CRK Historical Prices

Summary

Key Stock Metrics

7.74

(August 5, 2024)

52-Week Low

31.17

(June 23, 2025)

52-Week High

453.05

(July 2, 2008)

All-Time High

28.76

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1996-12-17 63.75 63.75 59.38 61.25 24740
1996-12-18 62.50 65.63 61.25 61.25 59420
1996-12-19 61.88 64.38 61.88 62.50 40520
1996-12-20 62.50 68.13 62.50 66.25 54700
1996-12-23 66.88 68.75 64.38 64.38 53000
1996-12-24 64.38 66.88 64.38 65.63 11960
1996-12-26 65.00 65.63 63.13 65.00 20260
1996-12-27 65.00 65.63 64.38 65.00 14180
1996-12-30 64.38 66.25 63.13 66.25 16440
1996-12-31 66.25 66.25 63.75 65.00 14320
1997-01-02 65.63 65.63 61.88 62.50 35000
1997-01-03 63.13 63.13 61.25 62.50 15220
1997-01-06 63.13 65.63 63.13 64.38 44120
1997-01-07 64.38 66.88 64.38 66.88 28980
1997-01-08 67.50 67.50 65.00 65.63 26220
1997-01-09 65.00 70.00 65.00 69.38 50880
1997-01-10 70.00 71.88 67.50 70.00 49380
1997-01-13 70.63 71.25 68.13 69.38 24200
1997-01-14 69.38 70.63 69.38 70.00 32920
1997-01-15 69.38 70.00 67.50 68.75 23860
1997-01-16 68.13 69.38 66.88 68.75 16200
1997-01-17 68.75 70.00 66.25 70.00 22000
1997-01-20 70.00 70.63 66.88 67.50 21280
1997-01-21 66.25 70.00 64.38 67.50 51320
1997-01-22 67.50 67.50 63.75 64.38 24900
1997-01-23 65.00 68.13 64.38 65.63 29880
1997-01-24 65.63 65.63 63.75 65.63 13880
1997-01-27 65.00 66.25 64.38 64.38 9000
1997-01-28 64.38 65.63 64.38 65.00 15140
1997-01-29 64.38 66.25 64.38 65.63 21640
1997-01-30 65.00 65.63 64.38 64.38 38640
1997-01-31 63.75 64.38 63.13 63.75 12000
1997-02-03 63.75 65.00 63.75 65.00 17000
1997-02-04 65.00 65.63 62.50 63.13 38700
1997-02-05 62.50 63.13 60.00 61.88 22940
1997-02-06 61.25 61.88 55.00 56.88 60180
1997-02-07 56.88 57.50 48.13 51.88 87140
1997-02-10 52.50 53.75 50.00 50.63 65280
1997-02-11 51.25 52.50 50.63 51.88 31700
1997-02-12 51.88 53.75 51.25 53.75 16300
1997-02-13 53.75 56.88 51.25 52.50 32420
1997-02-14 53.13 53.13 50.00 50.00 24240
1997-02-18 49.38 50.00 46.25 47.50 52160
1997-02-19 47.50 49.38 44.38 46.25 71460
1997-02-20 46.25 46.25 43.75 43.75 74500
1997-02-21 43.75 50.63 43.75 49.38 77920
1997-02-24 49.38 50.63 48.13 48.13 21420
1997-02-25 48.75 49.38 46.88 46.88 20740
1997-02-26 47.50 47.50 43.75 45.00 65420
1997-02-27 45.00 46.25 44.38 45.00 57600
1997-02-28 45.63 45.63 43.75 45.00 36200
1997-03-03 45.00 45.00 43.75 44.38 34280
1997-03-04 44.38 47.50 44.38 46.88 96520
1997-03-05 46.25 48.13 45.63 46.25 50940
1997-03-06 46.88 48.13 45.00 45.63 65460
1997-03-07 46.25 48.75 46.25 48.13 35580
1997-03-10 48.13 51.88 48.13 50.00 47200
1997-03-11 49.38 50.63 48.75 50.00 14280
1997-03-12 49.38 49.38 46.25 46.88 22640
1997-03-13 46.25 46.25 44.38 45.63 60320
1997-03-14 45.63 45.63 40.63 41.88 59360
1997-03-17 41.88 41.88 40.63 41.88 70280
1997-03-18 41.88 43.13 41.25 41.88 112320
1997-03-19 42.50 43.75 41.88 43.13 52060
1997-03-20 43.75 44.38 43.13 43.75 54980
1997-03-21 43.75 44.38 43.13 43.13 49800
1997-03-24 43.75 44.38 42.50 43.75 24440
1997-03-25 43.75 44.38 42.50 42.50 23580
1997-03-26 43.13 44.38 43.13 43.75 29260
1997-03-27 43.13 44.38 43.13 43.75 12900
1997-03-31 43.13 43.13 41.25 43.13 5820
1997-04-01 43.75 43.75 41.88 42.50 13360
1997-04-02 42.50 42.50 39.38 40.63 16480
1997-04-03 40.63 40.63 37.50 38.75 46100
1997-04-04 38.75 38.75 37.50 38.75 31760
1997-04-07 38.13 40.63 36.88 40.63 31680
1997-04-08 40.63 41.25 38.13 41.25 78940
1997-04-09 40.63 41.88 39.38 40.00 68000
1997-04-10 40.63 40.63 38.75 39.38 39000
1997-04-11 39.38 40.00 38.13 38.75 48240
1997-04-14 38.13 38.75 36.25 36.88 52500
1997-04-15 36.88 36.88 33.13 35.00 68720
1997-04-16 35.00 36.88 34.53 36.88 65760
1997-04-17 38.13 39.38 36.25 39.38 47900
1997-04-18 38.75 40.00 38.13 39.38 48460
1997-04-21 39.38 40.00 38.75 39.38 43880
1997-04-22 38.75 40.00 37.50 37.50 20840
1997-04-23 36.88 40.00 36.88 39.38 36620
1997-04-24 40.00 40.63 39.38 39.38 20860
1997-04-25 40.00 42.50 39.38 41.25 36240
1997-04-28 41.88 43.75 41.88 41.88 19460
1997-04-29 42.50 44.38 41.88 42.50 33400
1997-04-30 42.50 43.13 40.63 42.50 26480
1997-05-01 43.13 43.75 42.50 43.13 20020
1997-05-02 43.13 44.38 42.50 44.38 28180
1997-05-05 44.38 47.50 44.38 46.25 101280
1997-05-06 46.25 47.50 45.63 46.25 54940
1997-05-07 46.88 46.88 45.63 46.88 20900
1997-05-08 46.88 48.13 46.88 47.50 46520
1997-05-09 47.50 48.13 46.88 47.50 30320
1997-05-12 48.13 50.94 48.13 50.63 60520
1997-05-13 50.63 51.88 49.38 49.38 82360
1997-05-14 48.75 49.38 47.50 48.75 45100
1997-05-15 48.75 48.75 48.13 48.13 13260
1997-05-16 48.75 48.75 47.50 47.50 16700
1997-05-19 46.88 47.50 46.25 47.50 22500
1997-05-20 48.13 48.75 45.63 46.88 27160
1997-05-21 46.88 47.50 46.25 46.88 12640
1997-05-22 47.50 48.75 47.50 48.75 28080
1997-05-23 48.75 48.75 47.50 48.75 12720
1997-05-27 48.75 49.38 48.13 48.75 49700
1997-05-28 48.13 49.38 48.13 48.75 9680
1997-05-29 49.38 50.63 48.75 50.00 28460
1997-05-30 49.38 51.88 48.75 51.25 40700
1997-06-02 51.25 51.88 49.38 49.38 39120
1997-06-03 50.00 53.13 49.38 51.88 62500
1997-06-04 52.50 53.75 51.25 52.50 87520
1997-06-05 53.13 53.75 52.50 53.13 29000
1997-06-06 53.13 54.38 52.50 53.13 22220
1997-06-09 53.75 53.75 51.25 51.25 22900
1997-06-10 51.25 53.13 50.63 51.88 31000
1997-06-11 51.88 52.50 50.63 51.25 50000
1997-06-12 50.63 51.25 48.75 48.75 27880
1997-06-13 49.38 50.00 48.75 49.38 11100
1997-06-16 49.38 50.63 48.75 50.00 14020
1997-06-17 50.00 50.00 49.38 50.00 11320
1997-06-18 50.00 50.63 48.13 48.75 19140
1997-06-19 48.13 48.75 46.88 48.13 24680
1997-06-20 48.13 50.63 48.13 50.63 33260
1997-06-23 50.63 51.88 50.00 50.63 21420
1997-06-24 50.00 50.00 49.06 49.38 20980
1997-06-25 49.38 50.63 49.38 50.00 38220
1997-06-26 49.69 50.94 49.38 50.63 38540
1997-06-27 50.94 50.94 50.31 50.94 23480
1997-06-30 50.63 52.19 50.00 52.19 81120
1997-07-01 51.56 52.19 50.94 51.56 49620
1997-07-02 51.25 51.88 51.25 51.56 27580
1997-07-03 51.25 54.69 50.94 50.94 40280
1997-07-07 50.94 51.88 50.94 51.56 17920
1997-07-08 51.25 52.81 51.25 52.81 29040
1997-07-09 52.19 52.81 51.25 51.25 44460
1997-07-10 51.25 51.88 51.25 51.25 14480
1997-07-11 51.25 51.56 50.00 50.94 25100
1997-07-14 50.31 51.25 50.00 50.63 30780
1997-07-15 50.63 50.63 50.00 50.31 30660
1997-07-16 50.00 50.63 49.38 50.63 33620
1997-07-17 50.31 53.75 50.31 53.44 102340
1997-07-18 54.69 56.25 53.44 55.31 53520
1997-07-21 55.94 55.94 52.50 53.44 16340
1997-07-22 52.81 53.44 52.81 53.13 16820
1997-07-23 53.13 53.44 52.50 52.81 13040
1997-07-24 52.50 54.38 52.19 54.06 11080
1997-07-25 54.38 54.69 53.75 53.75 35860
1997-07-28 54.06 54.38 51.88 51.88 36520
1997-07-29 52.19 53.13 51.56 51.88 11300
1997-07-30 52.19 53.75 52.19 52.81 15320
1997-07-31 52.50 54.38 51.88 54.06 26820
1997-08-01 55.00 55.63 53.75 54.69 32100
1997-08-04 55.63 56.56 54.06 56.56 46120
1997-08-05 55.63 58.13 55.63 58.13 39920
1997-08-06 58.13 58.13 56.88 56.88 23340
1997-08-07 56.56 57.81 56.25 57.19 56340
1997-08-08 55.94 56.88 54.38 56.25 24820
1997-08-11 55.94 58.13 55.94 56.88 15380
1997-08-12 56.88 59.06 56.56 57.81 49180
1997-08-13 59.06 59.38 58.13 58.75 28460
1997-08-14 59.06 60.31 58.75 59.06 34680
1997-08-15 58.75 59.06 57.19 57.81 10940
1997-08-18 57.50 58.75 57.19 58.75 23600
1997-08-19 59.06 60.00 58.13 59.69 19620
1997-08-20 59.06 60.31 58.44 59.38 47920
1997-08-21 59.38 60.63 58.13 59.69 24180
1997-08-22 59.06 59.38 58.13 59.38 12180
1997-08-25 60.00 61.25 59.06 61.25 31780
1997-08-26 60.63 61.25 59.69 60.94 48240
1997-08-27 61.25 62.81 60.63 61.25 142900
1997-08-28 62.50 62.50 61.25 61.25 38500
1997-08-29 60.00 61.56 60.00 61.25 11840
1997-09-02 61.56 63.13 61.25 62.81 25220
1997-09-03 63.44 64.69 63.13 63.44 49220
1997-09-04 63.44 64.69 63.13 63.75 17800
1997-09-05 64.38 64.69 60.94 61.88 26240
1997-09-08 61.56 62.50 60.63 60.63 13180
1997-09-09 61.25 62.19 60.94 61.88 19080
1997-09-10 61.56 62.19 60.94 61.25 21540
1997-09-11 60.94 61.25 59.38 60.31 39200
1997-09-12 60.31 61.88 60.00 61.88 8420
1997-09-15 61.56 62.19 61.25 61.56 29440
1997-09-16 61.25 61.56 60.94 60.94 20520
1997-09-17 60.94 60.94 58.13 59.38 81820
1997-09-18 58.75 58.75 55.63 57.19 101680
1997-09-19 57.19 59.06 57.19 58.75 16560
1997-09-22 58.44 60.63 58.44 60.00 21600
1997-09-23 60.00 60.00 57.81 58.44 35440
1997-09-24 58.44 59.06 57.50 57.81 18760
1997-09-25 57.81 60.00 57.81 60.00 14580
1997-09-26 60.00 60.63 59.38 60.31 30960
1997-09-29 60.00 60.00 59.06 59.38 10500
1997-09-30 58.75 58.75 57.19 57.81 159600
1997-10-01 57.81 60.63 57.81 60.63 31200
1997-10-02 61.25 65.31 61.25 63.75 201220
1997-10-03 65.00 65.94 63.13 64.69 51320
1997-10-06 64.69 67.81 63.75 67.50 57160
1997-10-07 68.13 68.44 66.88 67.19 41960
1997-10-08 66.88 67.19 64.69 65.63 40820
1997-10-09 64.69 68.13 64.38 66.25 53760
1997-10-10 67.50 68.44 66.25 67.50 52720
1997-10-13 68.13 68.75 66.88 67.50 26720
1997-10-14 67.50 67.81 65.00 65.00 27060
1997-10-15 65.31 65.94 65.00 65.94 24900
1997-10-16 65.94 67.19 65.63 66.25 31360
1997-10-17 65.31 65.94 62.50 64.38 26020
1997-10-20 64.38 65.63 64.38 65.31 42400
1997-10-21 65.94 66.25 65.31 66.25 22260
1997-10-22 65.94 68.13 65.63 67.50 56940
1997-10-23 66.25 68.13 65.00 65.94 97180
1997-10-24 66.25 67.50 65.00 65.31 52820
1997-10-27 64.38 64.38 61.88 61.88 58400
1997-10-28 60.31 64.38 59.38 64.06 77340
1997-10-29 76.25 79.06 74.38 78.75 493620
1997-10-30 76.25 84.69 75.00 83.75 241360
1997-10-31 83.75 87.50 82.50 83.75 92520
1997-11-03 84.06 84.69 78.13 81.88 67100
1997-11-04 80.00 81.25 78.13 79.69 38560
1997-11-05 79.69 82.19 78.75 79.38 41960
1997-11-06 79.69 80.63 79.38 80.00 19060
1997-11-07 78.75 78.75 76.88 77.81 22560
1997-11-10 77.81 79.38 76.25 77.19 46380
1997-11-11 77.19 78.13 75.94 76.88 68120
1997-11-12 76.88 76.88 72.50 72.50 40880
1997-11-13 73.75 75.63 71.25 72.81 27140
1997-11-14 72.81 73.44 70.94 72.81 72840
1997-11-17 72.81 75.31 72.81 75.31 14380
1997-11-18 75.31 75.63 72.19 72.19 42480
1997-11-19 71.88 72.81 69.69 70.00 36140
1997-11-20 70.00 75.31 70.00 75.00 89360
1997-11-21 75.31 75.31 70.94 73.75 30140
1997-11-24 73.13 73.13 67.81 68.44 33980
1997-11-25 68.75 69.38 66.88 68.13 85460
1997-11-26 67.81 68.44 65.00 65.31 19020
1997-11-28 65.31 66.56 65.31 65.63 6660
1997-12-01 65.94 65.94 63.13 63.13 24020
1997-12-02 63.44 65.00 62.81 64.69 31560
1997-12-03 64.69 71.25 64.38 70.00 57280
1997-12-04 70.00 70.00 67.81 68.13 8620
1997-12-05 68.75 70.94 68.75 69.69 43820
1997-12-08 69.69 70.00 69.06 70.00 16060
1997-12-09 70.00 70.00 66.88 67.50 23820
1997-12-10 67.81 68.75 62.50 63.44 45100
1997-12-11 63.44 64.06 63.13 63.13 15980
1997-12-12 63.13 63.44 61.25 62.19 19740
1997-12-15 62.81 62.81 57.50 59.69 53960
1997-12-16 60.00 61.25 59.38 59.38 45480
1997-12-17 59.06 59.38 56.25 56.56 87000
1997-12-18 57.19 58.13 56.56 56.88 13380
1997-12-19 57.50 59.38 55.63 58.13 29920
1997-12-22 58.75 59.06 57.50 57.50 32540
1997-12-23 56.88 57.19 55.00 55.31 15120
1997-12-24 55.94 55.94 53.13 55.31 29600
1997-12-26 55.94 55.94 54.38 55.63 11260
1997-12-29 55.63 55.94 54.38 55.63 26760
1997-12-30 56.25 56.56 54.06 55.00 31880
1997-12-31 55.94 60.94 53.13 59.69 90080
1998-01-02 60.00 60.00 56.25 56.88 12940
1998-01-05 56.56 57.50 55.94 56.25 9300
1998-01-06 56.56 56.56 53.75 54.06 34740
1998-01-07 53.75 54.69 52.81 53.75 44660
1998-01-08 54.38 54.69 52.81 53.75 16940
1998-01-09 52.50 52.81 50.63 51.56 45560
1998-01-12 49.69 51.25 49.69 50.31 10820
1998-01-13 50.94 54.69 50.31 54.69 15300
1998-01-14 55.00 55.31 54.38 55.00 10560
1998-01-15 54.06 55.00 53.13 53.13 8740
1998-01-16 54.69 56.25 53.75 56.25 16460
1998-01-20 56.25 58.44 55.31 57.81 21480
1998-01-21 57.81 58.13 54.69 56.25 7720
1998-01-22 55.63 55.94 52.50 53.13 14360
1998-01-23 53.44 54.06 49.38 50.00 32580
1998-01-26 50.31 50.63 49.38 50.00 31100
1998-01-27 50.00 50.00 48.44 49.38 19920
1998-01-28 50.00 50.31 48.13 50.00 104060
1998-01-29 50.00 52.50 49.06 51.56 69840
1998-01-30 52.19 52.19 50.00 50.94 13180
1998-02-02 51.25 51.25 50.00 50.31 14700
1998-02-03 50.00 50.63 47.81 50.63 35960
1998-02-04 50.94 53.13 50.94 51.88 25660
1998-02-05 53.13 54.38 51.88 51.88 30760
1998-02-06 51.88 51.88 47.19 51.25 99580
1998-02-09 50.63 52.50 50.00 51.25 45000
1998-02-10 51.56 53.44 50.94 51.25 43360
1998-02-11 51.25 51.56 48.75 50.00 34020
1998-02-12 50.00 50.00 48.13 48.44 25220
1998-02-13 48.75 49.38 46.56 49.38 41740
1998-02-17 49.69 50.00 45.63 47.19 38420
1998-02-18 47.19 49.38 45.94 49.38 52640
1998-02-19 50.94 51.25 47.50 48.13 106660
1998-02-20 48.75 50.00 47.81 48.75 32860
1998-02-23 49.38 49.38 48.13 48.44 31520
1998-02-24 47.81 48.44 47.81 47.81 40100
1998-02-25 47.50 47.81 46.25 46.56 39680
1998-02-26 47.19 49.06 46.56 47.81 35120
1998-02-27 49.06 49.06 47.19 47.50 19920
1998-03-02 48.44 49.69 47.50 48.75 28420
1998-03-03 48.75 49.69 48.13 48.13 20700
1998-03-04 48.13 49.38 47.19 48.44 50340
1998-03-05 48.13 49.38 47.50 48.44 15960
1998-03-06 48.44 49.38 48.13 48.75 16480
1998-03-09 49.38 49.38 46.88 47.50 19560
1998-03-10 47.50 48.75 47.50 48.13 7900
1998-03-11 47.50 48.44 46.25 48.13 66300
1998-03-12 47.19 48.44 47.19 48.13 10660
1998-03-13 48.13 48.44 46.88 47.81 23000
1998-03-16 47.50 47.81 46.25 46.56 29320
1998-03-17 46.25 46.88 43.75 44.69 33700
1998-03-18 44.69 46.88 43.75 46.56 43240
1998-03-19 46.88 49.06 46.25 48.75 50600
1998-03-20 47.81 49.69 47.81 49.38 49680
1998-03-23 50.63 53.75 50.63 53.13 76400
1998-03-24 53.13 53.44 50.63 51.25 24440
1998-03-25 51.56 52.19 49.69 52.19 29820
1998-03-26 51.56 52.50 51.56 52.50 21280
1998-03-27 53.13 53.13 51.88 52.50 12920
1998-03-30 53.13 53.44 52.50 52.81 24080
1998-03-31 51.88 55.63 51.88 53.75 78940
1998-04-01 53.13 55.00 53.13 54.69 18980
1998-04-02 55.63 57.19 55.31 56.25 53980
1998-04-03 57.19 57.81 56.56 57.50 52980
1998-04-06 57.50 59.38 57.50 58.75 59540
1998-04-07 58.44 58.44 55.31 55.63 16800
1998-04-08 55.94 55.94 54.38 55.00 34120
1998-04-09 55.00 56.25 54.69 55.63 29780
1998-04-13 55.00 55.00 52.81 53.44 10580
1998-04-14 53.44 54.38 52.50 54.06 48460
1998-04-15 55.31 56.88 53.75 56.25 20120
1998-04-16 56.56 57.50 56.56 57.19 22560
1998-04-17 56.88 59.06 56.88 59.06 22280
1998-04-20 58.75 63.75 58.75 61.88 40380
1998-04-21 61.56 61.88 60.31 60.63 36180
1998-04-22 60.94 63.13 60.63 62.50 30060
1998-04-23 61.56 63.13 60.00 60.00 55680
1998-04-24 60.00 61.25 59.69 60.63 12060
1998-04-27 58.13 59.38 57.81 59.38 10540
1998-04-28 59.38 61.88 59.38 61.25 10900
1998-04-29 60.63 63.44 60.63 62.50 23940
1998-04-30 67.50 67.50 63.75 64.38 39120
1998-05-01 63.75 64.69 63.13 63.13 14320
1998-05-04 64.69 64.69 61.88 62.19 10700
1998-05-05 61.56 62.19 60.00 60.94 65000
1998-05-06 60.31 61.56 60.00 60.94 24140
1998-05-07 60.94 61.56 60.63 60.63 89340
1998-05-08 60.63 61.56 60.63 60.94 22260
1998-05-11 60.00 60.94 58.13 59.38 79720
1998-05-12 60.00 60.00 57.50 58.13 32500
1998-05-13 58.13 58.44 57.50 58.13 11020
1998-05-14 57.50 57.81 56.56 56.88 8380
1998-05-15 56.88 56.88 55.63 55.94 30960
1998-05-18 56.25 56.56 55.00 55.31 7100
1998-05-19 55.31 55.31 54.69 54.69 11120
1998-05-20 54.38 55.31 53.75 55.31 23260
1998-05-21 55.00 55.00 51.88 53.75 23800
1998-05-22 53.75 53.75 52.50 53.44 8000
1998-05-26 52.81 52.81 50.63 51.25 47280
1998-05-27 50.00 50.63 49.38 49.69 22580
1998-05-28 49.69 50.00 49.38 49.69 8660
1998-05-29 49.38 50.31 49.06 49.06 6020
1998-06-01 49.38 50.00 49.06 49.38 5620
1998-06-02 49.06 49.38 48.75 48.75 6340
1998-06-03 47.81 48.13 47.19 47.50 8380
1998-06-04 47.50 48.75 47.50 48.44 11940
1998-06-05 48.75 48.75 48.13 48.44 6620
1998-06-08 47.81 48.44 45.63 46.56 20680
1998-06-09 45.94 46.25 45.31 45.63 15540
1998-06-10 45.63 46.88 45.63 45.63 4640
1998-06-11 45.94 45.94 45.31 45.31 8900
1998-06-12 45.63 45.63 45.31 45.63 4540
1998-06-15 45.31 45.31 43.75 43.75 13560
1998-06-16 43.75 45.31 43.75 45.00 15700
1998-06-17 44.69 46.88 44.38 46.56 10440
1998-06-18 46.25 46.56 44.38 44.38 4700
1998-06-19 45.00 45.00 44.38 44.69 9140
1998-06-22 44.38 45.00 44.38 44.38 6660
1998-06-23 44.38 44.69 42.50 43.13 44760
1998-06-24 42.50 42.81 40.94 41.25 17920
1998-06-25 40.00 40.31 36.56 39.38 50700
1998-06-26 40.63 40.94 39.38 40.31 21220
1998-06-29 40.31 40.31 38.75 38.75 36860
1998-06-30 38.13 39.06 36.56 37.19 29280
1998-07-01 37.81 38.75 37.50 38.75 31580
1998-07-02 39.38 40.63 39.38 39.69 37000
1998-07-06 39.38 40.00 38.13 39.06 16060
1998-07-07 39.69 39.69 37.19 37.50 23300
1998-07-08 38.13 38.44 37.50 37.81 20820
1998-07-09 37.50 39.06 36.88 38.13 18940
1998-07-10 36.56 37.19 36.25 36.56 13420
1998-07-13 36.88 36.88 34.69 35.00 42360
1998-07-14 34.69 36.88 33.44 35.63 62100
1998-07-15 36.25 36.25 34.69 35.00 11220
1998-07-16 35.00 35.63 34.06 34.69 15780
1998-07-17 35.00 35.63 33.13 34.38 10200
1998-07-20 34.06 34.69 32.81 32.81 19740
1998-07-21 32.81 35.94 32.81 35.31 14720
1998-07-22 34.69 35.00 32.81 34.38 15480
1998-07-23 33.75 34.38 32.81 32.81 9520
1998-07-24 32.81 33.75 32.50 32.50 8900
1998-07-27 32.19 34.06 32.19 33.13 17920
1998-07-28 35.00 35.00 32.81 34.69 24840
1998-07-29 34.06 36.88 34.06 34.06 23900
1998-07-30 34.69 35.31 34.06 35.31 18340
1998-07-31 35.00 35.31 33.13 33.44 25680
1998-08-03 33.44 35.00 33.13 34.06 19900
1998-08-04 33.75 34.38 33.75 34.38 15780
1998-08-05 34.38 34.38 30.63 33.13 45900
1998-08-06 33.13 33.44 32.19 33.13 35000
1998-08-07 32.50 35.00 32.50 33.75 56420
1998-08-10 35.00 36.25 34.38 35.63 35180
1998-08-11 35.00 35.00 33.75 34.69 26060
1998-08-12 34.69 35.31 34.06 34.69 36500
1998-08-13 34.69 35.00 34.38 35.00 27840
1998-08-14 35.00 35.63 34.06 34.69 29320
1998-08-17 34.06 34.38 32.19 32.50 29700
1998-08-18 32.19 33.13 30.94 30.94 25380
1998-08-19 31.25 31.25 29.38 29.69 30880
1998-08-20 30.00 30.00 27.81 28.75 66760
1998-08-21 29.06 29.69 28.13 28.75 19400
1998-08-24 29.06 30.00 28.13 29.69 42460
1998-08-25 30.00 31.25 29.38 29.38 14180
1998-08-26 28.13 28.75 27.19 27.81 9440
1998-08-27 27.50 27.81 26.56 27.50 35820
1998-08-28 27.50 28.75 26.88 28.44 10900
1998-08-31 28.13 28.44 26.25 27.19 20240
1998-09-01 26.88 28.13 25.94 27.81 20800
1998-09-02 28.13 28.44 27.19 28.44 22560
1998-09-03 27.81 28.75 27.19 28.44 15460
1998-09-04 28.75 29.69 27.50 29.06 5760
1998-09-08 29.38 30.94 28.13 28.44 66880
1998-09-09 28.75 30.94 28.13 29.38 10820
1998-09-10 28.75 31.56 26.25 29.69 90420
1998-09-11 29.38 30.94 29.38 30.63 17980
1998-09-14 31.25 34.38 31.25 34.38 10120
1998-09-15 35.00 36.88 34.38 36.88 11400
1998-09-16 39.06 40.00 37.19 37.19 22440
1998-09-17 35.31 36.56 34.38 36.25 8800
1998-09-18 38.13 38.13 35.00 35.00 15980
1998-09-21 35.00 35.31 33.75 34.69 25280
1998-09-22 35.00 35.00 34.69 35.00 7300
1998-09-23 35.31 36.25 35.00 35.63 11300
1998-09-24 35.31 36.25 35.00 35.31 4640
1998-09-25 34.69 35.00 34.38 34.38 4640
1998-09-28 34.69 34.69 30.63 31.88 22420
1998-09-29 31.88 33.13 31.88 32.50 5500
1998-09-30 32.50 32.50 29.06 29.38 14920
1998-10-01 29.69 30.63 29.69 30.00 16980
1998-10-02 28.75 29.69 28.44 29.06 16200
1998-10-05 29.06 29.06 25.94 26.25 19040
1998-10-06 26.25 26.56 24.38 24.69 17700
1998-10-07 24.38 24.38 20.63 20.94 132820
1998-10-08 20.00 20.63 17.19 18.13 43040
1998-10-09 18.44 19.38 16.88 17.50 23860
1998-10-12 17.50 18.13 16.56 17.50 35420
1998-10-13 17.81 18.13 16.25 16.88 114020
1998-10-14 16.88 17.50 16.88 17.19 31400
1998-10-15 17.19 17.50 15.63 17.19 215760
1998-10-16 17.50 22.81 16.25 22.81 83680
1998-10-19 23.44 25.94 23.44 25.31 38420
1998-10-20 25.94 27.81 25.31 27.19 26540
1998-10-21 27.50 27.50 25.31 25.63 21660
1998-10-22 25.31 26.56 25.00 25.94 15380
1998-10-23 26.25 26.56 25.31 25.94 8300
1998-10-26 26.88 26.88 25.63 26.25 11580
1998-10-27 26.88 26.88 25.63 26.25 14320
1998-10-28 27.19 27.19 25.94 26.25 8440
1998-10-29 26.56 26.56 24.38 25.00 9340
1998-10-30 25.00 26.25 24.69 25.00 9900
1998-11-02 24.69 27.50 24.69 27.19 13920
1998-11-03 27.50 28.75 26.25 26.56 8880
1998-11-04 26.56 27.50 26.25 26.56 13760
1998-11-05 27.19 27.19 25.00 25.00 15140
1998-11-06 25.63 26.88 25.00 26.88 18480
1998-11-09 25.94 26.25 25.00 25.00 16500
1998-11-10 25.63 25.63 23.44 25.00 29340
1998-11-11 24.38 25.00 23.75 25.00 12620
1998-11-12 25.00 26.25 24.38 25.00 15200
1998-11-13 25.00 25.63 25.00 25.31 6740
1998-11-16 24.69 25.00 23.13 23.75 30100
1998-11-17 23.44 23.44 21.56 22.19 15800
1998-11-18 22.19 22.19 20.00 20.31 7440
1998-11-19 20.63 21.56 19.38 20.63 24240
1998-11-20 20.31 20.63 20.00 20.31 6700
1998-11-23 19.38 19.69 18.75 19.06 23700
1998-11-24 18.75 19.38 18.13 19.06 65000
1998-11-25 19.06 20.00 18.75 19.69 14500
1998-11-27 19.69 19.69 18.13 18.13 5160
1998-11-30 18.44 19.06 17.50 18.75 30800
1998-12-01 18.44 18.44 16.25 16.88 58720
1998-12-02 16.88 16.88 14.69 15.00 39000
1998-12-03 15.63 15.94 15.00 15.00 39280
1998-12-04 15.00 15.31 14.06 15.00 51900
1998-12-07 15.63 17.81 15.63 17.81 93040
1998-12-08 18.75 20.94 18.44 20.00 46260
1998-12-09 20.00 20.31 19.38 19.69 28780
1998-12-10 19.38 20.31 19.38 19.69 13340
1998-12-11 19.38 20.31 19.38 19.69 6300
1998-12-14 19.38 20.00 18.44 18.44 19840
1998-12-15 18.75 19.06 17.81 18.13 58380
1998-12-16 18.44 19.06 17.81 18.44 17960
1998-12-17 18.75 18.75 17.50 17.81 37320
1998-12-18 18.44 18.44 17.19 17.50 30780
1998-12-21 16.88 17.50 15.00 15.31 19800
1998-12-22 15.94 16.25 15.00 15.00 17900
1998-12-23 15.00 15.94 14.69 15.31 57540
1998-12-24 15.31 15.31 14.69 15.00 12800
1998-12-28 15.00 15.31 14.06 15.31 53560
1998-12-29 15.31 15.31 14.38 15.00 25160
1998-12-30 14.38 15.00 14.06 14.69 41560
1998-12-31 14.06 15.63 14.06 15.31 56360
1999-01-04 15.94 16.56 15.63 15.63 17340
1999-01-05 16.25 16.25 15.31 16.25 9380
1999-01-06 16.56 18.44 16.56 17.81 30420
1999-01-07 17.50 18.75 16.88 18.75 14980
1999-01-08 18.75 19.38 18.13 19.06 19880
1999-01-11 18.44 19.06 17.19 19.06 12580
1999-01-12 17.81 19.06 17.50 18.44 14200
1999-01-13 17.50 17.81 16.88 16.88 11000
1999-01-14 16.56 17.50 15.94 16.25 13060
1999-01-15 15.63 17.81 15.63 16.88 16240
1999-01-19 17.50 17.50 15.00 15.94 31260
1999-01-20 16.25 16.56 15.00 15.00 13740
1999-01-21 15.00 15.94 14.69 14.69 19620
1999-01-22 15.00 16.56 15.00 16.56 12380
1999-01-25 16.56 16.88 15.94 16.25 11260
1999-01-26 16.25 16.25 15.31 15.31 10200
1999-01-27 15.63 15.63 15.00 15.00 22840
1999-01-28 15.00 15.94 15.00 15.63 6660
1999-01-29 15.94 15.94 15.31 15.94 3400
1999-02-01 15.31 16.25 15.00 15.00 18660
1999-02-02 15.00 15.31 14.69 15.00 15320
1999-02-03 15.00 15.63 14.69 15.63 16780
1999-02-04 15.63 15.63 15.00 15.00 12240
1999-02-05 15.31 15.31 14.69 14.69 11860
1999-02-08 15.00 15.31 14.38 14.69 10480
1999-02-09 15.31 15.31 14.06 14.06 11860
1999-02-10 14.69 14.69 14.06 14.06 9000
1999-02-11 14.06 14.38 13.75 13.75 7900
1999-02-12 14.06 14.38 13.75 14.38 12740
1999-02-16 15.00 15.00 13.44 14.06 11640
1999-02-17 13.75 14.06 12.50 12.81 10680
1999-02-18 12.50 12.50 10.94 11.56 42620
1999-02-19 11.56 12.50 11.25 12.19 16520
1999-02-22 12.50 14.69 12.19 14.06 19960
1999-02-23 14.69 14.69 11.88 12.50 38720
1999-02-24 12.50 13.44 12.50 12.81 6180
1999-02-25 12.81 13.44 12.50 13.13 17960
1999-02-26 13.75 14.38 13.13 14.06 8720
1999-03-01 13.75 14.69 13.13 13.75 9560
1999-03-02 13.44 13.75 13.13 13.44 4960
1999-03-03 13.75 14.06 12.81 14.06 7640
1999-03-04 13.75 14.06 12.81 12.81 7820
1999-03-05 13.75 14.06 13.13 13.44 5840
1999-03-08 14.38 15.00 14.06 14.38 16300
1999-03-09 14.38 14.69 13.75 13.75 9540
1999-03-10 14.69 16.25 14.69 15.94 37300
1999-03-11 15.94 16.25 15.63 16.25 36160
1999-03-12 16.88 17.19 16.25 16.88 27120
1999-03-15 16.88 16.88 15.63 15.63 16480
1999-03-16 15.94 15.94 14.69 14.69 15440
1999-03-17 15.31 15.63 15.00 15.31 14700
1999-03-18 15.63 16.25 15.31 15.31 31040
1999-03-19 14.69 15.00 14.38 14.69 21600
1999-03-22 15.94 15.94 13.75 13.75 23380
1999-03-23 14.06 14.38 13.13 13.44 17540
1999-03-24 14.06 14.06 12.19 12.50 50140
1999-03-25 13.75 13.75 12.50 12.81 35760
1999-03-26 13.13 13.44 12.50 13.44 66820
1999-03-29 13.44 14.69 13.44 14.69 22500
1999-03-30 14.69 15.63 14.38 15.00 16300
1999-03-31 14.69 15.31 13.75 15.31 14080
1999-04-01 15.31 15.31 14.06 14.38 7580
1999-04-05 14.06 14.38 12.81 13.13 34080
1999-04-06 13.13 13.75 12.19 12.19 22640
1999-04-07 12.19 13.13 12.19 13.13 7620
1999-04-08 12.81 13.75 12.50 13.75 6000
1999-04-09 13.75 15.31 13.13 15.31 21520
1999-04-12 15.31 15.94 14.69 14.69 33740
1999-04-13 15.31 15.63 14.69 15.00 12560
1999-04-14 15.00 15.00 14.38 14.38 10080
1999-04-15 14.38 14.69 13.13 13.44 23240
1999-04-16 13.13 15.63 13.13 13.75 39280
1999-04-19 14.69 15.94 14.38 14.69 59760
1999-04-20 15.00 15.31 14.69 15.00 51520
1999-04-21 15.63 17.50 15.63 17.50 56540
1999-04-22 17.50 19.38 17.50 18.75 41220
1999-04-23 19.06 20.94 18.75 18.75 46720
1999-04-26 18.13 19.38 17.19 18.13 27880
1999-04-27 18.75 19.38 17.50 18.44 14140
1999-04-28 18.13 21.25 18.13 20.63 57060
1999-04-29 21.88 25.31 20.31 23.44 72720
1999-04-30 24.38 25.63 22.81 23.44 32060
1999-05-03 23.75 24.38 22.19 22.81 27920
1999-05-04 21.56 23.75 21.56 23.75 20800
1999-05-05 24.38 24.38 21.88 23.75 40480
1999-05-06 23.75 25.00 22.50 23.13 21700
1999-05-07 23.13 23.13 21.88 22.50 14340
1999-05-10 22.50 23.44 22.50 23.13 20280
1999-05-11 21.88 22.50 21.56 21.88 15420
1999-05-12 22.81 22.81 18.75 21.88 44740
1999-05-13 22.50 25.63 22.19 24.38 47700
1999-05-14 24.06 24.69 24.06 24.38 21320
1999-05-17 23.75 23.75 22.81 23.13 12680
1999-05-18 23.75 23.75 20.31 21.25 13700
1999-05-19 20.94 21.88 20.63 20.94 15020
1999-05-20 20.94 22.50 20.00 21.25 32180
1999-05-21 21.56 22.50 21.25 21.88 10560
1999-05-24 22.19 22.50 20.31 20.31 18040
1999-05-25 21.25 21.25 20.31 20.31 12340
1999-05-26 20.63 20.94 20.31 20.63 7480
1999-05-27 20.63 21.88 20.63 20.63 4640
1999-05-28 20.00 21.56 20.00 20.00 10700
1999-06-01 19.38 20.00 18.75 19.06 18460
1999-06-02 20.00 20.31 19.69 20.31 8640
1999-06-03 20.31 21.25 20.00 20.63 5300
1999-06-04 20.00 20.00 19.38 19.69 12340
1999-06-07 19.69 20.31 19.38 20.31 7460
1999-06-08 20.94 20.94 20.00 20.31 6760
1999-06-09 20.00 20.00 19.06 19.06 5920
1999-06-10 19.06 19.69 17.81 18.13 19320
1999-06-11 18.13 20.63 18.13 19.38 22440
1999-06-14 20.31 20.31 19.06 20.00 23320
1999-06-15 19.38 20.00 19.06 19.69 13040
1999-06-16 20.00 20.00 19.38 19.69 2140
1999-06-17 19.06 19.69 19.06 19.38 3960
1999-06-18 19.69 19.69 19.38 19.38 4800
1999-06-21 20.00 20.00 18.75 18.75 5160
1999-06-22 18.75 19.69 18.75 19.38 9180
1999-06-23 19.06 19.38 18.75 19.38 13580
1999-06-24 19.38 19.38 18.75 19.06 8260
1999-06-25 19.06 19.38 17.81 18.13 10000
1999-06-28 18.13 18.13 17.50 18.13 8160
1999-06-29 18.13 18.13 17.19 17.81 9900
1999-06-30 17.81 19.06 16.25 16.56 62920
1999-07-01 16.88 18.75 16.88 18.75 15480
1999-07-02 18.75 19.69 18.75 19.38 19860
1999-07-06 20.00 21.25 19.69 20.31 32440
1999-07-07 20.94 21.25 19.69 20.00 24720
1999-07-08 20.63 22.19 20.63 20.63 18400
1999-07-09 21.25 21.56 20.63 20.63 15380
1999-07-12 20.94 20.94 18.75 20.94 23200
1999-07-13 20.63 20.63 18.75 18.75 27780
1999-07-14 18.75 20.31 18.44 20.00 19740
1999-07-15 20.63 20.94 20.31 20.31 12960
1999-07-16 20.31 20.94 20.31 20.94 8980
1999-07-19 20.63 20.94 20.31 20.94 10820
1999-07-20 20.31 20.63 18.75 19.06 20820
1999-07-21 19.06 19.06 17.81 18.13 17120
1999-07-22 18.13 18.75 17.81 18.44 16760
1999-07-23 20.00 20.00 19.38 20.00 11580
1999-07-26 20.00 20.63 19.38 19.69 5720
1999-07-27 20.00 20.31 19.69 20.00 9360
1999-07-28 19.38 20.31 19.38 20.31 10340
1999-07-29 20.31 22.19 20.31 21.88 40780
1999-07-30 21.56 22.50 21.56 22.50 31360
1999-08-02 22.19 22.81 20.94 21.25 12360
1999-08-03 21.88 22.19 21.56 21.88 7180
1999-08-04 22.19 24.69 21.56 23.75 34280
1999-08-05 23.75 24.06 23.13 23.75 29680
1999-08-06 23.75 25.63 23.75 25.63 44220
1999-08-09 25.63 27.19 25.00 26.25 47300
1999-08-10 26.56 29.38 26.25 28.13 70900
1999-08-11 28.75 29.38 26.88 27.19 41280
1999-08-12 27.50 28.13 25.94 26.25 25980
1999-08-13 26.25 26.25 25.00 25.31 19340
1999-08-16 25.63 25.63 23.75 23.75 14460
1999-08-17 23.13 25.31 23.13 25.31 27320
1999-08-18 24.69 25.00 24.38 24.38 9360
1999-08-19 24.69 26.25 24.38 25.94 19560
1999-08-20 26.25 26.25 25.00 25.00 17120
1999-08-23 24.69 25.63 24.69 25.31 11360
1999-08-24 25.00 25.31 24.69 25.31 14440
1999-08-25 25.00 25.63 24.38 24.38 12720
1999-08-26 24.69 24.69 23.75 24.06 9680
1999-08-27 24.38 24.69 23.44 24.06 8260
1999-08-30 24.06 24.06 22.50 22.81 8080
1999-08-31 23.13 24.38 23.13 23.13 13520
1999-09-01 23.75 24.69 23.44 24.69 13860
1999-09-02 24.69 25.00 22.81 23.13 7980
1999-09-03 22.81 24.06 22.81 23.44 12160
1999-09-07 23.44 25.00 23.44 24.69 11380
1999-09-08 24.69 25.94 24.69 25.31 22800
1999-09-09 25.94 26.25 25.00 25.31 13360
1999-09-10 25.94 26.25 25.31 25.63 13040
1999-09-13 25.63 25.63 25.00 25.00 11100
1999-09-14 25.63 26.25 24.69 25.00 11260
1999-09-15 25.63 25.63 24.38 25.00 9140
1999-09-16 25.00 25.00 24.06 24.38 4320
1999-09-17 24.69 25.00 24.38 25.00 6440
1999-09-20 25.00 25.31 24.06 24.06 7880
1999-09-21 24.06 24.06 22.50 23.44 17260
1999-09-22 23.13 23.75 23.13 23.44 7000
1999-09-23 24.06 24.06 22.50 22.50 11620
1999-09-24 22.50 22.81 22.50 22.50 7240
1999-09-27 22.81 23.75 22.81 23.44 5900
1999-09-28 23.44 23.75 22.19 22.19 6020
1999-09-29 22.19 23.13 21.88 22.81 7580
1999-09-30 22.50 22.50 20.63 20.63 12380
1999-10-01 21.25 22.50 21.25 21.88 8240
1999-10-04 20.63 21.88 20.63 21.25 10800
1999-10-05 21.56 21.88 20.00 20.31 33160
1999-10-06 20.31 20.31 18.75 19.06 24040
1999-10-07 19.06 19.69 17.81 17.81 30420
1999-10-08 18.13 18.13 16.56 16.88 28340
1999-10-11 17.19 19.38 17.19 19.38 51100
1999-10-12 19.38 20.63 19.38 19.69 51560
1999-10-13 20.00 21.25 20.00 20.94 16260
1999-10-14 20.63 20.63 20.00 20.31 6880
1999-10-15 19.69 20.63 19.38 20.00 12700
1999-10-18 20.00 20.00 18.75 20.00 10920
1999-10-19 20.31 20.94 20.00 20.00 8840
1999-10-20 19.69 20.31 19.69 20.00 7760
1999-10-21 20.00 20.31 19.06 19.06 6960
1999-10-22 19.38 20.63 19.38 19.69 17340
1999-10-25 20.31 20.31 19.06 19.06 5000
1999-10-26 19.06 20.00 18.44 18.75 8680
1999-10-27 18.13 19.06 17.50 18.13 13620
1999-10-28 18.13 19.38 17.81 19.38 10560
1999-10-29 19.38 19.69 18.75 19.69 11100
1999-11-01 19.69 20.00 17.81 18.44 13820
1999-11-02 18.44 18.75 17.81 17.81 6840
1999-11-03 18.13 19.06 18.13 18.44 9360
1999-11-04 19.69 20.00 18.75 20.00 15660
1999-11-05 19.38 20.00 19.38 20.00 6780
1999-11-08 20.00 20.00 19.06 19.38 8420
1999-11-09 19.06 19.06 17.50 18.13 15720
1999-11-10 18.13 19.38 18.13 19.06 10880
1999-11-11 19.06 20.00 19.06 19.38 13200
1999-11-12 20.00 20.00 18.44 18.75 9080
1999-11-15 19.38 19.69 18.44 18.44 13700
1999-11-16 18.44 19.38 18.44 19.38 18260
1999-11-17 19.06 20.31 19.06 20.00 50520
1999-11-18 20.63 23.13 20.63 22.50 43600
1999-11-19 22.50 22.50 20.31 21.25 17540
1999-11-22 20.94 20.94 20.00 20.31 11340
1999-11-23 20.31 20.94 19.69 20.00 16720
1999-11-24 19.38 20.00 19.06 19.69 65200
1999-11-26 19.69 20.00 19.06 19.38 1860
1999-11-29 19.06 19.38 16.88 16.88 34160
1999-11-30 17.50 18.75 17.50 17.50 17560
1999-12-01 17.19 17.81 16.56 16.88 18320
1999-12-02 16.88 17.19 15.94 15.94 23740
1999-12-03 15.63 17.50 15.63 15.63 22380
1999-12-06 15.94 15.94 14.69 15.00 37400
1999-12-07 15.00 15.00 14.69 14.69 12400
1999-12-08 14.69 14.69 13.13 14.38 58200
1999-12-09 13.75 15.94 13.75 15.31 40940
1999-12-10 15.94 15.94 14.69 14.69 12980
1999-12-13 14.69 15.63 14.69 15.00 24400
1999-12-14 15.31 15.63 14.69 15.00 21040
1999-12-15 14.69 15.94 14.69 14.69 26400
1999-12-16 14.06 14.69 13.75 14.38 20580
1999-12-17 14.06 14.69 14.06 14.69 18040
1999-12-20 14.38 15.63 14.38 15.31 23620
1999-12-21 14.69 14.69 14.06 14.06 12100
1999-12-22 13.75 14.38 13.75 13.75 17260
1999-12-23 14.38 14.38 13.44 13.75 35460
1999-12-27 13.75 15.00 13.75 14.69 25840
1999-12-28 14.69 15.00 13.75 14.38 22740
1999-12-29 14.06 14.69 13.75 14.38 21680
1999-12-30 14.38 14.38 13.13 13.44 38600
1999-12-31 13.44 14.38 13.44 14.38 33260
2000-01-03 14.69 15.00 13.44 13.44 12940
2000-01-04 13.44 14.06 13.13 13.13 14580
2000-01-05 13.13 14.69 13.13 14.38 12220
2000-01-06 14.38 15.31 14.06 15.31 28760
2000-01-07 15.31 15.31 14.06 14.06 37900
2000-01-10 14.38 14.38 13.13 13.75 20560
2000-01-11 13.44 13.75 13.13 13.44 20820
2000-01-12 12.81 13.13 12.19 12.81 39620
2000-01-13 12.50 13.44 12.50 13.13 12540
2000-01-14 12.81 13.44 12.81 13.13 12780
2000-01-18 13.13 15.31 13.13 15.00 45400
2000-01-19 15.00 15.94 14.69 15.31 46160
2000-01-20 15.94 16.56 15.00 15.00 21240
2000-01-21 15.00 17.50 15.00 17.50 37960
2000-01-24 18.13 18.44 16.56 17.19 26920
2000-01-25 17.50 17.50 16.25 16.56 6700
2000-01-26 16.88 17.50 16.25 16.56 10440
2000-01-27 16.25 16.56 15.31 15.94 13140
2000-01-28 15.63 16.56 15.63 16.25 11840
2000-01-31 16.25 16.56 15.94 16.25 39260
2000-02-01 16.25 16.88 16.25 16.56 17720
2000-02-02 16.25 16.88 16.25 16.88 5720
2000-02-03 16.56 17.50 16.56 17.19 10800
2000-02-04 17.50 17.81 15.94 16.56 30140
2000-02-07 15.94 16.56 15.63 16.25 18220
2000-02-08 16.25 17.50 16.25 16.25 21960
2000-02-09 16.56 16.88 15.63 15.63 12440
2000-02-10 15.94 15.94 14.38 15.00 31020
2000-02-11 15.31 15.63 15.31 15.31 8580
2000-02-14 15.63 15.63 15.00 15.63 11320
2000-02-15 15.31 17.50 15.31 17.19 38740
2000-02-16 17.50 19.69 17.50 19.38 90800
2000-02-17 19.38 20.94 19.38 20.63 48780
2000-02-18 21.25 21.25 19.38 20.00 33880
2000-02-22 19.69 19.69 19.06 19.06 14940
2000-02-23 18.75 19.06 17.50 17.81 17420
2000-02-24 18.44 18.44 17.50 17.81 11780
2000-02-25 17.50 17.81 16.88 17.50 14520
2000-02-28 18.13 18.75 17.81 18.75 8660
2000-02-29 18.13 21.25 17.81 20.94 34920
2000-03-01 20.94 21.56 20.63 21.56 27780
2000-03-02 21.25 21.25 20.00 20.63 13000
2000-03-03 20.00 21.25 19.38 21.25 28260
2000-03-06 20.63 21.25 20.31 20.94 22560
2000-03-07 21.25 25.94 21.25 25.00 82760
2000-03-08 25.00 25.63 22.50 24.38 64420
2000-03-09 23.75 24.38 23.13 23.75 20380
2000-03-10 22.81 24.38 22.50 24.06 15340
2000-03-13 22.50 25.63 22.50 24.69 53640
2000-03-14 25.00 25.00 23.13 23.75 23760
2000-03-15 23.13 23.75 22.81 23.75 8340
2000-03-16 23.13 23.44 22.50 23.13 17640
2000-03-17 22.81 25.94 22.81 25.31 43960
2000-03-20 25.31 25.94 24.38 25.00 42880
2000-03-21 25.00 26.56 25.00 25.31 40020
2000-03-22 25.63 26.88 25.31 26.56 27380
2000-03-23 26.88 28.13 26.25 27.50 47940
2000-03-24 27.19 28.13 27.19 27.50 23060
2000-03-27 27.50 28.13 26.56 27.19 27640
2000-03-28 26.56 26.88 25.94 26.25 29640
2000-03-29 25.94 26.88 25.94 26.25 18140
2000-03-30 26.56 29.69 25.94 27.50 37500
2000-03-31 28.13 28.44 26.25 27.50 26420
2000-04-03 26.88 27.50 26.25 26.56 10340
2000-04-04 26.56 26.88 23.44 25.31 25200
2000-04-05 25.00 25.31 23.13 23.44 27260
2000-04-06 23.13 25.00 23.13 24.69 18880
2000-04-07 24.06 25.31 23.75 24.38 14840
2000-04-10 24.69 25.31 24.06 24.06 14720
2000-04-11 24.06 24.38 23.75 23.75 9500
2000-04-12 24.06 25.00 24.06 24.38 14940
2000-04-13 24.06 24.69 23.44 24.69 11220
2000-04-14 23.75 24.38 20.31 21.25 41240
2000-04-17 21.25 23.13 21.25 21.88 16360
2000-04-18 22.19 23.13 21.88 22.50 16720
2000-04-19 21.88 24.38 21.25 23.44 16020
2000-04-20 24.38 24.38 22.81 23.44 7420
2000-04-24 23.13 23.13 21.25 22.19 12400
2000-04-25 22.50 23.13 21.88 21.88 5840
2000-04-26 21.88 23.13 21.88 22.50 2200
2000-04-27 21.88 22.50 21.25 22.19 17320
2000-04-28 22.19 23.75 22.19 23.75 8560
2000-05-01 24.38 26.25 23.44 25.94 18100
2000-05-02 26.25 28.13 26.25 26.88 25500
2000-05-03 27.50 27.50 26.56 26.88 15480
2000-05-04 26.88 27.50 25.94 27.50 8500
2000-05-05 27.81 31.56 27.50 31.56 56820
2000-05-08 31.88 32.19 29.38 29.69 51760
2000-05-09 30.63 31.56 30.63 31.25 44540
2000-05-10 30.63 30.94 29.38 30.31 37760
2000-05-11 30.31 30.94 30.31 30.31 37620
2000-05-12 30.94 35.00 30.94 33.13 40120
2000-05-15 35.00 36.25 34.38 34.69 59500
2000-05-16 36.88 37.50 31.88 33.44 55120
2000-05-17 32.81 37.19 31.25 36.25 71140
2000-05-18 36.88 37.50 34.38 35.63 38440
2000-05-19 34.38 39.38 34.38 38.44 55980
2000-05-22 38.75 39.69 36.88 38.44 36900
2000-05-23 38.44 39.06 37.50 37.81 54040
2000-05-24 37.81 37.81 33.75 37.50 48520
2000-05-25 37.50 39.06 36.56 37.19 30380
2000-05-26 37.50 38.13 36.88 37.81 37080
2000-05-30 37.81 37.81 36.88 37.19 28080
2000-05-31 37.19 38.13 35.94 37.50 59420
2000-06-01 37.81 40.63 37.19 39.38 113500
2000-06-02 39.69 40.00 38.44 39.06 16680
2000-06-05 38.44 38.44 35.63 36.88 37140
2000-06-06 36.88 37.81 36.56 37.50 87460
2000-06-07 36.88 37.19 36.25 36.88 26220
2000-06-08 36.88 37.19 36.25 37.19 11300
2000-06-09 37.50 37.50 36.56 37.19 8740
2000-06-12 36.88 39.38 36.88 39.06 38700
2000-06-13 39.69 40.63 39.38 39.38 63160
2000-06-14 39.69 42.50 38.44 40.94 108380
2000-06-15 41.25 41.88 40.00 41.56 29920
2000-06-16 41.25 43.75 41.25 43.13 33740
2000-06-19 44.38 44.38 38.75 39.69 41300
2000-06-20 39.69 41.25 38.13 40.63 21900
2000-06-21 40.31 41.25 40.00 40.63 25220
2000-06-22 40.94 40.94 38.75 39.38 11180
2000-06-23 39.38 40.31 39.38 40.00 19200
2000-06-26 39.69 43.75 39.69 43.75 32600
2000-06-27 43.75 44.69 41.25 44.06 29560
2000-06-28 43.75 44.06 40.63 43.13 37840
2000-06-29 43.75 45.63 42.81 45.00 43560
2000-06-30 45.00 45.63 40.00 40.00 60380
2000-07-03 41.25 42.50 41.25 41.88 18420
2000-07-05 42.50 42.50 39.38 41.25 41480
2000-07-06 41.25 41.25 39.38 40.31 22840
2000-07-07 39.69 41.56 38.75 41.56 23380
2000-07-10 41.88 43.13 40.31 40.31 21520
2000-07-11 40.63 43.75 40.63 43.13 29040
2000-07-12 43.44 44.06 41.88 42.50 23660
2000-07-13 41.88 42.81 41.25 41.25 18180
2000-07-14 40.94 41.88 40.63 40.94 7060
2000-07-17 40.94 41.25 39.38 40.63 16520
2000-07-18 41.25 43.75 40.31 43.44 21420
2000-07-19 44.06 44.06 39.38 40.00 30020
2000-07-20 39.38 39.38 35.63 38.44 39900
2000-07-21 38.75 38.75 35.00 37.19 28220
2000-07-24 36.88 36.88 30.63 31.25 61340
2000-07-25 32.50 34.06 32.19 33.13 51580
2000-07-26 33.75 35.63 32.50 35.63 16240
2000-07-27 36.25 37.50 33.75 35.31 19160
2000-07-28 35.94 36.88 35.63 35.94 10520
2000-07-31 35.94 35.94 34.38 34.69 19080
2000-08-01 34.38 36.56 34.06 36.56 21860
2000-08-02 36.56 37.81 36.25 37.50 14160
2000-08-03 38.13 39.69 38.13 39.38 32340
2000-08-04 39.69 41.25 39.38 40.63 22460
2000-08-07 41.88 43.13 39.38 43.13 30000
2000-08-08 43.75 44.38 40.00 41.25 31160
2000-08-09 41.88 43.75 41.25 42.19 28100
2000-08-10 41.56 44.69 41.25 44.69 22260
2000-08-11 43.75 44.69 43.44 44.06 16960
2000-08-14 43.75 44.38 42.50 42.81 17100
2000-08-15 42.50 42.81 40.31 40.94 32420
2000-08-16 40.63 42.50 40.00 42.50 19360
2000-08-17 42.50 45.63 41.88 45.00 55300
2000-08-18 45.00 45.31 43.44 45.00 12320
2000-08-21 46.25 47.50 45.63 47.50 48540
2000-08-22 48.44 50.31 47.81 48.13 81540
2000-08-23 49.38 50.63 48.44 48.44 36660
2000-08-24 49.06 49.69 48.44 49.69 34660
2000-08-25 49.69 49.69 48.44 49.69 24720
2000-08-28 49.69 52.50 49.69 51.88 48380
2000-08-29 53.13 54.38 51.25 51.25 38400
2000-08-30 51.25 51.56 49.06 50.31 14880
2000-08-31 50.00 50.00 48.75 49.69 34640
2000-09-01 50.31 50.63 47.81 49.69 14520
2000-09-05 50.00 51.25 50.00 51.25 24500
2000-09-06 51.25 54.38 50.63 52.50 40660
2000-09-07 55.63 56.88 54.38 56.25 65640
2000-09-08 55.00 55.31 53.13 54.69 28260
2000-09-11 54.69 57.50 54.06 55.94 32200
2000-09-12 55.63 55.94 53.13 55.31 30020
2000-09-13 54.69 55.63 54.38 55.31 64840
2000-09-14 55.63 60.00 55.63 59.69 85900
2000-09-15 59.06 65.63 59.06 65.63 88640
2000-09-18 64.38 65.63 60.00 60.63 46820
2000-09-19 61.88 62.50 57.50 58.13 34420
2000-09-20 59.38 59.69 55.00 55.63 28320
2000-09-21 55.00 55.00 50.63 53.13 45100
2000-09-22 53.13 56.88 51.25 55.31 29680
2000-09-25 55.00 55.00 51.88 54.06 27560
2000-09-26 54.06 56.56 54.06 54.69 21760
2000-09-27 55.00 56.56 53.13 55.31 9980
2000-09-28 56.56 58.13 55.00 55.23 483740
2000-09-29 55.31 56.88 52.50 56.88 55580
2000-10-02 57.50 57.50 54.38 55.63 54880
2000-10-03 56.25 56.88 53.75 55.94 37540
2000-10-04 55.94 55.94 53.13 54.06 50080
2000-10-05 52.50 56.25 52.50 56.25 37140
2000-10-06 56.56 57.19 55.63 55.94 16680
2000-10-09 56.25 58.13 55.94 56.25 20800
2000-10-10 56.25 61.25 56.25 59.38 43840
2000-10-11 60.00 62.50 59.69 60.00 76120
2000-10-12 60.63 61.88 57.50 59.38 54920
2000-10-13 59.06 59.38 57.50 58.75 28840
2000-10-16 57.81 59.38 57.81 58.75 43400
2000-10-17 57.50 58.13 55.63 58.13 21400
2000-10-18 57.50 57.81 56.25 57.81 17480
2000-10-19 57.81 58.75 56.88 57.19 8020
2000-10-20 56.25 56.25 55.00 55.94 26120
2000-10-23 56.25 56.25 54.38 55.00 52760
2000-10-24 55.31 56.88 55.00 56.56 32460
2000-10-25 57.19 57.19 52.19 52.81 25520
2000-10-26 53.13 53.75 51.25 53.44 26140
2000-10-27 53.44 55.00 52.50 53.75 28220
2000-10-30 54.06 54.06 51.25 52.19 10400
2000-10-31 51.88 52.50 50.94 51.88 18540
2000-11-01 51.88 52.50 50.31 52.50 57280
2000-11-02 52.81 57.81 52.81 55.63 22360
2000-11-03 55.63 56.25 55.00 55.31 28020
2000-11-06 55.31 55.31 53.75 54.69 16320
2000-11-07 54.69 54.69 52.50 52.50 17660
2000-11-08 53.44 54.69 52.81 54.38 14820
2000-11-09 54.38 55.63 54.38 55.63 30500
2000-11-10 55.94 58.75 55.31 58.75 38780
2000-11-13 57.81 58.13 53.13 54.38 20800
2000-11-14 55.00 57.50 55.00 57.50 20560
2000-11-15 57.50 60.94 57.50 60.94 46780
2000-11-16 61.88 61.88 59.38 60.00 42480
2000-11-17 60.94 60.94 56.25 57.50 19720
2000-11-20 57.50 57.50 52.50 53.13 50320
2000-11-21 53.75 56.56 53.75 53.75 39580
2000-11-22 53.75 55.00 51.56 53.75 27240
2000-11-24 54.38 56.25 54.38 55.31 10320
2000-11-27 55.94 56.56 51.88 52.50 19500
2000-11-28 53.13 53.13 50.63 50.94 14540
2000-11-29 50.94 50.94 44.38 45.00 63400
2000-11-30 43.75 44.69 40.63 43.13 100580
2000-12-01 45.00 47.19 44.38 44.38 62260
2000-12-04 43.75 51.88 43.75 48.75 82980
2000-12-05 49.38 49.38 45.94 46.25 37780
2000-12-06 46.25 48.75 45.00 45.31 88120
2000-12-07 45.63 49.38 45.63 49.06 75340
2000-12-08 49.06 50.00 48.75 50.00 44480
2000-12-11 50.63 53.13 50.63 53.13 83140
2000-12-12 53.75 55.63 52.50 55.63 33820
2000-12-13 56.25 56.88 54.38 55.31 42600
2000-12-14 55.31 58.13 55.31 56.88 53700
2000-12-15 56.88 57.50 55.63 57.19 37380
2000-12-18 56.56 60.31 56.56 59.38 71020
2000-12-19 59.69 60.31 58.75 59.06 28160
2000-12-20 59.69 59.69 55.94 57.50 27900
2000-12-21 58.13 60.00 57.50 59.38 40980
2000-12-22 59.38 62.50 58.75 62.50 50800
2000-12-26 63.13 72.50 63.13 70.63 182380
2000-12-27 71.25 73.75 68.75 73.44 70860
2000-12-28 72.81 75.00 72.19 74.38 54460
2000-12-29 73.75 74.69 72.50 73.75 26020
2001-01-02 72.50 72.50 67.50 69.06 81180
2001-01-03 68.13 70.00 65.94 70.00 99000
2001-01-04 73.13 73.13 60.63 62.50 92740
2001-01-05 62.50 66.88 62.50 66.88 78640
2001-01-08 66.88 70.94 66.88 68.44 58120
2001-01-09 68.13 69.38 65.63 66.56 16060
2001-01-10 65.94 70.00 64.38 69.06 64160
2001-01-11 69.38 70.31 66.56 67.50 16680
2001-01-12 68.75 68.75 64.38 66.56 26760
2001-01-16 67.19 69.69 65.00 69.69 38980
2001-01-17 69.06 69.38 60.31 63.75 50660
2001-01-18 64.38 65.00 55.94 56.88 122560
2001-01-19 56.56 57.81 55.00 57.81 99280
2001-01-22 59.06 60.31 58.13 59.06 24880
2001-01-23 59.06 60.00 56.25 59.69 35200
2001-01-24 59.06 60.00 57.50 59.38 30660
2001-01-25 59.38 64.06 59.38 62.19 52680
2001-01-26 61.88 63.13 60.63 61.88 20180
2001-01-29 61.85 61.85 57.90 58.75 17580
2001-01-30 59.25 59.25 53.25 54.95 71600
2001-01-31 55.45 55.45 53.75 54.75 56460
2001-02-01 55.25 57.55 54.50 56.25 68040
2001-02-02 56.75 60.00 56.75 59.00 18820
2001-02-05 58.55 61.15 58.00 60.75 38240
2001-02-06 60.80 62.50 60.60 61.90 41280
2001-02-07 62.40 65.40 61.60 64.45 42880
2001-02-08 62.50 64.50 62.50 64.05 28680
2001-02-09 64.45 65.90 64.45 65.25 27520
2001-02-12 65.75 68.60 64.75 68.55 62160
2001-02-13 68.55 69.25 67.25 67.50 50380
2001-02-14 67.00 67.00 56.50 58.00 128600
2001-02-15 59.25 59.80 53.75 56.00 111140
2001-02-16 56.00 57.50 53.40 54.45 57180
2001-02-20 55.50 56.00 53.50 53.75 48780
2001-02-21 54.75 54.95 52.50 53.00 42200
2001-02-22 52.75 54.75 52.50 53.50 18640
2001-02-23 53.50 53.95 50.00 51.50 37220
2001-02-26 52.00 53.10 52.00 52.50 12760
2001-02-27 53.50 54.65 50.25 52.90 36660
2001-02-28 54.40 54.40 48.25 50.00 117040
2001-03-01 50.35 53.50 50.30 52.00 30620
2001-03-02 52.50 53.75 52.50 52.50 15420
2001-03-05 52.50 55.75 52.50 55.30 36080
2001-03-06 55.30 57.25 55.30 56.25 100980
2001-03-07 58.00 64.25 58.00 63.75 133420
2001-03-08 65.00 65.00 62.60 65.00 45700
2001-03-09 65.00 65.75 63.50 64.05 44720
2001-03-12 63.90 64.00 57.75 58.25 33920
2001-03-13 58.25 59.25 55.00 57.60 35120
2001-03-14 57.60 58.25 55.40 58.00 36520
2001-03-15 56.00 58.25 55.80 56.60 37320
2001-03-16 56.60 57.00 54.90 55.80 17540
2001-03-19 59.75 60.50 58.80 60.40 58000
2001-03-20 59.40 63.60 59.40 60.75 52780
2001-03-21 60.25 61.00 58.75 58.80 34480
2001-03-22 58.00 58.05 55.50 56.80 50500
2001-03-23 56.80 60.65 56.80 59.55 16020
2001-03-26 60.05 62.45 60.05 60.80 26940
2001-03-27 62.00 62.00 60.00 61.10 26300
2001-03-28 60.75 60.75 59.25 59.75 54900
2001-03-29 59.50 59.50 55.00 55.40 20700
2001-03-30 55.50 56.75 55.00 56.25 30080
2001-04-02 55.00 55.00 50.00 50.00 60340
2001-04-03 50.50 51.40 46.00 47.25 64600
2001-04-04 47.75 48.50 47.25 47.75 92480
2001-04-05 48.75 49.00 48.00 48.25 50520
2001-04-06 48.50 51.50 47.50 49.25 47820
2001-04-09 50.00 51.25 49.55 51.25 33220
2001-04-10 51.25 52.80 50.25 51.00 47580
2001-04-11 52.40 52.40 50.05 50.75 14300
2001-04-12 50.50 52.00 50.10 51.10 32960
2001-04-16 51.50 52.65 50.00 52.40 45060
2001-04-17 51.90 53.25 51.55 53.25 17480
2001-04-18 53.70 53.70 50.10 50.60 41720
2001-04-19 50.55 51.00 48.00 49.95 44920
2001-04-20 50.00 50.50 49.50 49.95 34780
2001-04-23 49.50 52.40 49.30 52.40 31640
2001-04-24 52.40 52.40 50.60 51.50 35060
2001-04-25 51.50 52.75 50.00 51.50 35120
2001-04-26 52.00 54.10 51.95 53.75 60980
2001-04-27 54.00 54.50 52.60 53.50 24960
2001-04-30 53.55 55.50 53.20 54.00 31140
2001-05-01 53.55 53.95 50.85 51.35 40040
2001-05-02 50.95 52.20 49.40 50.95 54060
2001-05-03 50.45 51.40 49.55 50.25 27400
2001-05-04 50.00 52.25 50.00 50.95 26000
2001-05-07 51.50 52.20 50.00 50.30 52240
2001-05-08 50.35 52.15 50.25 51.85 48680
2001-05-09 51.85 55.00 51.75 54.55 53100
2001-05-10 54.90 55.00 53.55 54.35 25960
2001-05-11 54.25 55.00 54.25 54.60 29500
2001-05-14 55.00 56.25 54.60 55.60 64820
2001-05-15 56.00 56.50 55.05 56.30 57600
2001-05-16 56.85 59.05 56.50 57.10 49900
2001-05-17 57.00 58.75 57.00 57.80 22220
2001-05-18 57.70 60.25 57.35 58.90 52900
2001-05-21 59.40 61.45 59.05 61.30 49920
2001-05-22 61.25 62.40 60.25 61.75 47100
2001-05-23 61.25 61.85 59.85 61.50 32240
2001-05-24 61.25 61.25 59.25 59.65 42020
2001-05-25 59.65 59.65 57.90 57.95 20740
2001-05-29 58.25 59.30 56.75 57.70 35660
2001-05-30 57.25 57.75 56.40 57.40 28940
2001-05-31 56.90 58.50 56.75 58.30 32100
2001-06-01 58.75 59.75 58.25 58.80 28460
2001-06-04 59.30 60.50 58.50 58.75 31480
2001-06-05 58.50 59.65 57.50 57.75 37140
2001-06-06 57.25 57.40 53.95 54.40 38280
2001-06-07 54.90 55.25 52.75 53.50 25040
2001-06-08 53.65 54.90 53.50 54.90 11840
2001-06-11 54.40 56.00 54.40 55.30 16780
2001-06-12 55.80 57.25 55.00 57.00 28460
2001-06-13 57.35 58.05 55.75 56.05 24180
2001-06-14 56.05 56.05 54.70 55.40 20500
2001-06-15 55.00 55.50 53.80 53.90 21280
2001-06-18 54.25 54.50 53.75 54.40 16320
2001-06-19 54.00 54.00 52.50 53.25 21480
2001-06-20 52.75 53.20 50.00 50.00 35400
2001-06-21 50.00 50.00 45.75 46.25 50460
2001-06-22 47.00 48.00 44.75 47.25 40980
2001-06-25 47.50 47.50 45.25 46.25 15680
2001-06-26 46.25 48.15 44.75 47.60 25720
2001-06-27 47.60 47.75 46.75 47.55 39840
2001-06-28 47.50 47.80 46.00 47.00 41720
2001-06-29 47.00 51.25 47.00 51.25 42920
2001-07-02 50.60 50.60 47.25 48.15 21480
2001-07-03 47.75 48.00 46.30 47.00 11580
2001-07-05 47.50 48.25 47.15 47.50 12500
2001-07-06 47.00 47.75 47.00 47.75 7700
2001-07-09 47.60 47.70 45.40 47.25 19620
2001-07-10 44.50 45.00 43.10 43.25 40080
2001-07-11 43.25 43.80 41.10 42.20 25440
2001-07-12 42.50 42.60 39.70 40.15 60960
2001-07-13 40.00 41.45 38.00 38.45 49960
2001-07-16 37.50 39.00 35.00 36.55 51620
2001-07-17 36.65 37.60 36.55 37.00 40900
2001-07-18 37.00 37.00 34.60 35.65 41200
2001-07-19 35.75 36.45 35.30 36.20 22760
2001-07-20 36.00 36.75 35.70 35.90 42480
2001-07-23 36.50 36.80 35.00 35.80 60240
2001-07-24 36.00 36.25 34.50 34.85 18620
2001-07-25 35.00 36.75 32.90 36.75 46500
2001-07-26 36.75 39.20 36.75 38.65 40080
2001-07-27 38.65 40.00 36.15 39.70 32820
2001-07-30 39.60 40.00 39.20 39.60 21380
2001-07-31 39.60 39.65 36.50 36.60 29920
2001-08-01 37.10 37.45 36.50 36.50 23820
2001-08-02 37.00 37.00 35.25 36.50 29800
2001-08-03 37.00 37.00 35.75 35.80 22400
2001-08-06 35.85 35.90 35.60 35.65 27960
2001-08-07 35.75 35.85 35.40 35.50 27700
2001-08-08 35.75 36.50 34.75 34.75 35080
2001-08-09 34.75 35.25 34.75 34.95 28900
2001-08-10 35.30 35.35 34.45 34.90 41000
2001-08-13 34.90 35.50 34.50 35.25 16280
2001-08-14 35.50 36.70 35.50 35.90 39020
2001-08-15 35.95 39.45 35.95 39.25 52760
2001-08-16 40.25 40.50 38.25 39.25 42460
2001-08-17 39.75 41.00 39.25 39.50 47220
2001-08-20 40.00 40.00 38.00 38.00 38580
2001-08-21 38.00 39.00 37.35 37.35 29600
2001-08-22 38.85 42.25 37.55 37.55 52780
2001-08-23 37.50 37.75 36.85 37.00 27460
2001-08-24 37.05 37.55 37.00 37.30 25440
2001-08-27 37.40 37.45 36.40 36.50 24740
2001-08-28 36.05 36.45 35.85 35.85 17880
2001-08-29 35.90 36.75 35.75 35.75 39500
2001-08-30 35.25 35.50 34.85 35.00 21900
2001-08-31 35.00 36.00 35.00 35.50 6920
2001-09-04 36.25 36.90 36.25 36.50 19100
2001-09-05 36.40 37.25 36.25 36.30 11960
2001-09-06 36.25 37.75 36.25 36.55 16520
2001-09-07 36.35 37.20 35.10 37.20 27580
2001-09-10 36.70 37.20 35.25 36.10 22420
2001-09-17 37.75 39.35 35.10 35.75 26240
2001-09-18 36.25 36.75 35.00 35.00 26580
2001-09-19 35.00 35.00 32.50 34.25 39360
2001-09-20 33.75 33.75 32.55 33.75 21880
2001-09-21 33.25 33.25 31.85 32.40 45560
2001-09-24 32.40 32.40 29.75 29.90 33360
2001-09-25 29.65 29.75 24.75 29.75 101520
2001-09-26 29.25 29.50 27.10 28.25 26260
2001-09-27 28.25 29.00 25.75 28.25 34080
2001-09-28 28.75 29.75 28.70 29.70 56120
2001-10-01 29.50 30.00 28.25 29.90 26020
2001-10-02 29.95 29.95 28.50 28.50 20820
2001-10-03 29.00 29.10 27.75 28.75 78480
2001-10-04 28.75 29.90 28.75 29.75 26200
2001-10-05 30.00 30.00 28.25 28.65 52240
2001-10-08 28.50 29.70 28.50 29.70 9800
2001-10-09 29.20 29.65 28.50 29.15 10560
2001-10-10 29.15 29.60 28.50 29.00 48620
2001-10-11 29.15 29.20 28.20 28.25 65240
2001-10-12 28.35 28.60 26.25 27.65 63140
2001-10-15 28.15 29.50 26.50 29.50 35380
2001-10-16 29.00 30.50 29.00 29.95 61280
2001-10-17 30.35 30.50 29.70 29.75 54160
2001-10-18 30.00 30.15 28.85 29.15 24040
2001-10-19 29.15 30.00 28.75 30.00 32220
2001-10-22 30.00 30.75 29.50 30.60 28880
2001-10-23 30.60 31.00 29.90 30.55 64280
2001-10-24 30.75 32.50 30.40 32.45 55460
2001-10-25 32.50 38.75 32.50 38.50 63240
2001-10-26 38.00 39.15 37.25 38.80 36120
2001-10-29 38.75 39.50 38.50 38.50 33860
2001-10-30 38.50 38.55 37.00 38.05 21640
2001-10-31 38.10 39.00 37.50 37.90 34460
2001-11-01 38.25 38.60 37.75 38.00 13040
2001-11-02 37.75 38.00 37.00 37.10 17480
2001-11-05 37.00 37.65 35.25 35.75 14560
2001-11-06 35.50 35.50 34.00 35.15 20940
2001-11-07 35.15 36.80 33.75 35.50 20240
2001-11-08 35.75 36.00 34.75 35.70 8620
2001-11-09 35.50 38.20 35.50 37.50 8580
2001-11-12 37.75 39.25 36.45 39.00 17760
2001-11-13 38.95 40.75 38.75 40.60 24260
2001-11-14 40.25 40.25 38.00 38.70 22560
2001-11-15 38.20 38.20 34.00 34.95 27300
2001-11-16 35.00 35.40 34.65 34.85 60240
2001-11-19 34.50 35.00 33.70 34.85 15300
2001-11-20 34.95 35.90 34.90 35.05 30240
2001-11-21 35.10 35.10 33.75 34.75 7040
2001-11-23 34.90 35.00 34.50 34.95 4380
2001-11-26 34.95 35.00 33.80 34.50 7600
2001-11-27 34.25 34.75 32.00 32.75 80620
2001-11-28 32.50 33.25 32.25 32.25 12360
2001-11-29 32.25 33.15 31.85 33.10 15220
2001-11-30 33.10 33.75 32.50 33.05 12820
2001-12-03 33.50 34.25 32.80 34.00 13980
2001-12-04 34.50 34.80 33.95 34.00 11620
2001-12-05 34.25 34.65 34.00 34.25 17280
2001-12-06 34.00 34.50 32.50 32.75 20240
2001-12-07 32.75 32.80 32.00 32.50 8620
2001-12-10 32.25 32.70 30.80 31.40 33120
2001-12-11 31.50 31.50 30.80 31.05 12160
2001-12-12 31.25 31.25 29.20 30.75 135780
2001-12-13 30.75 31.25 29.25 30.55 28300
2001-12-14 30.75 32.30 30.75 32.10 11200
2001-12-17 32.25 32.30 30.50 32.15 11320
2001-12-18 31.25 32.00 30.60 31.00 11300
2001-12-19 31.00 31.25 29.40 29.40 33620
2001-12-20 29.60 30.60 29.10 29.40 35120
2001-12-21 29.00 31.65 29.00 31.25 34400
2001-12-24 31.25 32.15 31.25 31.90 9100
2001-12-26 32.00 35.00 32.00 34.75 32140
2001-12-27 35.00 35.00 33.75 34.20 19040
2001-12-28 34.20 35.75 34.00 35.55 22700
2001-12-31 35.90 35.90 35.00 35.00 18280
2002-01-02 35.25 35.50 35.00 35.25 19560
2002-01-03 35.25 36.40 35.25 35.80 24240
2002-01-04 35.80 36.50 35.80 36.00 21240
2002-01-07 35.75 37.00 35.50 36.75 16280
2002-01-08 37.00 37.25 35.00 37.25 14720
2002-01-09 36.95 37.45 36.10 36.25 10320
2002-01-10 36.00 36.25 35.30 36.25 31940
2002-01-11 35.75 37.25 35.35 36.25 11280
2002-01-14 36.25 36.25 34.75 35.35 36660
2002-01-15 35.00 35.75 35.00 35.75 15800
2002-01-16 36.25 36.25 34.75 35.05 16380
2002-01-17 35.00 36.75 35.00 36.75 15740
2002-01-18 36.90 36.90 36.00 36.05 13660
2002-01-22 36.10 36.25 35.25 35.65 10620
2002-01-23 36.00 36.40 35.25 35.85 31980
2002-01-24 36.00 37.90 35.80 37.90 22420
2002-01-25 37.50 37.90 36.80 37.50 12220
2002-01-28 37.75 37.75 35.85 36.25 24540
2002-01-29 35.75 36.05 35.10 35.25 13100
2002-01-30 35.15 36.05 34.10 35.55 15740
2002-01-31 36.00 37.25 35.05 35.85 9640
2002-02-01 35.90 36.00 34.60 34.95 28980
2002-02-04 34.90 34.90 32.70 32.90 7860
2002-02-05 33.40 34.50 32.55 33.25 25220
2002-02-06 33.25 33.25 31.35 31.35 22480
2002-02-07 31.25 31.75 30.75 30.75 5760
2002-02-08 30.90 31.75 30.60 31.60 11460
2002-02-11 31.10 31.50 28.00 30.95 37280
2002-02-12 30.75 31.50 30.00 30.50 10320
2002-02-13 31.00 31.00 30.20 30.25 22940
2002-02-14 30.75 31.20 30.00 30.20 17800
2002-02-15 30.20 31.00 29.90 30.90 7560
2002-02-19 29.75 31.00 28.65 30.25 15920
2002-02-20 29.75 30.75 29.25 30.00 26940
2002-02-21 30.25 31.25 29.70 29.85 23660
2002-02-22 30.00 32.00 29.75 32.00 9940
2002-02-25 32.20 33.35 31.75 32.75 12080
2002-02-26 32.75 32.75 31.95 32.50 5500
2002-02-27 32.40 32.75 31.85 32.00 4160
2002-02-28 31.75 33.00 31.50 33.00 13260
2002-03-01 32.50 32.50 30.00 32.35 25340
2002-03-04 32.50 32.50 30.90 31.20 10840
2002-03-05 30.75 32.15 30.75 31.50 18660
2002-03-06 31.25 33.75 31.25 33.75 16920
2002-03-07 33.75 37.30 33.75 36.50 23700
2002-03-08 37.00 37.45 35.50 36.00 8700
2002-03-11 36.00 37.50 36.00 37.50 30500
2002-03-12 37.50 37.50 36.50 37.20 14520
2002-03-13 37.25 37.45 37.00 37.10 14420
2002-03-14 37.00 37.00 36.50 36.60 21000
2002-03-15 36.50 37.25 36.25 36.55 48580
2002-03-18 36.75 38.20 36.75 38.00 26720
2002-03-19 37.90 37.90 37.40 37.90 7400
2002-03-20 37.75 37.75 36.75 36.75 6660
2002-03-21 36.75 37.25 35.50 36.50 19780
2002-03-22 36.65 38.25 36.65 37.05 12900
2002-03-25 36.05 38.00 36.05 37.45 16740
2002-03-26 37.45 39.25 37.05 38.40 18220
2002-03-27 38.90 39.70 38.55 39.25 18900
2002-03-28 39.30 39.75 38.20 38.20 23620
2002-04-01 38.00 38.75 37.50 38.35 26620
2002-04-02 38.25 41.10 38.25 40.65 38040
2002-04-03 40.65 41.25 39.00 40.15 19600
2002-04-04 40.05 41.50 40.05 41.35 22820
2002-04-05 41.25 41.90 40.50 40.50 30760
2002-04-08 41.50 43.40 40.75 42.85 45660
2002-04-09 42.50 43.25 41.55 42.75 32840
2002-04-10 42.55 43.75 42.25 43.00 13260
2002-04-11 42.95 43.15 41.60 42.50 29700
2002-04-12 42.50 43.75 41.60 43.25 30540
2002-04-15 42.75 43.75 42.70 42.95 13580
2002-04-16 42.95 43.70 42.95 43.50 22040
2002-04-17 43.70 45.30 43.65 45.05 25560
2002-04-18 45.00 46.25 45.00 45.10 16200
2002-04-19 45.10 45.55 44.50 45.00 12420
2002-04-22 45.00 45.90 44.50 45.35 9700
2002-04-23 45.00 46.55 44.05 46.20 11480
2002-04-24 46.50 46.50 44.15 45.05 19620
2002-04-25 45.05 45.50 44.60 45.50 18780
2002-04-26 45.05 46.50 44.95 45.50 29200
2002-04-29 45.50 46.40 44.50 46.20 14860
2002-04-30 45.70 46.50 44.75 46.25 36940
2002-05-01 45.75 46.75 44.85 46.15 19260
2002-05-02 45.75 47.35 45.40 46.70 26560
2002-05-03 46.50 47.25 46.00 46.75 30920
2002-05-06 46.75 46.75 44.05 45.00 17340
2002-05-07 44.25 44.60 43.00 44.15 18080
2002-05-08 43.90 45.00 43.90 45.00 14060
2002-05-09 45.50 45.50 43.50 43.65 7020
2002-05-10 43.50 43.65 42.10 42.95 15540
2002-05-13 42.45 43.50 42.00 43.50 6780
2002-05-14 43.00 44.75 42.90 44.75 8280
2002-05-15 44.50 45.00 43.50 43.75 11960
2002-05-16 43.30 43.30 42.00 42.65 12500
2002-05-17 42.65 42.65 41.25 42.50 8920
2002-05-20 42.50 42.55 41.90 42.45 15020
2002-05-21 41.95 42.25 40.30 41.25 12660
2002-05-22 40.75 41.80 40.30 40.90 7860
2002-05-23 40.55 43.75 40.50 43.60 8760
2002-05-24 43.10 43.75 41.30 41.50 5600
2002-05-28 42.00 42.50 40.85 41.25 8380
2002-05-29 41.25 41.25 40.50 40.80 12840
2002-05-30 40.60 41.00 39.25 40.75 23340
2002-05-31 40.75 41.75 40.75 41.30 16040
2002-06-03 41.50 41.50 40.10 40.10 15240
2002-06-04 40.50 40.50 37.75 38.50 10760
2002-06-05 38.00 38.00 36.75 37.15 10260
2002-06-06 37.65 37.65 35.85 36.55 11660
2002-06-07 36.30 37.50 36.15 37.50 14900
2002-06-10 37.00 37.35 34.25 35.00 8180
2002-06-11 35.00 35.50 34.00 34.25 8560
2002-06-12 34.35 35.45 34.10 34.50 5400
2002-06-13 34.50 36.50 33.25 34.00 16000
2002-06-14 33.85 36.10 33.50 35.00 8540
2002-06-17 35.00 36.55 35.00 36.15 17420
2002-06-18 36.05 39.50 36.05 39.45 26880
2002-06-19 39.50 41.40 39.00 39.50 30160
2002-06-20 39.50 40.50 38.75 39.75 10640
2002-06-21 39.80 39.80 37.75 38.60 8380
2002-06-24 39.10 40.00 38.50 39.00 8760
2002-06-25 39.50 40.40 38.00 38.30 18240
2002-06-26 38.00 39.75 38.00 39.50 7680
2002-06-27 39.60 40.25 38.55 40.05 14640
2002-06-28 40.05 41.20 38.00 38.00 16820
2002-07-01 39.25 40.50 38.50 40.30 25020
2002-07-02 40.00 40.20 38.30 39.50 7100
2002-07-03 38.75 39.90 37.00 39.35 5800
2002-07-05 39.00 40.35 39.00 40.35 1040
2002-07-08 39.35 39.40 38.50 38.55 7680
2002-07-09 38.50 38.85 38.45 38.70 3100
2002-07-10 38.75 38.85 37.00 37.60 11400
2002-07-11 36.35 36.55 35.25 35.30 11640
2002-07-12 35.00 35.00 34.45 34.65 10060
2002-07-15 34.45 34.90 33.10 34.60 12040
2002-07-16 34.75 35.00 33.55 34.75 10120
2002-07-17 34.75 35.90 33.20 35.20 15820
2002-07-18 35.00 35.45 33.25 33.25 10540
2002-07-19 33.00 33.25 31.10 31.10 10760
2002-07-22 31.60 33.40 29.25 32.75 21960
2002-07-23 33.00 34.00 29.45 30.25 18440
2002-07-24 30.00 31.75 29.05 31.75 13380
2002-07-25 31.25 32.45 27.50 30.75 12640
2002-07-26 30.75 31.55 29.20 30.50 5800
2002-07-29 30.00 31.45 30.00 30.50 13320
2002-07-30 30.00 30.50 27.75 28.80 30260
2002-07-31 28.30 30.25 27.60 27.60 8000
2002-08-01 28.75 30.00 28.75 30.00 11040
2002-08-02 30.50 30.50 28.90 29.20 8260
2002-08-05 28.90 29.95 28.90 29.10 6240
2002-08-06 28.90 30.45 28.85 29.75 9600
2002-08-07 29.75 30.15 28.90 29.15 11820
2002-08-08 28.80 30.15 28.80 30.00 16600
2002-08-09 30.00 31.10 29.45 30.20 9560
2002-08-12 29.45 31.25 29.00 31.05 20040
2002-08-13 31.00 31.70 31.00 31.30 23420
2002-08-14 31.25 31.85 30.30 31.85 26140
2002-08-15 32.35 33.90 31.75 33.55 20880
2002-08-16 34.00 34.90 33.80 34.80 6060
2002-08-19 35.80 37.15 34.00 35.55 15140
2002-08-20 35.30 36.20 34.00 35.00 9040
2002-08-21 35.50 36.30 35.00 36.25 6780
2002-08-22 37.20 37.50 36.40 37.10 8600
2002-08-23 36.60 37.25 35.15 35.15 13600
2002-08-26 35.25 36.70 35.00 36.55 4940
2002-08-27 36.65 37.95 36.40 37.00 10460
2002-08-28 36.55 37.50 36.25 36.50 13960
2002-08-29 36.50 36.55 33.90 34.45 13340
2002-08-30 34.35 34.60 33.90 34.20 5540
2002-09-03 34.00 34.10 30.25 30.55 10420
2002-09-04 31.75 32.50 31.00 32.40 5080
2002-09-05 32.50 32.80 31.50 31.50 8040
2002-09-06 32.00 33.10 30.10 32.00 20760
2002-09-09 32.30 32.30 30.35 30.50 19980
2002-09-10 30.50 32.45 30.35 31.00 13720
2002-09-11 32.00 32.00 30.05 30.25 9540
2002-09-12 30.75 31.20 29.75 30.00 16140
2002-09-13 29.85 31.05 29.85 31.00 9920
2002-09-16 31.15 33.00 30.55 32.95 9620
2002-09-17 33.10 33.10 30.40 30.85 9640
2002-09-18 31.00 31.55 30.60 31.40 19780
2002-09-19 31.40 32.15 30.90 30.90 9840
2002-09-20 31.35 31.75 30.45 31.75 14220
2002-09-23 31.50 31.75 30.75 31.25 2860
2002-09-24 31.25 32.05 31.10 31.10 15980
2002-09-25 31.60 31.60 30.00 31.00 8080
2002-09-26 31.50 32.15 30.50 32.05 7980
2002-09-27 31.90 33.50 31.70 33.00 14660
2002-09-30 32.85 34.50 32.50 34.50 11500
2002-10-01 34.65 34.65 33.50 34.05 7720
2002-10-02 34.55 35.25 33.05 34.85 11440
2002-10-03 34.75 36.00 33.50 36.00 13420
2002-10-04 36.10 36.40 35.50 36.00 11460
2002-10-07 36.00 36.25 34.00 35.80 8720
2002-10-08 35.95 36.10 35.00 35.75 19160
2002-10-09 35.75 36.50 34.40 34.40 6300
2002-10-10 33.75 36.10 33.55 36.05 7840
2002-10-11 36.05 37.25 36.05 37.25 19400
2002-10-14 37.20 38.15 37.20 38.00 11900
2002-10-15 38.50 40.20 38.25 40.00 30720
2002-10-16 39.75 40.50 39.50 40.40 28480
2002-10-17 40.90 41.75 39.50 40.00 35440
2002-10-18 39.90 40.50 39.90 40.40 19040
2002-10-21 40.00 40.50 38.00 40.45 13080
2002-10-22 40.65 40.65 39.50 40.00 10980
2002-10-23 39.75 40.35 38.30 39.90 9900
2002-10-24 40.05 41.10 40.00 41.10 8900
2002-10-25 40.80 40.80 39.00 39.05 11380
2002-10-28 38.25 38.90 36.60 36.60 11100
2002-10-29 36.40 37.60 35.55 37.60 6720
2002-10-30 38.00 39.70 37.20 39.45 6040
2002-10-31 38.95 40.25 38.95 39.75 3340
2002-11-01 39.65 41.20 39.65 40.85 8240
2002-11-04 40.50 40.80 39.50 40.50 12020
2002-11-05 40.20 42.15 40.15 41.90 7860
2002-11-06 41.90 43.20 41.50 42.00 14220
2002-11-07 42.00 42.60 41.00 42.20 9500
2002-11-08 42.20 42.95 42.05 42.60 15480
2002-11-11 42.85 42.90 41.70 42.00 7740
2002-11-12 42.10 42.40 41.05 41.10 9460
2002-11-13 40.75 40.75 40.00 40.05 5520
2002-11-14 40.00 41.80 40.00 41.60 5420
2002-11-15 41.25 41.25 39.50 40.00 12180
2002-11-18 40.85 42.45 40.10 41.40 9840
2002-11-19 41.65 42.50 41.65 42.10 10200
2002-11-20 41.90 42.60 41.75 42.60 10560
2002-11-21 42.50 42.50 40.50 41.80 22120
2002-11-22 42.15 43.00 41.00 42.30 13160
2002-11-25 42.75 42.75 41.25 41.85 18740
2002-11-26 41.40 42.25 41.20 42.00 7860
2002-11-27 42.00 43.40 41.60 43.40 4960
2002-11-29 42.00 42.35 41.40 42.20 6880
2002-12-02 42.40 42.50 41.45 42.45 4920
2002-12-03 42.80 45.55 41.80 44.85 24820
2002-12-04 44.35 46.25 42.65 45.05 19040
2002-12-05 45.35 46.25 44.00 46.00 5240
2002-12-06 45.50 47.45 45.05 46.75 15640
2002-12-09 46.25 46.35 43.50 45.00 20080
2002-12-10 45.00 45.35 44.00 45.05 15380
2002-12-11 44.95 46.50 44.05 46.00 7740
2002-12-12 46.20 47.70 45.75 47.10 25660
2002-12-13 46.60 47.65 46.00 46.00 21940
2002-12-16 46.50 47.55 46.40 47.50 15400
2002-12-17 47.50 47.50 45.55 46.50 7300
2002-12-18 46.40 46.40 45.00 45.90 7700
2002-12-19 46.40 46.50 45.00 45.70 12720
2002-12-20 45.80 46.90 45.00 46.85 17400
2002-12-23 46.80 48.00 46.30 47.85 16860
2002-12-24 47.85 47.90 46.80 47.00 9700
2002-12-26 47.50 48.50 47.25 48.50 12800
2002-12-27 48.45 48.70 47.55 48.05 7720
2002-12-30 48.50 48.70 47.55 47.70 16760
2002-12-31 47.55 48.15 46.40 46.45 13660
2003-01-02 46.30 48.35 46.30 48.25 28600
2003-01-03 49.00 49.15 47.50 48.00 16800
2003-01-06 48.50 48.55 47.00 47.25 12000
2003-01-07 47.50 47.50 45.25 45.85 8420
2003-01-08 45.75 47.65 45.55 46.90 9260
2003-01-09 47.40 48.70 47.40 47.75 16860
2003-01-10 47.75 48.60 47.25 48.25 11360
2003-01-13 48.70 48.70 47.00 47.40 15100
2003-01-14 47.00 47.35 47.00 47.35 6260
2003-01-15 47.05 49.50 47.00 49.50 25320
2003-01-16 49.75 50.00 49.05 49.60 19580
2003-01-17 49.50 50.00 48.75 49.95 9060
2003-01-21 50.00 50.00 49.25 49.40 13300
2003-01-22 49.25 50.35 48.05 49.50 44460
2003-01-23 49.20 49.75 48.60 49.50 15660
2003-01-24 49.00 49.95 46.75 48.00 19400
2003-01-27 47.25 47.90 47.00 47.50 11600
2003-01-28 47.70 49.40 47.00 49.35 11780
2003-01-29 49.45 50.00 48.00 49.60 10640
2003-01-30 49.65 50.00 48.10 48.20 14280
2003-01-31 48.20 49.90 48.20 49.65 6020
2003-02-03 49.95 49.95 48.55 49.00 7600
2003-02-04 49.00 50.00 48.35 49.35 11640
2003-02-05 49.70 49.70 47.25 48.55 7900
2003-02-06 48.05 48.85 47.60 48.50 16000
2003-02-07 48.80 49.00 48.35 48.60 8200
2003-02-10 48.65 48.65 44.75 46.00 75260
2003-02-11 46.25 46.60 45.50 46.50 27000
2003-02-12 45.85 46.45 45.80 46.00 8860
2003-02-13 45.75 46.45 45.75 45.95 3340
2003-02-14 45.60 46.35 45.60 46.25 7480
2003-02-18 45.75 47.00 45.00 46.80 28180
2003-02-19 46.95 48.80 46.50 48.65 16400
2003-02-20 48.75 49.25 48.20 49.25 13060
2003-02-21 49.55 50.00 49.30 49.80 23620
2003-02-24 50.00 51.80 50.00 50.50 69160
2003-02-25 51.00 52.70 51.00 51.50 54000
2003-02-26 51.25 51.25 49.25 50.10 41000
2003-02-27 50.50 50.60 49.00 49.95 17240
2003-02-28 50.00 50.05 49.25 49.90 23180
2003-03-03 49.95 50.00 49.00 50.00 27520
2003-03-04 49.95 51.95 49.60 51.00 50380
2003-03-05 51.30 52.05 51.00 51.85 13480
2003-03-06 51.85 52.50 51.10 52.25 27820
2003-03-07 51.75 52.00 50.15 51.50 14480
2003-03-10 50.00 52.45 50.00 52.45 23760
2003-03-11 52.05 52.75 51.50 52.50 46460
2003-03-12 52.50 52.50 50.75 51.85 26240
2003-03-13 51.85 53.25 51.55 52.65 53640
2003-03-14 52.25 52.50 51.55 52.00 18020
2003-03-17 52.35 52.60 49.90 52.00 69500
2003-03-18 51.50 52.05 50.80 51.00 30700
2003-03-19 51.00 51.00 50.10 50.95 55560
2003-03-20 50.45 50.90 50.15 50.45 31360
2003-03-21 50.40 50.40 47.50 48.45 33640
2003-03-24 47.95 48.40 46.25 48.25 27880
2003-03-25 48.00 50.00 47.90 49.50 8540
2003-03-26 49.25 49.25 47.35 47.90 7260
2003-03-27 47.85 50.25 47.85 49.55 13000
2003-03-28 50.05 50.45 49.75 50.00 19960
2003-03-31 49.50 50.50 48.60 50.50 34060
2003-04-01 50.50 50.70 50.05 50.50 19680
2003-04-02 50.50 50.65 49.75 50.50 56380
2003-04-03 50.50 50.50 47.00 48.70 18240
2003-04-04 49.00 49.50 48.20 48.25 13560
2003-04-07 48.60 49.95 48.05 48.95 20040
2003-04-08 48.00 52.00 47.55 50.25 84600
2003-04-09 50.30 51.50 50.20 50.95 30580
2003-04-10 50.95 52.35 50.95 51.60 15160
2003-04-11 52.35 52.35 51.10 51.60 8800
2003-04-14 50.85 52.10 50.85 51.50 18380
2003-04-15 51.00 52.40 50.50 52.25 20140
2003-04-16 52.00 54.00 51.65 53.50 50460
2003-04-17 53.25 55.90 53.25 55.55 46940
2003-04-21 57.00 57.50 56.25 57.20 82760
2003-04-22 57.40 57.40 56.25 56.45 54040
2003-04-23 56.25 57.25 56.00 56.05 20500
2003-04-24 54.50 56.50 54.25 55.00 17260
2003-04-25 55.00 55.75 53.30 55.00 47120
2003-04-28 55.05 55.90 54.50 55.20 202000
2003-04-29 55.60 56.00 55.10 55.50 111760
2003-04-30 55.65 56.30 55.20 55.50 412540
2003-05-01 55.65 56.25 55.10 55.65 60280
2003-05-02 56.00 57.35 56.00 56.75 82340
2003-05-05 57.25 57.45 56.25 56.60 61780
2003-05-06 56.95 57.65 56.30 56.80 50660
2003-05-07 56.80 58.15 56.70 58.05 77280
2003-05-08 58.45 58.45 56.80 58.05 34760
2003-05-09 58.05 58.25 57.70 57.90 30900
2003-05-12 58.30 60.30 57.90 60.10 94480
2003-05-13 60.00 60.10 59.50 60.00 88120
2003-05-14 60.65 61.45 60.45 61.30 50280
2003-05-15 61.80 62.30 60.10 61.00 86540
2003-05-16 61.25 61.45 60.10 60.25 58140
2003-05-19 60.25 60.90 60.25 60.75 64020
2003-05-20 60.55 60.75 59.50 60.15 38660
2003-05-21 60.65 61.60 60.15 61.55 97740
2003-05-22 61.70 62.45 61.50 61.60 72700
2003-05-23 62.10 62.40 61.80 62.15 100440
2003-05-27 62.00 64.90 62.00 64.90 110440
2003-05-28 65.00 65.75 64.80 65.05 130200
2003-05-29 65.15 65.60 64.30 64.75 89200
2003-05-30 65.05 68.55 65.05 68.55 80400
2003-06-02 71.40 71.50 68.75 69.40 87180
2003-06-03 69.50 70.00 67.50 67.55 396320
2003-06-04 68.00 70.00 68.00 69.50 118580
2003-06-05 68.25 69.60 66.30 69.50 79560
2003-06-06 69.95 71.15 69.50 70.20 79000
2003-06-09 71.00 71.80 70.25 71.40 77000
2003-06-10 71.75 72.05 70.25 71.65 78520
2003-06-11 71.30 72.30 70.00 71.55 63640
2003-06-12 72.05 72.50 69.50 69.50 87900
2003-06-13 70.00 70.10 66.50 66.85 85480
2003-06-16 67.10 70.00 65.30 68.50 131040
2003-06-17 68.00 68.00 62.75 64.45 110000
2003-06-18 64.95 65.60 64.35 65.25 91700
2003-06-19 65.10 66.25 63.50 66.25 86800
2003-06-20 65.85 66.50 65.70 66.25 59980
2003-06-23 66.50 66.50 64.50 64.65 41940
2003-06-24 65.00 67.25 65.00 66.50 68500
2003-06-25 67.20 69.00 66.75 68.35 60780
2003-06-26 69.00 69.00 65.50 65.90 58280
2003-06-27 65.90 66.50 65.25 65.60 44360
2003-06-30 66.85 68.45 66.80 68.40 116320
2003-07-01 69.25 69.25 66.25 67.30 72780
2003-07-02 67.40 67.40 65.50 66.25 44580
2003-07-03 65.75 66.95 65.70 65.90 30360
2003-07-07 66.00 66.25 61.90 62.90 114880
2003-07-08 63.40 64.25 61.70 63.95 63500
2003-07-09 63.95 67.00 63.05 66.55 114020
2003-07-10 67.05 67.25 63.50 64.50 111220
2003-07-11 64.50 65.50 64.00 65.50 178880
2003-07-14 66.25 66.40 65.25 65.75 53420
2003-07-15 65.55 65.60 63.40 63.85 56280
2003-07-16 64.00 64.00 61.10 62.35 50500
2003-07-17 61.85 64.55 61.25 63.75 53260
2003-07-18 64.15 65.00 62.55 64.80 78460
2003-07-21 64.75 65.25 63.65 64.25 52960
2003-07-22 64.35 64.35 63.55 63.95 38840
2003-07-23 64.20 64.80 63.70 64.15 55960
2003-07-24 64.50 65.20 63.40 63.45 39360
2003-07-25 63.35 63.35 62.30 62.65 17180
2003-07-28 62.15 62.70 62.00 62.50 31420
2003-07-29 62.90 63.25 62.20 62.75 48120
2003-07-30 63.20 64.15 62.00 63.00 40320
2003-07-31 63.25 64.25 62.35 64.25 63440
2003-08-01 65.00 65.00 62.50 64.25 32700
2003-08-04 64.65 64.90 62.05 62.05 37200
2003-08-05 61.80 62.50 60.75 60.90 31460
2003-08-06 60.60 64.55 60.50 63.70 54280
2003-08-07 64.20 66.20 63.70 65.90 58200
2003-08-08 66.60 69.35 66.30 68.75 159880
2003-08-11 71.25 71.25 69.25 69.80 116900
2003-08-12 68.50 70.00 68.50 69.50 37380
2003-08-13 69.45 70.50 68.50 69.85 34200
2003-08-14 69.35 69.85 67.95 69.10 40940
2003-08-15 67.60 69.50 67.55 68.95 18100
2003-08-18 69.70 69.85 69.15 69.75 33180
2003-08-19 69.80 71.50 69.40 70.40 59980
2003-08-20 70.60 70.95 70.00 70.50 28800
2003-08-21 71.20 71.55 70.05 70.65 34780
2003-08-22 70.80 71.50 69.75 69.80 40080
2003-08-25 69.40 69.80 68.00 69.05 59460
2003-08-26 69.40 69.40 68.00 68.50 35980
2003-08-27 68.55 70.70 68.55 70.50 88320
2003-08-28 71.25 74.40 70.60 73.80 142620
2003-08-29 74.05 75.00 72.70 74.25 67140
2003-09-02 75.00 76.00 73.00 74.00 103820
2003-09-03 75.25 75.50 72.50 72.95 76540
2003-09-04 73.20 74.35 72.90 74.25 61860
2003-09-05 73.75 74.45 73.05 73.55 27680
2003-09-08 73.20 74.75 73.20 74.25 32740
2003-09-09 74.25 74.50 71.65 72.20 46420
2003-09-10 72.20 73.50 69.50 70.35 55500
2003-09-11 70.65 72.45 69.90 72.00 35820
2003-09-12 72.00 72.00 69.50 71.65 23740
2003-09-15 70.85 71.85 69.95 70.55 43300
2003-09-16 70.35 71.60 70.25 71.55 32100
2003-09-17 71.05 71.05 68.25 69.75 87280
2003-09-18 68.75 69.75 66.25 66.90 87100
2003-09-19 66.25 69.30 66.25 68.75 39240
2003-09-22 67.75 69.60 67.60 68.70 25820
2003-09-23 67.95 70.95 67.75 70.40 55520
2003-09-24 70.75 71.50 68.75 70.10 53360
2003-09-25 70.20 70.20 66.80 67.20 50380
2003-09-26 66.65 67.00 64.75 65.70 37960
2003-09-29 65.45 66.50 65.10 66.50 40100
2003-09-30 66.00 67.50 64.70 66.80 47620
2003-10-01 66.55 68.65 66.50 68.35 40980
2003-10-02 68.00 70.10 67.15 69.10 31860
2003-10-03 70.25 72.50 69.65 70.95 31380
2003-10-06 71.45 72.45 69.90 70.00 24180
2003-10-07 69.50 72.00 69.30 71.85 73540
2003-10-08 71.20 72.95 70.95 72.75 47640
2003-10-09 72.25 74.60 71.50 74.60 78820
2003-10-10 74.60 77.15 74.00 76.75 80300
2003-10-13 76.75 77.00 76.30 76.65 46720
2003-10-14 73.75 75.05 70.00 74.35 89000
2003-10-15 73.85 74.90 72.05 72.60 54900
2003-10-16 71.90 73.35 71.65 72.85 66260
2003-10-17 72.55 72.75 69.75 70.95 41420
2003-10-20 70.45 72.15 69.80 71.20 74020
2003-10-21 71.20 72.30 71.20 71.95 55880
2003-10-22 70.25 72.25 70.10 70.65 39440
2003-10-23 70.65 71.95 67.50 70.25 76720
2003-10-24 69.90 70.70 69.75 70.15 27760
2003-10-27 70.15 71.50 70.15 71.00 31740
2003-10-28 71.20 71.25 69.50 70.45 43900
2003-10-29 69.95 73.70 69.95 72.60 44000
2003-10-30 72.60 73.50 71.00 72.55 42300
2003-10-31 72.05 74.75 72.05 74.65 42080
2003-11-03 74.55 74.95 73.80 74.20 71180
2003-11-04 73.70 75.00 73.40 74.40 32440
2003-11-05 73.90 78.75 73.70 77.30 120540
2003-11-06 78.50 80.00 77.40 78.80 66320
2003-11-07 79.20 80.00 79.05 79.95 45780
2003-11-10 80.05 80.50 79.15 79.45 41200
2003-11-11 79.00 79.30 78.05 78.90 22240
2003-11-12 78.50 79.05 78.00 78.50 26180
2003-11-13 78.75 79.10 78.20 79.10 18440
2003-11-14 79.35 82.40 79.10 82.25 106300
2003-11-17 82.25 84.25 80.85 83.65 109100
2003-11-18 83.65 84.60 80.75 81.35 39760
2003-11-19 80.85 82.25 80.85 81.95 23060
2003-11-20 81.45 81.90 80.90 81.25 28960
2003-11-21 81.75 81.85 80.75 80.75 90800
2003-11-24 81.00 81.40 80.70 80.75 43720
2003-11-25 80.75 81.60 79.60 81.45 60420
2003-11-26 81.30 83.55 81.30 82.55 36900
2003-11-28 81.50 83.10 81.50 81.50 21000
2003-12-01 84.00 84.90 83.50 84.25 33880
2003-12-02 84.75 88.50 84.75 87.05 123880
2003-12-03 88.00 89.05 85.30 85.30 67900
2003-12-04 84.80 88.00 84.75 87.75 77180
2003-12-05 88.25 91.25 87.90 91.25 101960
2003-12-08 91.00 92.35 89.25 91.50 85560
2003-12-09 92.25 92.45 90.80 91.30 68320
2003-12-10 91.30 91.55 90.50 91.00 62080
2003-12-11 91.00 93.20 91.00 93.15 56820
2003-12-12 93.15 96.50 93.15 96.50 106300
2003-12-15 97.50 98.00 91.25 91.25 95960
2003-12-16 91.85 96.55 91.50 96.25 55580
2003-12-17 96.25 96.80 94.40 94.75 72820
2003-12-18 96.00 97.65 95.35 96.00 78380
2003-12-19 96.75 96.75 95.00 95.95 65860
2003-12-22 96.15 98.25 95.55 97.85 69340
2003-12-23 96.25 97.50 95.05 97.50 73600
2003-12-24 97.45 98.25 96.60 97.40 25960
2003-12-26 97.65 98.00 96.65 97.10 6580
2003-12-29 96.40 99.00 96.40 99.00 78280
2003-12-30 99.70 99.70 98.25 98.50 50880
2003-12-31 98.90 99.70 95.95 96.50 33260
2004-01-02 96.60 98.50 96.00 96.65 27560
2004-01-05 98.00 99.00 97.05 98.25 36700
2004-01-06 99.05 99.85 97.25 98.90 20940
2004-01-07 98.90 99.60 95.25 97.15 36560
2004-01-08 97.15 98.65 96.50 98.60 28080
2004-01-09 99.10 99.80 98.15 98.20 27560
2004-01-12 97.85 100.00 96.75 100.00 40420
2004-01-13 100.00 100.00 97.50 98.40 28000
2004-01-14 98.75 100.20 97.60 99.75 40600
2004-01-15 99.85 99.95 94.00 94.50 52580
2004-01-16 95.10 95.10 92.55 94.40 55200
2004-01-20 95.00 99.35 95.00 99.35 43660
2004-01-21 99.35 99.35 96.15 96.55 84220
2004-01-22 97.35 98.35 94.65 94.90 65520
2004-01-23 95.00 98.45 94.25 98.45 62020
2004-01-26 98.00 98.25 96.55 98.15 37460
2004-01-27 97.65 97.95 96.50 96.50 75200
2004-01-28 96.00 96.10 90.00 91.75 88620
2004-01-29 92.50 93.40 88.50 89.60 62940
2004-01-30 89.60 90.00 87.40 87.40 40760
2004-02-02 87.00 90.45 83.00 89.25 81040
2004-02-03 88.75 90.95 88.70 90.60 38480
2004-02-04 91.85 91.85 88.00 88.60 50740
2004-02-05 89.00 89.00 83.45 86.35 49240
2004-02-06 87.00 91.85 87.00 88.75 70480
2004-02-09 89.75 94.10 89.65 93.00 80760
2004-02-10 92.50 94.95 92.25 94.90 51500
2004-02-11 95.00 98.30 94.95 97.90 69740
2004-02-12 97.70 98.70 97.00 97.25 34480
2004-02-13 97.50 98.35 96.50 97.50 52500
2004-02-17 97.50 98.80 97.00 98.65 75680
2004-02-18 98.00 98.05 94.55 96.10 49840
2004-02-19 95.60 96.20 93.50 94.25 49580
2004-02-20 94.25 94.25 91.15 91.55 59620
2004-02-23 91.05 91.25 90.00 91.05 45220
2004-02-24 90.25 91.55 89.85 90.65 50720
2004-02-25 91.15 95.40 89.75 95.30 63120
2004-02-26 95.25 97.25 94.50 96.20 36480
2004-02-27 96.00 96.90 95.65 96.50 43540
2004-03-01 96.50 99.00 96.50 98.50 58600
2004-03-02 98.00 104.40 98.00 103.75 128540
2004-03-03 103.40 103.65 100.80 101.30 76780
2004-03-04 101.35 101.35 99.35 100.00 39020
2004-03-05 99.65 103.00 99.50 101.45 44040
2004-03-08 101.80 102.30 98.50 100.05 31340
2004-03-09 100.50 101.70 98.85 100.20 36740
2004-03-10 99.70 101.50 96.75 97.60 44840
2004-03-11 95.75 98.65 93.25 97.05 53840
2004-03-12 98.25 100.15 96.85 100.00 39720
2004-03-15 100.65 102.50 98.85 99.25 40700
2004-03-16 100.25 100.70 96.90 97.50 38400
2004-03-17 98.10 99.00 97.75 98.40 62600
2004-03-18 98.90 100.70 97.25 100.00 49180
2004-03-19 100.60 101.20 99.10 99.90 35220
2004-03-22 99.50 101.25 98.95 99.30 36040
2004-03-23 99.85 100.85 98.20 98.30 21640
2004-03-24 98.50 98.75 94.85 94.85 28040
2004-03-25 94.35 96.15 94.35 95.25 39940
2004-03-26 95.25 96.30 94.90 95.10 27660
2004-03-29 95.35 96.40 95.00 96.25 56060
2004-03-30 96.00 98.40 95.65 98.00 45060
2004-03-31 98.30 100.30 97.25 99.35 34220
2004-04-01 99.85 100.15 97.15 98.05 40020
2004-04-02 98.65 101.25 98.65 101.20 35720
2004-04-05 100.70 101.05 99.45 100.35 24660
2004-04-06 100.00 100.70 99.00 99.60 27440
2004-04-07 100.00 103.35 100.00 102.50 42720
2004-04-08 102.55 102.95 101.65 102.60 79960
2004-04-12 103.00 106.85 103.00 106.45 66900
2004-04-13 106.45 106.75 102.55 102.55 52520
2004-04-14 102.95 103.75 99.05 102.20 63500
2004-04-15 102.20 106.75 102.20 106.00 69420
2004-04-16 106.00 115.50 105.85 113.70 243380
2004-04-19 113.45 122.30 111.70 118.25 181240
2004-04-20 116.50 116.50 112.80 114.40 138040
2004-04-21 114.30 115.00 109.45 110.00 88120
2004-04-22 110.55 112.70 110.55 111.75 58740
2004-04-23 112.25 112.50 111.25 111.45 57500
2004-04-26 112.05 113.15 111.25 111.70 52760
2004-04-27 111.70 112.00 110.35 111.50 69420
2004-04-28 111.50 112.50 109.90 110.10 63220
2004-04-29 110.10 110.10 101.65 103.00 107460
2004-04-30 103.15 105.55 101.25 101.75 81560
2004-05-03 102.50 109.50 102.50 109.50 66180
2004-05-04 108.75 108.75 99.90 101.00 132460
2004-05-05 101.50 102.65 100.00 101.50 78760
2004-05-06 101.05 101.55 96.55 99.75 55440
2004-05-07 99.25 100.15 95.00 95.10 62740
2004-05-10 94.35 94.40 90.10 90.85 82000
2004-05-11 92.05 94.95 92.00 93.65 87260
2004-05-12 93.15 94.25 91.00 93.65 100440
2004-05-13 93.50 95.00 93.10 93.60 80380
2004-05-14 94.40 98.15 94.15 95.65 53720
2004-05-17 95.00 97.20 94.00 94.85 65060
2004-05-18 95.25 95.30 93.30 94.15 33180
2004-05-19 94.15 95.55 91.55 92.00 60660
2004-05-20 92.50 94.40 91.15 91.60 53040
2004-05-21 92.45 92.85 89.20 89.95 73040
2004-05-24 90.60 94.25 90.55 93.50 77160
2004-05-25 93.75 98.50 93.50 98.10 59160
2004-05-26 97.40 99.00 95.35 96.00 50640
2004-05-27 95.75 96.50 93.35 94.75 42480
2004-05-28 94.40 95.85 93.50 94.05 44480
2004-06-01 94.75 97.90 94.75 96.95 59080
2004-06-02 97.45 99.00 95.40 96.35 39980
2004-06-03 96.35 97.50 92.75 92.75 34900
2004-06-04 93.00 94.50 91.70 93.50 33020
2004-06-07 95.25 96.60 93.50 96.60 34100
2004-06-08 97.00 98.00 94.65 95.85 35920
2004-06-09 95.25 95.70 93.45 93.75 36100
2004-06-10 93.50 95.55 93.50 94.40 66960
2004-06-14 94.50 95.65 93.80 94.10 50100
2004-06-15 95.05 99.20 95.05 99.15 76580
2004-06-16 98.80 101.85 98.80 101.85 46460
2004-06-17 101.55 103.05 100.75 101.30 50980
2004-06-18 101.25 101.30 98.55 99.45 73420
2004-06-21 99.50 100.85 98.75 100.30 47960
2004-06-22 100.00 100.95 97.85 97.85 117420
2004-06-23 97.85 97.90 95.35 96.70 199820
2004-06-24 97.10 100.35 96.65 100.05 145720
2004-06-25 99.50 101.80 98.95 101.80 132120
2004-06-28 102.25 102.25 96.45 96.45 73740
2004-06-29 96.45 97.60 96.35 97.00 74600
2004-06-30 97.00 98.25 96.95 97.30 74900
2004-07-01 97.80 98.70 97.00 97.15 54320
2004-07-02 97.65 97.75 95.65 96.00 58980
2004-07-06 97.00 98.10 95.00 95.50 92860
2004-07-07 96.50 98.60 95.70 97.50 123140
2004-07-08 97.75 98.25 95.85 96.20 104920
2004-07-09 96.80 98.25 95.60 96.45 93800
2004-07-12 97.25 97.25 95.15 95.45 59160
2004-07-13 95.75 96.00 94.25 95.50 63620
2004-07-14 95.65 97.10 95.25 95.85 76000
2004-07-15 95.50 97.60 95.45 97.35 61660
2004-07-16 100.00 101.25 98.45 98.85 79420
2004-07-19 99.25 100.55 98.50 100.05 54360
2004-07-20 100.05 100.05 97.95 99.55 83520
2004-07-21 99.30 100.20 95.15 95.60 64820
2004-07-22 94.15 96.90 94.15 96.45 66300
2004-07-23 95.95 97.50 95.65 96.75 73680
2004-07-26 97.25 97.90 94.50 95.05 109500
2004-07-27 95.05 99.00 95.05 98.65 65380
2004-07-28 99.90 101.00 97.25 100.75 65320
2004-07-29 101.00 102.10 99.90 102.10 105500
2004-07-30 102.10 105.30 102.00 105.20 61840
2004-08-02 104.25 104.60 101.30 103.65 46740
2004-08-03 103.50 106.70 103.35 106.60 62960
2004-08-04 105.75 105.75 96.65 96.65 115400
2004-08-05 96.65 96.80 91.95 92.50 183800
2004-08-06 92.50 93.15 88.80 90.15 90040
2004-08-09 89.50 93.10 89.10 91.65 101040
2004-08-10 91.25 92.70 89.30 90.65 102940
2004-08-11 90.15 90.15 86.00 88.30 127680
2004-08-12 88.30 88.50 86.45 86.50 71100
2004-08-13 87.00 89.60 86.80 88.70 34360
2004-08-16 92.25 93.50 90.80 92.80 87920
2004-08-17 91.50 91.80 86.90 86.95 109220
2004-08-18 87.00 88.75 86.90 88.20 57700
2004-08-19 88.85 88.85 87.30 88.25 91540
2004-08-20 88.75 90.10 88.35 89.65 80680
2004-08-23 90.40 90.40 85.80 86.25 68000
2004-08-24 86.80 87.70 83.05 83.85 123680
2004-08-25 84.35 86.05 84.00 85.90 52100
2004-08-26 86.90 86.95 84.75 86.00 99580
2004-08-27 91.00 92.90 89.00 92.90 152640
2004-08-30 92.90 92.90 90.20 91.20 67820
2004-08-31 91.90 93.00 91.05 92.15 67180
2004-09-01 91.70 95.15 91.70 93.95 96840
2004-09-02 93.95 95.85 93.40 95.65 88500
2004-09-03 95.65 95.70 94.25 94.30 36220
2004-09-07 93.80 95.15 92.05 94.30 96260
2004-09-08 95.30 95.45 94.25 94.90 45580
2004-09-09 95.40 99.25 95.30 98.55 51320
2004-09-10 99.05 99.05 95.75 95.90 49600
2004-09-13 97.15 97.70 96.20 96.30 77360
2004-09-14 96.90 97.15 94.70 95.30 53780
2004-09-15 95.00 96.90 94.90 95.30 131280
2004-09-16 95.30 97.40 95.20 97.35 90320
2004-09-17 98.25 98.35 96.20 97.90 51540
2004-09-20 98.05 99.15 98.00 99.00 47020
2004-09-21 99.50 101.25 98.60 101.20 50660
2004-09-22 100.50 101.25 99.50 100.65 64780
2004-09-23 100.00 100.00 98.90 99.65 40800
2004-09-24 99.20 102.40 98.85 102.15 51140
2004-09-27 102.60 102.75 101.00 102.10 51180
2004-09-28 102.35 104.40 102.35 104.35 60460
2004-09-29 104.10 105.00 101.10 101.70 79360
2004-09-30 101.75 106.10 101.50 104.60 80420
2004-10-01 107.15 110.65 105.10 110.45 89560
2004-10-04 112.50 112.50 108.70 110.00 151060
2004-10-05 111.75 113.85 111.05 112.10 148460
2004-10-06 112.50 113.95 112.05 113.90 63060
2004-10-07 115.90 116.70 113.25 113.25 96920
2004-10-08 113.50 115.40 112.90 114.95 115680
2004-10-11 114.60 114.60 111.60 112.55 64400
2004-10-12 113.00 113.80 110.00 110.90 51180
2004-10-13 109.25 109.30 105.00 106.30 80960
2004-10-14 106.50 109.20 106.50 107.65 41340
2004-10-15 107.65 109.00 107.00 108.70 45220
2004-10-18 109.65 110.00 105.90 107.15 78140
2004-10-19 106.75 107.80 105.65 105.70 72380
2004-10-20 105.90 112.85 105.55 112.15 71320
2004-10-21 112.70 113.55 111.45 112.50 63360
2004-10-22 113.00 114.60 111.80 112.00 29600
2004-10-25 112.50 115.05 111.45 115.05 43240
2004-10-26 115.05 115.95 112.90 115.55 38940
2004-10-27 115.10 116.70 108.60 111.55 68220
2004-10-28 110.30 110.35 106.90 107.75 65880
2004-10-29 107.25 110.05 107.25 110.00 43600
2004-11-01 110.00 110.50 106.60 110.15 104520
2004-11-02 110.25 110.25 105.70 108.00 73200
2004-11-03 110.00 110.90 109.30 110.90 84040
2004-11-04 111.10 111.75 109.85 110.05 90720
2004-11-05 110.50 112.65 109.40 110.95 50000
2004-11-08 109.75 112.65 101.25 102.45 143060
2004-11-09 103.75 105.25 102.85 103.25 108500
2004-11-10 103.25 104.05 102.25 103.45 138660
2004-11-11 103.50 103.90 101.75 102.45 171220
2004-11-12 103.45 104.30 102.30 103.40 86820
2004-11-15 103.50 103.55 99.30 100.75 143300
2004-11-16 101.05 102.05 98.60 99.25 120760
2004-11-17 99.90 101.75 99.85 99.95 85660
2004-11-18 100.75 101.50 99.85 100.60 52140
2004-11-19 101.00 102.90 100.30 102.50 65760
2004-11-22 102.80 105.45 102.75 104.70 63200
2004-11-23 104.70 105.60 103.25 103.50 114580
2004-11-24 104.50 105.20 102.00 105.00 87100
2004-11-26 105.25 105.90 105.10 105.30 41560
2004-11-29 105.40 110.00 103.80 107.25 131200
2004-11-30 108.00 109.70 108.00 108.55 69280
2004-12-01 110.00 110.25 105.85 105.85 101800
2004-12-02 105.00 105.35 103.05 105.30 153160
2004-12-03 104.80 107.10 104.50 105.85 139140
2004-12-06 106.30 106.30 102.90 103.50 62620
2004-12-07 103.10 103.15 98.15 100.50 97840
2004-12-08 100.50 100.85 98.40 100.85 84560
2004-12-09 100.50 100.70 98.80 100.15 123260
2004-12-10 100.50 101.50 100.00 100.80 50280
2004-12-13 101.25 102.15 101.15 102.00 72920
2004-12-14 102.25 104.95 102.05 104.00 89020
2004-12-15 105.25 107.80 104.50 107.75 69500
2004-12-16 107.85 108.55 105.70 105.90 105120
2004-12-17 105.90 110.00 105.65 109.75 161700
2004-12-20 109.75 110.75 108.70 109.50 69960
2004-12-21 109.50 110.70 108.60 110.45 37280
2004-12-22 110.95 112.05 106.95 107.95 48460
2004-12-23 108.45 110.10 107.70 108.80 37740
2004-12-27 108.75 108.80 104.20 104.85 45480
2004-12-28 104.90 107.60 104.50 107.50 23240
2004-12-29 107.60 108.45 106.15 108.25 20400
2004-12-30 108.25 110.20 106.75 108.00 24120
2004-12-31 108.20 110.25 107.50 110.25 44760
2005-01-03 109.50 109.50 103.35 103.85 89160
2005-01-04 103.95 105.95 102.05 102.25 68520
2005-01-05 101.75 102.15 99.50 99.50 60960
2005-01-06 99.55 104.35 99.55 102.85 71160
2005-01-07 102.95 104.05 102.10 102.35 89800
2005-01-10 103.00 106.20 102.80 103.55 59180
2005-01-11 103.55 103.80 102.30 103.40 61460
2005-01-12 103.55 106.10 103.40 105.95 37340
2005-01-13 106.75 109.40 105.95 108.30 43240
2005-01-14 108.35 109.60 107.40 109.00 29040
2005-01-18 110.25 113.25 110.00 112.95 91140
2005-01-19 113.00 113.30 111.75 112.55 211820
2005-01-20 112.50 114.00 110.40 113.50 86240
2005-01-21 114.35 117.30 113.75 116.05 107560
2005-01-24 117.50 118.00 115.90 116.65 40440
2005-01-25 116.25 117.50 116.00 116.35 56080
2005-01-26 116.10 116.25 114.40 115.85 129120
2005-01-27 115.85 118.30 115.15 118.00 93760
2005-01-28 117.25 117.30 115.00 115.75 69140
2005-01-31 115.75 118.50 114.75 117.30 84980
2005-02-01 117.50 118.50 113.85 117.95 211760
2005-02-02 117.95 123.90 117.95 123.05 122480
2005-02-03 123.05 123.05 119.00 121.35 102100
2005-02-04 121.35 122.45 119.40 122.05 64060
2005-02-07 122.05 122.45 119.40 120.30 62040
2005-02-08 120.30 121.20 118.90 121.10 68140
2005-02-09 120.75 121.90 118.80 120.00 50400
2005-02-10 121.25 124.70 120.10 124.05 54480
2005-02-11 123.25 127.40 122.25 124.95 112060
2005-02-14 125.60 126.75 124.50 126.25 38060
2005-02-15 126.00 127.20 124.50 125.80 39580
2005-02-16 126.10 130.10 125.90 129.90 42500
2005-02-17 129.25 130.15 126.05 126.80 56700
2005-02-18 126.85 130.75 126.80 128.70 48940
2005-02-22 128.70 129.70 126.25 127.65 83480
2005-02-23 127.60 130.45 127.25 128.05 84740
2005-02-24 128.05 128.15 123.75 127.50 100960
2005-02-25 127.50 139.40 127.50 138.00 206060
2005-02-28 138.00 141.75 133.65 137.50 166680
2005-03-01 137.50 137.80 132.95 136.25 78220
2005-03-02 135.25 136.70 134.30 136.30 112400
2005-03-03 136.45 140.85 136.35 140.65 89920
2005-03-04 140.95 143.50 138.65 142.60 90520
2005-03-07 142.60 142.60 139.00 141.40 70220
2005-03-08 141.75 143.75 140.45 141.35 46660
2005-03-09 141.35 143.45 138.90 139.55 76180
2005-03-10 139.55 139.55 132.60 134.05 115860
2005-03-11 134.05 137.30 133.80 135.30 47220
2005-03-14 135.60 136.25 133.70 135.50 47400
2005-03-15 136.00 137.05 133.40 134.25 46960
2005-03-16 134.25 138.70 133.25 136.00 78900
2005-03-17 137.25 141.55 137.25 141.55 75900
2005-03-18 150.00 150.00 145.00 146.75 189980
2005-03-21 146.75 149.45 146.15 148.75 169160
2005-03-22 148.55 151.15 147.15 147.75 188760
2005-03-23 147.70 147.70 140.60 141.05 160560
2005-03-24 142.30 144.25 140.25 142.95 153080
2005-03-28 138.00 143.20 138.00 140.30 78760
2005-03-29 140.85 143.45 139.00 139.55 81440
2005-03-30 138.00 140.45 134.95 135.80 426840
2005-03-31 136.95 143.70 136.95 143.70 151260
2005-04-01 143.70 147.70 143.70 147.60 138280
2005-04-04 147.60 148.20 142.50 145.80 114820
2005-04-05 145.50 147.00 142.85 143.40 54260
2005-04-06 143.40 145.00 142.95 143.90 65200
2005-04-07 144.75 145.40 141.50 142.30 68560
2005-04-08 141.95 141.95 138.85 139.25 78180
2005-04-11 138.95 141.25 137.10 140.30 70340
2005-04-12 140.30 140.95 137.40 140.55 89740
2005-04-13 140.00 140.00 134.65 135.25 122840
2005-04-14 136.50 137.45 130.30 131.50 108920
2005-04-15 131.50 132.40 123.75 125.90 102460
2005-04-18 124.00 130.25 121.75 128.50 153560
2005-04-19 129.75 132.45 128.90 132.35 111380
2005-04-20 132.35 133.05 129.50 129.50 104840
2005-04-21 130.50 134.55 130.25 134.30 143140
2005-04-22 133.85 136.10 132.55 134.50 88640
2005-04-25 135.15 136.20 133.45 134.85 53320
2005-04-26 134.85 135.00 131.25 131.25 31300
2005-04-27 130.25 132.40 128.45 130.15 99300
2005-04-28 130.15 130.15 125.85 127.00 87160
2005-04-29 127.80 129.50 125.00 126.50 103360
2005-05-02 127.00 127.60 123.90 126.35 164420
2005-05-03 125.35 125.40 119.95 121.10 94180
2005-05-04 121.60 123.70 119.65 123.35 146260
2005-05-05 123.85 126.95 123.00 125.55 86460
2005-05-06 128.50 129.80 124.85 125.00 109880
2005-05-09 125.00 125.00 116.35 122.00 198140
2005-05-10 121.80 122.80 118.45 119.05 138600
2005-05-11 119.05 119.45 115.00 115.00 178620
2005-05-12 115.00 115.05 107.00 108.40 182560
2005-05-13 108.40 108.95 101.65 105.25 241100
2005-05-16 104.75 107.10 102.70 104.60 330660
2005-05-17 104.60 113.00 104.55 109.95 215280
2005-05-18 110.65 111.25 108.70 110.25 175300
2005-05-19 110.10 110.80 108.00 109.20 72380
2005-05-20 109.55 110.75 109.25 110.35 75820
2005-05-23 110.50 113.20 110.25 111.20 130960
2005-05-24 111.30 113.00 111.05 112.75 53220
2005-05-25 112.60 114.45 111.25 113.25 63160
2005-05-26 113.60 114.00 112.90 113.20 68580
2005-05-27 114.00 116.15 113.30 116.00 72980
2005-05-31 114.85 115.75 108.85 114.10 100840
2005-06-01 114.65 120.10 114.30 119.95 122780
2005-06-02 119.50 120.50 117.50 118.75 69000
2005-06-03 118.80 120.80 118.35 119.25 49000
2005-06-06 119.75 120.30 118.90 120.25 48980
2005-06-07 120.25 121.30 119.75 120.25 64200
2005-06-08 120.25 124.10 119.85 121.50 90240
2005-06-09 122.30 124.50 121.25 123.75 78240
2005-06-10 123.95 124.95 123.55 124.30 43540
2005-06-13 124.35 125.65 122.65 124.85 42700
2005-06-14 124.50 127.25 123.55 127.20 58500
2005-06-15 127.75 127.80 125.40 126.35 75620
2005-06-16 126.85 128.25 125.65 128.25 77120
2005-06-17 130.00 130.35 127.60 129.75 176840
2005-06-20 129.75 131.05 129.25 130.00 69260
2005-06-21 130.00 130.20 124.30 124.65 83040
2005-06-22 125.10 127.85 125.05 126.90 94660
2005-06-23 126.90 128.40 125.25 125.85 70480
2005-06-24 125.60 126.80 124.95 125.65 69240
2005-06-27 125.40 127.45 125.40 126.25 67420
2005-06-28 127.25 128.20 125.35 126.20 59740
2005-06-29 125.95 126.75 124.10 125.10 51060
2005-06-30 124.90 128.60 124.90 126.45 47700
2005-07-01 126.25 131.10 126.15 131.10 132280
2005-07-05 132.00 132.40 130.35 132.00 72520
2005-07-06 133.05 133.20 130.00 130.65 74760
2005-07-07 129.75 132.60 129.65 131.75 102880
2005-07-08 132.75 134.90 132.60 133.65 144660
2005-07-11 133.95 135.95 133.00 135.40 154640
2005-07-12 137.25 140.25 136.40 138.50 164720
2005-07-13 138.95 140.00 138.20 139.35 87040
2005-07-14 140.00 141.15 133.15 134.80 84000
2005-07-15 134.80 136.30 129.95 130.80 179780
2005-07-18 130.50 131.65 128.55 129.05 100860
2005-07-19 129.45 132.40 128.55 132.30 92780
2005-07-20 132.30 133.20 130.00 132.45 72680
2005-07-21 132.00 133.70 128.95 129.70 97060
2005-07-22 130.60 135.10 130.60 135.10 84980
2005-07-25 134.90 136.30 132.40 133.25 93460
2005-07-26 133.35 134.60 132.05 132.75 68940
2005-07-27 133.60 134.35 131.95 133.30 63520
2005-07-28 133.80 138.00 133.55 137.50 129840
2005-07-29 138.60 141.40 138.10 138.45 95980
2005-08-01 139.20 141.95 138.95 140.40 63700
2005-08-02 141.35 143.70 141.30 142.80 79100
2005-08-03 143.40 144.10 138.25 140.85 88060
2005-08-04 140.25 142.25 139.60 139.80 46380
2005-08-05 139.85 140.10 135.05 137.10 93100
2005-08-08 138.75 143.70 138.30 143.50 80240
2005-08-09 142.25 143.45 132.55 135.10 156700
2005-08-10 136.35 141.20 136.35 140.50 126560
2005-08-11 140.50 140.70 137.00 139.05 55420
2005-08-12 139.75 140.55 138.40 139.50 83900
2005-08-15 144.00 144.00 138.80 139.25 125060
2005-08-16 139.55 139.75 134.25 134.55 79240
2005-08-17 134.30 137.20 130.50 130.85 110580
2005-08-18 130.90 131.50 127.45 129.90 119920
2005-08-19 130.25 131.80 129.95 130.65 119880
2005-08-22 131.25 132.00 130.45 131.10 73480
2005-08-23 131.80 132.35 129.30 130.00 106560
2005-08-24 130.00 134.45 128.40 131.65 179160
2005-08-25 134.50 140.00 134.25 140.00 178700
2005-08-26 140.00 140.00 136.30 137.45 87140
2005-08-29 139.20 140.05 137.30 138.05 135700
2005-08-30 138.25 141.40 138.25 140.25 205820
2005-08-31 140.75 146.15 140.75 145.50 285120
2005-09-01 145.50 147.35 144.50 146.20 149400
2005-09-02 146.20 147.45 141.45 142.60 114580
2005-09-06 143.85 145.40 140.00 144.00 100860
2005-09-07 144.00 146.50 143.75 146.20 145860
2005-09-08 146.00 149.40 144.80 148.50 206220
2005-09-09 149.00 154.45 148.35 154.35 324460
2005-09-12 154.35 155.40 151.10 151.35 234900
2005-09-13 151.75 154.40 151.50 152.00 135680
2005-09-14 152.70 154.70 151.75 153.60 142380
2005-09-15 153.85 155.15 150.75 152.25 138820
2005-09-16 152.90 153.20 150.90 152.50 193040
2005-09-19 154.50 157.50 154.50 155.70 145640
2005-09-20 155.75 160.90 155.50 158.60 227340
2005-09-21 160.00 162.30 159.00 159.35 230640
2005-09-22 159.50 161.70 155.70 159.40 209720
2005-09-23 158.60 158.90 153.50 155.25 112420
2005-09-26 155.20 160.00 154.00 159.25 80460
2005-09-27 159.25 159.40 155.10 157.95 58320
2005-09-28 158.40 162.35 155.70 162.15 103700
2005-09-29 163.00 166.00 162.20 166.00 126580
2005-09-30 166.20 168.00 162.65 164.05 109560
2005-10-03 164.85 169.90 163.40 164.25 152640
2005-10-04 165.50 168.65 164.65 164.70 234400
2005-10-05 164.70 165.55 154.75 154.80 161400
2005-10-06 152.00 154.70 145.90 149.10 166440
2005-10-07 149.95 151.50 148.55 150.10 145960
2005-10-10 154.85 154.85 143.55 144.20 137880
2005-10-11 145.45 148.50 144.30 146.90 170580
2005-10-12 146.75 146.80 141.50 143.65 132060
2005-10-13 143.70 146.25 136.25 142.15 271340
2005-10-14 142.15 147.55 139.20 147.55 153140
2005-10-17 150.50 152.20 149.10 151.85 127720
2005-10-18 151.90 152.00 144.00 144.05 100100
2005-10-19 144.05 149.15 139.25 148.55 196860
2005-10-20 148.05 148.75 135.50 137.25 176060
2005-10-21 137.30 140.35 135.85 138.80 177620
2005-10-24 138.80 144.50 137.80 144.30 113940
2005-10-25 144.30 149.90 144.30 149.65 132720
2005-10-26 149.15 154.80 147.30 148.50 107900
2005-10-27 150.50 150.55 142.60 143.30 112520
2005-10-28 143.35 149.45 140.60 148.75 99820
2005-10-31 148.75 152.90 147.10 150.55 77880
2005-11-01 150.55 152.95 149.25 151.85 69040
2005-11-02 151.50 155.00 151.50 154.05 50700
2005-11-03 155.00 156.25 153.30 156.20 105900
2005-11-04 156.25 156.30 150.00 152.75 105540
2005-11-07 152.75 153.30 147.65 148.40 74380
2005-11-08 148.00 151.70 142.40 149.00 104060
2005-11-09 147.75 153.85 146.15 148.65 112920
2005-11-10 148.65 149.00 143.55 145.90 167600
2005-11-11 145.25 150.10 145.10 149.10 57360
2005-11-14 151.00 152.15 148.40 150.10 58400
2005-11-15 150.00 154.25 148.25 150.10 67180
2005-11-16 150.10 155.75 149.30 155.10 71280
2005-11-17 157.75 158.50 153.55 155.05 81780
2005-11-18 157.00 157.00 151.60 152.45 77880
2005-11-21 152.55 157.05 151.95 156.50 95520
2005-11-22 157.50 161.20 156.00 160.45 89760
2005-11-23 159.85 161.20 156.80 157.60 96020
2005-11-25 157.00 160.10 156.50 159.55 21220
2005-11-28 158.90 158.95 152.50 153.20 129140
2005-11-29 154.25 155.50 152.35 152.65 53440
2005-11-30 152.70 155.50 152.20 153.35 64780
2005-12-01 155.20 160.35 155.00 159.65 69080
2005-12-02 159.65 161.20 158.55 160.85 71840
2005-12-05 162.75 164.40 162.00 162.75 53100
2005-12-06 162.75 165.25 162.30 163.50 45760
2005-12-07 165.25 165.40 160.55 162.50 98580
2005-12-08 162.90 166.45 162.25 166.00 112660
2005-12-09 165.75 165.80 161.75 163.75 77420
2005-12-12 166.25 166.75 163.25 165.70 61200
2005-12-13 167.15 168.75 163.75 163.75 115940
2005-12-14 163.75 164.80 162.10 164.70 57600
2005-12-15 164.20 164.65 160.00 163.50 107040
2005-12-16 163.90 163.90 154.65 155.65 161920
2005-12-19 157.75 158.40 154.55 156.15 131960
2005-12-20 156.25 158.55 156.25 157.10 91660
2005-12-21 158.80 159.40 154.75 156.60 97220
2005-12-22 157.75 161.25 157.10 159.00 134640
2005-12-23 158.55 160.40 156.25 160.00 52560
2005-12-27 160.00 160.00 152.60 154.05 106480
2005-12-28 154.10 157.45 152.25 156.20 40560
2005-12-29 156.25 157.00 153.40 153.55 33440
2005-12-30 152.55 154.45 150.00 152.55 64600
2006-01-03 155.00 162.30 154.50 162.00 107580
2006-01-04 162.00 163.75 158.90 163.25 65700
2006-01-05 162.55 163.60 160.50 162.30 111260
2006-01-06 164.15 164.75 161.35 161.90 79120
2006-01-09 161.40 162.80 160.25 160.45 65720
2006-01-10 159.20 161.75 158.75 160.20 96120
2006-01-11 160.20 160.20 155.60 158.60 82220
2006-01-12 158.70 161.25 157.90 158.60 171980
2006-01-13 158.60 161.65 158.30 161.15 81440
2006-01-17 162.75 164.60 162.20 163.90 91880
2006-01-18 163.50 164.40 158.15 159.35 117740
2006-01-19 159.85 162.50 158.85 162.10 191280
2006-01-20 162.85 165.00 159.90 161.90 158680
2006-01-23 162.10 167.90 161.65 167.35 177820
2006-01-24 167.50 171.25 166.00 169.95 148880
2006-01-25 170.00 170.20 159.60 160.10 151100
2006-01-26 160.75 161.20 151.90 153.50 493940
2006-01-27 154.75 156.40 154.00 155.35 207020
2006-01-30 155.65 160.25 155.25 159.10 132840
2006-01-31 158.95 160.55 157.60 160.00 99920
2006-02-01 159.50 159.80 154.75 155.00 161540
2006-02-02 155.00 155.70 146.50 148.50 169680
2006-02-03 149.45 151.00 147.65 149.85 83980
2006-02-06 149.85 153.30 149.85 151.45 105660
2006-02-07 150.75 150.75 143.35 144.15 197680
2006-02-08 144.15 144.15 139.75 143.20 150540
2006-02-09 143.75 146.55 137.05 137.60 139680
2006-02-10 139.25 140.25 134.95 137.35 168840
2006-02-13 136.50 138.80 134.00 134.30 145520
2006-02-14 134.30 134.75 127.15 133.65 393960
2006-02-15 135.25 137.70 132.15 132.35 140600
2006-02-16 135.00 141.35 134.75 140.05 185520
2006-02-17 142.65 143.90 141.45 143.50 125100
2006-02-21 147.25 149.60 146.65 149.10 152080
2006-02-22 147.00 147.05 144.00 144.80 116560
2006-02-23 144.00 147.75 143.75 143.95 129900
2006-02-24 145.35 148.85 145.35 147.90 96320
2006-02-27 145.40 146.15 143.15 143.75 185200
2006-02-28 138.95 143.35 138.95 140.50 136420
2006-03-01 141.00 141.95 139.65 141.70 83420
2006-03-02 141.70 143.85 139.35 143.00 93480
2006-03-03 142.25 144.00 141.35 142.95 67480
2006-03-06 141.75 141.80 134.90 136.25 134020
2006-03-07 135.00 135.40 131.80 133.25 103380
2006-03-08 132.50 135.35 131.00 134.70 138920
2006-03-09 135.70 137.00 131.35 131.50 91580
2006-03-10 131.50 133.55 129.50 131.60 62120
2006-03-13 133.20 136.25 132.80 135.80 70700
2006-03-14 137.05 140.65 135.30 140.10 131460
2006-03-15 140.10 142.80 139.30 142.55 108820
2006-03-16 142.55 143.55 140.75 141.70 82620
2006-03-17 142.25 142.25 139.75 140.05 153480
2006-03-20 139.00 140.05 136.55 136.90 70660
2006-03-21 136.90 138.95 135.00 136.70 90540
2006-03-22 137.60 140.50 136.80 140.35 133140
2006-03-23 141.60 145.65 141.05 145.00 109320
2006-03-24 145.00 148.85 145.00 146.85 115560
2006-03-27 146.90 146.90 144.70 145.85 172880
2006-03-28 146.95 148.55 146.15 147.10 125540
2006-03-29 144.60 149.00 144.60 149.00 69880
2006-03-30 149.85 151.30 149.10 150.50 137340
2006-03-31 150.00 150.00 147.00 148.45 90660
2006-04-03 149.70 152.50 148.55 148.85 101700
2006-04-04 148.50 150.55 147.30 149.95 82240
2006-04-05 150.50 151.10 148.75 151.00 75620
2006-04-06 151.75 152.35 150.90 151.95 78920
2006-04-07 151.95 152.30 148.95 150.05 79980
2006-04-10 155.00 160.80 153.90 159.15 154980
2006-04-11 160.00 161.30 157.15 157.40 82260
2006-04-12 156.90 159.95 156.90 158.60 59200
2006-04-13 158.60 159.95 155.35 159.35 55120
2006-04-17 160.75 161.70 159.85 161.70 51320
2006-04-18 163.50 166.45 163.00 165.15 70040
2006-04-19 165.15 167.65 164.10 167.25 122520
2006-04-20 167.25 167.25 159.05 161.40 100420
2006-04-21 163.35 167.25 161.60 166.80 99440
2006-04-24 166.80 166.80 161.60 162.45 46740
2006-04-25 164.35 164.60 160.00 161.25 82580
2006-04-26 161.00 165.30 159.00 159.80 88940
2006-04-27 157.50 159.70 153.40 153.90 95800
2006-04-28 154.20 159.15 154.05 155.40 77600
2006-05-01 156.65 160.65 156.60 158.85 93660
2006-05-02 160.50 160.80 157.85 159.50 78780
2006-05-03 159.50 160.30 153.95 156.95 74840
2006-05-04 156.95 157.20 152.55 156.30 70300
2006-05-05 158.80 164.70 158.80 161.75 140600
2006-05-08 159.75 160.80 156.25 160.30 87500
2006-05-09 161.05 163.80 160.40 161.95 65160
2006-05-10 160.00 162.90 160.00 162.20 75820
2006-05-11 164.20 164.20 157.55 157.60 75280
2006-05-12 157.60 157.60 151.35 152.50 103300
2006-05-15 150.00 153.65 148.50 152.80 184240
2006-05-16 154.00 156.20 150.55 151.75 75440
2006-05-17 151.50 152.85 147.50 148.85 116800
2006-05-18 149.30 151.45 145.10 145.60 94600
2006-05-19 145.65 146.00 140.65 143.75 175160
2006-05-22 143.65 143.65 137.30 140.15 212660
2006-05-23 143.60 144.75 138.90 139.45 178200
2006-05-24 138.20 141.25 134.00 138.65 118200
2006-05-25 140.65 142.10 139.15 141.40 122120
2006-05-26 141.90 142.75 140.45 141.30 82800
2006-05-30 142.70 143.75 140.50 140.65 105880
2006-05-31 140.65 142.75 138.85 141.70 159300
2006-06-01 141.70 144.40 140.00 144.20 83320
2006-06-02 145.75 146.45 143.30 146.00 63400
2006-06-05 147.20 147.85 139.60 140.10 92820
2006-06-06 140.05 142.15 138.05 140.60 87760
2006-06-07 140.00 140.00 135.35 135.95 117480
2006-06-08 135.00 137.70 130.05 137.50 118860
2006-06-09 138.75 139.10 133.35 134.70 76000
2006-06-12 134.75 136.30 131.20 131.20 86080
2006-06-13 131.20 133.10 126.00 127.15 139200
2006-06-14 127.50 131.00 126.95 128.25 144060
2006-06-15 129.80 137.30 129.70 135.75 128500
2006-06-16 135.00 135.05 131.00 134.00 197220
2006-06-19 134.05 134.05 126.70 127.70 105060
2006-06-20 127.90 129.15 125.35 125.35 103560
2006-06-21 125.50 129.55 125.10 127.40 118640
2006-06-22 126.15 128.75 123.95 128.45 116540
2006-06-23 132.50 137.85 132.25 137.05 123840
2006-06-26 137.30 142.90 137.30 142.45 146840
2006-06-27 143.20 146.25 142.75 142.95 143200
2006-06-28 144.00 147.15 141.95 146.00 134340
2006-06-29 146.50 149.50 146.50 148.65 135940
2006-06-30 148.75 150.20 147.30 149.30 121960
2006-07-03 148.80 151.50 148.00 150.30 45440
2006-07-05 149.60 149.65 144.85 148.10 111380
2006-07-06 148.10 148.20 145.90 146.25 99260
2006-07-07 146.25 147.50 144.45 144.70 117900
2006-07-10 144.45 147.05 143.30 144.70 39760
2006-07-11 145.50 146.35 142.55 145.65 41780
2006-07-12 145.95 147.15 142.50 142.80 44500
2006-07-13 143.30 143.55 139.40 140.20 59000
2006-07-14 141.55 142.45 138.20 141.45 72440
2006-07-17 140.20 141.20 136.35 137.20 53920
2006-07-18 138.45 139.00 134.00 137.60 84180
2006-07-19 137.20 141.15 137.20 140.50 110860
2006-07-20 141.60 142.10 134.80 134.90 56700
2006-07-21 134.90 134.90 128.90 129.65 168280
2006-07-24 129.65 135.35 129.00 134.70 71800
2006-07-25 135.35 140.25 135.35 139.55 54580
2006-07-26 139.95 144.40 138.50 142.60 55860
2006-07-27 143.85 145.90 139.70 140.00 94500
2006-07-28 140.00 143.65 139.60 143.30 57900
2006-07-31 145.50 148.90 144.75 147.10 76740
2006-08-01 147.35 149.25 145.15 148.65 65320
2006-08-02 150.05 153.85 149.40 150.25 103940
2006-08-03 148.50 149.20 145.90 147.50 57180
2006-08-04 148.50 149.70 145.25 147.35 61860
2006-08-07 146.50 150.85 145.95 149.50 53660
2006-08-08 149.45 150.95 146.70 146.95 45960
2006-08-09 148.45 154.90 148.00 153.20 140460
2006-08-10 153.00 154.95 150.15 151.20 111180
2006-08-11 151.20 151.85 146.90 148.10 54220
2006-08-14 147.45 147.50 141.85 142.50 71340
2006-08-15 143.00 144.10 142.45 143.80 66800
2006-08-16 143.80 146.10 142.75 143.30 49340
2006-08-17 142.60 142.85 141.65 142.60 49320
2006-08-18 143.30 144.50 141.60 144.35 35620
2006-08-21 144.60 146.50 143.35 144.30 49500
2006-08-22 143.70 145.85 143.70 145.85 51460
2006-08-23 145.85 146.60 143.10 143.75 80100
2006-08-24 143.50 147.10 143.50 145.90 84620
2006-08-25 146.80 150.90 146.45 147.80 64160
2006-08-28 146.30 148.00 144.40 147.50 47200
2006-08-29 147.50 147.50 142.55 146.45 72880
2006-08-30 146.65 147.10 143.65 144.25 79420
2006-08-31 144.25 145.30 143.45 143.80 74640
2006-09-01 144.25 148.25 144.00 148.00 52360
2006-09-05 148.00 150.70 147.60 150.25 78340
2006-09-06 149.95 149.95 145.00 145.00 56440
2006-09-07 143.00 145.15 142.00 142.25 96160
2006-09-08 142.05 142.70 137.50 137.60 71380
2006-09-11 137.60 137.60 132.50 133.30 101580
2006-09-12 133.85 135.55 131.00 131.45 87740
2006-09-13 131.95 137.45 131.50 136.45 100340
2006-09-14 136.45 137.15 131.35 131.90 73260
2006-09-15 133.15 134.75 131.10 132.95 119840
2006-09-18 133.45 134.50 132.60 134.00 96500
2006-09-19 134.45 134.50 129.20 131.95 84460
2006-09-20 131.95 133.75 129.25 129.45 97460
2006-09-21 129.80 133.40 129.60 131.30 74580
2006-09-22 131.00 131.25 127.70 128.70 60320
2006-09-25 127.45 127.90 124.20 127.05 93500
2006-09-26 127.05 131.50 126.65 131.10 92320
2006-09-27 131.65 134.40 131.25 133.50 91880
2006-09-28 133.75 136.35 132.25 134.25 101280
2006-09-29 134.25 137.20 134.20 135.75 87780
2006-10-02 135.50 135.50 133.45 134.55 147120
2006-10-03 134.55 134.55 128.70 128.80 108260
2006-10-04 128.80 128.80 119.85 127.70 181580
2006-10-05 130.25 132.00 127.75 129.85 106220
2006-10-06 129.50 130.60 126.60 129.95 80120
2006-10-09 131.50 131.90 127.90 128.45 95800
2006-10-10 128.45 131.50 127.80 130.90 77920
2006-10-11 130.40 131.40 127.25 128.05 112100
2006-10-12 128.05 133.70 128.05 133.35 92780
2006-10-13 134.65 137.00 134.30 135.05 63700
2006-10-16 135.25 138.30 135.25 137.90 65820
2006-10-17 136.65 136.65 134.15 135.65 67180
2006-10-18 135.25 136.90 133.35 134.20 68020
2006-10-19 134.55 139.55 134.30 139.05 71340
2006-10-20 139.00 139.10 135.40 136.05 66840
2006-10-23 134.80 137.95 134.70 136.55 59060
2006-10-24 135.30 140.50 135.30 140.40 70340
2006-10-25 140.45 144.70 140.20 144.00 54780
2006-10-26 144.50 144.75 139.80 143.30 92120
2006-10-27 143.05 145.10 140.65 141.15 37160
2006-10-30 140.05 140.40 138.10 138.85 44700
2006-10-31 138.85 140.05 135.65 139.50 59800
2006-11-01 139.45 139.75 136.50 138.20 68080
2006-11-02 137.50 137.55 133.65 136.10 165560
2006-11-03 137.10 141.00 137.10 138.60 76760
2006-11-06 138.60 139.10 136.50 138.90 130200
2006-11-07 138.75 138.90 136.55 137.30 73680
2006-11-08 136.40 141.25 136.40 139.75 71120
2006-11-09 140.85 143.20 139.95 141.15 98980
2006-11-10 140.65 141.25 138.90 140.10 45060
2006-11-13 139.95 140.00 138.50 139.30 102440
2006-11-14 139.45 140.55 138.00 140.30 84460
2006-11-15 140.80 144.85 140.70 144.00 88020
2006-11-16 144.50 145.35 141.35 141.60 127480
2006-11-17 141.50 145.10 139.75 144.55 91840
2006-11-20 144.50 144.50 141.65 144.20 59540
2006-11-21 144.55 148.90 143.60 148.65 133700
2006-11-22 149.20 149.20 144.60 147.85 73400
2006-11-24 147.25 148.40 146.70 146.75 17980
2006-11-27 147.15 148.35 145.80 146.55 89860
2006-11-28 146.55 149.40 146.50 149.00 56000
2006-11-29 149.55 152.30 149.05 152.20 80880
2006-11-30 152.50 153.95 149.25 152.60 76660
2006-12-01 152.50 152.55 149.00 152.50 102200
2006-12-04 152.50 152.50 150.40 151.75 62580
2006-12-05 152.50 152.55 151.10 152.40 74200
2006-12-06 151.45 152.50 150.80 151.00 97740
2006-12-07 151.30 155.45 150.65 155.40 301440
2006-12-08 155.40 157.25 154.45 155.00 104260
2006-12-11 155.00 156.25 152.85 155.15 109400
2006-12-12 164.00 165.30 161.25 161.30 406900
2006-12-13 161.85 165.80 161.85 163.85 188400
2006-12-14 164.50 168.05 164.20 166.10 154240
2006-12-15 166.65 168.55 165.90 168.10 178280
2006-12-18 168.50 169.00 159.80 160.50 103060
2006-12-19 159.85 163.35 158.05 161.80 113380
2006-12-20 162.10 162.10 156.90 157.05 153540
2006-12-21 157.80 158.55 155.00 156.55 107240
2006-12-22 157.70 158.05 155.30 156.95 70740
2006-12-26 157.45 159.50 155.55 156.50 92100
2006-12-27 158.85 158.85 155.80 157.50 91240
2006-12-28 158.25 158.50 155.70 156.20 74280
2006-12-29 156.35 156.35 155.00 155.30 108520
2007-01-03 155.30 155.30 145.95 147.60 210080
2007-01-04 147.55 147.55 143.80 144.30 162520
2007-01-05 139.80 145.75 139.80 143.95 186180
2007-01-08 145.25 146.85 143.30 145.70 117960
2007-01-09 144.85 146.25 142.10 144.70 85220
2007-01-10 143.40 144.05 141.25 142.85 81340
2007-01-11 142.50 146.65 140.05 142.25 96240
2007-01-12 142.70 145.85 142.70 144.45 120480
2007-01-16 144.50 144.95 140.50 142.40 151800
2007-01-17 142.10 144.75 142.00 142.35 86960
2007-01-18 142.25 144.25 141.15 142.45 108760
2007-01-19 142.60 147.80 142.60 147.75 98820
2007-01-22 147.20 149.80 146.95 148.20 98520
2007-01-23 148.55 153.15 148.55 152.50 57320
2007-01-24 152.70 155.50 150.25 155.25 89680
2007-01-25 155.25 155.25 150.75 151.25 72840
2007-01-26 152.00 154.20 151.25 153.40 57040
2007-01-29 153.55 156.55 152.35 154.05 69540
2007-01-30 154.75 158.50 154.75 158.05 61780
2007-01-31 157.30 161.50 156.45 159.75 113840
2007-02-01 161.00 162.45 158.50 160.40 94020
2007-02-02 160.40 160.40 150.65 152.30 287340
2007-02-05 152.50 154.70 148.80 149.80 209200
2007-02-06 150.40 150.40 145.00 146.30 184000
2007-02-07 147.25 150.25 146.65 148.00 144060
2007-02-08 148.00 151.45 146.70 150.95 124660
2007-02-09 150.95 152.20 147.50 148.50 127900
2007-02-12 147.35 148.35 144.00 145.80 100078
2007-02-13 140.00 146.30 140.00 143.00 155462
2007-02-14 142.30 143.40 139.50 140.35 171840
2007-02-15 140.00 140.25 138.55 139.80 95180
2007-02-16 139.80 140.70 138.70 140.10 62560
2007-02-20 138.85 138.90 137.00 137.85 60260
2007-02-21 137.25 139.55 136.35 139.00 55780
2007-02-22 139.45 139.45 136.85 139.25 81520
2007-02-23 138.75 138.95 136.75 137.80 106960
2007-02-26 138.85 140.45 137.40 138.30 71248
2007-02-27 136.50 137.30 131.25 133.45 143240
2007-02-28 133.40 135.70 131.25 134.15 158500
2007-03-01 131.75 137.55 131.00 136.25 173311
2007-03-02 135.40 136.40 133.05 133.30 141880
2007-03-05 132.05 132.50 128.50 128.60 142800
2007-03-06 131.10 132.70 130.25 132.15 132280
2007-03-07 131.60 137.05 130.95 135.05 171120
2007-03-08 136.40 136.65 132.35 132.60 102220
2007-03-09 134.10 134.10 131.25 132.30 66100
2007-03-12 131.80 131.80 130.00 131.05 54480
2007-03-13 130.75 132.80 126.85 128.40 112240
2007-03-14 129.40 129.65 126.30 129.30 77020
2007-03-15 129.65 130.25 128.70 129.35 46420
2007-03-16 129.40 129.40 125.65 126.45 114720
2007-03-19 126.90 128.90 125.85 128.45 96760
2007-03-20 128.45 129.00 126.15 127.80 121280
2007-03-21 128.75 131.00 128.15 130.50 122380
2007-03-22 131.20 134.20 131.20 133.25 113400
2007-03-23 133.90 134.50 132.50 133.90 76460
2007-03-26 135.00 135.10 131.65 133.50 63220
2007-03-27 132.45 133.40 132.20 132.95 52160
2007-03-28 133.40 134.50 130.85 133.25 150960
2007-03-29 135.10 139.00 134.20 137.90 160540
2007-03-30 137.80 139.10 135.75 136.90 124160
2007-04-02 137.80 138.95 136.00 138.05 80600
2007-04-03 138.05 138.05 135.90 136.60 102800
2007-04-04 136.65 137.80 134.05 137.45 77040
2007-04-05 137.95 139.00 137.15 138.75 56580
2007-04-09 138.25 140.80 138.05 139.60 80480
2007-04-10 139.30 141.90 138.15 141.45 45960
2007-04-11 141.50 141.60 139.95 140.90 103727
2007-04-12 141.00 143.80 141.00 143.65 51260
2007-04-13 143.70 145.50 142.20 144.95 57080
2007-04-16 145.35 145.90 143.35 144.20 59080
2007-04-17 144.35 144.90 142.00 143.35 53980
2007-04-18 143.25 143.25 139.75 140.60 73020
2007-04-19 139.35 139.35 136.30 137.60 93020
2007-04-20 137.80 140.75 136.95 139.60 95200
2007-04-23 139.80 141.90 139.15 140.10 120560
2007-04-24 140.65 141.80 138.90 140.70 144020
2007-04-25 142.45 145.55 142.25 143.80 199560
2007-04-26 143.45 145.65 142.35 143.25 113360
2007-04-27 143.25 144.70 142.30 143.25 44220
2007-04-30 142.80 145.65 141.55 141.75 94540
2007-05-01 141.55 141.65 139.35 141.20 87480
2007-05-02 141.45 147.55 141.20 146.35 175360
2007-05-03 145.90 148.15 144.45 147.45 112760
2007-05-04 147.45 147.90 145.05 146.60 59920
2007-05-07 146.25 147.00 144.90 146.90 54960
2007-05-08 148.50 152.95 147.00 152.20 155220
2007-05-09 152.25 152.25 147.90 149.10 99752
2007-05-10 149.10 149.10 143.35 144.90 93120
2007-05-11 145.70 147.10 144.65 146.00 97620
2007-05-14 146.40 146.95 144.90 146.50 87720
2007-05-15 146.50 146.75 141.90 143.15 124140
2007-05-16 143.40 144.60 141.85 144.55 84140
2007-05-17 144.55 150.05 142.20 148.85 119000
2007-05-18 148.95 150.43 147.75 150.35 91140
2007-05-21 150.65 154.40 150.60 153.15 75620
2007-05-22 152.50 153.60 149.40 149.75 96240
2007-05-23 149.75 152.40 148.70 149.40 97500
2007-05-24 149.75 151.75 144.65 145.20 157180
2007-05-25 147.45 149.10 146.70 148.65 55540
2007-05-29 148.65 150.35 148.15 149.30 52680
2007-05-30 148.80 152.15 147.55 151.75 72260
2007-05-31 152.00 153.10 150.65 151.80 66880
2007-06-01 153.10 155.05 151.70 152.40 128800
2007-06-04 152.50 156.00 152.50 155.35 49320
2007-06-05 154.50 155.60 152.70 155.00 65320
2007-06-06 158.05 158.05 153.60 155.10 102560
2007-06-07 154.00 155.00 148.35 148.40 77220
2007-06-08 148.40 151.05 146.45 151.05 54420
2007-06-11 151.00 153.10 150.10 151.20 27000
2007-06-12 151.20 151.90 148.70 149.45 73920
2007-06-13 150.50 152.20 148.50 152.20 53280
2007-06-14 152.20 154.90 151.75 153.15 55340
2007-06-15 157.00 157.50 155.20 157.45 130500
2007-06-18 157.50 159.05 156.00 157.95 76640
2007-06-19 157.25 158.00 156.25 156.85 69960
2007-06-20 156.85 158.15 150.55 151.05 77100
2007-06-21 156.85 156.85 149.75 154.70 65980
2007-06-22 154.90 155.30 150.45 152.25 68580
2007-06-25 150.05 150.80 145.05 150.00 195280
2007-06-26 150.50 150.50 146.95 146.95 168480
2007-06-27 145.20 149.70 143.75 149.65 62440
2007-06-28 145.20 151.40 145.20 149.10 112440
2007-06-29 150.05 150.75 148.75 149.85 138080
2007-07-02 150.25 151.65 149.05 150.70 125280
2007-07-03 150.65 152.25 150.10 151.90 56720
2007-07-05 152.45 152.45 148.35 151.10 96100
2007-07-06 151.40 151.70 148.85 149.95 52860
2007-07-09 149.45 152.25 148.65 151.75 69280
2007-07-10 150.00 152.00 147.20 148.20 99280
2007-07-11 147.85 148.65 146.05 147.70 81860
2007-07-12 149.20 149.40 145.65 148.50 106360
2007-07-13 148.05 152.00 147.85 151.85 70140
2007-07-16 150.80 150.80 146.10 146.95 101460
2007-07-17 148.50 150.00 146.55 148.25 70220
2007-07-18 146.75 148.50 144.60 147.55 102780
2007-07-19 148.40 149.00 146.85 148.20 59540
2007-07-20 147.85 148.40 142.05 143.45 117600
2007-07-23 142.10 142.85 137.05 138.05 123100
2007-07-24 134.65 135.40 131.70 133.05 151420
2007-07-25 134.60 136.00 133.05 135.55 93140
2007-07-26 125.95 136.05 125.95 132.50 143760
2007-07-27 130.65 134.60 129.45 133.40 166300
2007-07-30 133.65 136.35 131.00 134.50 173300
2007-07-31 136.50 140.80 133.90 134.30 141140
2007-08-01 134.30 137.15 130.55 133.70 115940
2007-08-02 135.00 136.50 132.05 135.90 121660
2007-08-03 136.60 137.30 128.65 128.70 181880
2007-08-06 129.90 129.90 123.05 128.60 161020
2007-08-07 127.70 141.00 126.45 140.00 237900
2007-08-08 141.90 147.70 138.25 144.00 175120
2007-08-09 140.45 149.70 139.70 146.75 177740
2007-08-10 144.05 151.15 140.80 150.10 180860
2007-08-13 150.75 153.30 147.65 147.75 132420
2007-08-14 148.05 149.20 144.95 146.40 109720
2007-08-15 147.25 151.90 145.05 147.25 130900
2007-08-16 145.55 147.55 136.00 143.05 171820
2007-08-17 143.05 150.80 143.05 144.75 138960
2007-08-20 147.80 148.35 140.35 145.05 100320
2007-08-21 143.65 146.95 142.30 144.05 91548
2007-08-22 146.55 148.05 145.10 147.60 107180
2007-08-23 148.00 148.40 145.50 146.90 55180
2007-08-24 146.15 148.65 144.45 147.85 63200
2007-08-27 146.25 146.35 142.85 143.25 70420
2007-08-28 141.00 142.20 136.60 136.80 73400
2007-08-29 137.00 140.90 136.45 140.30 71380
2007-08-30 138.15 140.80 136.55 136.90 79800
2007-08-31 140.00 140.00 137.55 137.65 91100
2007-09-04 137.35 147.45 136.85 145.50 57560
2007-09-05 145.10 146.10 141.70 142.40 72380
2007-09-06 145.55 151.05 143.60 150.35 134020
2007-09-07 146.90 149.30 145.10 146.35 55840
2007-09-10 147.35 150.00 142.55 148.85 80460
2007-09-11 149.35 153.55 148.20 153.15 74160
2007-09-12 153.20 157.75 151.10 156.50 110640
2007-09-13 157.85 160.95 156.55 159.10 102080
2007-09-14 157.85 160.60 156.30 158.75 62000
2007-09-17 157.35 158.90 155.00 155.30 102920
2007-09-18 155.85 163.10 152.80 163.00 75140
2007-09-19 163.55 164.45 161.55 161.80 55180
2007-09-20 162.30 162.30 158.35 159.40 59780
2007-09-21 160.90 164.15 159.55 162.45 99360
2007-09-24 162.55 163.85 158.15 159.90 59700
2007-09-25 158.45 160.50 156.85 159.45 44260
2007-09-26 160.15 161.40 156.85 159.25 63000
2007-09-27 159.95 160.00 157.75 159.15 51200
2007-09-28 159.35 160.55 153.60 154.20 57240
2007-10-01 154.20 158.30 154.20 158.15 66980
2007-10-02 157.95 163.00 156.25 161.65 128100
2007-10-03 161.40 164.10 159.25 163.35 66340
2007-10-04 164.15 175.60 162.00 173.10 182960
2007-10-05 173.75 174.60 170.55 172.50 82700
2007-10-08 171.25 172.50 168.05 169.65 78460
2007-10-09 169.65 171.35 169.50 171.00 66560
2007-10-10 170.90 173.45 169.45 173.05 70060
2007-10-11 172.80 181.10 172.00 174.00 100560
2007-10-12 173.65 177.85 173.05 176.05 40520
2007-10-15 177.05 179.70 175.65 179.30 63440
2007-10-16 179.50 179.50 174.50 175.00 46460
2007-10-17 176.30 177.25 171.15 176.85 79520
2007-10-18 177.15 181.70 177.10 180.00 101020
2007-10-19 179.00 181.95 175.45 176.50 97580
2007-10-22 173.55 176.60 170.90 172.50 68360
2007-10-23 174.60 176.45 170.92 174.20 56860
2007-10-24 167.75 178.85 165.45 174.75 135160
2007-10-25 175.55 176.50 173.10 176.25 81980
2007-10-26 177.60 181.10 177.50 180.50 90760
2007-10-29 180.50 182.30 179.05 179.70 72800
2007-10-30 179.65 179.65 175.00 177.20 91600
2007-10-31 177.30 184.25 177.00 182.75 76600
2007-11-01 182.75 182.75 173.65 174.55 80760
2007-11-02 177.65 178.85 172.30 176.85 74580
2007-11-05 172.45 174.25 170.15 172.35 54740
2007-11-06 195.70 197.20 191.30 194.85 300640
2007-11-07 195.30 196.95 186.80 187.45 124913
2007-11-08 190.25 192.30 183.05 185.95 229200
2007-11-09 185.75 186.20 181.30 182.30 165460
2007-11-12 179.60 183.75 177.60 177.70 145940
2007-11-13 179.00 182.10 178.25 182.05 121165
2007-11-14 182.00 182.00 163.25 164.00 326520
2007-11-15 165.00 168.00 161.75 164.00 202960
2007-11-16 165.00 166.25 161.45 165.00 130520
2007-11-19 164.20 164.30 158.95 161.25 80700
2007-11-20 161.75 165.00 158.90 161.55 85345
2007-11-21 161.25 162.05 157.45 157.80 63120
2007-11-23 160.45 166.45 157.80 166.15 35920
2007-11-26 166.25 170.75 164.90 167.55 211220
2007-11-27 167.55 168.00 162.25 165.25 75780
2007-11-28 167.90 167.95 163.95 166.80 61460
2007-11-29 165.50 169.00 165.00 166.40 104780
2007-11-30 167.05 169.20 166.15 167.50 159500
2007-12-03 164.70 168.05 164.60 166.35 91740
2007-12-04 164.80 165.85 162.70 165.25 92360
2007-12-05 167.50 167.50 164.60 165.65 126600
2007-12-06 171.75 176.15 169.85 173.75 184800
2007-12-07 171.75 174.50 170.40 173.40 120480
2007-12-10 172.65 173.85 170.10 171.50 101500
2007-12-11 171.15 171.25 161.40 162.30 132280
2007-12-12 164.95 170.55 163.10 165.25 174300
2007-12-13 163.75 170.55 161.40 169.50 188620
2007-12-14 166.20 169.65 164.60 164.75 121280
2007-12-17 164.80 165.55 160.55 160.90 96360
2007-12-18 163.15 167.45 161.85 166.80 96960
2007-12-19 167.55 171.65 166.20 170.55 101220
2007-12-20 172.00 173.40 169.00 173.25 62710
2007-12-21 175.80 175.80 172.20 174.75 128890
2007-12-24 174.15 175.00 173.85 174.85 20060
2007-12-26 174.10 178.00 174.10 177.50 86010
2007-12-27 178.55 178.55 171.20 171.55 59880
2007-12-28 171.80 175.00 171.35 173.90 57274
2007-12-31 173.40 173.40 169.85 170.00 38462
2008-01-02 170.00 175.55 170.00 171.60 122113
2008-01-03 171.00 177.15 170.40 175.05 130445
2008-01-04 173.70 176.75 171.30 173.45 121281
2008-01-07 175.25 175.85 170.15 174.85 131298
2008-01-08 174.85 175.80 167.50 168.65 133003
2008-01-09 167.80 171.00 164.10 169.85 114980
2008-01-10 169.55 175.15 166.95 173.90 114620
2008-01-11 170.90 175.70 170.80 171.10 72960
2008-01-14 172.00 173.90 170.80 172.90 82880
2008-01-15 171.05 175.40 171.00 173.65 106898
2008-01-16 173.00 175.70 168.50 171.40 156420
2008-01-17 172.35 177.50 159.70 159.90 149020
2008-01-18 160.85 164.75 157.15 164.10 151505
2008-01-22 155.15 164.35 153.85 160.60 92021
2008-01-23 157.10 159.95 142.60 152.00 162976
2008-01-24 152.55 157.05 150.70 154.05 88178
2008-01-25 158.65 160.15 156.85 160.10 145247
2008-01-28 159.40 163.50 153.10 161.65 96623
2008-01-29 161.90 161.90 153.50 156.65 95190
2008-01-30 155.80 161.50 155.20 155.80 136300
2008-01-31 152.50 159.30 151.10 157.20 100160
2008-02-01 158.95 162.10 156.75 161.40 89367
2008-02-04 160.35 165.15 159.50 163.00 56464
2008-02-05 160.05 162.45 155.35 155.35 91840
2008-02-06 157.45 159.35 154.45 155.75 97925
2008-02-07 155.55 158.80 154.30 156.95 100200
2008-02-08 156.80 162.15 156.80 161.45 82260
2008-02-11 161.50 167.40 158.05 165.40 78301
2008-02-12 161.50 170.75 161.50 168.15 134715
2008-02-13 167.25 170.90 165.70 170.60 111205
2008-02-14 171.35 177.30 171.00 173.20 104802
2008-02-15 174.40 174.40 163.15 165.70 117759
2008-02-19 169.45 175.05 169.37 172.55 89641
2008-02-20 172.95 181.35 172.00 180.75 189037
2008-02-21 181.60 181.60 174.65 175.10 89100
2008-02-22 177.00 177.45 172.05 175.20 107858
2008-02-25 174.35 180.00 172.00 179.80 140968
2008-02-26 179.80 184.75 178.60 183.90 193853
2008-02-27 184.95 185.75 180.30 181.60 93809
2008-02-28 180.55 186.20 178.50 185.35 126134
2008-02-29 182.80 186.45 180.80 181.50 99282
2008-03-03 181.95 186.60 178.85 183.35 92685
2008-03-04 181.80 183.50 176.05 179.35 143638
2008-03-05 181.35 182.65 179.15 181.80 117002
2008-03-06 180.15 181.10 173.80 174.55 98542
2008-03-07 173.00 174.90 170.50 173.00 100434
2008-03-10 176.30 178.60 171.15 174.00 141934
2008-03-11 179.25 180.50 172.15 180.10 152343
2008-03-12 180.35 182.10 176.50 180.20 209829
2008-03-13 177.75 192.30 177.75 190.55 231312
2008-03-14 191.80 191.80 181.80 184.40 145115
2008-03-17 180.85 183.05 175.15 178.25 169448
2008-03-18 183.25 183.25 176.05 182.05 188379
2008-03-19 183.05 185.85 173.00 173.00 160957
2008-03-20 172.00 174.95 165.05 171.95 262528
2008-03-24 173.45 180.20 173.00 174.85 106702
2008-03-25 176.48 189.80 174.85 187.15 200803
2008-03-26 187.00 200.50 186.40 199.60 251963
2008-03-27 203.80 204.60 199.95 199.95 244677
2008-03-28 200.00 203.45 196.80 199.50 112070
2008-03-31 200.65 203.40 198.25 201.50 165910
2008-04-01 202.05 202.05 194.20 198.00 229708
2008-04-02 196.55 203.90 195.85 203.25 129302
2008-04-03 202.15 205.00 200.55 201.60 112069
2008-04-04 203.50 206.05 200.10 201.60 151035
2008-04-07 202.75 209.20 202.55 205.95 124200
2008-04-08 203.90 206.50 202.50 205.50 98020
2008-04-09 205.75 210.00 204.90 206.00 116327
2008-04-10 206.50 208.40 202.70 205.80 116719
2008-04-11 205.00 206.05 201.75 203.40 96315
2008-04-14 206.50 213.35 202.40 209.80 92828
2008-04-15 211.85 216.65 211.85 215.05 177131
2008-04-16 216.75 222.40 214.50 222.40 102285
2008-04-17 221.65 226.00 219.05 219.05 143638
2008-04-18 221.25 225.60 218.45 225.60 128879
2008-04-21 225.75 227.10 222.75 225.95 100977
2008-04-22 225.25 225.25 222.10 225.05 134679
2008-04-23 226.50 227.35 222.85 223.60 118136
2008-04-24 228.05 228.05 215.00 218.00 132878
2008-04-25 219.75 230.35 219.75 230.35 150087
2008-04-28 231.90 237.05 231.50 233.85 191207
2008-04-29 233.10 233.10 223.05 224.90 130440
2008-04-30 227.65 235.60 224.55 227.45 217692
2008-05-01 226.80 231.05 220.40 230.55 227985
2008-05-02 233.90 234.35 230.10 230.95 216469
2008-05-05 231.85 236.40 231.85 235.85 104854
2008-05-06 256.00 279.75 255.95 274.75 615664
2008-05-07 275.80 281.55 269.65 270.55 273127
2008-05-08 272.65 281.80 270.95 273.30 283395
2008-05-09 275.45 275.45 266.50 269.95 181269
2008-05-12 269.30 270.70 263.80 265.00 167568
2008-05-13 265.05 271.80 261.60 271.80 270527
2008-05-14 269.15 274.40 267.30 267.55 136083
2008-05-15 272.50 273.40 263.20 270.30 171008
2008-05-16 272.50 274.65 266.05 269.15 115472
2008-05-19 268.60 283.45 268.60 276.50 172237
2008-05-20 276.10 288.80 276.10 284.55 168700
2008-05-21 283.60 286.10 274.30 274.45 155124
2008-05-22 276.60 280.00 268.70 270.30 121019
2008-05-23 270.25 274.45 261.25 267.80 127628
2008-05-27 267.85 270.55 265.48 268.00 97750
2008-05-28 267.25 267.50 259.00 266.35 121021
2008-05-29 266.20 268.90 257.15 258.20 210918
2008-05-30 259.10 287.95 259.10 286.75 429234
2008-06-02 289.50 300.45 289.50 295.55 322656
2008-06-03 297.25 300.45 289.35 293.45 260780
2008-06-04 288.75 291.25 283.70 287.05 239068
2008-06-05 292.75 316.15 291.65 316.15 390629
2008-06-06 316.45 331.65 314.45 314.45 292645
2008-06-09 317.45 342.00 309.25 341.95 439367
2008-06-10 349.30 356.50 323.10 331.55 668066
2008-06-11 332.35 342.85 331.60 338.95 248660
2008-06-12 332.75 337.10 323.50 326.15 281903
2008-06-13 326.20 338.30 320.15 336.00 288959
2008-06-16 337.65 354.70 337.65 346.90 245869
2008-06-17 356.10 376.70 354.30 370.75 378817
2008-06-18 375.00 379.65 366.55 377.95 236888
2008-06-19 379.45 398.70 368.90 390.75 581467
2008-06-20 390.75 402.85 381.60 387.85 391398
2008-06-23 391.25 402.00 388.90 400.35 212246
2008-06-24 402.40 402.50 379.65 380.05 267005
2008-06-25 380.25 388.10 369.55 385.95 304129
2008-06-26 383.60 394.35 373.05 389.15 242011
2008-06-27 389.15 396.20 385.60 386.80 277795
2008-06-30 393.80 426.30 393.80 422.15 441485
2008-07-01 423.75 426.50 409.05 425.70 362298
2008-07-02 437.50 453.05 412.95 417.65 623453
2008-07-03 408.00 410.60 377.10 393.80 348744
2008-07-07 391.45 402.60 373.25 383.50 367179
2008-07-08 375.30 380.50 351.65 378.60 360342
2008-07-09 382.50 397.01 372.00 372.40 258246
2008-07-10 372.70 414.25 372.70 412.10 371994
2008-07-11 417.50 427.35 403.90 427.15 351121
2008-07-14 433.70 439.70 423.50 433.50 297307
2008-07-15 433.45 433.50 406.25 407.85 292133
2008-07-16 410.40 415.35 391.75 402.40 231898
2008-07-17 398.90 403.30 331.05 341.55 639239
2008-07-18 343.15 358.95 335.25 345.50 400813
2008-07-21 346.45 363.45 334.25 362.80 225076
2008-07-22 352.15 354.65 320.05 324.15 296643
2008-07-23 317.90 324.00 290.00 301.30 640388
2008-07-24 303.70 317.68 286.30 300.70 719013
2008-07-25 298.35 312.45 292.60 301.50 300175
2008-07-28 304.95 313.75 296.65 308.00 335732
2008-07-29 299.25 304.55 284.85 303.00 404800
2008-07-30 298.20 328.70 297.75 324.15 304830
2008-07-31 318.85 321.00 302.35 305.05 256424
2008-08-01 302.75 321.30 299.20 302.25 235995
2008-08-04 305.30 306.90 274.10 277.50 308482
2008-08-05 276.85 281.80 263.45 271.75 466205
2008-08-06 270.70 291.60 270.70 289.65 266164
2008-08-07 290.90 301.80 280.60 282.15 322429
2008-08-08 275.90 280.35 265.70 273.15 202966
2008-08-11 274.20 278.75 248.75 261.55 257759
2008-08-12 268.05 276.90 265.00 270.45 244732
2008-08-13 271.20 295.85 267.55 288.95 279467
2008-08-14 287.25 298.40 281.30 292.55 260686
2008-08-15 297.50 300.00 277.25 284.60 261069
2008-08-18 289.30 291.85 271.70 274.35 176539
2008-08-19 274.50 301.15 274.50 301.15 257013
2008-08-20 303.35 322.50 297.60 315.05 323338
2008-08-21 324.90 331.40 311.85 325.10 283769
2008-08-22 319.25 321.60 311.70 317.85 41258
2008-08-25 315.00 323.75 306.35 314.10 221309
2008-08-26 316.25 339.95 316.25 330.00 247570
2008-08-27 338.95 343.20 328.75 333.05 198564
2008-08-28 335.35 341.85 310.50 329.15 254905
2008-08-29 335.80 337.00 322.00 324.70 134344
2008-09-02 312.25 315.35 289.25 294.35 308861
2008-09-03 287.50 301.55 275.35 285.50 429602
2008-09-04 285.15 293.95 271.40 279.60 396452
2008-09-05 280.00 288.75 268.45 286.60 263855
2008-09-08 296.55 299.45 273.25 275.05 280522
2008-09-09 270.00 270.75 237.50 238.75 502709
2008-09-10 241.45 261.10 240.90 259.40 323396
2008-09-11 257.10 267.25 241.40 258.20 336945
2008-09-12 259.30 271.25 259.20 267.00 288116
2008-09-15 254.05 262.40 240.00 244.25 219188
2008-09-16 226.65 254.55 219.80 252.70 451486
2008-09-17 251.85 255.90 238.15 242.35 396126
2008-09-18 252.25 264.80 235.60 258.65 334987
2008-09-19 272.00 290.05 255.00 277.50 411677
2008-09-22 283.75 289.70 273.85 274.80 233688
2008-09-23 273.10 290.20 273.10 279.55 233824
2008-09-24 282.60 292.70 276.60 277.70 146503
2008-09-25 275.35 288.25 272.15 285.95 194264
2008-09-26 278.30 279.00 259.50 270.60 124396
2008-09-29 261.85 261.85 226.10 232.00 337763
2008-09-30 236.65 253.75 234.20 250.25 233169
2008-10-01 246.80 249.40 230.35 240.35 155367
2008-10-02 238.25 239.25 202.85 204.80 230103
2008-10-03 205.05 224.40 201.75 202.80 274576
2008-10-06 195.00 195.00 164.10 189.75 416325
2008-10-07 200.00 201.60 167.55 168.35 318288
2008-10-08 168.45 171.70 146.00 161.00 545813
2008-10-09 161.00 182.45 148.45 148.45 384269
2008-10-10 125.90 151.55 121.70 141.50 444698
2008-10-13 152.15 180.50 148.65 180.50 252987
2008-10-14 187.80 199.15 168.05 173.85 269457
2008-10-15 165.25 167.20 140.60 140.60 178540
2008-10-16 143.20 167.60 137.95 166.75 371416
2008-10-17 163.45 197.05 163.45 181.85 447560
2008-10-20 188.30 214.90 186.85 214.80 379939
2008-10-21 211.75 226.60 204.15 216.75 1475102
2008-10-22 196.80 208.40 180.55 189.80 351308
2008-10-23 194.15 205.60 174.65 192.20 327212
2008-10-24 168.40 194.35 160.75 188.80 238513
2008-10-27 184.95 189.65 172.90 172.90 238131
2008-10-28 181.05 186.95 169.15 183.60 331275
2008-10-29 190.00 220.60 190.00 208.50 320479
2008-10-30 214.40 235.10 210.35 235.10 299892
2008-10-31 232.00 247.95 218.40 247.10 244518
2008-11-03 240.00 240.00 215.20 225.80 224153
2008-11-04 238.70 263.10 233.75 246.25 341735
2008-11-05 238.45 257.80 233.15 238.55 250583
2008-11-06 227.90 239.30 218.40 223.85 175896
2008-11-07 227.65 236.25 217.05 227.50 207703
2008-11-10 239.95 247.20 222.71 229.50 161648
2008-11-11 222.10 233.90 218.60 226.65 155937
2008-11-12 219.95 219.95 193.80 193.80 151906
2008-11-13 191.70 220.55 183.30 220.00 272801
2008-11-14 212.50 224.50 209.25 210.20 199686
2008-11-17 211.95 221.09 208.70 212.30 268132
2008-11-18 211.60 220.05 200.20 213.30 272303
2008-11-19 213.30 217.05 194.00 194.65 190888
2008-11-20 181.50 181.50 143.10 143.15 369094
2008-11-21 150.55 177.00 144.60 176.40 356587
2008-11-24 180.60 206.85 180.50 203.80 322351
2008-11-25 201.50 208.85 193.15 205.60 244969
2008-11-26 195.45 214.95 195.45 213.50 267244
2008-11-28 206.90 212.80 205.00 209.65 95964
2008-12-01 201.90 203.55 182.65 183.45 236744
2008-12-02 184.55 199.80 183.10 197.40 208851
2008-12-03 193.25 205.55 187.65 203.90 181363
2008-12-04 200.85 208.50 171.80 176.60 325864
2008-12-05 173.10 185.85 159.25 185.35 334448
2008-12-08 198.35 214.30 196.25 212.20 249178
2008-12-09 209.30 219.65 202.70 204.05 344731
2008-12-10 209.55 235.00 207.20 228.15 313102
2008-12-11 227.30 244.80 218.10 221.55 203842
2008-12-12 212.15 234.65 206.05 230.55 233524
2008-12-15 242.15 243.40 218.10 226.75 141196
2008-12-16 229.50 241.20 225.90 241.20 232265
2008-12-17 240.20 248.40 234.90 235.95 190436
2008-12-18 231.70 239.10 215.30 219.80 232244
2008-12-19 222.60 229.50 218.15 224.85 235779
2008-12-22 226.65 226.70 199.10 210.55 267985
2008-12-23 216.60 220.00 205.05 210.45 153748
2008-12-24 207.80 209.05 201.30 208.55 61136
2008-12-26 209.10 214.95 203.45 214.55 94797
2008-12-29 219.75 225.30 216.35 222.20 151726
2008-12-30 220.50 233.40 215.95 232.95 150207
2008-12-31 228.25 241.00 227.55 236.25 197092
2009-01-02 239.10 244.60 237.05 242.35 177431
2009-01-05 242.00 248.70 238.85 242.75 345083
2009-01-06 249.10 263.50 246.75 249.10 230429
2009-01-07 241.00 242.00 225.75 232.65 153436
2009-01-08 232.30 236.50 224.45 234.30 214083
2009-01-09 234.35 236.45 216.85 221.15 244431
2009-01-12 217.75 217.75 208.50 210.60 212945
2009-01-13 210.85 215.80 206.35 213.95 280760
2009-01-14 209.00 209.00 194.35 196.95 253478
2009-01-15 196.30 209.25 192.60 207.40 340499
2009-01-16 211.75 216.25 196.05 203.55 204099
2009-01-20 199.20 204.45 187.00 187.65 193897
2009-01-21 190.50 206.75 187.60 205.35 189372
2009-01-22 195.80 202.75 189.70 196.20 166236
2009-01-23 189.50 205.45 187.80 203.60 186073
2009-01-26 204.25 215.05 200.90 206.00 151182
2009-01-27 204.90 209.00 196.30 201.05 238060
2009-01-28 205.85 210.35 202.55 206.55 235401
2009-01-29 202.05 208.55 198.30 199.15 156599
2009-01-30 203.15 207.05 188.70 190.65 249250
2009-02-02 187.80 194.75 182.50 192.55 268171
2009-02-03 193.45 195.85 187.10 192.40 194065
2009-02-04 192.40 201.50 192.05 196.35 228589
2009-02-05 193.30 202.55 190.10 199.90 177389
2009-02-06 195.05 209.15 193.10 204.50 165245
2009-02-09 208.30 209.40 199.35 201.35 212073
2009-02-10 209.75 215.20 201.20 204.05 318870
2009-02-11 205.00 205.00 185.05 191.60 384213
2009-02-12 185.55 188.20 181.30 187.40 227802
2009-02-13 187.10 197.45 186.70 192.60 146995
2009-02-17 182.85 186.05 176.35 176.95 211672
2009-02-18 179.00 179.45 167.70 169.45 220396
2009-02-19 173.70 175.30 165.80 168.30 155404
2009-02-20 173.15 173.20 161.65 165.35 157815
2009-02-23 168.05 169.45 151.60 152.10 150139
2009-02-24 155.00 160.90 150.35 160.15 205171
2009-02-25 159.05 165.40 154.90 161.30 211208
2009-02-26 164.55 166.20 156.75 157.45 174759
2009-02-27 154.20 159.00 149.70 152.15 260915
2009-03-02 148.30 150.35 134.15 135.00 185433
2009-03-03 137.00 144.25 134.25 138.80 229085
2009-03-04 143.40 151.95 142.85 147.30 189135
2009-03-05 142.35 146.80 138.60 141.10 182299
2009-03-06 142.90 146.75 133.10 139.50 232375
2009-03-09 136.80 145.95 134.80 136.35 216587
2009-03-10 141.15 148.25 139.90 143.15 174377
2009-03-11 143.60 148.00 139.03 142.75 116152
2009-03-12 143.10 148.70 139.55 148.15 238026
2009-03-13 150.85 151.40 144.95 145.45 163597
2009-03-16 146.20 152.00 142.90 147.55 123783
2009-03-17 145.35 156.45 144.20 156.45 197231
2009-03-18 154.00 160.85 147.70 158.35 246640
2009-03-19 161.35 170.60 161.35 166.35 168666
2009-03-20 167.50 169.85 157.20 158.65 232070
2009-03-23 164.00 172.65 163.80 172.65 145622
2009-03-24 166.75 170.00 161.25 164.55 317409
2009-03-25 166.30 170.55 159.85 166.15 120489
2009-03-26 170.50 173.15 165.25 171.25 184003
2009-03-27 166.90 169.65 156.25 157.90 222061
2009-03-30 152.20 152.20 144.80 147.75 176100
2009-03-31 150.50 151.95 145.85 149.00 195434
2009-04-01 142.90 152.20 140.65 151.55 198456
2009-04-02 160.00 166.45 160.00 160.90 276197
2009-04-03 160.55 174.05 160.55 170.80 272330
2009-04-06 165.95 169.05 161.65 167.05 182653
2009-04-07 161.65 165.75 159.45 161.35 300740
2009-04-08 164.25 173.90 160.35 170.00 216704
2009-04-09 177.95 183.15 176.95 181.70 175191
2009-04-13 177.05 186.45 171.20 184.60 181481
2009-04-14 180.00 185.65 176.55 177.50 139457
2009-04-15 175.10 179.10 169.45 173.70 129084
2009-04-16 174.05 174.40 166.80 170.70 229703
2009-04-17 171.25 176.00 170.40 173.10 226535
2009-04-20 165.75 165.80 159.05 160.90 254348
2009-04-21 158.75 172.95 158.75 171.70 224983
2009-04-22 168.25 172.05 164.85 166.40 226512
2009-04-23 166.75 168.40 159.50 164.30 260691
2009-04-24 167.35 168.45 162.25 162.85 310710
2009-04-27 157.60 170.80 156.65 169.40 472447
2009-04-28 163.75 174.20 163.75 170.15 158773
2009-04-29 171.60 179.40 171.15 176.55 290763
2009-04-30 178.45 179.25 170.50 172.30 253249
2009-05-01 170.15 182.30 168.60 180.95 197211
2009-05-04 182.80 197.50 181.95 196.90 305243
2009-05-05 197.25 207.30 196.55 204.15 411039
2009-05-06 208.50 213.40 204.25 210.95 302961
2009-05-07 213.00 219.40 205.00 207.60 395650
2009-05-08 210.90 219.65 207.65 216.20 225056
2009-05-11 210.80 210.80 198.90 201.95 272204
2009-05-12 205.15 206.85 194.05 200.35 265426
2009-05-13 196.30 196.30 183.76 185.45 222066
2009-05-14 186.05 189.85 179.75 187.30 207789
2009-05-15 186.95 187.95 175.20 176.95 184128
2009-05-18 180.65 190.20 180.10 190.20 184424
2009-05-19 189.75 195.50 187.35 192.10 127149
2009-05-20 195.95 202.90 191.00 191.65 164170
2009-05-21 188.00 188.00 179.50 182.00 157333
2009-05-22 185.25 185.25 178.30 178.50 135234
2009-05-26 176.00 188.80 170.95 187.75 269100
2009-05-27 188.30 190.80 185.15 186.45 148911
2009-05-28 189.65 195.95 184.40 195.55 140162
2009-05-29 199.00 201.25 195.65 199.15 123357
2009-06-01 206.25 211.75 202.25 204.15 141300
2009-06-02 201.10 207.75 198.40 202.65 115818
2009-06-03 200.00 200.05 191.00 195.50 171863
2009-06-04 198.55 204.25 194.35 203.70 168601
2009-06-05 204.70 206.40 197.95 200.15 135585
2009-06-08 199.45 199.45 188.95 194.65 170055
2009-06-09 197.45 200.20 191.10 197.70 239909
2009-06-10 200.05 202.60 194.95 201.65 134903
2009-06-11 202.45 211.25 200.35 206.45 110612
2009-06-12 203.40 204.80 196.30 200.65 103225
2009-06-15 197.40 199.30 192.60 198.65 161933
2009-06-16 201.45 202.85 191.15 193.30 148759
2009-06-17 191.45 192.40 182.85 188.05 158549
2009-06-18 187.45 190.30 179.55 181.90 183724
2009-06-19 183.60 186.10 177.70 180.15 153208
2009-06-22 174.85 174.85 164.85 167.20 199583
2009-06-23 169.55 171.00 163.05 167.65 132588
2009-06-24 169.90 174.60 168.45 171.30 113300
2009-06-25 170.10 175.90 168.85 172.65 204365
2009-06-26 172.35 172.35 162.15 162.15 1161646
2009-06-29 163.00 167.30 163.00 164.05 326058
2009-06-30 166.20 170.65 158.85 165.25 361585
2009-07-01 166.50 167.50 157.65 158.75 293955
2009-07-02 155.05 156.90 152.80 153.50 206067
2009-07-06 150.15 150.95 145.00 150.45 285599
2009-07-07 150.00 150.90 145.90 146.45 142489
2009-07-08 146.35 150.85 139.40 146.85 322128
2009-07-09 150.50 156.60 150.35 151.65 240612
2009-07-10 147.75 153.35 144.90 152.75 151351
2009-07-13 153.40 154.53 147.50 154.45 99580
2009-07-14 159.20 159.20 154.85 156.85 137472
2009-07-15 160.30 164.10 158.90 163.40 145730
2009-07-16 161.25 170.70 160.75 169.80 135974
2009-07-17 170.05 174.25 168.35 172.00 142949
2009-07-20 175.40 178.35 172.20 177.05 119964
2009-07-21 179.60 182.25 176.50 181.10 212823
2009-07-22 178.85 186.70 176.95 182.95 217195
2009-07-23 183.05 188.60 182.25 186.00 142497
2009-07-24 184.40 191.85 181.90 191.50 112818
2009-07-27 191.50 193.80 188.30 191.30 73992
2009-07-28 186.50 189.55 181.68 188.70 104218
2009-07-29 184.35 185.60 180.80 185.00 94098
2009-07-30 188.80 191.70 185.05 189.85 96888
2009-07-31 188.00 193.93 186.15 192.50 156214
2009-08-03 195.95 205.30 195.95 204.05 152721
2009-08-04 198.50 203.40 189.10 197.40 325043
2009-08-05 196.70 203.35 195.15 199.60 226843
2009-08-06 198.45 200.15 192.30 193.90 99220
2009-08-07 197.30 197.30 190.25 192.45 203301
2009-08-10 190.35 195.20 189.80 194.95 162358
2009-08-11 194.05 195.60 191.25 191.25 107926
2009-08-12 185.55 189.55 183.90 188.00 292046
2009-08-13 189.80 192.45 184.20 191.55 88454
2009-08-14 190.00 190.55 182.85 185.80 101078
2009-08-17 179.95 180.95 175.25 175.45 140700
2009-08-18 177.10 178.15 175.00 177.05 100900
2009-08-19 174.75 187.20 174.50 186.90 128450
2009-08-20 187.20 189.10 180.40 183.65 151908
2009-08-21 186.15 191.55 184.90 191.05 137744
2009-08-24 192.55 194.00 187.30 188.85 220590
2009-08-25 189.40 190.65 184.70 185.80 84932
2009-08-26 184.15 187.05 181.25 184.60 98066
2009-08-27 183.30 184.50 177.25 183.85 92665
2009-08-28 188.15 188.15 180.85 182.20 121768
2009-08-31 177.20 178.10 173.05 176.65 107668
2009-09-01 175.60 180.30 169.10 169.55 141053
2009-09-02 167.20 170.25 165.65 168.15 155666
2009-09-03 172.05 172.05 164.60 165.85 84493
2009-09-04 166.05 172.30 166.05 172.00 88790
2009-09-08 175.45 180.90 173.75 180.40 111872
2009-09-09 181.50 183.55 179.30 181.25 168528
2009-09-10 180.50 187.35 178.25 187.35 95124
2009-09-11 187.80 193.15 187.80 192.15 163349
2009-09-14 188.05 198.70 186.95 197.75 185026
2009-09-15 198.20 209.85 198.20 208.80 223805
2009-09-16 210.00 213.00 207.85 211.55 115991
2009-09-17 209.30 213.25 204.10 205.25 111912
2009-09-18 206.55 207.00 200.25 204.90 234038
2009-09-21 200.75 204.60 196.55 203.95 97299
2009-09-22 206.50 210.95 205.05 208.15 119885
2009-09-23 209.20 211.30 202.85 204.10 152698
2009-09-24 203.55 203.60 193.80 198.10 120584
2009-09-25 198.20 200.25 193.60 194.20 162237
2009-09-28 193.95 202.00 192.15 201.95 180412
2009-09-29 201.40 203.80 198.05 202.65 112524
2009-09-30 202.85 204.90 196.45 200.40 119626
2009-10-01 199.70 202.20 190.85 191.05 97650
2009-10-02 187.15 194.49 185.70 191.35 73663
2009-10-05 190.50 198.00 190.50 197.90 97655
2009-10-06 201.45 215.75 201.45 215.60 274241
2009-10-07 217.40 223.35 215.35 222.15 146147
2009-10-08 225.45 230.65 222.55 229.50 109417
2009-10-09 229.30 233.95 227.90 229.45 104140
2009-10-12 233.10 238.25 230.40 236.25 102923
2009-10-13 237.58 238.90 229.25 236.80 77592
2009-10-14 241.20 241.85 236.00 241.45 105066
2009-10-15 240.15 243.40 237.70 243.35 86571
2009-10-16 241.55 245.70 239.50 242.40 92720
2009-10-19 241.75 242.85 236.35 241.65 87617
2009-10-20 241.95 243.55 232.50 235.50 115724
2009-10-21 232.70 243.25 232.70 237.45 100090
2009-10-22 235.05 237.70 230.75 236.50 135557
2009-10-23 238.05 239.85 224.60 226.70 111559
2009-10-26 229.25 237.20 224.50 224.90 119975
2009-10-27 226.80 232.25 222.60 225.75 115109
2009-10-28 224.10 224.10 208.45 209.85 138718
2009-10-29 211.65 222.15 210.10 217.85 120113
2009-10-30 216.05 216.15 204.70 205.45 188093
2009-11-02 207.45 213.85 204.10 213.60 188289
2009-11-03 210.55 212.55 202.65 209.70 332589
2009-11-04 213.15 214.30 202.15 202.65 241379
2009-11-05 203.50 207.05 200.15 202.80 229746
2009-11-06 199.80 205.25 198.85 200.00 181720
2009-11-09 203.10 208.95 203.10 208.90 115119
2009-11-10 208.05 210.65 203.05 206.60 80750
2009-11-11 209.35 209.35 200.75 201.75 124858
2009-11-12 201.05 203.00 194.80 194.95 182436
2009-11-13 195.35 198.15 192.40 194.00 192676
2009-11-16 197.10 203.40 197.10 202.85 174605
2009-11-17 201.45 201.75 195.45 197.95 114223
2009-11-18 198.60 199.10 193.90 196.15 141974
2009-11-19 194.45 194.85 186.05 188.20 165647
2009-11-20 186.65 187.45 178.95 180.50 181884
2009-11-23 184.70 189.15 181.10 182.05 136470
2009-11-24 180.95 181.30 177.35 179.65 130284
2009-11-25 179.70 192.90 178.80 191.50 192206
2009-11-27 182.90 191.55 182.15 189.80 91958
2009-11-30 189.60 193.70 185.05 185.65 175054
2009-12-01 190.50 192.95 189.05 190.75 112050
2009-12-02 191.95 192.25 185.80 186.80 115763
2009-12-03 186.75 189.25 184.20 184.50 112190
2009-12-04 188.30 191.20 184.20 185.65 153945
2009-12-07 184.50 189.40 183.70 186.20 84443
2009-12-08 183.70 184.55 182.05 183.05 128053
2009-12-09 182.70 183.95 181.10 182.30 168205
2009-12-10 184.10 188.95 182.05 188.65 161076
2009-12-11 189.15 189.60 184.75 188.05 104912
2009-12-14 193.55 200.55 193.55 200.30 236705
2009-12-15 199.50 202.15 198.50 201.35 116027
2009-12-16 203.35 206.10 201.85 202.75 115321
2009-12-17 199.80 204.05 198.10 200.45 144138
2009-12-18 202.25 205.65 202.15 205.25 138122
2009-12-21 207.75 210.75 205.70 210.70 56842
2009-12-22 210.60 211.35 207.45 209.45 70404
2009-12-23 209.90 215.15 209.05 214.45 49608
2009-12-24 214.20 217.40 213.00 216.40 17482
2009-12-28 218.15 220.50 215.85 216.65 56455
2009-12-29 216.85 217.75 210.95 211.40 58608
2009-12-30 210.85 210.95 206.05 207.15 66197
2009-12-31 207.85 209.30 202.85 202.85 39909
2010-01-04 207.75 216.60 207.40 216.60 70024
2010-01-05 215.60 219.30 215.30 219.10 49736
2010-01-06 218.40 221.15 217.30 218.75 70766
2010-01-07 217.30 219.10 213.55 218.50 59069
2010-01-08 217.45 220.15 215.60 220.00 37877
2010-01-11 221.80 222.60 209.25 210.85 107604
2010-01-12 208.60 209.45 205.80 207.45 91491
2010-01-13 206.80 209.40 202.65 205.95 174887
2010-01-14 205.20 207.95 202.30 203.75 173835
2010-01-15 202.80 203.75 198.85 201.75 128283
2010-01-19 202.40 206.15 200.40 206.00 86692
2010-01-20 203.50 208.35 201.85 207.90 133932
2010-01-21 206.60 211.90 205.70 205.70 178309
2010-01-22 204.30 207.15 201.30 202.50 156243
2010-01-25 203.65 207.90 203.65 206.30 129707
2010-01-26 202.95 206.75 200.70 202.95 86706
2010-01-27 201.85 202.90 194.10 196.85 143928
2010-01-28 198.05 198.25 193.35 196.65 131695
2010-01-29 198.35 203.54 193.90 194.95 253270
2010-02-01 198.10 203.25 196.20 202.90 170441
2010-02-02 203.75 206.70 203.45 204.45 219925
2010-02-03 203.75 203.75 198.25 198.50 163260
2010-02-04 195.00 195.35 184.65 186.70 202533
2010-02-05 186.50 187.00 180.00 185.40 274407
2010-02-08 185.95 187.95 182.55 186.60 199098
2010-02-09 190.90 191.20 181.55 184.15 502490
2010-02-10 182.70 183.75 179.70 181.95 238869
2010-02-11 182.15 184.85 180.65 182.95 280292
2010-02-12 179.75 182.73 178.64 181.00 332343
2010-02-16 183.90 187.65 182.95 186.65 356103
2010-02-17 188.50 189.25 185.41 188.50 161108
2010-02-18 188.45 189.50 185.40 187.45 106771
2010-02-19 186.70 189.00 186.40 188.05 104071
2010-02-22 188.35 189.75 182.05 184.20 173697
2010-02-23 182.20 182.85 176.25 176.95 260696
2010-02-24 176.50 178.90 172.70 174.40 256362
2010-02-25 171.55 173.80 169.15 173.65 224670
2010-02-26 173.40 175.00 169.75 172.60 153227
2010-03-01 172.95 175.85 172.80 175.70 194946
2010-03-02 176.70 179.50 176.20 178.65 152533
2010-03-03 179.85 180.20 176.90 177.05 288539
2010-03-04 177.40 177.40 168.40 168.85 215565
2010-03-05 170.40 171.90 166.15 169.20 248543
2010-03-08 168.50 170.00 164.55 165.25 236671
2010-03-09 163.65 165.85 163.50 164.50 263021
2010-03-10 164.90 165.10 162.08 162.55 410537
2010-03-11 162.15 165.95 161.65 165.65 354210
2010-03-12 166.85 169.05 166.18 169.05 300241
2010-03-15 167.70 168.00 161.95 165.00 258777
2010-03-16 165.20 166.30 163.60 166.30 185965
2010-03-17 166.40 169.40 165.55 169.30 209146
2010-03-18 168.45 174.90 168.00 168.25 537541
2010-03-19 167.95 168.40 160.10 161.80 227279
2010-03-22 160.45 160.55 157.30 160.55 168084
2010-03-23 161.00 163.20 160.10 161.55 186820
2010-03-24 160.00 163.00 158.25 158.80 165644
2010-03-25 160.50 160.55 150.00 150.45 381291
2010-03-26 150.50 151.15 148.15 149.75 214697
2010-03-29 152.10 158.45 150.65 156.05 319862
2010-03-30 155.95 157.40 153.45 156.80 142612
2010-03-31 156.35 160.40 156.20 159.00 200480
2010-04-01 163.20 171.05 163.05 169.00 376171
2010-04-05 170.20 177.85 170.20 177.00 322475
2010-04-06 176.80 179.75 175.65 177.00 254684
2010-04-07 175.35 177.05 173.05 173.75 162402
2010-04-08 171.60 172.95 168.15 172.70 137563
2010-04-09 173.00 174.85 172.30 174.65 104471
2010-04-12 174.40 177.80 174.40 175.25 154891
2010-04-13 175.20 177.40 172.40 176.80 195657
2010-04-14 178.00 178.35 174.10 176.80 184836
2010-04-15 176.70 180.95 176.15 177.40 230763
2010-04-16 176.00 177.05 170.35 171.20 192949
2010-04-19 170.10 170.10 167.05 168.80 130174
2010-04-20 170.00 173.90 169.15 173.50 153218
2010-04-21 174.10 174.15 168.75 169.90 189434
2010-04-22 167.55 172.40 165.25 171.05 128871
2010-04-23 171.80 177.30 168.60 176.70 136263
2010-04-26 176.05 176.80 172.40 173.25 179408
2010-04-27 172.25 172.95 165.50 165.80 175535
2010-04-28 166.55 167.05 163.00 164.50 203286
2010-04-29 166.00 167.65 158.80 162.25 213443
2010-04-30 162.75 166.15 160.25 160.30 199129
2010-05-03 160.85 166.15 159.00 165.35 193692
2010-05-04 162.55 165.75 155.30 157.60 359388
2010-05-05 154.20 158.85 152.10 155.55 348932
2010-05-06 154.15 157.15 140.45 148.00 321473
2010-05-07 147.95 150.00 140.85 141.90 405512
2010-05-10 150.80 152.00 148.40 151.95 204367
2010-05-11 150.15 151.75 148.97 150.10 164502
2010-05-12 150.55 154.30 150.40 152.30 187227
2010-05-13 151.70 157.10 149.53 156.40 169863
2010-05-14 154.75 156.90 150.50 156.40 211762
2010-05-17 157.00 158.10 149.05 152.95 234116
2010-05-18 155.15 157.85 152.15 152.45 142662
2010-05-19 151.10 153.75 146.15 150.10 136757
2010-05-20 145.00 146.20 141.70 142.25 208674
2010-05-21 139.45 147.75 138.70 146.85 227628
2010-05-24 146.55 146.55 138.50 138.70 280977
2010-05-25 134.40 139.20 133.35 138.85 267340
2010-05-26 140.05 144.45 140.05 141.25 148250
2010-05-27 145.50 150.00 145.50 150.00 124178
2010-05-28 149.35 152.15 147.45 149.20 139420
2010-06-01 146.40 149.75 141.35 141.50 106048
2010-06-02 142.80 149.65 141.90 149.60 299157
2010-06-03 151.80 159.30 150.00 158.55 223971
2010-06-04 153.75 164.90 149.55 157.50 312078
2010-06-07 158.45 162.15 156.15 157.05 190151
2010-06-08 157.95 160.65 155.25 160.25 166978
2010-06-09 162.25 170.00 157.05 157.70 318279
2010-06-10 161.25 164.55 157.00 162.80 339886
2010-06-11 161.30 165.30 160.80 164.05 162535
2010-06-14 166.60 167.65 161.65 162.10 283433
2010-06-15 163.75 168.21 163.75 167.65 170077
2010-06-16 165.65 168.50 164.10 166.95 174427
2010-06-17 167.65 168.30 163.30 165.60 141868
2010-06-18 164.50 166.50 162.30 165.40 122799
2010-06-21 168.40 169.70 162.10 163.30 87149
2010-06-22 164.05 164.25 155.85 156.95 172335
2010-06-23 157.85 158.35 154.25 156.30 130663
2010-06-24 155.40 156.95 153.40 153.80 87261
2010-06-25 154.40 157.75 152.35 156.45 105283
2010-06-28 156.20 156.25 148.35 148.80 191684
2010-06-29 146.15 146.40 137.05 138.50 286726
2010-06-30 137.15 141.40 136.35 138.60 170388
2010-07-01 138.50 140.10 133.55 136.70 208543
2010-07-02 137.50 138.60 133.45 135.05 83916
2010-07-06 137.25 139.75 131.95 132.80 197723
2010-07-07 133.00 136.50 132.55 136.40 196689
2010-07-08 138.55 139.60 132.80 136.05 194115
2010-07-09 135.40 136.15 133.55 135.15 105084
2010-07-12 134.60 136.60 131.25 132.95 145425
2010-07-13 135.10 135.10 130.25 131.70 250669
2010-07-14 131.40 131.45 129.25 130.40 220069
2010-07-15 130.85 138.05 128.40 137.50 350523
2010-07-16 136.70 137.65 131.40 132.00 188850
2010-07-19 132.20 132.70 125.95 129.60 224522
2010-07-20 127.85 134.40 126.80 134.10 198426
2010-07-21 135.00 135.00 127.65 128.95 233902
2010-07-22 131.40 134.25 130.70 131.45 162289
2010-07-23 131.20 132.70 129.15 131.55 91575
2010-07-26 131.60 133.75 130.45 132.40 128233
2010-07-27 133.25 134.20 128.00 129.50 123802
2010-07-28 129.50 130.75 127.05 127.70 109589
2010-07-29 128.40 129.00 124.55 126.15 124585
2010-07-30 124.15 127.60 123.40 126.55 166508
2010-08-02 129.05 130.35 126.75 129.95 221595
2010-08-03 128.80 128.95 123.45 124.50 318937
2010-08-04 123.55 125.60 116.70 122.25 495181
2010-08-05 120.65 127.25 113.55 125.60 244483
2010-08-06 124.65 125.85 122.80 125.50 149850
2010-08-09 126.00 127.40 124.05 126.95 117106
2010-08-10 124.20 124.80 121.65 122.75 96418
2010-08-11 119.45 119.45 113.85 115.25 152709
2010-08-12 112.95 115.50 110.90 112.30 164738
2010-08-13 112.20 114.15 109.40 110.25 145793
2010-08-16 110.10 110.80 107.50 108.00 159580
2010-08-17 109.55 113.90 108.70 112.95 234516
2010-08-18 112.35 112.65 109.93 111.35 130996
2010-08-19 110.70 110.95 109.00 109.50 84378
2010-08-20 108.70 109.10 105.75 106.80 69802
2010-08-23 107.60 108.00 105.20 105.40 100873
2010-08-24 103.85 105.10 102.40 104.90 141809
2010-08-25 103.40 104.80 101.40 104.75 318137
2010-08-26 105.55 106.30 102.65 104.75 288087
2010-08-27 105.80 109.15 103.80 108.80 187236
2010-08-30 108.30 110.05 107.40 109.30 161150
2010-08-31 108.55 110.55 107.85 108.85 146319
2010-09-01 110.15 111.80 107.65 108.40 231002
2010-09-02 109.15 111.05 107.75 109.30 115074
2010-09-03 110.95 111.70 109.60 110.15 113861
2010-09-07 109.35 109.35 105.25 105.60 123844
2010-09-08 105.70 107.35 105.50 105.70 176749
2010-09-09 107.45 107.45 103.15 104.65 146903
2010-09-10 105.25 106.50 104.00 104.50 122059
2010-09-13 106.05 106.35 103.20 103.65 161037
2010-09-14 103.70 105.50 103.00 103.20 134095
2010-09-15 102.40 103.75 100.60 103.45 172614
2010-09-16 103.40 104.25 100.95 101.25 149056
2010-09-17 101.75 101.75 97.70 99.40 361063
2010-09-20 99.60 104.15 97.70 101.45 226348
2010-09-21 103.15 109.50 103.15 103.95 383902
2010-09-22 103.75 106.25 103.75 105.00 184650
2010-09-23 104.30 108.40 103.50 107.00 173449
2010-09-24 108.70 112.15 108.15 111.20 182421
2010-09-27 111.40 112.40 110.15 111.10 144828
2010-09-28 111.20 111.20 107.20 109.25 163498
2010-09-29 108.90 111.50 108.25 111.50 221279
2010-09-30 112.55 114.00 110.35 112.45 191723
2010-10-01 113.75 114.55 112.00 113.50 98389
2010-10-04 113.05 113.40 108.95 109.75 110739
2010-10-05 111.05 113.85 110.45 113.80 115894
2010-10-06 113.50 119.20 113.50 119.05 301336
2010-10-07 119.60 119.65 117.40 118.90 212534
2010-10-08 118.65 121.05 118.50 120.00 169562
2010-10-11 119.95 121.10 117.50 117.85 127388
2010-10-12 117.50 118.70 114.50 117.80 179856
2010-10-13 118.80 120.25 117.70 119.25 88703
2010-10-14 118.85 120.60 118.05 119.60 204466
2010-10-15 120.45 120.80 117.10 117.65 99359
2010-10-18 117.75 121.70 117.40 121.10 117241
2010-10-19 119.00 119.00 113.65 114.80 277290
2010-10-20 115.00 117.65 113.75 117.15 148673
2010-10-21 117.45 120.20 113.75 115.85 141725
2010-10-22 116.30 117.10 112.60 113.65 84639
2010-10-25 114.35 116.05 113.05 113.70 129781
2010-10-26 112.80 113.55 107.55 107.80 216782
2010-10-27 106.95 108.70 104.10 108.35 118287
2010-10-28 109.40 109.60 106.70 109.15 179399
2010-10-29 108.60 112.55 108.45 111.75 155433
2010-11-01 112.90 119.20 112.90 117.00 274178
2010-11-02 112.90 117.95 110.20 116.00 389738
2010-11-03 116.25 118.95 115.00 118.85 180975
2010-11-04 120.75 122.90 119.60 121.50 160237
2010-11-05 121.25 122.75 119.65 121.15 116996
2010-11-08 121.00 124.80 120.80 123.20 207226
2010-11-09 124.90 133.00 124.90 127.70 299599
2010-11-10 128.65 131.05 124.50 130.75 216124
2010-11-11 129.85 134.40 129.55 134.00 124774
2010-11-12 132.50 133.20 128.70 129.05 109478
2010-11-15 130.30 131.60 125.00 125.25 153277
2010-11-16 124.90 125.50 121.05 122.95 132073
2010-11-17 123.05 124.30 121.90 122.35 63145
2010-11-18 123.95 125.25 121.60 122.95 104949
2010-11-19 123.05 124.00 120.05 123.80 110930
2010-11-22 123.55 127.25 121.55 126.25 145918
2010-11-23 124.60 124.60 121.80 123.10 92533
2010-11-24 124.15 125.80 122.70 125.65 59078
2010-11-26 124.25 125.10 122.80 123.70 32507
2010-11-29 122.90 125.65 122.00 124.75 67197
2010-11-30 122.90 124.73 121.40 122.50 75100
2010-12-01 124.85 125.10 123.20 124.75 91191
2010-12-02 124.95 128.85 124.65 128.80 87029
2010-12-03 127.85 132.70 127.80 132.00 123613
2010-12-06 131.45 132.80 129.80 130.00 122322
2010-12-07 131.80 133.05 127.50 127.85 130598
2010-12-08 128.20 129.20 124.90 125.65 139908
2010-12-09 126.10 127.10 123.80 124.25 111499
2010-12-10 124.25 125.40 122.40 123.45 170095
2010-12-13 124.40 126.55 124.20 125.75 178021
2010-12-14 126.10 126.15 120.75 123.25 212259
2010-12-15 122.40 123.05 120.75 121.75 271348
2010-12-16 121.75 121.75 110.30 110.60 957404
2010-12-17 110.50 113.25 109.60 110.00 302784
2010-12-20 110.30 111.55 109.20 111.35 183188
2010-12-21 112.20 119.60 112.10 118.80 281504
2010-12-22 119.25 121.60 118.55 120.85 161906
2010-12-23 120.90 120.90 118.05 118.40 108940
2010-12-27 118.15 120.65 116.25 120.35 95878
2010-12-28 120.45 124.85 119.65 123.70 137852
2010-12-29 124.20 127.05 122.75 125.15 199513
2010-12-30 125.25 127.15 124.45 125.05 113233
2010-12-31 125.00 125.05 122.75 122.80 113036
2011-01-03 124.30 124.75 123.30 123.70 155596
2011-01-04 123.40 124.30 119.75 120.35 206984
2011-01-05 119.80 121.05 119.00 120.50 193484
2011-01-06 120.95 122.40 120.00 121.75 108214
2011-01-07 121.40 121.40 118.80 120.75 143065
2011-01-10 120.00 123.70 118.40 122.90 161447
2011-01-11 123.50 125.60 122.25 123.40 116055
2011-01-12 124.65 127.40 123.05 126.70 174247
2011-01-13 126.85 127.25 124.65 125.05 89642
2011-01-14 125.10 128.50 124.30 128.30 149319
2011-01-18 128.40 128.85 126.60 128.85 137192
2011-01-19 128.75 129.00 125.95 126.35 108283
2011-01-20 125.40 126.05 122.40 125.60 86807
2011-01-21 126.55 127.00 124.55 125.30 93101
2011-01-24 125.75 125.75 121.80 122.75 227302
2011-01-25 122.20 124.30 119.65 124.30 176265
2011-01-26 124.50 131.75 124.50 131.65 341465
2011-01-27 131.80 134.45 130.15 133.20 199960
2011-01-28 132.75 133.75 130.55 131.35 102439
2011-01-31 131.05 138.65 131.05 138.50 187144
2011-02-01 138.55 138.55 132.50 133.30 323078
2011-02-02 132.90 136.80 131.65 132.55 157229
2011-02-03 132.70 134.25 131.35 134.05 143962
2011-02-04 134.10 134.90 131.85 133.10 114191
2011-02-07 133.45 137.72 133.45 135.50 165324
2011-02-08 134.90 134.95 128.90 133.80 291847
2011-02-09 133.25 133.25 129.15 131.35 229250
2011-02-10 130.90 132.40 129.20 130.25 160246
2011-02-11 129.90 129.95 126.10 127.50 220650
2011-02-14 127.55 129.58 126.90 129.05 119479
2011-02-15 128.70 129.40 125.90 126.35 156934
2011-02-16 126.85 126.85 124.35 125.80 184460
2011-02-17 125.50 127.25 125.25 126.10 177801
2011-02-18 126.20 126.85 124.25 124.95 141632
2011-02-22 124.80 131.20 122.95 125.45 275921
2011-02-23 125.70 134.60 125.45 134.20 303185
2011-02-24 134.85 135.95 127.90 128.35 201227
2011-02-25 129.25 135.75 128.15 134.75 172901
2011-02-28 136.90 136.90 132.00 132.75 202514
2011-03-01 134.13 134.13 129.90 130.05 164403
2011-03-02 130.00 130.53 128.00 129.45 92291
2011-03-03 129.75 130.80 127.25 130.45 99615
2011-03-04 130.10 131.35 130.05 131.25 120851
2011-03-07 131.70 133.80 129.80 131.65 122052
2011-03-08 131.50 131.90 128.45 129.40 110003
2011-03-09 128.80 134.25 128.80 131.95 164697
2011-03-10 130.40 131.55 126.35 126.70 422565
2011-03-11 125.30 129.25 124.30 127.10 179617
2011-03-14 126.45 132.05 126.20 131.75 209583
2011-03-15 128.90 138.15 128.10 136.35 338861
2011-03-16 136.60 148.00 136.30 141.25 442223
2011-03-17 143.70 148.35 141.70 147.60 309875
2011-03-18 148.80 149.05 140.10 141.20 680522
2011-03-21 144.30 146.15 143.20 145.25 225784
2011-03-22 145.25 148.75 143.90 148.15 177326
2011-03-23 147.60 148.25 144.15 145.75 131469
2011-03-24 147.45 151.10 144.70 149.90 331965
2011-03-25 149.75 154.13 148.95 153.85 170305
2011-03-28 154.00 156.60 151.70 152.25 195757
2011-03-29 151.65 152.45 146.65 151.80 221448
2011-03-30 152.90 156.90 152.00 154.60 162540
2011-03-31 155.05 156.90 154.15 154.70 138947
2011-04-01 155.45 157.75 153.70 155.70 196183
2011-04-04 155.85 158.00 155.20 157.05 134276
2011-04-05 156.60 159.85 156.25 157.15 183575
2011-04-06 158.50 159.90 153.80 153.90 192569
2011-04-07 154.20 157.30 153.75 154.20 126628
2011-04-08 155.85 156.30 148.10 150.80 286276
2011-04-11 152.00 152.85 146.45 147.40 148630
2011-04-12 147.20 147.20 140.15 142.65 226962
2011-04-13 144.05 147.00 142.20 144.30 144413
2011-04-14 144.40 144.50 140.85 143.90 155581
2011-04-15 143.60 146.40 142.60 145.80 96937
2011-04-18 143.30 143.50 138.50 142.00 144110
2011-04-19 142.05 143.10 139.00 141.75 124095
2011-04-20 144.05 146.10 141.80 144.00 94871
2011-04-21 144.30 145.75 141.30 145.05 87110
2011-04-25 145.20 152.35 145.20 150.80 251800
2011-04-26 150.85 152.05 148.35 151.60 170009
2011-04-27 151.60 151.95 145.80 151.45 138055
2011-04-28 151.25 155.28 149.85 153.80 193221
2011-04-29 154.05 162.20 154.00 160.30 226875
2011-05-02 161.20 162.10 153.55 155.15 196701
2011-05-03 163.70 165.00 142.65 146.00 366248
2011-05-04 150.65 150.85 138.90 140.60 369780
2011-05-05 140.10 143.55 135.65 139.40 415331
2011-05-06 140.75 145.20 134.20 138.50 288526
2011-05-09 138.75 144.90 138.75 142.65 151079
2011-05-10 142.55 143.80 140.00 142.20 157877
2011-05-11 141.60 141.60 133.65 135.30 222438
2011-05-12 133.85 135.55 130.90 133.60 231289
2011-05-13 133.85 134.45 131.15 133.60 171572
2011-05-16 132.60 137.40 130.70 132.70 145559
2011-05-17 132.45 134.35 130.70 132.60 215760
2011-05-18 133.25 138.65 133.00 135.85 90202
2011-05-19 136.65 137.70 133.60 134.80 102131
2011-05-20 134.25 145.10 131.30 143.10 403873
2011-05-23 140.65 143.65 136.55 141.75 266894
2011-05-24 142.75 146.10 141.50 144.20 186939
2011-05-25 143.40 147.75 142.70 147.00 142304
2011-05-26 146.30 147.90 144.15 147.40 143197
2011-05-27 147.70 149.80 145.70 147.70 141792
2011-05-31 150.45 152.25 145.90 150.35 219022
2011-06-01 150.20 151.60 143.05 143.50 282586
2011-06-02 144.10 147.40 143.20 144.75 154046
2011-06-03 141.00 148.35 139.60 147.10 288915
2011-06-06 146.90 148.40 141.85 143.00 154945
2011-06-07 144.15 146.10 142.60 143.30 235845
2011-06-08 144.15 146.70 143.20 143.95 176667
2011-06-09 144.80 145.70 143.35 144.80 96468
2011-06-10 144.00 145.23 143.05 143.65 192252
2011-06-13 143.85 143.85 136.70 140.75 229014
2011-06-14 142.30 144.30 141.30 141.85 142667
2011-06-15 140.50 143.15 138.95 141.20 113262
2011-06-16 141.15 141.65 136.68 138.60 131851
2011-06-17 139.45 140.60 136.15 138.60 273604
2011-06-20 137.70 139.30 134.55 136.35 199927
2011-06-21 136.90 141.68 136.90 140.10 161426
2011-06-22 139.70 144.75 138.85 140.95 208323
2011-06-23 138.70 139.95 135.10 139.70 138826
2011-06-24 139.50 140.25 134.65 136.65 908489
2011-06-27 135.50 135.65 132.00 134.60 267902
2011-06-28 135.40 139.70 134.90 139.70 144783
2011-06-29 140.15 144.95 139.70 142.55 126017
2011-06-30 143.25 146.70 143.25 143.95 126602
2011-07-01 144.00 146.90 140.85 145.35 168274
2011-07-05 146.05 149.90 145.35 146.80 119300
2011-07-06 146.60 147.10 144.10 145.55 101430
2011-07-07 147.30 149.95 146.85 148.90 141347
2011-07-08 146.75 147.65 145.70 147.45 122064
2011-07-11 145.50 145.95 142.70 143.20 142332
2011-07-12 142.25 143.75 141.40 141.90 183305
2011-07-13 142.55 146.00 142.20 142.80 236747
2011-07-14 143.75 145.40 139.75 139.90 126975
2011-07-15 144.10 153.30 143.30 152.85 374743
2011-07-18 151.41 153.55 149.75 153.25 142136
2011-07-19 154.55 159.05 153.80 157.15 198568
2011-07-20 158.05 159.35 155.62 159.35 135260
2011-07-21 160.00 163.51 159.79 161.90 186875
2011-07-22 162.15 163.10 160.35 162.20 156067
2011-07-25 160.30 163.70 159.45 162.20 121003
2011-07-26 162.35 166.35 161.50 163.70 156483
2011-07-27 162.90 163.10 158.90 161.05 100806
2011-07-28 160.85 166.05 158.85 159.55 140766
2011-07-29 157.50 161.60 155.85 159.50 105327
2011-08-01 161.45 163.20 158.60 160.35 106111
2011-08-02 167.15 168.15 145.70 149.95 479939
2011-08-03 150.75 153.95 145.25 148.15 376903
2011-08-04 146.75 146.75 137.60 137.70 267899
2011-08-05 139.70 141.15 125.30 129.10 297451
2011-08-08 124.10 125.80 112.80 112.95 339065
2011-08-09 115.35 120.55 109.65 120.55 277309
2011-08-10 118.40 126.75 116.40 121.40 557443
2011-08-11 122.20 128.65 119.80 126.60 403562
2011-08-12 127.50 130.15 123.70 126.50 211623
2011-08-15 127.95 135.05 127.78 132.65 372157
2011-08-16 130.40 130.90 122.00 123.00 271937
2011-08-17 124.60 126.85 120.85 122.10 262898
2011-08-18 117.15 117.60 108.15 109.50 300646
2011-08-19 108.05 109.40 103.70 104.50 284701
2011-08-22 106.70 107.75 99.00 99.95 404653
2011-08-23 99.95 102.70 97.85 101.95 436069
2011-08-24 101.55 103.15 99.55 102.55 273009
2011-08-25 103.45 104.65 96.30 97.80 264491
2011-08-26 96.85 98.70 93.80 98.55 287547
2011-08-29 100.45 102.60 99.75 102.40 169260
2011-08-30 101.75 105.20 100.35 104.40 151898
2011-08-31 106.35 106.95 100.40 101.75 251713
2011-09-01 101.55 102.55 97.45 97.95 272762
2011-09-02 94.20 96.40 92.70 95.65 359513
2011-09-06 92.25 93.95 90.55 93.70 201513
2011-09-07 95.35 97.90 95.30 97.40 401138
2011-09-08 96.75 99.10 94.70 96.15 228614
2011-09-09 94.45 95.70 88.90 89.60 189270
2011-09-12 87.75 90.95 87.25 89.90 244117
2011-09-13 89.80 92.80 88.40 91.55 312439
2011-09-14 92.40 96.75 89.15 95.25 265273
2011-09-15 96.30 100.10 95.70 99.85 335627
2011-09-16 100.00 100.00 95.95 97.40 717760
2011-09-19 95.00 97.75 92.40 96.40 226422
2011-09-20 96.45 98.10 92.80 92.85 235205
2011-09-21 92.15 96.70 87.80 88.10 246172
2011-09-22 84.05 84.70 80.50 82.50 300335
2011-09-23 82.25 83.70 78.80 79.60 201411
2011-09-26 80.60 85.10 77.00 84.70 217850
2011-09-27 87.45 92.45 87.30 89.15 262511
2011-09-28 89.40 89.95 82.25 82.40 279478
2011-09-29 85.10 85.90 80.55 83.25 207641
2011-09-30 81.10 81.45 77.30 77.30 230521
2011-10-03 76.50 77.20 70.55 70.70 356664
2011-10-04 69.55 76.90 68.45 76.55 328526
2011-10-05 76.35 81.10 74.45 80.30 194907
2011-10-06 79.40 83.15 78.50 81.60 157415
2011-10-07 81.90 82.58 76.65 78.80 205532
2011-10-10 80.75 85.60 80.45 84.20 174182
2011-10-11 82.85 86.90 82.10 85.75 154544
2011-10-12 86.55 88.70 85.45 86.25 178790
2011-10-13 85.20 85.25 80.40 84.30 176150
2011-10-14 85.70 89.25 84.35 89.10 163946
2011-10-17 88.70 89.60 83.45 84.05 168970
2011-10-18 84.00 86.05 80.20 85.10 324174
2011-10-19 85.25 88.95 83.50 84.25 262056
2011-10-20 84.15 85.35 81.35 84.35 176155
2011-10-21 86.00 88.60 84.90 88.35 181014
2011-10-24 88.85 95.15 88.60 93.65 237245
2011-10-25 93.60 93.65 87.95 88.15 213164
2011-10-26 89.75 91.90 86.40 90.85 139913
2011-10-27 94.60 99.40 91.00 94.10 290877
2011-10-28 95.00 98.05 94.75 95.95 179350
2011-10-31 94.40 94.60 88.55 91.20 348555
2011-11-01 82.50 86.40 76.50 84.35 749582
2011-11-02 85.40 90.74 84.00 89.90 377870
2011-11-03 91.20 92.05 87.50 91.45 218341
2011-11-04 90.40 93.95 89.65 93.60 206319
2011-11-07 93.80 95.55 90.75 94.60 218141
2011-11-08 94.90 98.70 92.25 97.20 302285
2011-11-09 93.30 94.10 89.80 90.00 375969
2011-11-10 92.10 93.20 88.55 91.10 197335
2011-11-11 92.20 93.65 90.65 90.95 199766
2011-11-14 89.70 90.95 85.20 86.10 268086
2011-11-15 85.85 89.15 84.80 88.40 228794
2011-11-16 87.45 92.00 86.70 87.80 223683
2011-11-17 87.15 87.50 81.10 81.75 259245
2011-11-18 82.20 83.25 80.15 80.50 157083
2011-11-21 78.90 80.60 76.70 79.70 275668
2011-11-22 79.90 79.90 76.40 76.80 198480
2011-11-23 75.70 75.95 74.05 74.60 205633
2011-11-25 74.35 75.80 72.45 72.45 62589
2011-11-28 76.30 77.65 75.05 76.10 197977
2011-11-29 76.50 79.65 75.75 79.35 361844
2011-11-30 81.90 83.95 81.90 83.15 242250
2011-12-01 83.55 84.15 80.70 80.80 190946
2011-12-02 82.25 82.75 79.55 80.30 195504
2011-12-05 81.75 84.65 81.10 84.45 294275
2011-12-06 83.95 97.80 83.95 96.60 984370
2011-12-07 98.00 101.05 96.25 100.15 652491
2011-12-08 99.55 100.25 94.43 94.95 368524
2011-12-09 95.45 97.70 94.25 95.00 341911
2011-12-12 93.95 95.10 87.65 89.35 323894
2011-12-13 89.65 90.80 82.50 84.10 381026
2011-12-14 82.55 82.60 79.85 80.25 373277
2011-12-15 81.85 82.65 77.60 78.50 240491
2011-12-16 78.60 81.05 77.70 78.70 299255
2011-12-19 79.10 79.25 73.45 73.90 264274
2011-12-20 76.45 79.15 76.40 77.80 193687
2011-12-21 77.20 79.70 75.60 79.40 187221
2011-12-22 80.00 81.60 78.35 81.05 192014
2011-12-23 81.20 81.75 77.20 78.75 177328
2011-12-27 78.20 80.08 77.50 78.75 93837
2011-12-28 78.90 79.35 75.70 76.90 163685
2011-12-29 76.90 78.50 76.30 78.30 175720
2011-12-30 77.85 78.70 76.40 76.50 159831
2012-01-03 78.75 82.45 77.20 81.70 288090
2012-01-04 81.35 83.35 80.05 82.85 131128
2012-01-05 82.20 86.00 81.20 85.45 282157
2012-01-06 85.70 86.55 84.55 84.65 249895
2012-01-09 85.00 86.55 83.95 85.20 219142
2012-01-10 86.70 87.00 83.45 83.60 143749
2012-01-11 82.95 83.85 75.90 76.90 341850
2012-01-12 76.95 77.00 72.20 72.40 374105
2012-01-13 71.15 71.30 67.55 68.00 357994
2012-01-17 69.10 69.30 64.60 65.75 393141
2012-01-18 65.75 68.70 64.60 67.90 450505
2012-01-19 68.50 68.65 60.80 61.75 694078
2012-01-20 61.65 64.00 61.30 62.05 427089
2012-01-23 64.65 67.90 62.70 65.70 578342
2012-01-24 64.25 65.15 62.95 64.40 240170
2012-01-25 64.30 67.85 63.40 67.60 372815
2012-01-26 67.80 68.35 60.80 61.30 428793
2012-01-27 61.35 62.65 60.10 61.70 331804
2012-01-30 61.30 65.50 60.50 64.80 763266
2012-01-31 65.50 65.50 59.58 60.20 525074
2012-02-01 60.95 60.95 55.25 58.05 732280
2012-02-02 58.40 60.45 57.55 58.50 407261
2012-02-03 59.45 59.60 57.60 58.75 1735572
2012-02-06 60.40 64.20 58.75 62.25 1033707
2012-02-07 62.15 63.85 60.40 62.30 615668
2012-02-08 62.45 63.65 61.35 62.45 365804
2012-02-09 62.85 63.95 61.15 61.70 450140
2012-02-10 61.00 62.05 58.75 61.35 441621
2012-02-13 62.50 65.25 62.25 65.00 596090
2012-02-14 64.95 66.50 64.70 66.00 442701
2012-02-15 66.75 72.20 66.15 70.55 923382
2012-02-16 70.05 76.45 68.25 74.80 716097
2012-02-17 74.25 78.75 73.05 76.25 666166
2012-02-21 77.25 77.25 75.25 76.10 377561
2012-02-22 75.95 77.85 73.45 73.65 382631
2012-02-23 74.35 77.70 72.95 77.60 314888
2012-02-24 77.40 79.95 76.30 76.80 432433
2012-02-27 75.90 78.75 75.25 77.55 374108
2012-02-28 77.45 80.90 75.95 79.00 543774
2012-02-29 78.55 81.78 76.70 80.15 553855
2012-03-01 80.75 85.25 80.40 83.95 826415
2012-03-02 83.20 85.40 82.00 82.50 649085
2012-03-05 82.05 82.20 78.35 80.05 392945
2012-03-06 78.45 78.75 73.58 75.20 516318
2012-03-07 75.50 76.30 73.80 75.05 344172
2012-03-08 75.65 78.20 74.50 77.20 448683
2012-03-09 77.30 80.55 75.55 76.25 588924
2012-03-12 75.85 76.05 72.65 73.00 309463
2012-03-13 73.85 77.35 71.56 76.55 418358
2012-03-14 76.25 78.05 75.50 76.45 316307
2012-03-15 76.75 80.25 75.75 80.15 356836
2012-03-16 80.55 84.30 80.30 82.85 585076
2012-03-19 83.05 88.95 83.05 86.15 705215
2012-03-20 85.05 85.20 83.00 83.85 295190
2012-03-21 84.10 85.40 82.18 84.70 364767
2012-03-22 83.15 83.15 78.35 80.05 283392
2012-03-23 79.75 87.50 79.05 86.20 517755
2012-03-26 87.25 88.00 84.75 86.80 390951
2012-03-27 86.90 87.35 83.70 84.25 224867
2012-03-28 83.15 83.70 79.55 83.05 338597
2012-03-29 81.50 81.95 77.60 80.55 389892
2012-03-30 81.95 82.30 78.15 79.15 408775
2012-04-02 78.75 83.35 78.15 81.65 421799
2012-04-03 81.70 81.75 77.75 78.75 310798
2012-04-04 77.35 77.75 74.15 75.15 315895
2012-04-05 74.60 76.30 72.30 73.25 276814
2012-04-09 71.60 75.90 71.25 74.35 412383
2012-04-10 74.75 82.25 74.75 77.25 1169149
2012-04-11 78.40 81.20 76.05 76.30 599917
2012-04-12 76.35 81.65 76.35 81.40 452212
2012-04-13 80.90 81.50 79.15 79.90 664765
2012-04-16 80.60 80.90 75.70 77.30 557958
2012-04-17 78.55 82.90 78.55 80.65 440652
2012-04-18 80.30 80.50 77.70 78.70 377036
2012-04-19 79.00 80.40 76.50 79.25 430547
2012-04-20 80.65 81.25 77.50 77.75 232528
2012-04-23 76.15 78.85 73.50 77.65 403207
2012-04-24 77.95 81.85 76.10 81.45 446582
2012-04-25 82.45 85.20 81.20 84.25 383037
2012-04-26 83.75 87.15 83.35 85.70 266230
2012-04-27 85.75 87.60 83.75 87.50 443036
2012-04-30 87.70 89.90 85.15 87.85 509394
2012-05-01 81.00 92.70 77.40 89.50 1001902
2012-05-02 88.50 88.58 85.20 85.80 310653
2012-05-03 85.55 86.80 82.85 84.20 352623
2012-05-04 83.00 84.80 80.15 83.40 396100
2012-05-07 82.95 86.40 81.50 83.75 330253
2012-05-08 82.85 85.35 79.65 85.15 428241
2012-05-09 83.35 89.45 81.70 88.70 597744
2012-05-10 90.00 91.90 86.90 87.65 354017
2012-05-11 86.55 92.65 85.50 90.40 645504
2012-05-14 89.25 92.00 85.95 86.35 617314
2012-05-15 86.10 87.05 78.70 80.85 553109
2012-05-16 81.15 85.10 77.10 77.35 510894
2012-05-17 77.35 79.70 73.80 75.20 502461
2012-05-18 75.65 78.35 72.85 73.35 418046
2012-05-21 73.40 78.65 72.55 78.30 329488
2012-05-22 78.45 80.85 75.50 76.70 308371
2012-05-23 75.50 77.05 72.35 76.95 532342
2012-05-24 77.10 77.50 71.60 73.15 339155
2012-05-25 73.25 75.50 72.10 74.90 368460
2012-05-29 75.85 80.10 75.75 78.30 266517
2012-05-30 76.60 76.95 72.75 74.55 269809
2012-05-31 74.50 76.45 70.48 74.75 541605
2012-06-01 72.75 72.75 67.55 68.25 471923
2012-06-04 68.30 68.55 62.80 65.80 515298
2012-06-05 65.00 68.35 64.75 66.45 292934
2012-06-06 69.45 73.05 68.60 72.25 439977
2012-06-07 73.95 75.65 71.95 73.20 460256
2012-06-08 72.65 72.65 69.19 72.25 277181
2012-06-11 73.90 75.65 68.65 68.65 251757
2012-06-12 69.35 71.45 67.65 71.20 335707
2012-06-13 70.45 72.50 68.20 68.70 310494
2012-06-14 68.95 72.45 67.35 72.15 224259
2012-06-15 72.45 76.70 71.40 76.40 488345
2012-06-18 75.80 76.25 73.85 74.20 220029
2012-06-19 75.20 78.05 74.55 77.85 226452
2012-06-20 78.15 80.00 76.07 76.85 255307
2012-06-21 76.55 76.75 69.75 70.00 310257
2012-06-22 70.95 71.35 67.65 70.05 337411
2012-06-25 69.05 69.30 67.05 67.70 182166
2012-06-26 68.00 69.60 65.50 67.70 281497
2012-06-27 69.05 73.20 69.00 72.45 216815
2012-06-28 71.65 75.80 70.15 75.70 282083
2012-06-29 78.88 82.40 77.20 82.10 301032
2012-07-02 82.65 83.53 77.75 80.95 260884
2012-07-03 82.20 86.65 82.10 85.80 188398
2012-07-05 85.20 87.00 82.70 84.20 213317
2012-07-06 82.00 86.10 81.45 83.98 270919
2012-07-09 83.55 86.40 82.85 84.70 254252
2012-07-10 85.45 86.30 81.50 82.65 230783
2012-07-11 83.15 86.09 82.15 84.95 387729
2012-07-12 82.90 84.90 82.00 83.95 375315
2012-07-13 84.80 86.65 83.30 83.35 352439
2012-07-16 83.15 84.23 80.63 82.35 436637
2012-07-17 83.45 84.25 78.10 82.15 364952
2012-07-18 82.15 85.20 81.70 83.65 301102
2012-07-19 84.00 89.75 83.85 88.00 530796
2012-07-20 87.60 90.65 86.15 90.30 377567
2012-07-23 87.00 87.65 84.65 87.05 243841
2012-07-24 87.30 89.10 85.35 86.70 220837
2012-07-25 87.25 88.35 82.85 84.55 253659
2012-07-26 86.80 87.35 83.80 85.85 297750
2012-07-27 86.15 92.10 85.20 90.65 268396
2012-07-30 90.40 92.50 86.90 88.90 310892
2012-07-31 86.35 89.65 79.70 80.90 878503
2012-08-01 81.05 81.05 77.85 78.90 367333
2012-08-02 77.50 77.85 74.75 76.10 361762
2012-08-03 78.25 80.95 77.48 80.30 284943
2012-08-06 80.70 83.40 80.05 82.40 249631
2012-08-07 83.40 88.25 82.05 82.80 369604
2012-08-08 81.80 84.70 81.55 81.80 141117
2012-08-09 81.80 85.60 81.60 85.05 307082
2012-08-10 83.95 84.95 82.05 84.65 191807
2012-08-13 84.60 85.65 82.45 83.25 106738
2012-08-14 84.30 86.95 83.30 85.90 236587
2012-08-15 85.20 87.20 85.00 86.00 130554
2012-08-16 86.20 90.00 85.40 89.00 174239
2012-08-17 88.90 89.45 87.15 88.00 183320
2012-08-20 87.25 88.50 85.25 86.40 261252
2012-08-21 87.15 88.70 84.85 85.85 296463
2012-08-22 86.00 86.50 82.85 84.50 236846
2012-08-23 84.00 84.80 80.10 81.25 175302
2012-08-24 80.65 83.50 79.45 82.75 192776
2012-08-27 83.30 83.95 82.00 82.90 188775
2012-08-28 82.60 84.70 82.45 84.30 204566
2012-08-29 84.50 84.65 82.65 83.40 125007
2012-08-30 82.90 82.90 80.75 81.10 112115
2012-08-31 82.15 82.70 79.55 82.45 170831
2012-09-04 82.80 82.80 79.40 81.25 177295
2012-09-05 81.20 85.50 81.20 83.30 277880
2012-09-06 84.45 90.30 84.20 87.00 281736
2012-09-07 87.70 91.20 87.51 90.70 170406
2012-09-10 90.45 92.60 90.00 90.35 172495
2012-09-11 90.95 96.05 90.05 95.75 183720
2012-09-12 96.50 98.00 95.25 96.15 169628
2012-09-13 96.20 101.84 94.37 98.60 264475
2012-09-14 99.55 102.30 95.85 97.80 337744
2012-09-17 97.10 98.85 94.10 94.90 222030
2012-09-18 94.65 95.65 91.35 93.60 204425
2012-09-19 93.65 96.00 92.40 94.75 216589
2012-09-20 93.75 95.05 91.75 93.75 163987
2012-09-21 95.05 97.80 93.80 94.40 462057
2012-09-24 92.85 95.04 92.55 93.80 210540
2012-09-25 94.55 95.65 91.55 91.90 254807
2012-09-26 91.15 92.30 88.60 90.00 245545
2012-09-27 90.20 91.48 88.45 89.80 394555
2012-09-28 89.10 92.75 89.10 91.90 225705
2012-10-01 93.25 97.65 93.00 96.35 270677
2012-10-02 99.40 102.75 95.40 99.95 552971
2012-10-03 99.55 100.09 96.45 97.10 319737
2012-10-04 98.05 99.95 97.40 98.55 215370
2012-10-05 98.90 101.15 96.00 97.15 239454
2012-10-08 95.70 97.60 95.40 96.40 231587
2012-10-09 96.65 102.15 96.50 101.40 287341
2012-10-10 101.05 104.25 99.90 101.15 296473
2012-10-11 103.25 105.80 101.70 101.85 225640
2012-10-12 101.65 104.30 99.55 100.15 211139
2012-10-15 100.05 101.10 97.10 100.40 159327
2012-10-16 101.65 103.15 99.95 101.25 164317
2012-10-17 100.40 102.20 99.00 101.30 430505
2012-10-18 100.65 101.75 99.08 100.00 268992
2012-10-19 99.65 102.35 98.80 99.80 258636
2012-10-22 99.50 101.00 97.35 99.00 153519
2012-10-23 95.95 96.25 92.50 93.60 268852
2012-10-24 94.60 95.10 90.60 90.85 246425
2012-10-25 92.10 92.25 88.90 90.95 258732
2012-10-26 90.55 93.00 88.15 89.35 301332
2012-10-31 87.50 88.50 84.80 85.60 557503
2012-11-01 86.45 88.38 84.25 87.85 362502
2012-11-02 87.80 87.95 82.50 82.55 285488
2012-11-05 82.00 85.10 82.00 84.75 269851
2012-11-06 85.70 87.35 84.10 87.20 223900
2012-11-07 84.15 85.40 83.05 83.50 250704
2012-11-08 83.65 84.70 80.35 80.50 186279
2012-11-09 79.85 82.50 79.33 80.00 158536
2012-11-12 80.10 81.00 79.20 79.90 159196
2012-11-13 78.70 83.00 77.95 80.95 188980
2012-11-14 81.40 83.35 79.80 81.80 230753
2012-11-15 81.85 82.65 76.30 79.05 300183
2012-11-16 79.20 81.70 77.98 80.30 234174
2012-11-19 81.90 84.15 81.55 84.10 141591
2012-11-20 83.20 83.80 81.25 82.30 113168
2012-11-21 82.25 84.05 81.30 83.80 181712
2012-11-23 84.15 85.40 83.40 84.80 35536
2012-11-26 83.45 84.35 81.75 82.05 122688
2012-11-27 82.10 84.35 81.55 82.20 143612
2012-11-28 80.25 80.55 78.20 79.90 263657
2012-11-29 80.80 82.65 80.15 82.35 175521
2012-11-30 82.40 83.55 81.08 82.00 153343
2012-12-03 83.25 83.40 81.50 81.90 99932
2012-12-04 81.60 82.80 79.05 79.80 192392
2012-12-05 80.75 82.75 79.85 80.60 187738
2012-12-06 79.80 82.90 79.80 80.35 145279
2012-12-07 81.10 81.55 79.30 79.75 178945
2012-12-10 79.85 80.75 77.40 78.80 175733
2012-12-11 79.15 79.40 77.00 78.85 339299
2012-12-12 79.55 80.60 78.65 79.20 168437
2012-12-13 79.20 79.70 75.25 75.90 216790
2012-12-14 74.50 77.30 74.50 76.80 133969
2012-12-17 77.10 78.65 76.65 78.50 119614
2012-12-18 79.20 82.70 78.85 81.30 205565
2012-12-19 81.30 82.20 79.10 79.25 193558
2012-12-20 79.55 80.65 79.05 79.70 191672
2012-12-21 78.45 80.35 77.60 80.00 320489
2012-12-24 79.60 81.10 77.55 77.95 58389
2012-12-26 78.55 79.50 76.75 76.90 69595
2012-12-27 77.05 77.05 73.75 76.20 119819
2012-12-28 75.40 76.25 74.30 75.05 100643
2012-12-31 74.85 75.90 72.00 75.60 248114
2013-01-02 77.85 77.85 74.30 76.55 276365
2013-01-03 76.35 77.35 75.00 76.00 205258
2013-01-04 76.30 77.10 75.30 75.70 270433
2013-01-07 75.50 77.10 74.20 76.65 345836
2013-01-08 76.50 76.95 75.20 76.15 254452
2013-01-09 76.50 76.50 68.80 70.20 782750
2013-01-10 70.45 73.90 69.95 72.70 700821
2013-01-11 76.40 77.45 73.00 74.20 263530
2013-01-14 74.00 74.80 72.80 73.25 182692
2013-01-15 72.75 73.78 72.60 73.60 202030
2013-01-16 73.35 73.40 71.65 72.80 151928
2013-01-17 73.05 74.25 72.75 73.60 155144
2013-01-18 73.50 74.55 72.55 74.50 186071
2013-01-22 73.05 75.20 70.50 74.75 474630
2013-01-23 74.25 75.35 73.15 73.25 178385
2013-01-24 73.30 73.65 71.50 71.95 254766
2013-01-25 71.85 73.40 71.30 72.20 175437
2013-01-28 72.15 72.80 69.60 72.05 267311
2013-01-29 72.00 74.45 71.50 74.25 251651
2013-01-30 74.80 75.60 72.78 73.35 278917
2013-01-31 73.20 73.95 71.00 72.95 188447
2013-02-01 73.60 73.95 71.10 72.85 270221
2013-02-04 71.85 72.55 70.75 70.80 135014
2013-02-05 71.25 72.00 70.40 71.15 267933
2013-02-06 70.75 73.05 70.65 73.00 176013
2013-02-07 72.80 73.35 71.05 71.15 204861
2013-02-08 71.20 71.50 70.23 70.95 182798
2013-02-11 70.65 72.35 68.70 70.95 232535
2013-02-12 67.50 69.40 64.80 65.35 966925
2013-02-13 65.10 69.45 64.15 68.85 479585
2013-02-14 68.60 70.55 67.40 70.00 354257
2013-02-15 69.65 70.05 67.95 68.60 352411
2013-02-19 69.10 70.30 67.90 70.30 296052
2013-02-20 70.30 70.30 68.50 68.50 346745
2013-02-21 68.35 68.78 65.60 68.20 257818
2013-02-22 68.55 69.40 67.75 69.15 198196
2013-02-25 69.85 72.25 69.00 69.25 273925
2013-02-26 69.50 70.15 67.85 69.30 296113
2013-02-27 69.20 71.05 68.50 70.15 241471
2013-02-28 70.05 71.50 68.75 70.60 202490
2013-03-01 69.90 71.03 68.55 70.20 249604
2013-03-04 69.85 71.20 69.05 70.50 237056
2013-03-05 70.90 72.70 70.90 71.45 158972
2013-03-06 71.60 74.30 71.30 73.60 265121
2013-03-07 73.50 79.40 72.40 79.15 344504
2013-03-08 79.50 80.55 78.05 79.80 216790
2013-03-11 79.25 80.00 78.15 79.70 151399
2013-03-12 79.95 79.95 76.95 77.85 163693
2013-03-13 78.25 79.10 74.60 75.60 307909
2013-03-14 75.95 79.90 75.80 79.80 375095
2013-03-15 88.35 94.30 87.10 90.00 1115961
2013-03-18 88.25 91.40 88.25 89.85 486986
2013-03-19 90.75 90.80 85.75 87.50 408667
2013-03-20 88.40 88.45 86.48 86.70 319042
2013-03-21 86.10 88.48 85.50 85.60 437875
2013-03-22 86.50 87.90 83.48 83.95 310376
2013-03-25 82.25 84.00 80.40 81.00 345863
2013-03-26 81.55 83.53 81.35 83.05 249695
2013-03-27 82.30 83.15 81.68 82.10 225033
2013-03-28 82.05 83.00 80.80 81.25 194070
2013-04-01 80.90 81.05 78.05 78.90 338007
2013-04-02 79.05 79.05 74.60 74.95 434403
2013-04-03 75.00 75.00 71.65 72.10 348856
2013-04-04 71.70 73.80 70.55 72.80 312047
2013-04-05 72.35 77.30 72.30 77.25 533776
2013-04-08 77.85 78.00 75.80 77.35 430671
2013-04-09 77.50 81.20 77.30 80.65 345961
2013-04-10 80.90 84.00 80.90 83.25 305850
2013-04-11 83.20 86.75 83.00 85.15 311608
2013-04-12 84.05 85.20 82.55 83.05 263156
2013-04-15 81.20 81.50 76.90 77.05 246258
2013-04-16 78.30 81.65 76.65 80.10 447651
2013-04-17 79.35 79.95 77.00 79.25 317513
2013-04-18 79.85 82.50 77.75 80.95 257573
2013-04-19 81.25 81.40 77.75 80.45 208207
2013-04-22 80.55 81.83 78.45 81.15 199363
2013-04-23 81.35 82.20 79.15 79.50 216131
2013-04-24 79.50 81.88 79.25 81.50 225597
2013-04-25 81.95 83.35 80.65 81.15 205377
2013-04-26 80.70 81.10 78.15 79.45 227496
2013-04-29 81.30 81.70 77.98 79.00 454000
2013-04-30 78.95 81.75 77.80 78.30 528244
2013-05-01 78.30 80.50 75.80 78.45 351083
2013-05-02 76.60 77.85 74.65 76.10 382677
2013-05-03 77.18 79.60 76.60 77.75 275560
2013-05-06 77.70 80.15 77.00 80.00 150680
2013-05-07 80.60 83.50 80.45 82.20 221217
2013-05-08 82.40 83.85 81.05 83.05 147327
2013-05-09 83.10 85.23 81.70 83.55 152469
2013-05-10 82.95 85.45 81.70 85.05 145866
2013-05-13 84.65 86.80 84.30 86.55 197502
2013-05-14 86.45 89.05 86.33 88.80 145170
2013-05-15 88.00 91.10 86.20 86.75 276786
2013-05-16 84.35 85.50 80.50 81.10 344518
2013-05-17 81.75 83.00 80.95 82.75 347604
2013-05-20 82.65 85.35 82.35 85.15 223739
2013-05-21 85.50 87.80 85.35 86.15 168242
2013-05-22 86.00 88.05 84.35 85.35 278594
2013-05-23 84.60 86.60 83.70 86.25 157476
2013-05-24 85.45 87.13 85.10 85.20 210991
2013-05-28 86.80 87.40 85.35 86.65 256379
2013-05-29 85.45 87.85 84.40 85.50 180990
2013-05-30 85.25 85.75 83.60 83.65 157512
2013-05-31 82.85 84.05 80.55 80.65 197607
2013-06-03 80.65 82.25 79.40 80.85 169725
2013-06-04 80.65 82.35 80.15 82.00 157879
2013-06-05 82.05 82.90 81.25 82.00 119796
2013-06-06 81.85 83.05 81.20 82.50 146806
2013-06-07 82.85 86.10 82.75 86.10 137690
2013-06-10 86.10 86.85 84.70 86.85 211538
2013-06-11 85.25 85.80 84.15 84.60 108560
2013-06-12 85.60 85.60 83.50 83.95 68828
2013-06-13 83.55 86.30 83.00 85.95 109324
2013-06-14 86.20 86.20 82.80 82.95 91780
2013-06-17 84.10 86.05 83.70 85.15 126849
2013-06-18 85.50 86.55 85.26 86.00 103503
2013-06-19 86.05 88.25 86.05 86.40 131754
2013-06-20 84.50 84.55 80.30 80.85 152158
2013-06-21 81.10 81.90 79.15 81.60 247445
2013-06-24 79.75 82.65 77.95 80.90 158774
2013-06-25 82.15 82.25 79.80 82.10 111622
2013-06-26 82.70 83.20 80.95 81.90 108970
2013-06-27 82.45 83.10 79.45 80.00 238567
2013-06-28 80.15 81.23 78.45 78.65 164422
2013-07-01 79.45 80.80 78.75 80.00 103006
2013-07-02 80.00 81.45 79.65 80.25 149316
2013-07-03 80.10 80.55 77.90 78.10 109363
2013-07-05 79.15 79.30 77.65 78.20 124703
2013-07-08 78.65 79.90 78.45 79.10 181829
2013-07-09 80.00 80.68 78.25 80.25 138485
2013-07-10 80.50 82.25 80.50 82.05 144039
2013-07-11 83.40 85.45 82.15 82.55 167439
2013-07-12 82.65 83.30 81.85 83.25 106657
2013-07-15 83.60 83.90 82.20 82.20 102166
2013-07-16 82.75 85.15 81.65 84.95 255660
2013-07-17 85.15 85.80 84.25 85.50 181734
2013-07-18 86.00 90.05 85.90 89.25 293867
2013-07-19 89.65 91.15 88.75 90.65 139859
2013-07-22 90.25 90.90 89.00 89.25 103819
2013-07-23 89.15 90.60 88.75 89.20 146588
2013-07-24 89.15 89.15 87.72 88.05 121018
2013-07-25 87.70 92.10 87.36 90.20 109982
2013-07-26 89.60 90.80 89.05 90.35 138830
2013-07-29 89.55 89.95 87.95 89.35 233640
2013-07-30 85.25 87.55 82.60 84.30 716849
2013-07-31 85.30 86.15 82.60 83.85 254826
2013-08-01 85.10 86.55 83.75 84.75 201444
2013-08-02 84.45 85.40 83.70 84.50 170814
2013-08-05 84.40 85.60 82.90 84.40 205387
2013-08-06 84.35 84.60 82.80 83.40 132004
2013-08-07 83.20 83.20 80.88 81.30 218196
2013-08-08 81.80 82.60 79.60 80.50 346089
2013-08-09 80.35 81.55 80.00 80.40 230482
2013-08-12 80.30 81.05 79.95 80.80 155523
2013-08-13 80.95 81.05 78.80 80.45 114186
2013-08-14 80.40 80.60 78.95 79.25 142729
2013-08-15 78.50 79.45 77.20 78.90 149339
2013-08-16 78.55 78.80 76.80 77.40 128470
2013-08-19 77.50 77.65 74.35 74.70 132522
2013-08-20 74.70 75.95 73.80 74.75 113120
2013-08-21 74.25 74.50 72.10 72.40 199665
2013-08-22 72.65 75.00 72.50 74.35 176222
2013-08-23 74.45 75.70 73.60 75.45 167997
2013-08-26 75.45 76.30 74.63 74.80 114695
2013-08-27 74.20 75.40 74.15 75.00 295773
2013-08-28 75.25 76.65 74.90 75.50 298160
2013-08-29 75.40 75.93 74.18 74.50 100877
2013-08-30 74.45 74.75 72.90 73.00 91598
2013-09-03 74.35 75.05 71.63 72.00 194388
2013-09-04 71.20 72.90 71.08 72.45 203790
2013-09-05 72.55 73.25 72.05 73.10 124766
2013-09-06 73.50 74.05 72.75 73.30 158106
2013-09-09 73.70 76.50 73.45 76.35 356148
2013-09-10 76.55 76.55 74.60 75.10 113288
2013-09-11 75.35 76.30 74.60 76.25 108593
2013-09-12 76.35 78.25 76.20 77.30 186319
2013-09-13 77.30 79.10 76.70 76.75 159732
2013-09-16 77.50 80.60 77.35 80.05 233415
2013-09-17 78.75 80.60 78.70 78.95 183143
2013-09-18 80.35 82.00 79.15 80.10 214803
2013-09-19 80.70 81.65 79.05 79.30 134501
2013-09-20 79.80 80.10 77.40 77.90 252383
2013-09-23 77.50 78.43 75.90 77.85 126447
2013-09-24 77.80 79.80 77.30 78.05 179175
2013-09-25 78.20 80.43 77.80 79.35 173840
2013-09-26 79.75 80.05 77.79 79.75 119943
2013-09-27 79.30 80.05 78.85 79.40 87492
2013-09-30 78.15 79.70 77.55 79.55 164188
2013-10-01 79.35 81.65 79.15 80.40 160182
2013-10-02 80.15 81.25 79.35 81.10 208031
2013-10-03 80.85 86.25 80.05 85.55 307133
2013-10-04 85.70 88.15 84.75 87.60 243965
2013-10-07 86.60 86.93 84.83 84.90 151232
2013-10-08 85.20 86.20 83.60 83.80 135337
2013-10-09 83.55 84.83 83.00 83.05 202276
2013-10-10 84.00 86.00 83.55 85.35 172960
2013-10-11 85.00 90.25 85.00 88.50 249997
2013-10-14 87.40 89.25 87.25 89.10 126747
2013-10-15 88.95 91.00 88.35 89.05 249138
2013-10-16 89.00 93.10 89.00 92.30 190788
2013-10-17 92.35 93.35 88.73 90.40 239766
2013-10-18 91.45 92.30 90.00 91.95 228974
2013-10-21 92.05 93.75 91.05 91.35 182654
2013-10-22 91.60 91.95 89.55 90.30 221062
2013-10-23 89.75 89.85 86.14 87.10 240491
2013-10-24 87.10 90.85 86.10 90.55 158482
2013-10-25 91.05 91.90 89.35 89.60 105509
2013-10-28 89.35 90.15 88.00 88.80 149975
2013-10-29 89.15 91.15 88.80 91.00 124054
2013-10-30 91.00 92.10 86.80 88.10 201178
2013-10-31 88.40 88.40 85.10 85.55 204538
2013-11-01 85.50 88.30 82.55 88.05 222773
2013-11-04 88.50 94.55 88.45 93.00 384974
2013-11-05 87.00 89.85 82.27 85.70 575797
2013-11-06 86.15 87.00 83.30 84.70 340473
2013-11-07 84.70 86.35 80.63 81.00 247059
2013-11-08 80.90 85.65 80.90 83.60 262676
2013-11-11 83.60 86.00 83.20 84.10 201003
2013-11-12 83.50 86.50 82.60 86.40 317674
2013-11-13 85.70 90.20 85.70 89.35 314161
2013-11-14 88.75 90.20 86.90 88.80 317436
2013-11-15 88.50 89.25 84.10 86.25 203514
2013-11-18 86.15 86.54 81.15 81.40 235266
2013-11-19 81.40 83.50 80.00 81.15 272565
2013-11-20 81.70 83.25 80.80 81.55 230544
2013-11-21 82.25 88.55 82.00 88.50 369043
2013-11-22 91.65 91.92 88.29 89.10 285488
2013-11-25 89.50 90.40 87.55 88.55 247978
2013-11-26 88.45 90.60 87.50 87.90 251305
2013-11-27 87.15 88.55 83.65 83.95 200695
2013-11-29 83.95 86.55 82.50 84.65 98346
2013-12-02 84.70 85.50 83.50 85.05 300159
2013-12-03 84.70 86.80 83.75 84.55 252119
2013-12-04 83.60 85.25 82.30 82.65 267807
2013-12-05 82.30 86.75 81.95 86.45 201026
2013-12-06 86.80 88.00 82.50 83.05 229197
2013-12-09 83.20 83.85 81.75 83.55 179692
2013-12-10 83.55 87.35 83.30 85.30 136201
2013-12-11 85.20 85.50 83.55 84.60 159672
2013-12-12 84.95 88.50 84.80 87.75 187580
2013-12-13 87.55 88.35 83.90 86.80 178090
2013-12-16 87.30 87.60 85.01 86.65 154418
2013-12-17 87.05 87.40 84.60 87.10 224329
2013-12-18 87.25 87.25 84.25 84.50 251714
2013-12-19 83.75 89.25 83.75 87.45 236297
2013-12-20 87.35 89.50 87.25 88.30 381331
2013-12-23 88.40 90.48 88.30 88.45 147673
2013-12-24 88.35 90.35 88.00 89.85 49969
2013-12-26 90.65 91.70 89.35 89.35 117507
2013-12-27 90.40 93.78 89.00 92.90 142972
2013-12-30 93.25 94.45 89.25 89.50 102535
2013-12-31 88.95 91.65 88.71 91.45 90514
2014-01-02 91.00 91.45 85.05 86.40 276978
2014-01-03 86.45 87.53 83.90 86.45 218644
2014-01-06 86.60 86.60 84.20 84.90 234280
2014-01-07 85.60 86.60 84.10 85.60 183892
2014-01-08 85.20 86.75 83.30 83.65 182011
2014-01-09 83.95 85.00 82.50 83.95 198214
2014-01-10 83.90 84.41 82.33 83.65 125600
2014-01-13 83.75 84.90 81.10 81.45 141507
2014-01-14 83.55 85.55 82.00 82.80 170960
2014-01-15 83.25 84.44 81.75 82.95 201741
2014-01-16 83.20 86.40 83.20 85.55 263950
2014-01-17 85.35 85.75 84.05 84.45 210848
2014-01-21 85.50 87.00 84.75 86.80 203981
2014-01-22 88.10 91.58 86.85 90.25 394955
2014-01-23 90.00 91.05 87.15 87.60 283735
2014-01-24 86.80 87.95 84.60 87.20 280188
2014-01-27 87.20 87.25 83.90 85.45 191398
2014-01-28 85.85 87.73 85.45 87.45 116238
2014-01-29 86.65 88.25 85.30 86.70 142743
2014-01-30 87.15 88.68 85.40 86.15 154438
2014-01-31 85.05 86.55 84.20 85.75 176942
2014-02-03 85.50 86.55 82.85 83.85 168817
2014-02-04 85.05 88.05 85.05 86.25 185078
2014-02-05 86.95 87.00 84.53 86.70 154901
2014-02-06 86.60 89.35 86.60 88.35 154665
2014-02-07 88.55 89.75 85.50 89.10 206338
2014-02-10 88.75 88.88 86.85 88.50 233176
2014-02-11 84.20 89.55 83.75 89.00 445305
2014-02-12 89.25 95.25 89.25 94.00 370373
2014-02-13 94.85 98.35 93.60 97.00 512968
2014-02-14 97.15 99.60 96.50 98.70 238914
2014-02-18 99.50 100.95 96.60 97.35 455410
2014-02-19 97.85 100.95 96.00 99.45 466001
2014-02-20 99.05 99.55 96.63 96.65 407121
2014-02-21 96.70 98.75 96.40 97.90 229691
2014-02-24 98.40 103.05 98.10 101.55 190950
2014-02-25 101.00 102.65 98.50 102.05 240548
2014-02-26 101.45 104.05 100.00 100.65 296844
2014-02-27 100.15 101.00 95.60 98.05 541228
2014-02-28 97.90 100.40 97.00 98.80 258730
2014-03-03 98.25 99.80 98.00 99.20 208463
2014-03-04 99.95 102.15 98.80 101.85 216932
2014-03-05 100.90 101.85 97.55 98.00 152899
2014-03-06 97.85 99.70 96.60 98.65 193440
2014-03-07 98.85 100.85 97.45 100.50 156756
2014-03-10 100.20 100.50 97.45 99.30 191369
2014-03-11 100.20 103.00 97.50 97.80 319439
2014-03-12 97.15 99.15 96.15 96.65 336914
2014-03-13 96.90 98.15 94.25 94.70 190141
2014-03-14 94.70 95.90 93.50 95.00 183329
2014-03-17 96.00 97.05 94.45 96.25 178138
2014-03-18 96.50 98.65 95.30 98.45 152845
2014-03-19 98.55 99.65 96.55 98.20 175367
2014-03-20 97.90 103.55 96.95 103.50 336904
2014-03-21 104.70 106.60 103.60 106.60 391019
2014-03-24 107.00 109.08 105.65 106.35 340112
2014-03-25 103.95 107.55 103.41 106.50 222374
2014-03-26 106.50 108.00 105.75 105.90 307299
2014-03-27 106.70 112.40 106.70 109.75 407103
2014-03-28 110.45 113.85 110.38 112.65 263186
2014-03-31 113.10 115.73 111.55 114.25 326619
2014-04-01 114.65 115.77 112.08 112.90 245802
2014-04-02 112.90 117.20 112.90 116.75 343837
2014-04-03 116.95 120.63 116.65 119.75 591573
2014-04-04 120.70 120.95 116.90 116.90 305944
2014-04-07 116.30 116.65 112.30 113.20 207636
2014-04-08 113.55 115.75 113.25 115.55 350864
2014-04-09 115.60 117.35 112.65 117.30 188935
2014-04-10 117.55 120.08 115.85 116.90 252698
2014-04-11 116.00 119.65 116.00 117.40 183788
2014-04-14 120.75 128.95 120.30 127.90 505300
2014-04-15 127.20 132.50 126.35 131.20 501622
2014-04-16 132.65 133.65 130.45 131.60 306319
2014-04-17 130.35 132.13 129.05 132.00 384237
2014-04-21 132.10 134.65 129.50 134.65 202620
2014-04-22 134.70 136.95 132.65 134.30 325105
2014-04-23 134.40 139.10 134.40 138.80 333868
2014-04-24 139.80 143.65 138.85 139.10 468645
2014-04-25 137.95 138.68 132.73 132.90 359831
2014-04-28 133.60 135.15 130.45 132.95 297306
2014-04-29 134.50 139.75 133.60 137.60 258899
2014-04-30 136.35 139.50 133.10 139.00 320578
2014-05-01 139.40 142.34 132.50 133.10 293513
2014-05-02 133.20 134.90 132.30 132.55 261886
2014-05-05 131.50 135.45 129.30 129.95 569787
2014-05-06 131.20 134.85 129.05 133.90 651833
2014-05-07 135.25 137.38 131.65 133.65 246492
2014-05-08 132.90 134.05 127.55 127.90 266839
2014-05-09 125.30 128.35 124.80 125.85 254568
2014-05-12 126.70 128.95 125.05 127.35 179970
2014-05-13 129.90 132.10 127.55 130.65 260898
2014-05-14 130.45 131.90 128.35 128.80 206036
2014-05-15 128.45 130.55 125.00 129.50 211756
2014-05-16 129.15 129.35 126.35 129.30 265221
2014-05-19 130.00 133.55 129.15 131.70 313271
2014-05-20 131.10 131.75 129.05 131.55 265879
2014-05-21 132.25 134.30 131.70 132.00 233408
2014-05-22 132.40 132.40 126.00 126.05 304153
2014-05-23 125.80 126.90 123.20 123.30 229554
2014-05-27 123.75 128.75 123.60 128.45 205652
2014-05-28 128.15 132.80 128.05 132.05 302773
2014-05-29 132.45 141.40 132.45 139.80 476957
2014-05-30 139.05 139.55 135.65 135.95 320006
2014-06-02 136.75 139.20 128.30 128.80 395544
2014-06-03 128.85 129.35 126.75 129.10 372595
2014-06-04 128.30 131.00 126.95 129.70 199690
2014-06-05 129.50 133.45 128.75 132.85 280963
2014-06-06 133.55 135.00 131.85 133.20 175113
2014-06-09 133.40 137.30 132.30 134.55 190682
2014-06-10 134.55 135.40 131.40 133.20 147070
2014-06-11 132.95 135.20 131.65 133.85 147369
2014-06-12 135.10 139.65 134.40 137.35 173548
2014-06-13 137.95 139.85 135.85 139.75 140347
2014-06-16 140.45 142.35 139.30 140.75 155062
2014-06-17 139.85 143.95 138.70 143.55 179246
2014-06-18 142.60 143.78 139.90 142.55 173168
2014-06-19 142.90 145.75 141.50 144.80 186372
2014-06-20 144.90 145.55 141.40 144.10 356508
2014-06-23 144.80 145.30 142.25 143.15 131354
2014-06-24 143.30 143.70 133.60 135.40 269874
2014-06-25 134.75 140.90 134.55 139.00 181874
2014-06-26 143.25 143.60 138.95 139.95 185430
2014-06-27 139.15 142.08 138.00 141.85 116706
2014-06-30 141.35 144.45 140.80 144.20 144581
2014-07-01 145.10 147.45 144.08 145.95 165231
2014-07-02 145.90 147.00 142.40 142.60 106439
2014-07-03 144.00 144.50 142.15 143.35 68646
2014-07-07 142.55 142.85 138.43 138.90 167235
2014-07-08 139.25 140.20 136.50 138.55 211666
2014-07-09 138.85 139.45 136.35 138.70 262110
2014-07-10 136.75 136.93 133.35 134.80 267311
2014-07-11 134.90 135.55 130.10 130.20 201019
2014-07-14 131.60 133.15 129.30 132.20 234906
2014-07-15 132.05 132.10 124.15 124.55 305059
2014-07-16 125.55 127.33 124.65 126.00 238667
2014-07-17 126.10 130.30 124.60 125.10 342461
2014-07-18 125.65 127.80 124.50 127.25 165453
2014-07-21 126.90 130.68 125.05 130.10 192762
2014-07-22 130.90 131.25 128.60 129.45 148577
2014-07-23 130.70 131.95 128.40 131.70 169960
2014-07-24 131.90 133.75 130.00 130.90 169561
2014-07-25 129.80 130.70 126.00 126.95 129025
2014-07-28 127.10 127.25 121.50 121.60 179692
2014-07-29 121.45 124.25 121.00 123.30 174397
2014-07-30 124.50 124.80 116.20 118.15 303817
2014-07-31 117.00 122.10 115.80 118.30 329008
2014-08-01 118.85 120.35 115.75 118.70 399408
2014-08-04 119.00 122.70 117.65 122.40 426128
2014-08-05 119.00 122.10 114.75 116.00 501329
2014-08-06 115.90 118.70 113.90 116.75 254907
2014-08-07 118.40 123.85 115.80 117.05 356452
2014-08-08 117.75 125.05 117.70 124.90 289276
2014-08-11 125.55 128.40 123.75 124.00 281461
2014-08-12 122.80 123.10 116.00 117.80 216431
2014-08-13 119.00 120.75 118.43 119.65 215067
2014-08-14 119.85 120.80 114.85 115.45 144533
2014-08-15 116.00 118.15 114.60 117.50 131284
2014-08-18 118.25 120.65 116.11 119.70 165944
2014-08-19 119.95 123.95 119.40 121.10 258683
2014-08-20 120.20 121.53 118.25 120.90 148213
2014-08-21 121.10 123.08 118.35 123.00 163857
2014-08-22 122.55 122.65 119.09 120.85 171708
2014-08-25 121.15 125.00 120.85 124.75 97862
2014-08-26 125.30 127.70 125.30 125.75 122185
2014-08-27 126.00 126.60 122.20 122.90 126792
2014-08-28 123.00 123.00 119.50 120.40 214655
2014-08-29 121.00 122.50 120.25 121.90 157509
2014-09-02 121.60 121.75 116.75 118.05 137419
2014-09-03 118.70 120.80 117.40 118.05 134631
2014-09-04 118.25 119.05 111.90 112.65 138688
2014-09-05 112.45 114.40 112.30 113.85 142512
2014-09-08 112.35 113.15 107.60 109.20 146729
2014-09-09 109.10 110.05 103.70 105.25 254402
2014-09-10 104.65 107.40 102.50 106.10 210158
2014-09-11 103.85 107.55 101.85 107.15 284512
2014-09-12 106.45 106.80 102.05 103.65 270168
2014-09-15 103.15 105.90 103.05 104.05 216574
2014-09-16 104.10 108.65 103.75 107.20 220398
2014-09-17 107.70 108.03 105.15 106.05 147309
2014-09-18 105.45 106.10 101.00 102.25 189610
2014-09-19 102.40 103.15 98.80 99.65 269418
2014-09-22 99.30 99.58 95.15 96.80 245834
2014-09-23 96.90 100.00 96.90 97.75 176631
2014-09-24 97.60 100.80 95.45 100.05 190971
2014-09-25 100.35 100.55 95.98 96.00 223018
2014-09-26 96.05 97.50 94.85 96.05 198224
2014-09-29 95.10 97.80 94.30 97.05 128846
2014-09-30 97.05 97.45 91.50 93.10 241098
2014-10-01 91.05 93.98 89.40 90.45 365516
2014-10-02 89.10 90.30 84.20 88.55 306762
2014-10-03 88.40 88.66 83.83 83.85 262425
2014-10-06 83.60 85.20 81.05 82.30 297505
2014-10-07 81.60 82.85 78.30 78.55 389402
2014-10-08 77.90 79.55 73.55 79.45 473779
2014-10-09 78.15 78.65 71.25 71.30 414907
2014-10-10 70.55 71.50 67.45 68.70 593536
2014-10-13 68.60 69.75 61.00 61.10 630753
2014-10-14 63.45 64.25 59.25 61.25 788184
2014-10-15 59.60 64.50 57.85 64.30 656710
2014-10-16 61.90 67.65 61.55 65.40 599939
2014-10-17 67.45 69.50 60.60 61.35 607031
2014-10-20 61.15 62.75 58.60 60.65 390562
2014-10-21 61.30 63.90 60.65 62.55 431628
2014-10-22 63.15 65.95 58.10 58.20 559560
2014-10-23 59.80 62.00 57.95 59.30 352760
2014-10-24 58.75 58.80 55.75 57.10 378243
2014-10-27 55.40 55.95 53.70 54.25 385834
2014-10-28 54.70 57.49 53.50 56.75 331566
2014-10-29 58.00 64.10 57.65 58.60 445691
2014-10-30 58.15 58.55 55.05 57.55 526371
2014-10-31 58.35 59.50 55.15 59.20 515277
2014-11-03 59.55 61.65 55.75 55.95 578039
2014-11-04 51.20 51.95 46.35 47.35 1213567
2014-11-05 49.35 51.30 48.00 50.15 849906
2014-11-06 49.40 51.70 47.50 51.60 626155
2014-11-07 51.90 57.35 51.60 57.15 625548
2014-11-10 58.70 61.15 55.73 56.30 1145409
2014-11-11 56.40 59.80 55.70 58.75 501551
2014-11-12 57.75 63.10 57.10 60.80 618769
2014-11-13 60.20 60.45 57.90 57.65 114747
2014-11-14 56.85 59.49 55.00 59.05 448684
2014-11-17 58.30 58.40 54.70 55.25 473322
2014-11-18 55.00 57.60 55.00 56.30 443499
2014-11-19 56.75 56.80 53.50 54.60 423140
2014-11-20 54.55 57.56 54.40 56.75 461019
2014-11-21 58.10 61.04 58.10 60.75 395190
2014-11-24 60.10 60.85 56.78 57.45 280747
2014-11-25 56.95 58.65 54.35 55.15 306103
2014-11-26 54.55 54.70 52.35 52.45 286730
2014-11-28 47.95 48.40 41.95 44.30 908721
2014-12-01 44.00 44.95 38.70 40.10 767238
2014-12-02 39.80 41.50 38.75 39.10 719315
2014-12-03 38.40 40.35 36.53 38.20 706118
2014-12-04 37.05 37.15 33.20 34.15 1058166
2014-12-05 34.05 34.97 32.20 33.40 739049
2014-12-08 32.15 32.40 27.38 28.30 760396
2014-12-09 28.50 32.65 28.50 32.55 815714
2014-12-10 30.65 32.05 27.80 29.05 599813
2014-12-11 28.80 29.70 26.65 28.75 787145
2014-12-12 27.65 28.57 26.20 26.30 579532
2014-12-15 26.85 27.45 25.40 26.05 702848
2014-12-16 25.10 30.10 25.05 27.70 690410
2014-12-17 27.80 34.95 27.60 34.25 1056950
2014-12-18 35.15 36.05 28.40 29.50 962698
2014-12-19 29.60 36.15 29.00 36.15 1563314
2014-12-22 34.75 37.55 32.40 34.60 927764
2014-12-23 35.05 37.80 34.80 36.05 661109
2014-12-24 35.85 36.25 33.00 35.05 260278
2014-12-26 35.60 37.50 33.95 34.10 402394
2014-12-29 34.65 37.90 34.65 35.75 482260
2014-12-30 35.20 36.35 33.75 33.75 475730
2014-12-31 33.75 34.95 32.25 34.05 410255
2015-01-02 33.95 36.10 32.75 35.15 477466
2015-01-05 33.85 34.00 30.00 30.85 701266
2015-01-06 30.50 30.90 27.40 29.30 495554
2015-01-07 31.30 31.30 27.60 29.05 405539
2015-01-08 29.65 30.80 28.20 28.90 595597
2015-01-09 29.00 29.40 26.00 28.30 490252
2015-01-12 26.90 27.05 25.11 25.75 425142
2015-01-13 25.75 27.80 24.30 25.00 542087
2015-01-14 24.30 26.00 21.25 25.70 976875
2015-01-15 25.95 26.25 23.80 24.15 340761
2015-01-16 24.30 24.95 23.20 24.50 607556
2015-01-20 23.65 24.45 22.65 23.70 464862
2015-01-21 23.75 25.15 23.73 24.90 441734
2015-01-22 25.00 25.05 21.55 24.50 571922
2015-01-23 24.45 24.75 22.20 23.30 508386
2015-01-26 23.25 23.95 22.58 23.55 455556
2015-01-27 23.45 23.80 22.65 23.40 523098
2015-01-28 23.35 23.40 20.85 20.90 499154
2015-01-29 21.15 21.35 18.45 18.85 829616
2015-01-30 18.65 20.30 17.90 20.20 593882
2015-02-02 20.60 25.50 20.60 25.30 903215
2015-02-03 26.05 28.75 25.40 28.70 1439318
2015-02-04 27.65 29.05 26.10 27.45 828298
2015-02-05 27.90 30.88 27.90 29.85 663340
2015-02-06 30.35 31.95 29.10 29.60 760271
2015-02-09 29.70 31.45 27.05 27.40 944364
2015-02-10 27.55 28.27 23.65 25.25 904678
2015-02-11 25.00 27.05 24.13 26.85 667125
2015-02-12 27.25 28.40 26.45 28.15 616752
2015-02-13 28.80 30.45 28.80 30.45 691382
2015-02-17 29.60 32.60 28.71 32.55 648835
2015-02-18 32.10 34.20 30.75 30.90 566287
2015-02-19 29.55 31.70 28.15 29.85 604558
2015-02-20 29.95 31.60 29.70 30.75 411131
2015-02-23 29.95 30.70 28.50 28.90 491632
2015-02-24 29.25 29.70 28.15 28.90 325061
2015-02-25 29.15 29.80 28.15 29.45 399809
2015-02-26 28.90 29.25 25.95 26.25 695189
2015-02-27 26.30 26.80 25.10 26.00 321097
2015-03-02 26.25 26.45 24.65 25.70 423225
2015-03-03 26.20 27.05 25.13 26.55 521685
2015-03-04 27.00 27.35 24.30 27.00 584755
2015-03-05 27.35 27.35 25.15 25.25 324602
2015-03-06 24.85 25.68 24.05 24.40 362640
2015-03-09 24.25 24.30 21.80 22.75 676556
2015-03-10 22.50 23.80 21.64 23.15 423319
2015-03-11 23.10 23.95 22.60 23.85 573471
2015-03-12 24.10 24.85 22.28 22.80 457841
2015-03-13 22.75 22.80 21.05 21.30 483873
2015-03-16 21.20 21.30 19.25 20.35 553878
2015-03-17 19.85 19.90 18.10 18.10 752951
2015-03-18 18.00 18.20 16.35 17.40 1143443
2015-03-19 17.20 17.60 16.30 16.80 688607
2015-03-20 17.00 17.80 16.40 16.40 1345076
2015-03-23 16.50 17.95 16.40 16.65 615162
2015-03-24 17.00 17.30 16.15 17.05 527087
2015-03-25 17.20 18.70 17.20 18.35 802722
2015-03-26 19.45 19.75 17.78 18.40 402572
2015-03-27 18.20 18.25 16.40 17.10 374586
2015-03-30 17.15 17.80 16.60 17.40 290195
2015-03-31 17.15 18.15 16.80 17.85 348382
2015-04-01 18.00 18.35 17.33 17.80 375541
2015-04-02 17.60 18.85 17.40 18.60 467812
2015-04-06 18.75 22.00 18.65 21.90 736599
2015-04-07 21.85 23.35 21.50 22.35 734260
2015-04-08 22.50 22.70 21.00 21.10 528835
2015-04-09 21.25 22.30 21.05 21.90 282986
2015-04-10 22.05 23.40 22.05 22.45 295083
2015-04-13 23.15 23.20 22.15 22.60 239786
2015-04-14 22.95 24.20 22.65 23.70 492436
2015-04-15 23.95 25.45 23.65 24.75 763973
2015-04-16 24.65 25.75 23.95 24.70 424279
2015-04-17 24.70 25.15 23.58 24.40 362633
2015-04-20 24.40 25.45 24.10 24.35 279138
2015-04-21 24.45 25.17 22.35 22.35 370228
2015-04-22 22.45 23.38 21.60 22.60 275052
2015-04-23 22.75 24.35 22.75 23.35 261169
2015-04-24 23.55 23.80 22.60 23.15 246882
2015-04-27 23.35 24.23 23.20 23.50 328683
2015-04-28 23.35 24.75 23.30 24.55 298834
2015-04-29 24.55 26.55 24.05 25.50 434696
2015-04-30 25.75 27.20 24.90 26.85 498543
2015-05-01 26.70 26.90 24.80 25.25 497705
2015-05-04 25.35 27.13 25.30 25.30 567574
2015-05-05 25.95 26.88 24.55 24.65 699222
2015-05-06 25.15 25.50 23.40 23.80 604065
2015-05-07 23.85 24.10 22.00 22.80 528185
2015-05-08 22.95 23.20 21.80 23.20 456194
2015-05-11 22.30 22.60 20.67 21.15 709956
2015-05-12 20.55 21.90 20.55 21.85 572334
2015-05-13 21.60 21.90 20.70 21.35 458687
2015-05-14 20.80 21.00 20.10 20.45 651573
2015-05-15 20.40 20.90 19.30 20.75 291775
2015-05-18 20.75 21.05 19.90 20.25 309943
2015-05-19 19.80 20.15 19.35 19.50 446521
2015-05-20 19.70 19.85 18.75 19.75 361694
2015-05-21 20.00 20.45 19.45 19.95 470568
2015-05-22 19.75 20.85 19.00 19.15 457698
2015-05-26 19.00 19.00 18.10 18.50 374940
2015-05-27 18.55 19.20 17.90 19.05 249825
2015-05-28 18.80 19.28 18.10 18.35 239453
2015-05-29 18.35 18.94 17.70 17.70 487302
2015-06-01 17.80 18.00 17.15 17.20 370475
2015-06-02 17.50 18.70 17.25 18.65 418775
2015-06-03 18.40 18.90 17.45 17.80 466749
2015-06-04 17.75 17.80 17.10 17.40 258431
2015-06-05 17.35 18.20 17.10 18.00 271454
2015-06-08 17.75 18.15 17.00 17.75 360729
2015-06-09 18.10 18.60 17.40 17.60 275544
2015-06-10 18.05 18.35 17.60 18.10 235286
2015-06-11 18.00 18.50 17.50 18.05 332500
2015-06-12 17.90 18.38 17.05 17.10 338152
2015-06-15 17.00 17.60 16.60 17.25 327969
2015-06-16 17.15 18.35 16.80 18.30 432059
2015-06-17 18.60 19.80 18.05 19.00 499290
2015-06-18 19.30 19.75 18.65 18.70 376830
2015-06-19 18.95 19.85 18.05 19.80 982357
2015-06-22 19.80 19.80 18.95 19.05 232256
2015-06-23 19.00 19.75 18.65 19.50 392896
2015-06-24 19.70 19.78 18.60 18.75 373859
2015-06-25 18.80 19.45 18.55 19.25 198492
2015-06-26 19.05 19.25 18.30 18.30 868455
2015-06-29 18.30 18.55 16.80 16.80 429976
2015-06-30 17.10 17.40 16.45 16.65 327585
2015-07-01 15.70 16.50 13.25 13.30 1041765
2015-07-02 13.35 13.60 10.75 12.25 1397720
2015-07-06 11.55 11.75 10.55 10.60 741039
2015-07-07 10.60 11.55 9.85 11.55 560350
2015-07-08 11.25 11.50 10.25 10.65 406606
2015-07-09 11.10 11.50 10.75 10.80 479216
2015-07-10 10.90 11.15 9.85 10.05 504601
2015-07-13 10.05 10.95 9.71 10.95 377483
2015-07-14 10.70 11.55 10.45 11.45 390072
2015-07-15 11.45 12.00 10.20 10.20 360303
2015-07-16 10.25 10.45 10.10 10.30 185772
2015-07-17 10.35 10.40 9.65 9.80 359581
2015-07-20 9.70 9.80 8.05 8.05 431846
2015-07-21 8.10 8.98 7.08 8.65 364826
2015-07-22 8.05 8.95 8.05 8.85 249438
2015-07-23 8.75 9.35 8.25 9.35 328561
2015-07-24 9.20 9.20 7.85 8.05 357290
2015-07-27 8.40 8.45 6.75 7.00 448126
2015-07-28 7.00 7.30 6.55 6.95 381762
2015-07-29 6.95 7.65 6.65 7.10 449440
2015-07-30 7.00 7.15 6.35 6.70 269019
2015-07-31 6.70 6.70 6.25 6.30 162515
2015-08-03 6.50 6.65 5.60 5.60 1312164
2015-08-04 5.65 5.95 4.97 4.97 525213
2015-08-05 5.05 7.60 5.05 5.95 1296236
2015-08-06 6.25 8.35 5.80 7.95 800799
2015-08-07 8.00 10.00 7.40 8.65 628589
2015-08-10 8.70 9.85 8.00 9.50 286982
2015-08-11 9.30 10.65 9.15 9.65 396525
2015-08-12 9.80 16.15 9.75 16.15 781848
2015-08-13 14.90 15.65 12.35 13.15 645853
2015-08-14 13.10 16.15 13.10 13.75 565559
2015-08-17 14.00 14.75 12.75 13.20 361704
2015-08-18 13.60 14.15 12.65 12.85 286739
2015-08-19 14.00 14.05 11.15 11.15 323990
2015-08-20 11.10 11.75 10.15 11.45 282837
2015-08-21 11.55 12.40 10.80 10.80 281045
2015-08-24 10.00 11.43 8.55 9.85 298418
2015-08-25 10.90 11.70 9.85 9.85 433499
2015-08-26 10.15 10.50 9.65 9.80 373298
2015-08-27 10.15 17.75 10.05 16.50 619089
2015-08-28 13.85 16.50 13.20 15.30 625050
2015-08-31 14.90 15.70 13.80 15.25 355410
2015-09-01 14.55 15.55 13.65 13.65 357102
2015-09-02 14.35 15.40 13.80 15.30 250244
2015-09-03 15.60 20.35 15.50 19.65 1036085
2015-09-04 19.50 19.85 18.30 18.40 437989
2015-09-08 19.55 19.55 15.80 16.15 369021
2015-09-09 15.95 17.70 14.40 14.60 285210
2015-09-10 14.45 15.35 13.95 15.05 181013
2015-09-11 14.80 15.00 12.95 13.10 267346
2015-09-14 12.90 13.18 12.00 12.10 162318
2015-09-15 11.90 13.55 11.85 12.35 182274
2015-09-16 13.50 14.45 12.70 13.65 336793
2015-09-17 13.55 13.95 12.15 12.15 278372
2015-09-18 11.85 12.65 11.35 11.95 561758
2015-09-21 12.30 12.35 11.25 11.35 339808
2015-09-22 11.25 11.75 10.95 10.95 229482
2015-09-23 11.05 11.60 9.26 9.40 307515
2015-09-24 9.20 11.90 8.85 11.75 630131
2015-09-25 12.00 12.00 10.10 10.10 279948
2015-09-28 9.95 10.00 9.05 9.15 170050
2015-09-29 9.60 9.75 9.00 9.30 264305
2015-09-30 9.30 10.45 8.55 9.55 297799
2015-10-01 10.10 10.50 9.15 9.40 184685
2015-10-02 9.15 10.95 9.10 10.95 333740
2015-10-05 10.80 13.40 10.70 13.30 398278
2015-10-06 13.10 15.60 12.95 15.20 515295
2015-10-07 15.75 16.90 13.50 13.80 608774
2015-10-08 14.00 16.60 14.00 15.40 277414
2015-10-09 15.50 16.40 14.15 14.25 329730
2015-10-12 14.45 14.45 12.75 13.30 249783
2015-10-13 13.00 14.53 12.95 13.20 150347
2015-10-14 13.05 14.35 13.00 13.80 193895
2015-10-15 13.95 14.70 13.75 14.35 187642
2015-10-16 14.55 14.65 13.75 14.00 122822
2015-10-19 13.50 13.95 13.10 13.50 356193
2015-10-20 13.40 14.65 13.30 14.25 182329
2015-10-21 13.95 14.20 13.45 13.75 139061
2015-10-22 13.65 14.05 13.01 13.95 224673
2015-10-23 13.70 13.95 12.95 13.05 283376
2015-10-26 13.00 13.10 11.55 11.55 360271
2015-10-27 11.55 11.75 11.00 11.20 283975
2015-10-28 11.10 12.40 11.10 12.10 158837
2015-10-29 12.15 12.85 11.15 12.00 202305
2015-10-30 12.00 12.20 11.00 11.50 164632
2015-11-02 11.35 12.45 11.25 12.40 160571
2015-11-03 12.70 13.75 12.65 13.75 205886
2015-11-04 13.75 15.00 12.70 14.10 340752
2015-11-05 14.25 14.75 13.25 14.10 168537
2015-11-06 13.65 14.35 13.45 13.50 119585
2015-11-09 13.70 14.15 13.00 13.75 148582
2015-11-10 13.55 14.10 13.25 13.65 73606
2015-11-11 13.45 13.75 12.25 12.75 296569
2015-11-12 12.45 12.75 11.75 12.00 136823
2015-11-13 12.00 12.65 11.60 12.50 167262
2015-11-16 12.65 13.50 12.10 13.35 157204
2015-11-17 12.80 13.65 12.75 13.05 162748
2015-11-18 13.35 14.00 12.80 13.35 176571
2015-11-19 12.90 13.35 12.65 12.90 188964
2015-11-20 12.80 13.25 12.25 12.25 175733
2015-11-23 12.25 12.95 11.50 11.60 177114
2015-11-24 11.80 12.55 11.68 12.55 189981
2015-11-25 12.65 13.70 11.88 13.10 180215
2015-11-27 12.85 12.95 12.10 12.10 99919
2015-11-30 12.25 13.20 12.10 12.70 112510
2015-12-01 12.90 13.13 12.10 12.10 153465
2015-12-02 11.95 12.08 11.25 11.45 275856
2015-12-03 11.60 11.95 11.10 11.35 203108
2015-12-04 10.90 10.95 9.45 9.45 416463
2015-12-07 9.05 9.35 8.05 9.15 474341
2015-12-08 8.75 11.40 8.00 11.15 263568
2015-12-09 11.20 12.20 10.20 10.40 156413
2015-12-10 10.25 10.50 10.05 10.50 89559
2015-12-11 10.30 10.40 9.50 9.75 179289
2015-12-14 9.60 10.15 8.60 9.55 192633
2015-12-15 9.55 10.20 9.43 10.05 166626
2015-12-16 10.05 10.15 8.95 9.20 257949
2015-12-17 9.00 9.80 9.00 9.55 110386
2015-12-18 9.40 9.50 8.80 9.10 149303
2015-12-21 8.80 9.50 8.70 9.30 186008
2015-12-22 9.10 9.55 9.10 9.30 117081
2015-12-23 9.40 10.75 9.20 10.75 500939
2015-12-24 10.60 11.10 9.80 9.85 137533
2015-12-28 9.30 9.65 9.05 9.10 156886
2015-12-29 9.35 9.60 9.00 9.55 179751
2015-12-30 9.25 9.45 8.50 8.65 211197
2015-12-31 8.80 9.55 8.00 9.35 334787
2016-01-04 9.35 9.38 8.25 8.95 190389
2016-01-05 8.95 8.95 8.40 8.65 96391
2016-01-06 8.25 8.35 7.55 7.55 298861
2016-01-07 7.50 7.70 6.70 6.75 208925
2016-01-08 6.75 7.05 6.50 6.75 246693
2016-01-11 6.55 6.75 6.23 6.25 274655
2016-01-12 6.55 6.65 5.50 5.55 207728
2016-01-13 5.55 5.85 5.20 5.25 288420
2016-01-14 5.20 6.95 4.85 6.70 481030
2016-01-15 6.00 6.55 5.60 6.40 235880
2016-01-19 6.10 6.35 5.40 5.40 310001
2016-01-20 5.10 6.90 5.00 6.85 262276
2016-01-21 6.85 8.10 6.35 7.95 396192
2016-01-22 8.40 9.35 7.70 8.50 445564
2016-01-25 8.45 8.50 5.00 5.25 730883
2016-01-26 5.90 8.05 5.75 7.95 781986
2016-01-27 7.50 8.85 7.10 8.10 246076
2016-01-28 8.80 9.15 8.30 8.55 215617
2016-01-29 8.35 8.95 8.25 8.75 204791
2016-02-01 8.40 8.50 7.80 8.05 126652
2016-02-02 7.55 7.60 6.85 7.05 204523
2016-02-03 7.20 7.53 6.40 7.15 562791
2016-02-04 7.15 7.65 6.25 6.40 384990
2016-02-05 6.10 7.55 6.00 6.65 337670
2016-02-08 6.25 6.50 5.55 5.70 293705
2016-02-09 5.80 6.04 5.40 5.55 283025
2016-02-10 5.60 6.20 5.35 5.50 195962
2016-02-11 5.50 5.90 5.30 5.55 339876
2016-02-12 5.75 5.90 5.45 5.65 279407
2016-02-16 5.75 5.80 5.05 5.05 438323
2016-02-17 5.35 6.40 5.20 6.20 486513
2016-02-18 6.45 6.65 5.20 5.25 351096
2016-02-19 5.20 5.65 5.10 5.20 318899
2016-02-22 5.45 5.60 4.78 5.20 1149973
2016-02-23 5.30 5.30 4.50 4.63 533294
2016-02-24 4.65 4.70 4.00 4.30 394438
2016-02-25 4.45 4.62 4.10 4.14 174664
2016-02-26 4.25 4.75 4.06 4.28 294063
2016-02-29 4.35 4.60 4.05 4.05 276567
2016-03-01 4.11 4.20 3.76 3.91 406337
2016-03-02 3.91 3.95 3.20 3.29 1029046
2016-03-03 3.55 3.65 3.40 3.45 698611
2016-03-04 3.75 4.95 3.63 4.57 1507806
2016-03-07 5.20 6.20 5.20 6.20 1168316
2016-03-08 6.00 6.10 3.55 3.67 1042944
2016-03-09 4.65 5.85 4.55 5.35 1470852
2016-03-10 5.20 5.25 4.81 5.05 535345
2016-03-11 5.50 5.65 5.10 5.40 439145
2016-03-14 5.30 5.40 4.90 4.99 336647
2016-03-15 4.90 5.03 4.32 4.60 370500
2016-03-16 4.65 4.95 4.65 4.80 409809
2016-03-17 5.10 5.22 4.25 4.35 547882
2016-03-18 4.55 4.75 3.40 3.40 3354850
2016-03-21 3.85 4.13 3.70 3.75 376719
2016-03-22 4.00 4.03 3.60 3.76 285562
2016-03-23 3.90 3.90 3.40 3.55 328985
2016-03-24 3.50 3.72 3.41 3.56 235202
2016-03-28 3.70 3.78 3.50 3.70 183799
2016-03-29 3.68 4.25 3.51 4.15 308513
2016-03-30 4.30 4.45 3.91 4.24 249284
2016-03-31 4.05 4.14 3.75 3.83 222216
2016-04-01 3.99 3.99 3.61 3.71 132075
2016-04-04 3.55 4.00 3.55 3.83 163907
2016-04-05 3.75 3.95 3.75 3.85 87180
2016-04-06 3.95 4.20 3.90 3.90 199652
2016-04-07 3.90 4.07 3.75 4.07 126402
2016-04-08 4.20 4.50 4.07 4.30 374414
2016-04-11 4.30 4.45 4.15 4.33 271268
2016-04-12 4.25 4.60 4.18 4.21 449858
2016-04-13 4.25 4.37 3.55 3.71 315366
2016-04-14 3.73 3.80 3.55 3.60 238308
2016-04-15 3.70 3.79 3.50 3.65 131163
2016-04-18 3.50 3.62 3.40 3.51 212100
2016-04-19 3.55 4.00 3.55 3.80 290441
2016-04-20 3.80 4.10 3.70 3.90 294421
2016-04-21 4.05 4.10 3.85 3.98 145842
2016-04-22 3.86 4.23 3.86 4.20 245660
2016-04-25 4.29 4.50 3.70 3.86 288257
2016-04-26 3.90 4.10 3.87 3.90 105923
2016-04-27 4.15 4.40 4.00 4.15 238931
2016-04-28 4.30 4.50 4.11 4.36 258388
2016-04-29 4.45 4.50 3.90 4.07 219675
2016-05-02 4.10 4.14 3.73 3.80 136227
2016-05-03 3.90 3.90 3.56 3.67 156087
2016-05-04 3.71 3.95 3.65 3.75 130399
2016-05-05 3.80 3.98 3.80 3.92 115557
2016-05-06 3.80 3.90 3.70 3.70 73217
2016-05-09 3.83 3.83 3.45 3.50 183393
2016-05-10 3.69 3.69 3.43 3.48 106347
2016-05-11 3.55 3.69 3.45 3.55 88645
2016-05-12 3.70 3.70 3.45 3.45 75263
2016-05-13 3.50 3.60 3.30 3.48 122166
2016-05-16 3.60 3.60 3.38 3.49 83938
2016-05-17 3.55 3.59 3.40 3.48 89135
2016-05-18 3.50 3.60 3.31 3.40 102805
2016-05-19 3.30 3.50 3.05 3.11 208196
2016-05-20 3.11 3.35 3.10 3.24 108364
2016-05-23 3.30 3.35 2.95 3.05 317812
2016-05-24 3.00 3.05 2.76 2.78 373404
2016-05-25 2.75 3.45 2.75 3.36 276676
2016-05-26 3.50 3.70 3.12 3.15 362910
2016-05-27 3.16 3.35 2.95 3.10 213741
2016-05-31 3.10 3.55 3.10 3.30 193481
2016-06-01 3.29 3.60 3.21 3.40 299475
2016-06-02 3.43 3.70 3.40 3.70 222170
2016-06-03 3.70 3.70 3.51 3.65 188662
2016-06-06 3.70 4.25 3.65 4.25 387654
2016-06-07 4.30 5.25 4.22 4.90 729624
2016-06-08 5.00 5.45 5.00 5.20 482428
2016-06-09 5.20 5.20 4.70 4.70 363934
2016-06-10 4.60 4.60 4.35 4.40 164528
2016-06-13 4.30 4.70 4.20 4.35 138888
2016-06-14 4.45 4.45 4.00 4.22 274737
2016-06-15 4.11 4.60 4.06 4.35 188120
2016-06-16 4.25 4.50 4.05 4.40 192215
2016-06-17 4.50 4.85 4.40 4.66 299099
2016-06-20 4.80 4.90 4.61 4.79 109287
2016-06-21 4.85 4.85 4.43 4.45 238607
2016-06-22 4.55 4.65 4.45 4.58 167601
2016-06-23 4.64 4.78 4.50 4.51 134919
2016-06-24 4.00 4.25 3.90 4.02 586478
2016-06-27 4.15 4.20 3.65 4.20 373335
2016-06-28 4.37 4.50 4.25 4.45 175219
2016-06-29 4.50 4.70 4.35 4.40 220196
2016-06-30 4.50 4.59 4.10 4.20 135035
2016-07-01 4.45 4.50 4.30 4.35 147099
2016-07-05 4.31 4.35 3.90 4.11 116340
2016-07-06 3.94 4.25 3.91 4.16 56623
2016-07-07 4.25 4.50 3.95 4.07 109410
2016-07-08 4.15 4.42 4.08 4.23 89261
2016-07-11 4.26 4.35 4.13 4.20 46226
2016-07-12 4.21 4.50 4.20 4.40 114838
2016-07-13 4.40 4.50 4.23 4.35 54814
2016-07-14 4.48 4.60 4.30 4.60 129512
2016-07-15 4.60 4.60 4.45 4.53 54355
2016-07-18 4.55 4.55 4.40 4.50 35846
2016-07-19 4.40 4.49 4.05 4.18 222022
2016-07-20 4.17 4.30 3.83 4.29 178580
2016-07-21 4.05 4.10 3.70 3.80 489989
2016-07-22 3.87 4.00 3.75 3.91 195201
2016-07-25 3.76 3.83 3.45 3.53 206123
2016-07-26 3.65 3.75 3.55 3.66 130788
2016-07-27 3.65 3.94 3.47 3.60 128292
2016-07-28 3.55 3.70 3.50 3.60 156894
2016-07-29 3.62 4.19 3.55 4.12 235383
2016-08-01 3.88 3.88 2.75 2.88 958415
2016-08-02 2.90 3.03 2.64 2.92 529516
2016-08-03 2.90 3.51 2.79 3.47 805932
2016-08-04 3.46 4.26 3.37 4.18 958276
2016-08-05 4.18 4.21 3.97 4.19 313322
2016-08-08 4.33 4.36 4.11 4.12 188805
2016-08-09 4.11 4.49 4.11 4.12 789104
2016-08-10 4.13 4.18 3.80 3.94 291626
2016-08-11 4.06 4.17 3.94 4.11 298482
2016-08-12 4.15 4.42 4.01 4.40 451402
2016-08-15 4.45 4.77 4.36 4.60 578804
2016-08-16 4.60 6.39 4.51 6.13 3356036
2016-08-17 6.45 6.50 5.50 5.76 1470064
2016-08-18 5.80 7.38 5.79 6.52 2546978
2016-08-19 6.50 6.52 6.06 6.15 527245
2016-08-22 5.97 5.97 5.26 5.44 648596
2016-08-23 5.39 6.15 5.30 5.86 1062460
2016-08-24 5.70 5.91 5.26 5.33 436765
2016-08-25 5.26 5.83 5.25 5.49 634971
2016-08-26 5.53 5.69 5.35 5.49 383878
2016-08-29 5.50 6.88 5.49 6.63 2567419
2016-08-30 6.74 7.25 6.24 6.67 1406812
2016-08-31 6.54 7.09 6.43 6.87 1028748
2016-09-01 6.75 6.87 6.55 6.76 794226
2016-09-02 6.97 7.20 6.66 6.92 860505
2016-09-06 6.92 7.50 6.92 6.98 1145213
2016-09-07 7.04 8.44 7.04 8.22 1589699
2016-09-08 8.38 8.61 7.81 8.17 1413905
2016-09-09 8.00 8.23 7.80 8.01 822723
2016-09-12 7.84 8.10 7.56 7.93 636551
2016-09-13 7.93 8.17 7.76 8.13 638747
2016-09-14 8.16 8.50 7.29 7.77 1247152
2016-09-15 7.90 7.99 7.61 7.84 369863
2016-09-16 7.55 7.81 7.39 7.39 437206
2016-09-19 7.42 7.69 6.94 7.16 646574
2016-09-20 6.97 7.28 6.50 7.05 612304
2016-09-21 7.11 7.84 7.11 7.28 471256
2016-09-22 7.40 7.66 7.15 7.16 329256
2016-09-23 7.26 7.44 6.75 6.94 390991
2016-09-26 7.17 7.54 7.05 7.29 595829
2016-09-27 7.01 7.46 7.01 7.32 496712
2016-09-28 7.44 7.83 7.22 7.64 705382
2016-09-29 7.60 7.99 7.50 7.66 646851
2016-09-30 7.71 7.94 7.60 7.64 406936
2016-10-03 7.64 7.67 7.18 7.47 478449
2016-10-04 7.31 7.56 7.30 7.42 233733
2016-10-05 7.56 7.67 7.40 7.62 503590
2016-10-06 7.65 8.00 7.61 7.70 445906
2016-10-07 7.64 7.73 7.48 7.55 276912
2016-10-10 7.65 8.25 7.55 8.05 473953
2016-10-11 7.98 8.60 7.98 8.51 726779
2016-10-12 8.39 8.55 7.90 8.04 725460
2016-10-13 8.05 8.36 7.96 8.10 525317
2016-10-14 8.11 8.17 7.80 8.14 512489
2016-10-17 8.45 8.45 7.98 8.26 499949
2016-10-18 8.30 8.98 8.10 8.68 1115350
2016-10-19 8.80 9.36 8.55 9.07 1009538
2016-10-20 9.15 10.50 9.07 10.22 1770179
2016-10-21 10.36 10.73 9.94 10.31 1321061
2016-10-24 10.40 10.45 9.84 10.09 517508
2016-10-25 10.10 10.13 9.51 10.00 1150534
2016-10-26 9.75 9.91 9.20 9.70 1228344
2016-10-27 9.84 9.99 9.64 9.88 366159
2016-10-28 9.66 10.06 9.65 9.92 319880
2016-10-31 9.90 9.92 9.40 9.76 334134
2016-11-01 9.78 9.94 9.37 9.44 604546
2016-11-02 9.25 9.32 8.77 8.99 960058
2016-11-03 8.88 9.05 8.50 8.62 954695
2016-11-04 8.39 8.80 8.30 8.50 853138
2016-11-07 8.65 9.00 8.41 8.58 1045565
2016-11-08 9.00 9.75 8.65 8.90 1609855
2016-11-09 8.66 9.08 8.25 8.81 945763
2016-11-10 8.76 8.96 8.64 8.64 625331
2016-11-11 8.60 8.60 8.09 8.23 759722
2016-11-14 8.07 8.29 7.90 8.25 653680
2016-11-15 8.30 9.18 8.29 9.00 770628
2016-11-16 8.97 9.15 8.73 8.95 556636
2016-11-17 9.00 9.09 8.34 8.37 765480
2016-11-18 8.37 9.02 8.35 8.78 553791
2016-11-21 9.31 9.64 8.80 9.39 900494
2016-11-22 9.32 9.74 9.14 9.15 882250
2016-11-23 8.98 9.11 8.78 8.87 626467
2016-11-25 8.76 8.82 8.45 8.49 518913
2016-11-28 8.51 8.71 8.38 8.41 454495
2016-11-29 8.25 8.94 7.52 8.91 900412
2016-11-30 9.27 9.75 9.14 9.46 1368521
2016-12-01 9.63 10.75 9.60 10.32 1306946
2016-12-02 10.43 10.75 10.25 10.43 760086
2016-12-05 10.79 11.35 10.72 11.20 933758
2016-12-06 11.11 11.45 10.90 10.98 690610
2016-12-07 11.06 11.28 10.58 10.93 853245
2016-12-08 11.16 11.22 10.66 11.04 621941
2016-12-09 11.12 11.34 10.99 11.05 476880
2016-12-12 11.35 11.62 10.78 10.95 529484
2016-12-13 11.03 11.04 10.57 10.67 508014
2016-12-14 10.57 10.58 9.78 9.81 896387
2016-12-15 9.75 10.15 9.35 10.02 438232
2016-12-16 10.03 10.16 9.55 9.63 497624
2016-12-19 9.60 10.00 9.50 9.92 290233
2016-12-20 10.04 10.04 9.65 9.81 310354
2016-12-21 9.95 10.12 9.51 9.59 259050
2016-12-22 9.59 9.96 9.59 9.74 193963
2016-12-23 9.67 10.10 9.62 9.87 266081
2016-12-27 9.97 10.75 9.84 10.33 304840
2016-12-28 10.35 10.72 10.02 10.02 313987
2016-12-29 10.08 10.32 9.64 9.88 433302
2016-12-30 9.76 10.14 9.76 9.85 372833
2017-01-03 9.95 10.06 9.23 9.57 386104
2017-01-04 9.54 10.46 9.27 10.42 557991
2017-01-05 10.43 10.82 10.27 10.47 524842
2017-01-06 10.56 10.62 10.29 10.50 350013
2017-01-09 10.42 10.42 9.80 10.26 404561
2017-01-10 10.28 10.30 9.95 10.05 489329
2017-01-11 10.15 10.38 10.04 10.19 275589
2017-01-12 10.31 10.33 9.98 10.09 233634
2017-01-13 9.95 10.34 9.95 10.12 257770
2017-01-17 10.22 10.29 10.01 10.11 183837
2017-01-18 9.85 10.23 9.50 10.01 322614
2017-01-19 10.02 10.08 9.78 9.93 164844
2017-01-20 10.04 10.17 9.89 9.94 143332
2017-01-23 9.82 9.92 9.61 9.87 307985
2017-01-24 9.96 10.27 9.73 10.15 249047
2017-01-25 10.17 10.70 10.15 10.46 348147
2017-01-26 10.60 12.88 10.58 12.71 2642574
2017-01-27 12.85 13.42 12.39 13.07 1038412
2017-01-30 13.00 13.18 12.20 12.54 1171058
2017-01-31 12.60 12.77 12.33 12.45 296488
2017-02-01 12.53 12.55 12.04 12.47 506720
2017-02-02 12.46 12.70 12.07 12.28 777520
2017-02-03 12.17 12.51 12.11 12.46 768375
2017-02-06 12.52 12.75 11.53 11.71 514009
2017-02-07 11.45 11.75 11.15 11.54 342634
2017-02-08 11.43 11.86 11.25 11.83 287169
2017-02-09 11.88 12.04 11.69 12.01 167865
2017-02-10 12.07 12.37 11.91 12.01 307387
2017-02-13 11.97 12.00 11.51 11.88 245979
2017-02-14 11.93 11.93 11.51 11.55 407078
2017-02-15 11.45 11.48 11.04 11.14 644619
2017-02-16 11.20 11.24 10.66 10.75 783926
2017-02-17 11.01 11.14 9.83 10.10 1366443
2017-02-21 9.94 10.91 9.90 10.52 891810
2017-02-22 10.40 10.50 10.14 10.31 388039
2017-02-23 10.51 10.69 9.94 10.23 758596
2017-02-24 9.75 9.97 8.91 9.04 1014718
2017-02-27 9.14 9.48 9.09 9.38 558128
2017-02-28 9.23 9.41 9.01 9.37 311374
2017-03-01 9.40 10.00 9.34 9.92 765207
2017-03-02 9.84 9.87 9.13 9.20 444135
2017-03-03 9.20 9.34 8.81 8.85 419332
2017-03-06 9.00 9.38 8.99 9.27 659027
2017-03-07 9.34 9.34 8.85 8.87 523504
2017-03-08 8.79 8.80 8.18 8.19 887318
2017-03-09 8.43 8.89 8.25 8.84 1229114
2017-03-10 8.99 9.00 8.37 8.68 431497
2017-03-13 8.70 8.99 8.68 8.84 297555
2017-03-14 8.64 8.74 8.27 8.70 392476
2017-03-15 8.80 9.16 8.62 8.94 623274
2017-03-16 8.99 9.07 8.74 8.90 292090
2017-03-17 8.97 8.98 8.27 8.29 1052097
2017-03-20 8.47 8.55 7.94 8.52 707921
2017-03-21 8.45 8.54 8.31 8.44 346068
2017-03-22 8.34 8.40 8.07 8.15 325650
2017-03-23 8.31 8.63 8.16 8.55 298109
2017-03-24 8.45 9.04 8.32 8.89 661007
2017-03-27 8.62 8.80 8.44 8.58 313276
2017-03-28 8.55 8.90 8.55 8.71 245606
2017-03-29 8.70 9.17 8.70 9.13 296253
2017-03-30 9.04 9.16 8.81 8.85 265363
2017-03-31 8.82 9.25 8.78 9.23 323010
2017-04-03 9.22 9.23 8.79 8.93 228739
2017-04-04 8.82 9.38 8.82 9.11 400604
2017-04-05 9.28 9.36 9.00 9.06 408357
2017-04-06 9.05 9.25 8.95 9.21 340877
2017-04-07 9.21 9.23 9.00 9.15 136674
2017-04-10 9.25 9.30 9.08 9.22 199398
2017-04-11 9.24 10.00 9.12 9.97 826059
2017-04-12 9.99 10.28 9.59 9.67 306321
2017-04-13 9.73 9.85 9.30 9.31 148293
2017-04-17 9.34 9.51 9.13 9.19 193102
2017-04-18 9.14 9.33 9.00 9.10 288869
2017-04-19 9.09 9.26 9.05 9.16 272446
2017-04-20 9.13 9.24 8.89 8.93 353135
2017-04-21 8.96 9.00 8.63 8.65 266556
2017-04-24 8.61 8.80 8.32 8.64 262558
2017-04-25 8.62 9.17 8.50 9.06 213413
2017-04-26 9.03 9.31 8.99 9.10 216667
2017-04-27 9.10 9.10 8.62 8.87 256072
2017-04-28 8.91 9.04 8.68 8.74 124943
2017-05-01 8.67 8.73 8.41 8.48 183921
2017-05-02 8.47 8.76 8.14 8.32 383021
2017-05-03 8.24 8.63 8.17 8.37 172599
2017-05-04 8.22 8.22 7.65 7.72 580805
2017-05-05 7.68 8.13 7.59 7.92 344560
2017-05-08 8.19 8.85 8.07 8.60 464395
2017-05-09 8.65 8.65 8.08 8.13 257216
2017-05-10 8.32 8.65 8.28 8.44 241260
2017-05-11 8.58 8.68 8.28 8.57 217543
2017-05-12 8.59 8.72 8.34 8.60 254333
2017-05-15 8.80 8.95 8.60 8.65 377330
2017-05-16 8.71 8.83 8.23 8.25 216280
2017-05-17 8.16 8.28 7.98 7.98 406443
2017-05-18 7.87 8.19 7.85 8.00 186065
2017-05-19 8.14 8.32 8.05 8.14 205845
2017-05-22 8.26 8.27 8.04 8.08 140813
2017-05-23 8.11 8.12 7.94 7.98 131620
2017-05-24 7.99 8.04 7.72 7.78 215823
2017-05-25 7.70 8.08 7.36 7.42 364850
2017-05-26 7.42 7.47 6.83 6.85 869655
2017-05-30 6.72 6.72 5.52 5.59 1217733
2017-05-31 5.64 6.56 5.64 6.56 1252085
2017-06-01 6.56 6.64 6.27 6.44 372996
2017-06-02 6.33 6.54 6.17 6.52 223569
2017-06-05 6.50 6.62 6.42 6.53 301889
2017-06-06 6.45 7.05 6.43 7.03 409596
2017-06-07 7.00 7.05 6.52 6.86 517862
2017-06-08 6.90 7.57 6.80 7.52 492451
2017-06-09 7.54 7.68 7.34 7.58 282233
2017-06-12 7.67 7.88 7.52 7.67 234182
2017-06-13 7.74 7.80 7.57 7.77 278069
2017-06-14 7.73 7.73 7.24 7.29 236185
2017-06-15 7.29 7.46 6.76 6.87 148996
2017-06-16 6.90 7.09 6.83 6.86 178612
2017-06-19 6.80 7.04 6.75 6.86 93613
2017-06-20 6.59 7.03 6.59 7.01 72849
2017-06-21 6.97 7.12 6.64 6.97 191006
2017-06-22 6.88 7.31 6.84 6.88 220673
2017-06-23 6.86 7.10 6.77 7.03 165431
2017-06-26 7.03 7.03 6.75 6.81 223159
2017-06-27 6.88 7.08 6.84 6.91 165234
2017-06-28 6.90 7.02 6.79 6.82 120501
2017-06-29 6.84 7.16 6.83 6.88 117793
2017-06-30 6.98 7.14 6.87 7.07 110753
2017-07-03 7.07 7.24 6.94 7.12 73198
2017-07-05 7.00 7.03 6.83 6.86 78836
2017-07-06 6.85 6.99 6.61 6.66 62236
2017-07-07 6.63 6.87 6.30 6.80 196887
2017-07-10 6.78 6.93 6.68 6.82 97691
2017-07-11 6.83 6.97 6.74 6.81 90531
2017-07-12 6.94 7.15 6.63 6.84 180018
2017-07-13 6.82 6.95 6.74 6.89 202553
2017-07-14 6.80 7.14 6.80 6.92 189586
2017-07-17 7.00 7.06 6.68 6.84 167199
2017-07-18 6.86 6.90 6.60 6.76 208926
2017-07-19 6.74 6.99 6.68 6.89 147088
2017-07-20 6.95 6.96 6.73 6.76 188816
2017-07-21 6.70 6.82 6.66 6.76 196270
2017-07-24 6.79 6.97 6.59 6.95 126612
2017-07-25 7.00 7.20 6.99 7.04 226401
2017-07-26 7.05 7.23 7.01 7.05 199260
2017-07-27 7.01 7.17 6.91 7.01 191474
2017-07-28 7.00 7.56 7.00 7.36 294988
2017-07-31 7.45 7.49 6.76 7.09 252725
2017-08-01 7.07 7.11 6.65 6.77 211979
2017-08-02 6.68 6.86 6.54 6.78 113208
2017-08-03 6.78 6.80 6.34 6.57 164659
2017-08-04 6.57 6.90 6.55 6.86 179322
2017-08-07 7.11 7.11 6.30 6.37 238036
2017-08-08 6.37 6.85 6.37 6.70 354999
2017-08-09 6.70 6.80 6.48 6.63 151559
2017-08-10 6.66 6.83 6.54 6.59 131717
2017-08-11 6.48 6.75 6.43 6.71 123057
2017-08-14 6.72 6.72 6.45 6.61 168082
2017-08-15 6.51 6.52 6.30 6.37 95515
2017-08-16 6.33 6.36 6.11 6.22 92351
2017-08-17 6.14 6.37 6.12 6.21 101878
2017-08-18 6.16 6.39 6.07 6.08 119061
2017-08-21 6.06 6.12 5.75 5.93 165863
2017-08-22 5.95 6.15 5.89 6.11 95500
2017-08-23 6.07 6.25 6.00 6.16 122892
2017-08-24 6.10 6.30 6.10 6.24 100219
2017-08-25 6.28 6.53 6.24 6.48 112664
2017-08-28 6.48 6.48 6.12 6.41 117040
2017-08-29 6.38 6.46 6.13 6.38 88247
2017-08-30 6.33 6.48 6.12 6.25 84695
2017-08-31 6.33 6.52 6.28 6.42 164247
2017-09-01 6.40 6.48 6.17 6.43 166329
2017-09-05 6.38 6.59 6.32 6.38 104223
2017-09-06 6.39 6.52 6.31 6.44 90524
2017-09-07 6.44 6.53 6.33 6.41 88805
2017-09-08 6.31 6.40 6.05 6.12 150328
2017-09-11 6.15 6.22 6.01 6.06 67287
2017-09-12 6.06 6.32 6.02 6.18 97294
2017-09-13 6.26 6.43 6.16 6.27 187632
2017-09-14 6.15 6.44 6.14 6.22 163441
2017-09-15 6.29 6.29 6.06 6.10 148394
2017-09-18 6.12 6.21 5.95 6.03 183828
2017-09-19 6.05 6.05 5.80 5.99 170308
2017-09-20 5.98 6.09 5.95 6.03 309021
2017-09-21 6.03 6.07 5.85 6.03 157109
2017-09-22 5.96 6.08 5.91 6.02 118384
2017-09-25 6.02 6.13 5.87 6.01 244674
2017-09-26 5.98 6.24 5.97 6.23 223441
2017-09-27 6.23 6.27 6.05 6.09 186915
2017-09-28 6.10 6.21 6.07 6.14 134207
2017-09-29 6.10 6.15 6.07 6.08 64253
2017-10-02 6.06 6.07 5.73 5.75 227995
2017-10-03 5.70 5.75 5.50 5.50 178476
2017-10-04 5.48 5.52 4.89 4.99 797476
2017-10-05 5.05 5.13 4.98 5.01 394565
2017-10-06 4.91 5.00 4.77 4.96 180442
2017-10-09 5.00 5.00 4.75 4.88 3419999
2017-10-10 4.89 5.04 4.62 4.64 250538
2017-10-11 4.80 4.80 4.44 4.50 449623
2017-10-12 4.50 4.75 4.23 4.72 547935
2017-10-13 4.87 4.93 4.63 4.83 465390
2017-10-16 4.83 4.84 4.64 4.69 342622
2017-10-17 4.73 4.73 4.47 4.64 210617
2017-10-18 4.61 4.80 4.52 4.54 286254
2017-10-19 4.54 4.57 4.37 4.40 224822
2017-10-20 4.41 4.42 4.26 4.38 167989
2017-10-23 4.37 4.45 4.12 4.14 210786
2017-10-24 4.12 4.20 4.01 4.17 128621
2017-10-25 4.17 4.40 4.05 4.38 217802
2017-10-26 4.38 4.70 4.32 4.54 413657
2017-10-27 4.54 4.58 4.38 4.42 307590
2017-10-30 4.43 4.58 4.40 4.52 313194
2017-10-31 4.55 4.75 4.49 4.72 379267
2017-11-01 4.79 4.99 4.73 4.99 407050
2017-11-02 5.15 5.48 4.88 4.99 562126
2017-11-03 5.04 5.66 4.89 5.62 685963
2017-11-06 5.74 6.39 5.64 5.68 1006312
2017-11-07 5.75 6.10 5.41 5.84 539544
2017-11-08 5.86 6.12 5.76 6.03 292847
2017-11-09 6.01 6.13 5.93 5.99 189729
2017-11-10 6.03 6.12 5.84 6.03 169413
2017-11-13 6.06 6.12 5.89 6.04 84847
2017-11-14 5.97 6.04 5.61 5.78 174352
2017-11-15 5.75 6.08 5.66 5.99 206840
2017-11-16 5.95 6.08 5.86 5.96 226398
2017-11-17 6.04 6.39 6.00 6.25 221948
2017-11-20 6.35 6.35 5.97 6.11 174374
2017-11-21 6.07 6.24 5.86 6.06 199548
2017-11-22 6.09 6.16 5.87 6.03 124324
2017-11-24 6.02 6.14 5.83 5.98 83425
2017-11-27 5.98 5.98 5.62 5.80 215479
2017-11-28 5.84 6.01 5.79 6.00 129673
2017-11-29 5.90 6.25 5.90 6.04 109662
2017-11-30 6.08 6.18 5.95 6.10 202815
2017-12-01 6.15 6.33 6.02 6.14 185756
2017-12-04 6.15 6.27 6.08 6.14 162238
2017-12-05 6.03 7.01 5.99 6.98 577984
2017-12-06 7.00 7.37 6.65 6.74 433052
2017-12-07 6.86 7.20 6.70 7.04 279789
2017-12-08 7.14 7.65 6.87 6.92 312671
2017-12-11 7.03 7.44 7.00 7.28 288531
2017-12-12 7.23 7.68 7.23 7.38 368554
2017-12-13 7.40 7.59 7.29 7.56 237991
2017-12-14 7.47 7.55 7.20 7.37 330005
2017-12-15 7.24 7.35 7.13 7.26 235888
2017-12-18 7.36 7.83 7.23 7.83 329975
2017-12-19 7.81 7.98 7.36 7.48 341116
2017-12-20 7.49 7.93 7.40 7.56 345696
2017-12-21 7.48 7.72 7.40 7.55 238364
2017-12-22 7.58 7.85 7.44 7.59 255400
2017-12-26 7.63 8.89 7.58 8.13 879915
2017-12-27 8.21 8.28 7.77 8.10 465612
2017-12-28 8.10 8.10 7.84 7.98 325715
2017-12-29 8.06 8.61 7.90 8.46 1032053
2018-01-02 8.52 9.14 8.52 9.01 503740
2018-01-03 9.02 9.45 8.89 9.34 258524
2018-01-04 9.41 9.61 9.00 9.35 453587
2018-01-05 9.19 9.34 8.92 9.00 269145
2018-01-08 9.10 9.45 8.87 9.37 349526
2018-01-09 9.39 9.45 9.06 9.06 300135
2018-01-10 9.10 9.29 8.95 8.96 352739
2018-01-11 8.97 9.45 8.92 9.14 491185
2018-01-12 9.14 9.36 8.92 9.12 446440
2018-01-16 9.17 9.19 8.72 8.73 304361
2018-01-17 8.80 8.95 8.34 8.79 297278
2018-01-18 8.78 8.89 8.61 8.76 168648
2018-01-19 8.64 8.96 8.58 8.78 169692
2018-01-22 8.73 9.12 8.68 8.95 367562
2018-01-23 9.00 9.16 8.94 9.07 467619
2018-01-24 9.01 9.89 9.01 9.71 639959
2018-01-25 9.80 10.09 9.55 9.70 658235
2018-01-26 9.81 10.72 9.73 10.49 727703
2018-01-29 10.33 10.60 9.80 10.24 564870
2018-01-30 10.04 10.34 9.80 10.03 705247
2018-01-31 10.00 10.12 9.74 9.74 482142
2018-02-01 9.81 9.90 8.75 8.83 911838
2018-02-02 8.68 8.68 8.05 8.45 746350
2018-02-05 8.18 9.06 8.01 8.62 1059645
2018-02-06 8.39 8.80 8.23 8.46 467600
2018-02-07 8.55 9.02 7.72 7.79 694272
2018-02-08 7.83 8.21 6.96 7.24 1022197
2018-02-09 7.24 7.35 6.77 7.11 536205
2018-02-12 7.12 7.45 7.00 7.08 383824
2018-02-13 7.06 7.09 6.59 6.81 331454
2018-02-14 6.68 7.09 6.63 6.94 381743
2018-02-15 6.99 7.20 6.46 7.05 497272
2018-02-16 7.02 7.15 6.76 6.78 266122
2018-02-20 6.81 7.29 6.81 6.95 627162
2018-02-21 6.95 7.11 6.62 6.64 478111
2018-02-22 6.68 7.56 6.66 7.30 1062562
2018-02-23 7.35 7.78 7.13 7.33 1159452
2018-02-26 7.82 8.59 7.08 7.15 1212952
2018-02-27 7.08 7.09 5.92 7.03 1702859
2018-02-28 7.03 7.05 6.65 6.84 527472
2018-03-01 6.86 7.17 6.50 7.12 819482
2018-03-02 7.00 7.65 6.90 7.55 791155
2018-03-05 7.52 7.97 7.37 7.54 684382
2018-03-06 7.62 7.94 7.40 7.42 287112
2018-03-07 7.32 7.56 7.04 7.21 567601
2018-03-08 7.21 7.28 6.89 7.05 253209
2018-03-09 7.12 7.41 7.05 7.25 450693
2018-03-12 7.25 7.56 7.10 7.45 301584
2018-03-13 7.53 7.60 7.27 7.36 210283
2018-03-14 7.40 8.09 7.32 7.91 650056
2018-03-15 7.94 8.22 7.55 7.62 341591
2018-03-16 7.66 7.91 7.56 7.63 284346
2018-03-19 7.65 7.75 7.24 7.25 575371
2018-03-20 7.32 7.52 7.25 7.30 260665
2018-03-21 7.35 7.92 7.25 7.79 675589
2018-03-22 7.78 8.09 7.61 7.68 534428
2018-03-23 7.71 8.09 7.65 7.91 545116
2018-03-26 7.94 8.02 7.59 7.76 181505
2018-03-27 7.76 8.07 7.50 7.55 572894
2018-03-28 7.55 7.59 6.99 7.01 439600
2018-03-29 7.04 7.40 7.02 7.31 231605
2018-04-02 7.54 7.54 5.93 6.06 2184659
2018-04-03 6.10 6.40 6.08 6.26 638108
2018-04-04 6.15 6.17 5.71 5.78 937514
2018-04-05 5.84 6.39 5.81 6.06 917183
2018-04-06 6.04 6.05 5.45 5.49 761377
2018-04-09 5.51 5.55 5.03 5.11 1087320
2018-04-10 5.20 5.65 5.12 5.32 794745
2018-04-11 5.40 5.85 5.29 5.75 669157
2018-04-12 5.83 5.83 5.37 5.54 491877
2018-04-13 5.58 5.68 5.11 5.22 842363
2018-04-16 5.25 5.30 4.81 4.83 973024
2018-04-17 4.85 5.19 4.67 5.06 821818
2018-04-18 5.17 5.59 5.10 5.31 891001
2018-04-19 5.40 5.50 4.90 4.95 779961
2018-04-20 4.96 5.09 4.82 5.05 724930
2018-04-23 5.02 5.09 4.82 5.04 803508
2018-04-24 5.01 5.13 4.56 4.58 1214131
2018-04-25 4.60 4.78 4.51 4.76 675826
2018-04-26 7.07 7.85 6.81 7.00 9669743
2018-04-27 6.89 7.03 6.52 6.90 1098779
2018-04-30 6.91 7.34 6.90 6.93 1138585
2018-05-01 6.93 7.06 6.84 7.05 554736
2018-05-02 6.98 7.24 6.96 7.06 394935
2018-05-03 7.01 7.14 6.82 6.84 460685
2018-05-04 6.78 7.04 6.74 6.97 266215
2018-05-07 7.04 7.37 7.02 7.09 505072
2018-05-08 7.14 7.22 6.76 7.19 515616
2018-05-09 7.35 7.53 7.23 7.38 679358
2018-05-10 7.50 8.19 7.16 8.17 996026
2018-05-11 8.12 9.39 8.10 8.92 1856575
2018-05-14 8.99 9.52 8.99 9.26 1066332
2018-05-15 9.36 9.70 9.01 9.50 756079
2018-05-16 9.50 9.94 9.43 9.91 394299
2018-05-17 9.97 10.33 9.94 10.19 827946
2018-05-18 10.18 10.73 10.03 10.61 532501
2018-05-21 10.80 11.36 10.65 10.71 851287
2018-05-22 11.05 11.47 10.47 10.74 1241686
2018-05-23 10.89 11.00 9.61 10.70 1246743
2018-05-24 10.50 11.20 10.33 10.87 570120
2018-05-25 10.63 10.66 9.93 10.38 919017
2018-05-29 10.25 10.87 10.02 10.51 627174
2018-05-30 10.63 11.19 10.54 11.19 787123
2018-05-31 11.06 11.70 10.96 11.50 714897
2018-06-01 11.55 11.70 10.43 10.97 1148205
2018-06-04 11.00 11.02 10.08 10.58 1115852
2018-06-05 10.37 10.76 10.10 10.65 590254
2018-06-06 10.65 10.83 10.38 10.63 548515
2018-06-07 10.72 11.12 10.63 10.72 482300
2018-06-08 10.66 10.76 10.38 10.52 373151
2018-06-11 10.40 10.77 10.30 10.68 427730
2018-06-12 10.65 10.87 10.56 10.80 369646
2018-06-13 10.75 10.87 10.60 10.68 329148
2018-06-14 10.75 10.83 10.37 10.41 281850
2018-06-15 10.36 10.39 9.51 9.71 785870
2018-06-18 9.72 10.49 9.72 10.09 488464
2018-06-19 9.82 10.10 9.80 10.01 368109
2018-06-20 10.18 10.41 9.96 10.34 571365
2018-06-21 10.20 10.21 9.68 9.72 440332
2018-06-22 10.10 10.30 9.91 10.07 834704
2018-06-25 10.08 10.40 9.85 10.13 808327
2018-06-26 10.20 10.77 10.14 10.66 793806
2018-06-27 10.75 11.33 10.48 10.58 1077454
2018-06-28 10.59 10.77 10.13 10.38 436172
2018-06-29 10.42 10.69 10.17 10.51 914766
2018-07-02 10.34 10.36 10.09 10.20 242808
2018-07-03 10.43 10.57 10.15 10.26 166195
2018-07-05 10.28 10.40 10.02 10.37 532589
2018-07-06 10.21 10.87 10.01 10.76 374576
2018-07-09 10.87 11.15 10.84 11.05 335948
2018-07-10 11.13 11.34 10.90 11.13 430919
2018-07-11 11.10 12.32 10.92 11.99 1520871
2018-07-12 11.95 12.30 11.62 12.02 1382431
2018-07-13 12.20 12.25 11.51 11.54 920014
2018-07-16 11.09 11.33 10.59 11.19 738653
2018-07-17 11.01 11.59 10.78 11.41 493223
2018-07-18 11.28 11.69 10.95 11.56 619053
2018-07-19 11.56 11.90 11.29 11.36 491530
2018-07-20 11.42 11.46 10.99 11.02 445725
2018-07-23 11.11 11.46 10.81 10.88 562313
2018-07-24 10.87 11.19 10.87 10.99 348757
2018-07-25 11.15 11.15 10.20 10.28 949360
2018-07-26 10.20 10.60 9.84 9.99 889718
2018-07-27 9.84 10.03 9.41 9.52 597714
2018-07-30 9.59 9.67 8.89 8.98 670534
2018-07-31 9.04 9.13 8.78 9.10 544591
2018-08-01 9.08 9.08 8.32 8.80 888908
2018-08-02 8.65 8.99 8.49 8.80 409249
2018-08-03 8.73 8.90 8.62 8.63 354057
2018-08-06 8.62 9.03 8.53 8.96 582827
2018-08-07 9.04 9.24 8.62 9.05 704282
2018-08-08 8.84 9.00 7.61 8.01 1396141
2018-08-09 8.88 9.09 8.40 8.71 689707
2018-08-10 8.66 9.09 8.44 8.73 592730
2018-08-13 8.70 8.88 8.45 8.76 599787
2018-08-14 8.86 9.32 8.49 8.59 602457
2018-08-15 8.52 8.61 8.12 8.37 469241
2018-08-16 8.49 8.69 8.37 8.62 295114
2018-08-17 8.64 8.77 8.23 8.70 404735
2018-08-20 8.42 8.62 8.24 8.38 432807
2018-08-21 8.44 8.85 8.43 8.81 330037
2018-08-22 8.86 9.22 8.55 9.13 500235
2018-08-23 9.10 9.67 8.90 9.41 300298
2018-08-24 9.50 9.75 9.23 9.36 310464
2018-08-27 9.38 9.59 9.26 9.54 245675
2018-08-28 9.55 9.72 9.40 9.65 240553
2018-08-29 9.68 9.69 9.40 9.56 309662
2018-08-30 9.60 9.84 9.36 9.57 310470
2018-08-31 9.56 9.71 9.28 9.68 322339
2018-09-04 9.68 9.98 9.16 9.37 466715
2018-09-05 9.34 9.37 8.58 8.65 498057
2018-09-06 8.62 8.62 8.08 8.09 688988
2018-09-07 8.06 8.13 7.68 7.75 485347
2018-09-10 7.78 7.88 7.32 7.42 642089
2018-09-11 7.44 8.14 7.44 7.83 351515
2018-09-12 7.93 8.22 7.91 7.99 450218
2018-09-13 7.97 8.33 7.78 8.20 414994
2018-09-14 8.15 8.32 8.04 8.19 241273
2018-09-17 8.19 8.24 7.79 7.85 348807
2018-09-18 7.94 8.28 7.91 8.07 363485
2018-09-19 8.04 8.52 8.01 8.38 336773
2018-09-20 8.45 8.65 8.19 8.65 391484
2018-09-21 8.68 9.03 8.60 8.95 357176
2018-09-24 9.00 9.00 8.71 8.76 458616
2018-09-25 8.81 9.17 8.76 9.05 379181
2018-09-26 8.98 9.18 8.42 8.44 560410
2018-09-27 8.52 8.68 8.33 8.47 386533
2018-09-28 8.39 8.59 8.22 8.38 789889
2018-10-01 8.45 9.08 8.45 9.02 710146
2018-10-02 9.02 9.30 8.63 8.70 394511
2018-10-03 8.72 9.19 8.61 9.14 398354
2018-10-04 9.03 9.18 8.82 8.88 157311
2018-10-05 8.85 8.90 8.45 8.64 267793
2018-10-08 8.60 8.86 8.42 8.65 187630
2018-10-09 8.65 9.39 8.61 9.09 458438
2018-10-10 9.12 9.12 8.55 8.55 370865
2018-10-11 8.50 8.71 8.11 8.39 492878
2018-10-12 8.63 8.70 8.22 8.45 427226
2018-10-15 8.51 8.77 8.43 8.65 315375
2018-10-16 8.69 8.84 8.46 8.79 247768
2018-10-17 8.73 8.75 8.32 8.57 291056
2018-10-18 8.51 8.69 8.40 8.60 278527
2018-10-19 8.63 8.96 8.56 8.80 298898
2018-10-22 8.78 8.87 8.27 8.38 410140
2018-10-23 8.10 8.13 7.25 7.77 599321
2018-10-24 7.87 7.87 7.09 7.10 440124
2018-10-25 7.23 7.34 6.73 7.18 454887
2018-10-26 7.05 7.29 6.92 7.06 301316
2018-10-29 7.05 7.29 6.75 6.79 356327
2018-10-30 6.72 7.22 6.53 7.09 331597
2018-10-31 7.17 7.60 7.11 7.25 334688
2018-11-01 7.28 7.43 7.09 7.40 184770
2018-11-02 7.44 7.57 7.22 7.29 294686
2018-11-05 7.54 7.80 7.48 7.60 315269
2018-11-06 7.60 7.79 7.32 7.52 228487
2018-11-07 7.65 7.89 7.58 7.83 316803
2018-11-08 7.85 8.14 7.11 7.90 696511
2018-11-09 7.78 8.45 7.67 8.30 484833
2018-11-12 8.30 8.47 7.80 7.97 317438
2018-11-13 7.96 8.30 7.89 8.16 564166
2018-11-14 8.44 8.60 8.22 8.44 755371
2018-11-15 8.43 8.58 8.29 8.45 295295
2018-11-16 8.50 8.70 8.13 8.33 275873
2018-11-19 8.24 8.26 7.80 7.93 568389
2018-11-20 7.75 7.87 7.37 7.64 615641
2018-11-21 7.67 7.88 7.59 7.66 372009
2018-11-23 7.38 7.50 7.16 7.23 233152
2018-11-26 7.30 7.30 6.76 7.08 765347
2018-11-27 7.08 7.40 6.94 7.35 441387
2018-11-28 7.33 7.71 7.29 7.54 380914
2018-11-29 7.55 7.74 7.35 7.61 206258
2018-11-30 7.49 7.74 7.47 7.62 325569
2018-12-03 7.88 7.95 7.58 7.94 426627
2018-12-04 7.93 8.13 7.66 7.67 258820
2018-12-06 7.48 7.68 7.21 7.61 348719
2018-12-07 7.80 7.97 7.63 7.68 286552
2018-12-10 7.52 7.64 7.32 7.51 339340
2018-12-11 7.61 7.72 7.23 7.27 200347
2018-12-12 7.33 7.34 6.83 6.84 473986
2018-12-13 6.79 6.80 6.00 6.08 1042765
2018-12-14 6.00 6.05 5.12 5.24 1360710
2018-12-17 5.24 5.59 5.00 5.01 760831
2018-12-18 5.01 5.06 4.56 4.64 1051234
2018-12-19 4.67 4.94 4.54 4.64 638933
2018-12-20 4.63 5.05 4.51 4.86 975991
2018-12-21 4.86 4.87 4.51 4.51 1008800
2018-12-24 4.45 4.52 4.23 4.25 332364
2018-12-26 4.32 4.92 4.21 4.92 728990
2018-12-27 4.80 4.90 4.37 4.62 491074
2018-12-28 4.66 4.74 4.53 4.61 216589
2018-12-31 4.67 4.71 4.46 4.53 325501
2019-01-02 4.45 5.27 4.45 5.25 595821
2019-01-03 5.24 5.39 4.97 5.24 425156
2019-01-04 5.35 5.82 5.29 5.80 431204
2019-01-07 5.89 6.72 5.80 6.28 657202
2019-01-08 6.40 6.57 6.20 6.31 431005
2019-01-09 6.37 6.64 6.31 6.57 394862
2019-01-10 6.43 6.65 6.29 6.63 210985
2019-01-11 6.47 6.67 6.39 6.50 303315
2019-01-14 6.34 6.64 6.32 6.53 173975
2019-01-15 6.54 6.80 6.50 6.69 222358
2019-01-16 6.67 6.80 6.44 6.67 240793
2019-01-17 6.56 6.64 6.25 6.53 398159
2019-01-18 6.56 6.58 6.40 6.48 278131
2019-01-22 6.42 6.46 6.03 6.09 384818
2019-01-23 6.12 6.19 5.79 5.87 233582
2019-01-24 5.87 6.24 5.85 6.14 166892
2019-01-25 6.16 6.47 6.12 6.42 215768
2019-01-28 6.26 6.26 5.82 5.87 304721
2019-01-29 5.87 6.00 5.80 5.85 175858
2019-01-30 5.90 6.15 5.85 6.09 198175
2019-01-31 6.07 6.14 5.99 6.01 252801
2019-02-01 6.07 6.23 5.98 6.06 167629
2019-02-04 6.02 6.53 5.99 6.47 243935
2019-02-05 6.54 6.56 6.36 6.36 193427
2019-02-06 6.26 6.45 6.18 6.28 182397
2019-02-07 6.21 6.22 5.84 5.86 303349
2019-02-08 5.87 5.97 5.62 5.69 398887
2019-02-11 5.70 6.17 5.68 6.14 312849
2019-02-12 6.18 6.45 6.06 6.09 212777
2019-02-13 6.11 6.31 6.08 6.19 162307
2019-02-14 6.17 6.24 6.08 6.20 220140
2019-02-15 6.25 6.37 6.20 6.34 195171
2019-02-19 6.32 6.80 6.30 6.71 429796
2019-02-20 6.70 6.73 6.49 6.66 359857
2019-02-21 6.85 7.58 6.80 6.86 838587
2019-02-22 6.89 7.45 6.88 7.17 623826
2019-02-25 7.16 7.37 7.04 7.32 557847
2019-02-26 7.29 7.29 6.80 7.11 454565
2019-02-27 7.17 7.44 7.05 7.13 336312
2019-02-28 7.15 7.23 7.04 7.14 301025
2019-03-01 7.20 7.41 7.05 7.26 340646
2019-03-04 7.30 7.50 7.21 7.49 532815
2019-03-05 7.50 7.65 7.15 7.33 303585
2019-03-06 7.25 7.30 6.90 7.03 334276
2019-03-07 7.02 7.06 6.86 6.98 223839
2019-03-08 6.82 6.83 6.45 6.60 290283
2019-03-11 6.62 6.83 6.43 6.78 254800
2019-03-12 6.81 7.07 6.80 6.95 254787
2019-03-13 7.01 7.27 6.95 7.15 360897
2019-03-14 7.17 7.37 6.99 7.00 231051
2019-03-15 6.97 7.14 6.84 7.04 344067
2019-03-18 7.08 7.39 7.01 7.29 384201
2019-03-19 7.33 7.46 7.17 7.19 237543
2019-03-20 6.96 7.56 6.96 7.42 398024
2019-03-21 7.36 7.53 7.30 7.35 289069
2019-03-22 7.24 7.38 6.95 6.96 297912
2019-03-25 6.90 6.98 6.70 6.90 203512
2019-03-26 7.00 7.17 6.82 6.94 183068
2019-03-27 6.93 7.14 6.81 7.00 156448
2019-03-28 6.99 7.05 6.86 6.95 108584
2019-03-29 7.10 7.13 6.91 6.93 100699
2019-04-01 7.02 7.12 6.93 7.03 149246
2019-04-02 7.07 7.16 7.05 7.11 144439
2019-04-03 7.16 7.20 6.90 6.96 152130
2019-04-04 6.91 7.04 6.87 7.01 189964
2019-04-05 7.02 7.23 7.02 7.13 199089
2019-04-08 7.14 7.28 7.11 7.17 157517
2019-04-09 7.13 7.16 7.00 7.07 141615
2019-04-10 7.09 7.13 7.03 7.09 133020
2019-04-11 7.05 7.16 6.92 6.98 144745
2019-04-12 7.12 7.17 6.89 6.94 258636
2019-04-15 6.90 7.02 6.84 6.89 143959
2019-04-16 6.92 6.92 6.78 6.82 215610
2019-04-17 6.84 6.86 6.64 6.73 86961
2019-04-18 6.78 6.78 6.56 6.58 105942
2019-04-22 6.76 6.89 6.63 6.79 205038
2019-04-23 6.80 7.03 6.74 6.82 265346
2019-04-24 6.85 6.90 6.71 6.75 226108
2019-04-25 6.77 6.77 6.54 6.57 194561
2019-04-26 6.52 6.59 6.36 6.38 181329
2019-04-29 6.34 6.41 6.14 6.17 199147
2019-04-30 6.21 6.24 5.97 6.10 249727
2019-05-01 6.11 6.18 5.96 5.96 176939
2019-05-02 5.90 6.12 5.84 6.09 238535
2019-05-03 6.18 6.24 6.08 6.16 155845
2019-05-06 6.02 6.42 6.01 6.32 176178
2019-05-07 6.25 6.32 6.14 6.20 188540
2019-05-08 6.25 6.53 6.17 6.18 353399
2019-05-09 6.18 6.22 5.96 6.06 401809
2019-05-10 6.06 6.10 5.93 6.08 282487
2019-05-13 5.96 6.14 5.54 5.56 238811
2019-05-14 5.62 5.86 5.60 5.79 232590
2019-05-15 5.73 5.78 5.58 5.76 199640
2019-05-16 5.83 5.95 5.66 5.72 175534
2019-05-17 5.60 5.67 5.49 5.60 246756
2019-05-20 5.48 5.74 5.41 5.59 208376
2019-05-21 5.63 5.70 5.51 5.66 124445
2019-05-22 5.60 5.61 5.20 5.20 217158
2019-05-23 5.14 5.14 4.95 5.07 303137
2019-05-24 5.15 5.15 4.90 5.07 218888
2019-05-28 5.09 5.09 4.85 4.86 155464
2019-05-29 4.71 4.97 4.69 4.83 394133
2019-05-30 4.85 4.85 4.60 4.60 278747
2019-05-31 4.51 4.58 4.26 4.38 370569
2019-06-03 4.44 4.58 4.31 4.49 256556
2019-06-04 4.55 4.89 4.54 4.69 407739
2019-06-05 4.64 4.70 4.33 4.34 333530
2019-06-06 4.34 4.48 4.17 4.44 357573
2019-06-07 4.50 4.55 4.28 4.43 474807
2019-06-10 4.60 5.11 4.47 4.82 1241949
2019-06-11 4.87 5.50 4.87 5.03 1419865
2019-06-12 5.01 5.81 4.84 5.49 1288356
2019-06-13 5.65 5.67 5.18 5.21 1092912
2019-06-14 5.25 5.26 4.87 5.00 544941
2019-06-17 5.01 5.10 4.87 5.06 384842
2019-06-18 5.08 5.18 4.95 5.12 451557
2019-06-19 5.12 5.17 5.00 5.04 209644
2019-06-20 5.15 5.37 5.09 5.16 575119
2019-06-21 5.17 5.24 5.07 5.16 492794
2019-06-24 5.20 5.38 5.08 5.15 387976
2019-06-25 5.12 5.29 5.09 5.21 278328
2019-06-26 5.29 5.45 5.22 5.34 344025
2019-06-27 5.34 5.44 5.15 5.17 591923
2019-06-28 5.17 5.61 5.17 5.57 2134735
2019-07-01 5.71 6.59 5.71 6.04 976734
2019-07-02 6.03 6.21 5.69 5.75 454847
2019-07-03 5.82 5.94 5.54 5.59 412099
2019-07-05 5.65 5.72 5.54 5.67 275315
2019-07-08 5.63 5.71 5.53 5.57 331098
2019-07-09 5.61 5.82 5.53 5.82 403858
2019-07-10 5.87 5.96 5.70 5.88 539119
2019-07-11 5.94 6.00 5.70 5.99 304939
2019-07-12 6.00 6.03 5.70 5.90 350468
2019-07-15 5.97 6.11 5.72 5.80 428922
2019-07-16 5.78 5.97 5.68 5.82 400051
2019-07-17 5.90 5.91 5.43 5.61 747281
2019-07-18 5.80 5.92 5.62 5.85 483410
2019-07-19 5.87 6.03 5.63 6.01 462494
2019-07-22 6.00 6.18 5.91 6.02 384617
2019-07-23 5.98 6.24 5.98 6.24 469069
2019-07-24 6.22 6.41 6.03 6.11 851717
2019-07-25 6.15 6.66 6.07 6.65 709756
2019-07-26 6.66 6.75 6.35 6.35 468503
2019-07-29 6.41 6.60 5.81 6.20 563738
2019-07-30 6.24 6.58 6.06 6.57 507510
2019-07-31 6.62 6.94 6.62 6.83 471756
2019-08-01 6.75 6.93 6.27 6.36 559116
2019-08-02 6.34 6.55 6.20 6.25 341125
2019-08-05 6.06 6.07 5.61 5.93 580462
2019-08-06 6.03 6.15 5.68 6.02 497020
2019-08-07 5.80 6.12 5.55 5.67 852598
2019-08-08 5.71 5.80 5.56 5.73 374718
2019-08-09 5.73 5.89 5.43 5.52 401786
2019-08-12 5.46 5.83 5.17 5.59 408380
2019-08-13 5.54 5.77 5.38 5.53 342517
2019-08-14 5.33 5.50 5.24 5.33 377106
2019-08-15 5.29 5.44 5.10 5.40 407223
2019-08-16 5.47 5.54 5.31 5.36 338735
2019-08-19 5.48 5.75 5.36 5.72 359876
2019-08-20 5.70 6.09 5.66 5.88 523959
2019-08-21 6.00 6.15 5.77 5.80 678504
2019-08-22 5.85 5.91 5.50 5.51 388751
2019-08-23 5.50 5.53 5.12 5.17 325930
2019-08-26 5.20 5.33 5.11 5.30 273439
2019-08-27 5.35 5.37 5.12 5.15 243536
2019-08-28 5.17 5.60 5.17 5.55 310132
2019-08-29 5.56 5.85 5.56 5.73 249555
2019-08-30 5.75 6.00 5.68 5.72 272687
2019-09-03 5.61 6.15 5.54 6.14 608137
2019-09-04 6.19 7.43 6.17 6.84 3619806
2019-09-05 7.14 7.55 6.95 7.52 1576751
2019-09-06 7.62 8.27 7.51 8.23 1781257
2019-09-09 8.31 9.42 8.31 9.13 2377426
2019-09-10 9.20 9.20 7.86 8.19 2075413
2019-09-11 8.28 8.98 8.21 8.72 912702
2019-09-12 8.56 8.72 7.85 8.50 942639
2019-09-13 8.55 9.62 8.46 9.54 1359212
2019-09-16 10.45 10.70 9.45 10.09 1966564
2019-09-17 10.08 10.35 9.43 10.16 1362434
2019-09-18 10.00 10.08 9.20 9.36 949278
2019-09-19 9.40 9.57 9.10 9.52 733060
2019-09-20 9.48 9.61 9.06 9.34 1080549
2019-09-23 9.20 9.50 9.02 9.10 558554
2019-09-24 9.08 9.16 8.16 8.33 1015873
2019-09-25 8.18 8.57 8.17 8.38 379252
2019-09-26 8.33 8.40 7.50 7.94 727955
2019-09-27 7.67 8.00 7.67 7.92 391009
2019-09-30 7.72 7.95 7.40 7.79 729183
2019-10-01 7.83 8.06 7.51 7.59 371387
2019-10-02 7.50 7.85 7.26 7.59 639479
2019-10-03 7.51 7.78 7.30 7.68 319559
2019-10-04 7.68 7.80 7.26 7.39 462445
2019-10-07 7.43 7.43 7.12 7.21 447578
2019-10-08 7.02 7.12 7.00 7.01 438299
2019-10-09 7.09 7.20 6.78 6.95 469693
2019-10-10 6.80 6.89 6.46 6.66 705543
2019-10-11 6.74 6.96 6.68 6.71 616170
2019-10-14 6.64 6.87 6.55 6.67 464651
2019-10-15 6.73 6.99 6.59 6.87 257910
2019-10-16 6.80 6.98 6.72 6.76 615101
2019-10-17 6.82 7.14 6.65 7.06 304095
2019-10-18 7.06 7.20 6.69 6.70 407200
2019-10-21 6.72 7.08 6.62 7.05 365872
2019-10-22 7.12 7.33 7.01 7.02 337770
2019-10-23 7.00 7.38 6.91 7.26 373743
2019-10-24 7.28 7.54 6.80 6.89 588339
2019-10-25 6.87 7.14 6.83 7.11 374817
2019-10-28 7.14 7.31 6.88 6.94 284997
2019-10-29 6.88 7.44 6.83 7.32 407101
2019-10-30 7.35 7.50 6.97 7.01 392781
2019-10-31 7.00 7.01 6.63 6.84 478018
2019-11-01 6.90 7.07 6.63 6.85 518280
2019-11-04 6.94 7.26 6.88 7.18 638459
2019-11-05 7.30 7.65 7.18 7.31 439416
2019-11-06 7.34 7.34 6.83 7.04 597964
2019-11-07 7.20 7.63 6.97 7.54 779419
2019-11-08 7.32 7.65 7.16 7.56 503487
2019-11-11 7.49 7.52 7.01 7.04 537578
2019-11-12 7.05 7.27 6.86 6.88 543764
2019-11-13 6.93 7.30 6.85 7.19 704700
2019-11-14 7.22 7.26 6.80 6.86 616746
2019-11-15 6.85 7.02 6.66 6.77 445993
2019-11-18 6.79 6.82 6.25 6.42 700763
2019-11-19 6.45 6.82 6.25 6.79 757215
2019-11-20 6.78 6.93 6.44 6.84 407612
2019-11-21 6.87 6.93 6.55 6.75 329328
2019-11-22 6.87 6.87 6.46 6.70 350189
2019-11-25 6.61 6.79 6.47 6.63 441814
2019-11-26 6.59 6.62 6.30 6.44 559781
2019-11-27 6.50 6.68 6.35 6.58 400642
2019-11-29 6.54 6.56 6.31 6.35 216439
2019-12-02 6.35 6.65 6.26 6.65 559414
2019-12-03 6.66 6.66 6.44 6.52 414926
2019-12-04 6.65 6.67 6.48 6.52 394428
2019-12-05 6.50 6.61 6.33 6.35 340180
2019-12-06 6.31 6.56 6.31 6.44 281011
2019-12-09 6.31 6.57 6.28 6.39 489557
2019-12-10 6.35 6.55 6.32 6.40 501402
2019-12-11 6.50 6.50 6.28 6.39 301588
2019-12-12 6.37 6.60 6.37 6.50 383714
2019-12-13 6.92 7.14 6.58 6.59 891546
2019-12-16 6.69 6.93 6.67 6.75 446661
2019-12-17 6.73 7.07 6.73 7.03 365950
2019-12-18 7.16 7.34 7.10 7.18 406954
2019-12-19 7.15 7.61 7.13 7.45 630308
2019-12-20 7.52 7.58 7.35 7.45 1270610
2019-12-23 7.41 7.64 7.34 7.61 255575
2019-12-24 7.58 7.82 7.51 7.70 167565
2019-12-26 7.71 7.71 7.53 7.60 466172
2019-12-27 7.65 7.65 7.29 7.45 418038
2019-12-30 7.45 7.98 7.45 7.71 491911
2019-12-31 7.61 8.24 7.60 8.23 803955
2020-01-02 8.28 8.28 7.62 7.71 388664
2020-01-03 7.91 8.14 7.75 8.08 439605
2020-01-06 8.05 8.50 8.02 8.19 509349
2020-01-07 8.19 8.20 7.92 8.02 1058487
2020-01-08 7.95 8.12 7.83 7.91 810995
2020-01-09 7.87 8.00 7.46 7.81 463822
2020-01-10 7.80 7.80 7.42 7.48 378907
2020-01-13 7.41 7.67 7.40 7.44 289363
2020-01-14 7.40 7.61 7.40 7.51 276735
2020-01-15 7.43 7.48 7.11 7.17 336417
2020-01-16 7.19 7.53 7.12 7.30 289792
2020-01-17 7.35 7.35 7.14 7.18 280726
2020-01-21 7.01 7.22 6.83 6.85 466156
2020-01-22 6.86 7.08 6.70 7.08 493518
2020-01-23 6.96 7.04 6.65 6.79 522841
2020-01-24 6.75 6.75 6.32 6.48 706121
2020-01-27 6.31 6.38 5.91 5.93 602672
2020-01-28 5.95 6.09 5.77 5.85 512200
2020-01-29 5.95 5.97 5.50 5.52 443795
2020-01-30 5.42 5.52 5.28 5.49 418320
2020-01-31 5.36 5.61 5.03 5.53 660053
2020-02-03 5.48 5.69 5.38 5.49 382774
2020-02-04 5.62 5.77 5.52 5.71 372966
2020-02-05 5.83 6.08 5.81 6.08 364425
2020-02-06 6.12 6.22 5.86 5.98 250210
2020-02-07 5.93 6.03 5.83 6.01 208441
2020-02-10 5.98 6.02 5.71 5.80 228606
2020-02-11 5.82 6.00 5.73 5.74 267327
2020-02-12 5.87 6.04 5.83 5.89 252677
2020-02-13 5.82 5.98 5.80 5.86 107851
2020-02-14 5.89 6.13 5.85 6.05 275371
2020-02-18 5.95 6.14 5.93 6.04 139485
2020-02-19 6.05 6.48 6.05 6.42 335547
2020-02-20 6.66 6.93 6.57 6.81 545559
2020-02-21 6.82 6.95 6.55 6.73 335737
2020-02-24 6.50 6.54 6.09 6.14 372255
2020-02-25 6.17 6.19 5.70 5.93 426179
2020-02-26 5.91 6.05 5.52 5.56 510735
2020-02-27 5.50 5.59 4.51 5.39 928539
2020-02-28 5.18 6.00 5.06 5.99 567480
2020-03-02 6.00 6.02 5.60 5.91 357935
2020-03-03 5.95 5.98 5.59 5.75 222257
2020-03-04 5.83 5.84 5.50 5.56 239227
2020-03-05 5.37 5.45 5.00 5.20 357811
2020-03-06 5.00 5.16 4.90 5.04 458900
2020-03-09 4.09 5.30 4.05 4.70 866868
2020-03-10 4.98 5.40 4.57 5.40 542772
2020-03-11 5.16 5.29 4.75 4.79 376965
2020-03-12 4.46 4.67 4.25 4.40 476900
2020-03-13 4.59 4.70 4.10 4.23 557481
2020-03-16 4.20 5.04 4.05 4.67 655154
2020-03-17 4.72 4.98 4.51 4.85 408724
2020-03-18 4.50 4.73 4.32 4.61 314606
2020-03-19 4.58 5.14 4.57 4.95 276976
2020-03-20 5.30 5.30 4.62 4.64 496688
2020-03-23 4.49 4.82 4.11 4.16 501060
2020-03-24 4.41 4.54 4.26 4.50 257351
2020-03-25 4.42 4.81 4.24 4.69 250496
2020-03-26 4.60 5.11 4.58 4.89 355686
2020-03-27 4.94 5.19 4.55 5.11 412749
2020-03-30 4.96 5.14 4.70 4.94 203215
2020-03-31 4.94 5.44 4.91 5.39 469723
2020-04-01 5.09 5.26 4.90 5.17 258577
2020-04-02 5.16 5.79 5.16 5.75 667070
2020-04-03 5.90 6.49 5.72 6.44 698002
2020-04-06 6.50 6.60 5.99 6.42 390538
2020-04-07 6.51 6.84 6.45 6.64 449753
2020-04-08 6.69 6.92 6.63 6.90 490841
2020-04-09 6.92 7.03 6.18 6.30 519307
2020-04-13 6.50 7.04 6.33 7.02 440281
2020-04-14 7.02 7.09 6.53 6.72 270880
2020-04-15 6.32 6.44 6.04 6.28 344398
2020-04-16 6.25 6.55 6.20 6.51 328017
2020-04-17 6.58 7.05 6.58 6.97 683681
2020-04-20 6.34 7.46 6.34 7.04 1070391
2020-04-21 6.70 7.91 6.70 7.90 1420895
2020-04-22 7.90 8.48 7.85 8.11 934142
2020-04-23 8.14 8.25 7.36 7.40 720856
2020-04-24 7.80 7.80 7.17 7.66 439652
2020-04-27 7.49 7.94 7.23 7.77 299320
2020-04-28 7.71 8.17 7.14 7.27 749583
2020-04-29 7.26 7.94 7.05 7.88 655412
2020-04-30 7.88 8.05 7.46 7.66 408839
2020-05-01 7.46 7.56 7.11 7.46 289750
2020-05-04 7.19 7.73 7.19 7.57 208606
2020-05-05 7.81 8.00 7.65 7.65 227669
2020-05-06 7.69 7.80 7.38 7.50 463373
2020-05-07 7.82 7.82 7.15 7.30 313110
2020-05-08 7.49 7.62 7.16 7.36 305998
2020-05-11 7.13 7.56 7.12 7.28 340765
2020-05-12 7.30 7.38 7.03 7.04 175473
2020-05-13 7.00 7.08 6.43 6.50 550217
2020-05-14 4.33 4.84 4.16 4.44 15810258
2020-05-15 4.68 4.91 4.63 4.65 7707275
2020-05-18 5.04 5.14 4.75 4.96 6003349
2020-05-19 5.00 5.13 4.90 4.93 3222889
2020-05-20 5.07 5.30 4.91 5.12 4087310
2020-05-21 5.16 5.26 5.07 5.16 1627942
2020-05-22 5.10 5.15 4.80 4.99 2177723
2020-05-26 5.15 5.31 5.00 5.16 1792722
2020-05-27 5.17 5.41 5.01 5.36 2789044
2020-05-28 5.45 5.45 5.18 5.23 1350653
2020-05-29 5.18 5.42 5.07 5.36 1839468
2020-06-01 5.41 5.43 5.26 5.31 1241143
2020-06-02 5.31 5.41 5.30 5.36 1232302
2020-06-03 5.40 5.41 5.31 5.38 1185645
2020-06-04 5.33 5.44 5.29 5.34 1237181
2020-06-05 5.50 5.63 5.33 5.61 3393688
2020-06-08 5.93 6.13 5.61 6.10 2810722
2020-06-09 5.96 6.01 5.62 5.93 1337728
2020-06-10 5.90 5.91 5.32 5.41 1581281
2020-06-11 4.87 5.27 4.82 4.88 2297211
2020-06-12 5.11 5.17 4.84 4.85 1671048
2020-06-15 4.70 4.92 4.54 4.90 2265268
2020-06-16 5.12 5.12 4.67 4.90 1740597
2020-06-17 4.99 5.11 4.85 4.87 2217599
2020-06-18 4.82 4.96 4.71 4.78 1510079
2020-06-19 4.85 4.94 4.61 4.68 1448339
2020-06-22 4.72 4.77 4.43 4.55 2224993
2020-06-23 4.53 4.71 4.49 4.57 1318491
2020-06-24 4.52 4.58 4.40 4.43 1604344
2020-06-25 4.31 4.56 4.31 4.44 1142202
2020-06-26 4.40 4.43 4.08 4.10 3238442
2020-06-29 4.16 4.50 4.13 4.40 1483276
2020-06-30 4.31 4.43 4.21 4.38 1610087
2020-07-01 4.35 4.42 4.24 4.31 1157907
2020-07-02 4.40 4.55 4.27 4.49 1125529
2020-07-06 4.62 4.97 4.56 4.83 2539089
2020-07-07 4.75 4.96 4.65 4.78 2160504
2020-07-08 4.75 4.90 4.66 4.76 1012976
2020-07-09 4.76 4.78 4.52 4.63 1434342
2020-07-10 4.60 4.69 4.56 4.64 1266866
2020-07-13 4.66 4.87 4.40 4.41 1596965
2020-07-14 4.35 4.59 4.35 4.44 1022963
2020-07-15 4.50 4.71 4.47 4.66 1258003
2020-07-16 4.62 4.93 4.60 4.81 1245432
2020-07-17 4.80 4.85 4.66 4.78 1010513
2020-07-20 4.75 4.83 4.65 4.65 927518
2020-07-21 4.82 5.33 4.81 5.10 2892883
2020-07-22 5.16 5.36 4.89 5.18 1829987
2020-07-23 5.36 5.60 5.18 5.54 3071334
2020-07-24 5.54 5.73 5.46 5.63 1541520
2020-07-27 5.60 5.62 5.19 5.34 1134771
2020-07-28 5.34 5.47 5.23 5.23 1719114
2020-07-29 5.23 5.44 5.11 5.44 1150347
2020-07-30 5.28 5.36 5.12 5.26 1277890
2020-07-31 5.26 5.38 5.13 5.36 1011808
2020-08-03 5.44 6.17 5.44 5.99 3086109
2020-08-04 6.00 6.29 5.86 6.15 2559203
2020-08-05 6.27 6.29 5.91 6.03 1846727
2020-08-06 5.90 6.02 5.58 5.90 1675591
2020-08-07 5.80 6.13 5.78 6.11 1215504
2020-08-10 6.15 6.59 6.07 6.22 2943522
2020-08-11 6.33 6.41 5.91 5.93 1001793
2020-08-12 6.03 6.24 5.94 6.17 1688809
2020-08-13 6.11 6.18 5.91 6.02 1217922
2020-08-14 5.90 6.84 5.90 6.47 5584986
2020-08-17 6.50 6.56 6.11 6.38 2970041
2020-08-18 6.38 6.64 6.22 6.27 2565170
2020-08-19 6.25 6.31 6.05 6.20 1533978
2020-08-20 5.75 6.06 5.68 5.76 6299986
2020-08-21 5.72 5.98 5.64 5.84 2816278
2020-08-24 5.87 6.12 5.76 6.03 2146659
2020-08-25 6.12 6.25 5.92 6.13 1863658
2020-08-26 6.21 6.21 5.83 5.87 2144472
2020-08-27 5.97 6.19 5.93 6.09 2129530
2020-08-28 6.11 6.19 5.96 6.13 1410545
2020-08-31 6.07 6.07 5.69 5.76 1842958
2020-09-01 5.76 5.80 5.50 5.52 1587362
2020-09-02 5.42 5.44 5.15 5.25 2947765
2020-09-03 5.24 5.33 5.11 5.19 2990919
2020-09-04 5.20 5.24 4.89 5.24 2994068
2020-09-08 5.14 5.17 4.84 4.93 2890044
2020-09-09 5.00 5.10 4.90 5.06 2257287
2020-09-10 5.05 5.05 4.75 4.75 2696176
2020-09-11 4.73 4.85 4.65 4.68 1862763
2020-09-14 4.73 5.02 4.70 4.98 2288493
2020-09-15 5.01 5.07 4.86 4.93 1992926
2020-09-16 5.03 5.25 4.94 5.05 1889832
2020-09-17 4.97 5.10 4.84 4.92 2728788
2020-09-18 4.95 5.14 4.92 5.11 2676595
2020-09-21 5.00 5.03 4.80 4.98 1722566
2020-09-22 5.00 5.11 4.82 4.88 2115568
2020-09-23 4.92 5.00 4.77 4.77 2512464
2020-09-24 4.83 5.08 4.71 4.96 2935568
2020-09-25 4.90 4.98 4.61 4.64 2438929
2020-09-28 4.70 4.72 4.50 4.67 2258106
2020-09-29 4.66 4.68 4.29 4.54 3691200
2020-09-30 4.51 4.54 4.30 4.38 2930890
2020-10-01 4.36 4.46 4.30 4.36 3033687
2020-10-02 4.26 4.52 4.26 4.45 1679844
2020-10-05 4.51 4.82 4.50 4.77 2709660
2020-10-06 4.90 4.98 4.76 4.82 2586965
2020-10-07 4.90 5.33 4.83 5.28 3590082
2020-10-08 5.31 5.37 5.19 5.36 2740026
2020-10-09 5.52 5.67 5.41 5.65 3999090
2020-10-12 5.61 5.77 5.44 5.70 1915959
2020-10-13 5.67 5.78 5.59 5.66 1780756
2020-10-14 5.62 5.74 5.47 5.54 1771847
2020-10-15 5.47 5.77 5.41 5.67 1596552
2020-10-16 5.65 5.75 5.56 5.66 1281848
2020-10-19 5.90 6.10 5.59 5.61 2483713
2020-10-20 5.67 5.78 5.55 5.55 1987970
2020-10-21 5.63 5.97 5.56 5.79 2897288
2020-10-22 5.82 6.28 5.72 6.13 3754893
2020-10-23 6.13 6.22 5.88 6.02 1504735
2020-10-26 5.90 5.92 5.66 5.70 2107716
2020-10-27 5.68 5.75 5.47 5.48 1963827
2020-10-28 5.31 5.44 5.26 5.32 2003196
2020-10-29 5.26 5.39 5.09 5.38 2200677
2020-10-30 5.37 5.37 5.13 5.31 2171585
2020-11-02 5.35 5.36 5.18 5.33 1465255
2020-11-03 5.41 5.47 5.15 5.22 1755970
2020-11-04 5.17 5.28 4.95 5.07 2558542
2020-11-05 4.61 4.77 4.40 4.56 10552917
2020-11-06 4.66 4.66 4.43 4.45 3178160
2020-11-09 4.76 4.76 4.35 4.39 4739116
2020-11-10 4.44 4.74 4.40 4.71 4867322
2020-11-11 4.83 5.12 4.78 4.85 4834384
2020-11-12 4.78 4.88 4.54 4.65 3379159
2020-11-13 4.68 5.08 4.68 4.92 2903600
2020-11-16 5.03 5.03 4.66 4.73 3996010
2020-11-17 4.68 4.96 4.66 4.87 2458754
2020-11-18 4.88 5.03 4.74 4.74 2170023
2020-11-19 4.67 4.73 4.59 4.68 3335299
2020-11-20 4.67 4.74 4.50 4.58 2770172
2020-11-23 4.61 4.76 4.55 4.68 3916435
2020-11-24 4.81 5.15 4.77 5.12 4204020
2020-11-25 5.12 5.22 4.99 5.10 1756542
2020-11-27 5.07 5.15 5.03 5.06 519321
2020-11-30 5.03 5.05 4.87 4.87 1802746
2020-12-01 4.96 5.07 4.70 4.75 1796734
2020-12-02 4.76 5.03 4.75 4.77 1898707
2020-12-03 4.77 4.78 4.51 4.55 4612455
2020-12-04 4.61 4.89 4.60 4.85 3967369
2020-12-07 4.75 4.80 4.61 4.68 3272926
2020-12-08 4.61 4.77 4.54 4.63 3611246
2020-12-09 4.68 4.79 4.52 4.59 3586320
2020-12-10 4.59 4.96 4.55 4.96 5663555
2020-12-11 4.89 4.95 4.71 4.73 2267910
2020-12-14 4.83 4.89 4.65 4.72 1951614
2020-12-15 4.64 4.76 4.52 4.73 3792660
2020-12-16 4.77 4.78 4.52 4.53 2894702
2020-12-17 4.55 4.63 4.48 4.55 3166641
2020-12-18 4.55 4.59 4.47 4.54 2559805
2020-12-21 4.45 4.57 4.37 4.52 4150906
2020-12-22 4.53 4.59 4.41 4.44 2656061
2020-12-23 4.46 4.78 4.45 4.68 3470363
2020-12-24 4.70 4.71 4.45 4.49 1661240
2020-12-28 4.42 4.47 4.24 4.35 5007112
2020-12-29 4.35 4.40 4.24 4.27 2843502
2020-12-30 4.29 4.45 4.29 4.39 1581028
2020-12-31 4.43 4.45 4.29 4.37 1800145
2021-01-04 4.40 4.57 4.40 4.53 2407042
2021-01-05 4.55 4.99 4.55 4.81 5008150
2021-01-06 4.90 5.03 4.79 5.01 3316585
2021-01-07 5.03 5.13 4.88 4.96 2568427
2021-01-08 5.00 5.00 4.81 4.91 2338118
2021-01-11 4.73 5.00 4.68 4.98 2194248
2021-01-12 5.06 5.39 5.05 5.34 3422664
2021-01-13 5.31 5.37 5.18 5.26 2455823
2021-01-14 5.28 5.47 5.28 5.32 2518061
2021-01-15 5.30 5.35 5.12 5.27 2142371
2021-01-19 5.29 5.29 4.99 5.05 3211422
2021-01-20 5.07 5.16 4.64 4.68 3886455
2021-01-21 4.68 4.73 4.56 4.73 2683235
2021-01-22 4.64 4.76 4.51 4.74 2000803
2021-01-25 4.73 4.86 4.60 4.79 2098345
2021-01-26 4.84 5.02 4.67 4.70 2166337
2021-01-27 4.62 4.76 4.37 4.62 5654666
2021-01-28 4.65 4.82 4.58 4.64 4120167
2021-01-29 4.59 4.77 4.52 4.55 2772080
2021-02-01 4.68 4.88 4.65 4.78 3792571
2021-02-02 4.88 4.94 4.69 4.69 2479212
2021-02-03 4.68 4.92 4.68 4.88 2614246
2021-02-04 4.89 4.97 4.80 4.94 2131008
2021-02-05 5.00 5.00 4.82 4.85 2286420
2021-02-08 4.93 5.10 4.91 5.06 3418473
2021-02-09 5.03 5.04 4.91 4.97 1680489
2021-02-10 5.03 5.34 4.93 5.32 5227989
2021-02-11 5.31 5.35 4.96 5.03 3820131
2021-02-12 5.07 5.45 5.07 5.41 2775721
2021-02-16 5.62 5.83 5.45 5.63 5941091
2021-02-17 5.70 6.22 5.50 6.15 6751099
2021-02-18 6.35 6.55 5.95 6.00 6616030
2021-02-19 6.17 6.23 5.94 6.21 3407536
2021-02-22 6.31 6.37 5.84 5.85 6343782
2021-02-23 5.87 5.92 5.45 5.58 3619088
2021-02-24 5.63 6.12 5.57 6.01 4324142
2021-02-25 6.00 6.05 5.64 5.81 4452667
2021-02-26 5.81 5.85 5.52 5.71 2349734
2021-03-01 5.83 6.02 5.77 5.96 2451163
2021-03-02 5.99 6.10 5.82 5.88 2326126
2021-03-03 5.94 6.01 5.80 5.81 2245600
2021-03-04 5.86 6.17 5.82 5.97 4140560
2021-03-05 6.14 6.23 5.64 5.94 3139440
2021-03-08 6.00 6.10 5.71 5.78 3074329
2021-03-09 5.77 5.85 5.60 5.71 2140998
2021-03-10 5.70 6.29 5.66 6.23 4448414
2021-03-11 6.30 6.38 6.14 6.24 2950116
2021-03-12 6.27 6.42 6.20 6.23 2232261
2021-03-15 6.02 6.04 5.71 5.72 3860938
2021-03-16 5.59 5.74 5.53 5.61 2157648
2021-03-17 5.69 5.73 5.52 5.55 2334186
2021-03-18 5.51 5.56 5.21 5.26 3775565
2021-03-19 5.28 5.48 5.16 5.44 3066569
2021-03-22 5.38 5.63 5.31 5.59 3485397
2021-03-23 5.50 5.51 5.28 5.36 2874748
2021-03-24 5.43 5.58 5.41 5.44 1624772
2021-03-25 5.38 5.48 5.25 5.46 2081968
2021-03-26 5.55 5.79 5.53 5.72 2817345
2021-03-29 5.68 5.85 5.62 5.73 1990327
2021-03-30 5.64 5.66 5.55 5.60 1811482
2021-03-31 5.58 5.64 5.52 5.54 1452491
2021-04-01 5.59 5.72 5.53 5.66 1939461
2021-04-05 5.62 5.65 5.42 5.49 2483800
2021-04-06 5.55 5.66 5.48 5.54 1468695
2021-04-07 5.55 5.59 5.47 5.52 974245
2021-04-08 5.43 5.43 5.20 5.26 2220427
2021-04-09 5.27 5.30 5.14 5.24 1611401
2021-04-12 5.31 5.38 4.98 4.98 1607446
2021-04-13 4.94 5.03 4.90 4.96 1392777
2021-04-14 4.98 5.27 4.98 5.10 1320155
2021-04-15 5.08 5.11 4.94 4.96 1537982
2021-04-16 5.00 5.00 4.81 4.93 2162103
2021-04-19 4.86 4.97 4.86 4.94 1237418
2021-04-20 4.87 4.90 4.69 4.78 2180159
2021-04-21 4.69 4.85 4.67 4.79 1365897
2021-04-22 4.80 4.93 4.74 4.86 1369976
2021-04-23 4.81 4.94 4.78 4.89 1100583
2021-04-26 4.87 5.17 4.87 5.15 1845354
2021-04-27 5.24 5.29 5.13 5.23 1441309
2021-04-28 5.26 5.50 5.25 5.44 2131866
2021-04-29 5.50 5.53 5.42 5.50 1884423
2021-04-30 5.45 5.53 5.40 5.49 2628885
2021-05-03 5.57 5.69 5.53 5.66 2665192
2021-05-04 5.48 5.74 5.48 5.68 2197963
2021-05-05 5.80 5.74 5.47 5.65 2878599
2021-05-06 5.66 5.74 5.59 5.66 3045599
2021-05-07 5.56 5.81 5.55 5.75 2168615
2021-05-10 5.80 5.92 5.73 5.78 2777357
2021-05-11 5.67 5.76 5.56 5.63 1499022
2021-05-12 5.69 5.95 5.62 5.64 1999024
2021-05-13 5.60 5.68 5.36 5.39 1713749
2021-05-14 5.46 5.69 5.44 5.62 1726051
2021-05-17 5.66 6.13 5.66 6.13 3356533
2021-05-18 6.09 6.15 5.97 6.02 2011198
2021-05-19 5.85 5.98 5.77 5.90 1548005
2021-05-20 5.89 5.90 5.70 5.87 1725856
2021-05-21 5.96 6.09 5.88 5.89 2105911
2021-05-24 5.93 5.95 5.72 5.77 2759822
2021-05-25 5.74 5.75 5.56 5.58 2130803
2021-05-26 5.57 5.69 5.53 5.67 1235797
2021-05-27 5.68 5.75 5.55 5.57 2743738
2021-05-28 5.58 5.65 5.53 5.63 1478992
2021-06-01 5.79 6.13 5.79 6.08 3907164
2021-06-02 6.14 6.25 6.04 6.14 2674079
2021-06-03 6.13 6.32 6.12 6.25 2455782
2021-06-04 5.98 6.03 5.77 5.95 11965165
2021-06-07 5.98 6.06 5.89 5.90 2072405
2021-06-08 5.93 6.08 5.83 6.05 3164993
2021-06-09 6.09 6.12 5.98 6.02 2205284
2021-06-10 6.09 6.29 6.02 6.23 5349654
2021-06-11 6.30 6.75 6.29 6.60 5792567
2021-06-14 6.66 6.73 6.42 6.44 2803370
2021-06-15 6.50 6.55 6.28 6.48 2520293
2021-06-16 6.48 6.58 6.42 6.52 1957145
2021-06-17 6.59 6.65 6.19 6.40 3111418
2021-06-18 6.28 6.36 6.15 6.16 2432628
2021-06-21 6.25 6.46 6.19 6.43 1917053
2021-06-22 6.47 6.53 6.36 6.48 2185342
2021-06-23 6.59 6.95 6.58 6.79 3507332
2021-06-24 6.79 6.84 6.65 6.67 3070710
2021-06-25 6.69 6.85 6.47 6.50 18661224
2021-06-28 6.55 6.59 6.37 6.51 3884361
2021-06-29 6.63 6.66 6.48 6.52 2250752
2021-06-30 6.54 6.71 6.54 6.67 2486772
2021-07-01 6.82 6.85 6.65 6.74 2342663
2021-07-02 6.66 6.71 6.56 6.62 1090021
2021-07-06 6.62 6.63 6.30 6.35 2388759
2021-07-07 6.30 6.39 6.00 6.12 2163189
2021-07-08 6.08 6.37 6.05 6.31 2465514
2021-07-09 6.38 6.42 6.29 6.38 963156
2021-07-12 6.30 6.36 6.24 6.29 1444127
2021-07-13 6.38 6.53 6.30 6.41 2233439
2021-07-14 6.43 6.49 6.06 6.09 1789900
2021-07-15 6.02 6.14 5.82 5.86 2150394
2021-07-16 5.95 5.99 5.65 5.68 2577876
2021-07-19 5.57 5.65 5.41 5.61 3429700
2021-07-20 5.64 5.83 5.58 5.80 3436365
2021-07-21 5.92 6.02 5.86 5.96 2043180
2021-07-22 6.00 6.00 5.77 5.87 1609114
2021-07-23 5.90 6.00 5.78 5.99 1655612
2021-07-26 6.04 6.42 6.04 6.37 2168558
2021-07-27 6.30 6.30 6.05 6.12 1996888
2021-07-28 6.15 6.22 6.04 6.16 1244285
2021-07-29 6.21 6.22 5.94 6.20 2418954
2021-07-30 6.19 6.20 5.95 6.08 1652894
2021-08-02 6.01 6.26 5.88 5.89 3105506
2021-08-03 5.81 6.02 5.81 5.94 2798308
2021-08-04 5.81 5.89 5.59 5.72 4314753
2021-08-05 5.73 5.91 5.71 5.72 1755656
2021-08-06 5.77 5.86 5.76 5.80 1828783
2021-08-09 5.73 5.95 5.64 5.89 2974600
2021-08-10 5.95 6.23 5.92 6.20 2654053
2021-08-11 6.15 6.18 5.95 6.08 2900863
2021-08-12 6.07 6.15 5.85 5.91 1801167
2021-08-13 5.84 5.89 5.65 5.66 2008192
2021-08-16 5.58 5.70 5.44 5.53 2858383
2021-08-17 5.48 5.63 5.40 5.42 1852674
2021-08-18 5.44 5.50 5.27 5.29 2151970
2021-08-19 5.19 5.24 5.05 5.15 3106287
2021-08-20 5.09 5.33 5.05 5.23 2331980
2021-08-23 5.35 5.42 5.26 5.26 1650116
2021-08-24 5.31 5.42 5.27 5.35 1810484
2021-08-25 5.35 5.43 5.27 5.37 1371298
2021-08-26 5.29 5.47 5.26 5.41 2730556
2021-08-27 5.47 6.00 5.47 5.97 4072833
2021-08-30 5.97 6.07 5.91 5.93 2755279
2021-08-31 5.92 5.95 5.76 5.91 3089818
2021-09-01 5.90 6.25 5.89 6.24 3230702
2021-09-02 6.26 6.72 6.26 6.66 3639961
2021-09-03 6.66 7.08 6.60 7.06 4637650
2021-09-07 7.04 7.36 7.02 7.34 5667264
2021-09-08 7.47 7.75 7.47 7.64 5500208
2021-09-09 7.60 7.86 7.43 7.85 3644494
2021-09-10 7.98 8.15 7.77 8.02 5535214
2021-09-13 8.15 8.92 8.15 8.80 6245400
2021-09-14 8.88 8.90 8.31 8.63 5284827
2021-09-15 8.92 9.38 8.88 9.14 6569852
2021-09-16 9.10 9.13 8.83 8.86 2942011
2021-09-17 8.84 9.06 8.63 8.65 5175342
2021-09-20 8.36 8.74 8.27 8.65 3513740
2021-09-21 8.73 8.84 8.17 8.54 3682975
2021-09-22 8.79 8.95 8.69 8.75 2300380
2021-09-23 8.83 8.99 8.70 8.87 1866567
2021-09-24 8.86 9.35 8.79 9.08 2646890
2021-09-27 9.49 10.47 9.46 10.34 5110311
2021-09-28 10.50 10.55 10.05 10.08 4554114
2021-09-29 9.98 10.50 9.89 10.32 4912835
2021-09-30 10.31 10.45 10.06 10.35 2699046
2021-10-01 10.35 10.73 10.32 10.44 3581565
2021-10-04 10.80 11.16 10.46 10.57 5152149
2021-10-05 10.74 11.34 10.61 10.90 5566114
2021-10-06 10.45 10.68 10.23 10.53 3415116
2021-10-07 10.50 10.69 10.17 10.25 4189657
2021-10-08 10.47 10.75 10.45 10.52 3635587
2021-10-11 10.70 10.78 10.28 10.30 3187301
2021-10-12 10.22 10.40 9.61 9.71 7088173
2021-10-13 9.62 9.75 9.28 9.37 5412872
2021-10-14 9.54 9.59 9.13 9.21 5167198
2021-10-15 9.40 9.44 9.08 9.19 3570495
2021-10-18 9.35 9.75 9.21 9.25 3940047
2021-10-19 9.23 9.46 8.94 9.45 3282292
2021-10-20 9.30 9.63 9.12 9.62 2323346
2021-10-21 9.51 9.56 9.28 9.47 1722908
2021-10-22 9.55 9.87 9.51 9.76 1913816
2021-10-25 9.96 10.64 9.94 10.64 3270264
2021-10-26 10.73 10.74 10.47 10.70 2498346
2021-10-27 10.55 10.89 10.32 10.38 2814928
2021-10-28 10.23 10.49 9.87 10.11 2597996
2021-10-29 10.13 10.23 9.82 9.87 2365167
2021-11-01 9.98 10.17 9.61 9.66 3149236
2021-11-02 9.67 9.85 9.42 9.83 2939621
2021-11-03 9.25 9.95 8.91 9.55 4435662
2021-11-04 9.72 9.87 9.42 9.44 3032969
2021-11-05 9.53 9.72 9.35 9.68 1953311
2021-11-08 9.80 10.16 9.79 10.06 2865631
2021-11-09 10.05 10.17 9.69 10.15 3501566
2021-11-10 10.00 10.03 8.94 9.18 3567522
2021-11-11 9.22 9.75 9.22 9.67 1920015
2021-11-12 9.50 9.66 9.20 9.26 2304955
2021-11-15 9.33 9.38 9.03 9.28 1535983
2021-11-16 9.45 9.45 9.08 9.08 2097396
2021-11-17 9.05 9.14 8.67 8.74 2700257
2021-11-18 8.70 8.88 8.61 8.68 2157881
2021-11-19 8.47 8.53 8.33 8.47 2257625
2021-11-22 8.42 8.72 8.39 8.40 2009177
2021-11-23 8.64 8.81 8.57 8.63 1628984
2021-11-24 8.48 8.85 8.47 8.81 1250128
2021-11-26 8.39 8.67 8.28 8.59 1691754
2021-11-29 8.73 8.84 8.38 8.42 2591309
2021-11-30 8.25 8.37 7.88 8.09 4285646
2021-12-01 8.29 8.29 7.46 7.47 3768611
2021-12-02 7.49 7.84 7.39 7.69 2673480
2021-12-03 7.87 7.91 7.46 7.60 2291813
2021-12-06 7.59 7.89 7.29 7.78 3351543
2021-12-07 7.99 8.46 7.98 8.30 3184816
2021-12-08 8.33 8.51 8.25 8.37 2003188
2021-12-09 8.28 8.36 8.14 8.31 1486974
2021-12-10 8.41 8.66 8.19 8.59 2963406
2021-12-13 8.57 8.63 8.20 8.27 3024066
2021-12-14 8.24 8.56 8.15 8.26 2896778
2021-12-15 8.23 8.65 8.03 8.54 2668283
2021-12-16 8.72 8.98 8.43 8.47 2209630
2021-12-17 8.38 8.66 8.16 8.56 12904534
2021-12-20 8.25 8.25 7.70 8.22 4439923
2021-12-21 8.38 8.72 8.30 8.72 2098586
2021-12-22 8.70 8.83 8.34 8.67 2435441
2021-12-23 8.68 8.73 8.44 8.46 2938262
2021-12-27 8.47 8.82 8.29 8.81 1842249
2021-12-28 8.83 8.98 8.67 8.75 1200971
2021-12-29 8.73 8.77 8.56 8.60 1472846
2021-12-30 8.65 8.69 8.21 8.23 1941654
2021-12-31 8.19 8.26 8.08 8.09 1759008
2022-01-03 8.05 8.56 7.95 8.51 4729584
2022-01-04 8.59 8.96 8.58 8.81 4291379
2022-01-05 8.99 9.12 8.12 8.19 3245444
2022-01-06 8.41 8.60 8.22 8.40 2432010
2022-01-07 8.42 8.62 8.36 8.57 2045529
2022-01-10 8.65 8.78 8.37 8.59 2226810
2022-01-11 8.61 9.07 8.31 9.01 3068692
2022-01-12 9.13 9.59 9.13 9.48 2696210
2022-01-13 9.36 9.48 8.86 8.92 2099746
2022-01-14 8.78 9.04 8.63 8.89 2002281
2022-01-18 9.00 9.05 8.60 8.63 2503440
2022-01-19 8.84 8.84 8.48 8.58 2785684
2022-01-20 8.46 8.51 7.80 7.81 2782456
2022-01-21 7.69 7.84 7.48 7.60 3963649
2022-01-24 7.31 7.88 7.23 7.85 2795344
2022-01-25 7.30 7.62 6.88 7.48 8832063
2022-01-26 7.60 7.89 7.05 7.14 5537744
2022-01-27 7.28 7.42 6.92 7.34 7305895
2022-01-28 7.46 8.05 7.46 7.94 8097870
2022-01-31 7.96 8.04 7.51 7.78 5802110
2022-02-01 7.70 8.35 7.59 8.26 4903187
2022-02-02 8.31 8.91 8.04 8.84 8512390
2022-02-03 8.53 8.77 8.12 8.13 5174360
2022-02-04 8.20 8.46 7.95 8.07 4549575
2022-02-07 7.98 8.10 7.78 7.87 2698801
2022-02-08 7.83 7.90 7.27 7.37 4854347
2022-02-09 7.31 7.50 7.28 7.37 3448703
2022-02-10 7.33 7.67 7.28 7.36 4960851
2022-02-11 7.42 7.75 7.32 7.60 3592500
2022-02-14 7.58 7.59 7.26 7.44 4629604
2022-02-15 7.36 7.40 7.16 7.30 4326101
2022-02-16 7.39 7.74 7.21 7.30 4790985
2022-02-17 7.34 7.86 7.32 7.71 3905234
2022-02-18 7.57 7.79 7.33 7.41 2924702
2022-02-22 7.67 7.73 7.17 7.40 2381846
2022-02-23 7.50 7.77 7.42 7.72 2704827
2022-02-24 7.92 8.29 7.62 8.12 3960706
2022-02-25 8.03 8.17 7.82 8.16 3347841
2022-02-28 8.20 8.43 8.16 8.30 3837761
2022-03-01 8.45 8.91 8.37 8.80 4091078
2022-03-02 9.01 9.35 8.90 9.16 3126775
2022-03-03 9.00 9.09 8.73 8.90 2555143
2022-03-04 9.00 9.55 8.95 9.52 4374686
2022-03-07 9.65 10.17 9.53 9.90 4696252
2022-03-08 10.07 10.52 9.52 9.54 5196632
2022-03-09 9.30 9.85 8.97 9.85 4787811
2022-03-10 9.86 10.19 9.78 10.02 3063100
2022-03-11 9.85 9.99 9.48 9.53 2703472
2022-03-14 9.38 9.38 8.49 8.60 4232160
2022-03-15 8.31 8.98 8.20 8.91 3219404
2022-03-16 8.95 9.09 8.73 8.95 3291910
2022-03-17 9.21 9.62 9.17 9.53 2215008
2022-03-18 9.57 9.61 9.33 9.39 3484499
2022-03-21 9.67 10.04 9.64 9.89 2920044
2022-03-22 9.82 10.08 9.70 10.04 2652343
2022-03-23 10.39 11.41 10.16 11.20 5474464
2022-03-24 11.18 12.09 11.01 11.82 5815947
2022-03-25 11.80 13.00 11.79 12.82 4310361
2022-03-28 12.47 12.94 12.36 12.87 5020812
2022-03-29 12.20 13.00 11.76 13.00 4218677
2022-03-30 13.25 13.89 12.99 13.12 3553863
2022-03-31 12.94 13.68 12.89 13.05 3595946
2022-04-01 12.99 14.08 12.97 13.99 2809829
2022-04-04 14.17 14.38 13.31 13.59 3668426
2022-04-05 13.93 14.37 13.77 13.97 3430746
2022-04-06 14.11 14.68 13.85 14.02 3138005
2022-04-07 14.27 14.60 13.55 13.93 3497672
2022-04-08 14.38 14.90 14.12 14.69 2698405
2022-04-11 14.65 15.21 14.13 15.02 3157777
2022-04-12 15.27 15.95 15.09 15.27 4092769
2022-04-13 15.63 16.61 15.47 16.39 3305215
2022-04-14 16.37 16.84 15.92 16.69 4209543
2022-04-18 17.07 18.55 16.89 18.06 7004069
2022-04-19 17.60 17.70 16.76 17.28 4086263
2022-04-20 17.33 17.92 17.04 17.68 3265069
2022-04-21 18.00 18.29 16.50 16.84 5113450
2022-04-22 16.62 17.24 15.91 16.17 4401653
2022-04-25 15.55 16.78 15.30 16.55 5772790
2022-04-26 16.64 17.15 16.09 16.18 3745414
2022-04-27 16.37 17.14 16.10 16.69 3363488
2022-04-28 16.76 17.14 15.93 16.89 3580412
2022-04-29 17.05 17.55 16.83 17.03 3682731
2022-05-02 16.75 17.29 16.03 17.12 4713228
2022-05-03 17.43 18.91 17.43 18.68 5483303
2022-05-04 18.97 19.17 16.40 17.84 7184217
2022-05-05 17.97 18.11 16.26 17.07 4699043
2022-05-06 17.24 17.51 16.52 16.74 3550820
2022-05-09 16.16 16.43 14.83 15.11 6002104
2022-05-10 15.31 15.53 14.12 14.78 4365318
2022-05-11 15.04 15.69 14.62 14.67 3716632
2022-05-12 14.33 15.06 14.18 14.37 3833147
2022-05-13 14.67 15.14 14.66 14.70 3513652
2022-05-16 14.97 15.90 14.91 15.65 3134913
2022-05-17 16.00 16.80 15.93 16.68 3694051
2022-05-18 16.49 16.49 15.15 15.43 3877082
2022-05-19 15.09 16.04 15.00 15.57 2879978
2022-05-20 15.76 15.93 15.09 15.52 3102769
2022-05-23 15.62 16.95 15.55 16.94 3108796
2022-05-24 16.59 17.29 16.39 17.21 2705574
2022-05-25 17.50 18.83 17.41 18.74 4792034
2022-05-26 18.73 20.33 18.73 19.70 4357020
2022-05-27 19.49 20.67 19.25 20.65 2913494
2022-05-31 21.09 21.11 19.14 19.30 4037806
2022-06-01 19.73 20.74 19.69 20.41 3706435
2022-06-02 20.28 20.96 20.12 20.46 2592712
2022-06-03 20.62 20.71 19.48 20.29 2693223
2022-06-06 20.84 21.26 20.42 21.05 2584142
2022-06-07 20.90 21.53 20.77 21.48 2566444
2022-06-08 22.00 22.11 20.60 21.20 2918863
2022-06-09 20.75 20.85 19.24 20.07 3630307
2022-06-10 19.79 20.47 19.45 20.06 2203051
2022-06-13 19.00 19.39 17.88 18.29 3811099
2022-06-14 18.60 18.71 16.33 16.80 4465074
2022-06-15 16.91 17.37 16.53 16.98 3730265
2022-06-16 16.77 16.96 16.16 16.33 4264954
2022-06-17 16.33 16.52 14.62 15.09 6675343
2022-06-21 15.35 15.62 14.61 14.97 3610585
2022-06-22 14.16 14.63 13.82 14.01 4345434
2022-06-23 14.17 14.29 12.64 12.88 5265992
2022-06-24 13.16 13.63 12.87 13.19 6954757
2022-06-27 13.24 13.91 12.93 13.61 4207228
2022-06-28 14.02 14.29 13.43 13.66 3713860
2022-06-29 13.87 14.03 13.26 13.48 3800338
2022-06-30 13.04 13.36 11.88 12.08 5185756
2022-07-01 12.26 12.81 11.92 12.76 5943572
2022-07-05 12.30 12.37 11.12 11.34 5187857
2022-07-06 11.10 11.40 10.68 11.14 4436203
2022-07-07 11.52 12.35 11.40 12.20 3720102
2022-07-08 12.40 12.50 11.78 12.10 2745420
2022-07-11 12.50 12.67 11.97 12.52 3555216
2022-07-12 11.97 12.32 11.68 11.92 2881499
2022-07-13 11.71 12.77 11.71 12.46 3339010
2022-07-14 11.85 12.17 11.51 12.09 2708885
2022-07-15 12.36 12.53 11.96 12.51 2702236
2022-07-18 12.64 12.98 12.44 12.70 4632892
2022-07-19 12.57 13.01 12.50 12.94 3034485
2022-07-20 12.77 13.77 12.61 13.67 3483533
2022-07-21 13.25 13.59 12.70 13.57 3460580
2022-07-22 14.00 14.39 13.50 13.58 3357679
2022-07-25 13.94 15.05 13.60 14.91 3162973
2022-07-26 15.50 15.88 15.15 15.66 5055295
2022-07-27 15.63 16.28 15.39 16.15 3257041
2022-07-28 16.35 16.52 15.52 15.85 2783235
2022-07-29 16.13 16.36 15.93 15.93 3197619
2022-08-01 15.53 15.87 15.05 15.72 3978634
2022-08-02 15.33 16.21 14.99 15.98 4583941
2022-08-03 16.12 16.95 15.48 16.68 5644133
2022-08-04 16.63 16.89 15.32 15.39 4241743
2022-08-05 15.07 16.34 14.95 15.61 3278626
2022-08-08 15.39 15.60 14.60 14.84 4197059
2022-08-09 15.68 16.35 15.63 15.85 3519092
2022-08-10 15.73 16.05 15.16 16.02 2705458
2022-08-11 16.60 17.51 16.40 17.29 3704113
2022-08-12 17.11 17.50 16.90 17.41 2072454
2022-08-15 16.50 16.95 15.95 16.80 2531912
2022-08-16 17.61 18.14 17.06 17.83 3629407
2022-08-17 18.07 18.77 17.53 18.03 3716171
2022-08-18 18.34 19.11 18.32 19.03 3123976
2022-08-19 18.85 18.87 18.34 18.48 2424185
2022-08-22 18.69 19.76 18.54 19.56 4127659
2022-08-23 19.97 20.66 18.57 18.97 4398630
2022-08-24 19.07 19.86 19.01 19.76 2719122
2022-08-25 19.86 20.30 19.41 20.07 3321614
2022-08-26 20.08 20.79 19.90 20.32 2539700
2022-08-29 19.97 21.18 19.80 20.77 3619674
2022-08-30 20.03 20.15 18.43 18.82 5260008
2022-08-31 18.33 19.88 18.15 19.60 3288462
2022-09-01 19.21 19.82 18.82 18.89 3398130
2022-09-02 19.32 19.40 18.63 19.19 2975646
2022-09-06 18.82 19.03 18.00 18.12 3042361
2022-09-07 17.69 17.94 17.23 17.56 2488656
2022-09-08 17.66 18.60 17.56 18.38 2610741
2022-09-09 18.91 19.04 18.36 18.78 1931484
2022-09-12 19.26 19.95 19.23 19.94 3602374
2022-09-13 19.62 20.38 19.47 19.64 3044979
2022-09-14 20.31 21.85 20.31 21.23 5505219
2022-09-15 20.03 20.33 19.53 19.97 4311053
2022-09-16 19.69 19.69 17.98 18.95 5709011
2022-09-19 18.22 19.27 18.10 19.05 2963092
2022-09-20 19.09 19.27 18.53 18.90 2674965
2022-09-21 19.58 19.83 18.60 18.60 2509924
2022-09-22 19.07 19.32 17.87 18.11 2792161
2022-09-23 16.96 17.10 15.72 16.22 5005175
2022-09-26 16.16 16.77 15.60 15.70 5560265
2022-09-27 16.00 16.24 15.62 15.84 3270185
2022-09-28 15.90 17.40 15.74 17.19 4101736
2022-09-29 16.92 17.38 16.11 16.81 2874514
2022-09-30 16.53 17.59 16.52 17.29 3118582
2022-10-03 18.00 18.40 17.76 18.07 4226219
2022-10-04 18.61 19.66 18.44 19.34 4001835
2022-10-05 19.32 19.47 18.39 19.18 4397851
2022-10-06 19.00 19.44 18.16 18.18 4250577
2022-10-07 18.05 18.35 17.46 17.67 5672888
2022-10-10 17.89 18.28 17.38 17.94 3820877
2022-10-11 17.46 18.08 17.17 17.60 2843242
2022-10-12 17.64 18.28 17.42 18.20 2384733
2022-10-13 17.80 19.03 17.66 18.97 2569950
2022-10-14 18.54 18.88 17.27 17.30 2737620
2022-10-17 17.15 17.68 16.72 17.54 3762671
2022-10-18 18.03 18.53 17.67 18.09 3629003
2022-10-19 17.86 18.28 17.69 17.88 2901656
2022-10-20 18.15 18.29 16.92 16.95 3860571
2022-10-21 16.75 16.82 15.76 16.53 4949620
2022-10-24 16.59 17.04 16.30 16.76 2997950
2022-10-25 16.75 17.71 16.50 17.62 3072675
2022-10-26 17.35 18.07 17.28 17.60 2754593
2022-10-27 17.96 18.44 17.65 17.69 2619043
2022-10-28 17.71 18.16 17.06 17.86 2304251
2022-10-31 18.58 19.18 18.26 18.78 4427573
2022-11-01 18.90 19.06 18.24 18.69 3609725
2022-11-02 19.10 19.52 18.07 18.36 6216376
2022-11-03 18.03 18.49 17.61 17.72 2941252
2022-11-04 18.19 18.46 17.25 18.43 4192640
2022-11-07 18.98 21.17 18.98 20.28 7459481
2022-11-08 19.74 20.11 19.10 19.70 3981627
2022-11-09 18.99 19.36 17.76 17.82 3291263
2022-11-10 18.51 18.78 17.86 18.63 3024533
2022-11-11 19.13 19.68 18.26 18.60 3651120
2022-11-14 19.00 19.55 18.25 18.28 3497007
2022-11-15 18.36 18.78 17.99 18.72 2674465
2022-11-16 18.20 18.39 17.62 18.11 3199538
2022-11-17 17.97 18.09 17.47 17.94 2821249
2022-11-18 17.43 17.89 17.03 17.59 2908392
2022-11-21 17.49 18.39 16.99 18.37 3947351
2022-11-22 18.81 19.71 18.65 19.12 3597464
2022-11-23 19.25 19.81 18.98 19.24 2308716
2022-11-25 19.14 19.31 18.78 18.90 870229
2022-11-28 18.12 18.49 17.98 18.10 2044218
2022-11-29 18.31 18.47 17.99 18.29 1580005
2022-11-30 18.50 18.50 17.82 18.35 2449041
2022-12-01 18.68 18.80 17.42 17.43 3486274
2022-12-02 17.06 17.31 16.52 16.54 3580537
2022-12-05 16.28 16.35 14.74 14.85 6173737
2022-12-06 14.80 15.12 14.50 14.81 4473330
2022-12-07 14.69 14.99 14.45 14.69 4069234
2022-12-08 14.95 15.05 14.00 14.11 3974694
2022-12-09 14.25 14.56 13.94 13.97 4475267
2022-12-12 14.54 15.36 14.46 15.13 5574962
2022-12-13 15.69 16.07 15.44 15.51 6235081
2022-12-14 15.48 15.68 14.96 15.14 3714254
2022-12-15 15.14 15.75 14.91 15.70 3951888
2022-12-16 15.20 15.47 14.65 14.77 8750225
2022-12-19 14.39 14.63 14.16 14.40 3122348
2022-12-20 14.15 14.59 14.06 14.57 2849885
2022-12-21 15.05 15.06 14.36 14.54 2848584
2022-12-22 14.41 14.50 13.64 13.98 3392529
2022-12-23 14.03 14.63 13.90 14.58 3149789
2022-12-27 14.79 14.79 14.34 14.57 1773143
2022-12-28 14.25 14.28 13.39 13.43 2800981
2022-12-29 13.24 13.75 13.03 13.66 2597229
2022-12-30 13.46 13.79 13.31 13.71 4356649
2023-01-03 13.15 13.39 12.37 12.52 5247826
2023-01-04 12.32 13.51 12.18 13.17 4486308
2023-01-05 12.86 12.93 12.13 12.25 3870656
2023-01-06 12.32 12.70 12.18 12.68 2564013
2023-01-09 13.05 13.21 12.65 12.83 3748097
2023-01-10 12.35 12.53 12.15 12.50 4759373
2023-01-11 12.80 12.80 12.30 12.36 3491155
2023-01-12 12.73 13.04 12.52 12.93 3899928
2023-01-13 12.76 13.04 12.61 12.99 2740099
2023-01-17 13.59 13.67 12.96 13.06 3073306
2023-01-18 12.99 13.22 12.58 12.62 2976524
2023-01-19 12.60 12.79 12.40 12.58 3033118
2023-01-20 12.73 12.90 12.42 12.67 2628920
2023-01-23 12.98 13.13 12.64 13.02 2778474
2023-01-24 13.09 13.15 12.56 12.76 2365848
2023-01-25 12.38 12.43 11.96 12.28 3559330
2023-01-26 12.27 12.39 11.69 12.32 5787328
2023-01-27 12.35 12.44 12.08 12.35 3773009
2023-01-30 12.04 12.21 11.71 11.74 3274135
2023-01-31 12.40 12.40 11.91 12.15 9885177
2023-02-01 11.98 12.17 11.56 11.94 6324885
2023-02-02 11.92 12.45 11.78 12.05 8977062
2023-02-03 12.02 12.44 11.73 11.90 28759257
2023-02-06 11.77 11.87 11.31 11.35 6113415
2023-02-07 11.50 11.98 11.45 11.93 5289601
2023-02-08 11.86 12.02 11.38 11.64 3948796
2023-02-09 11.73 12.19 11.64 11.83 5134696
2023-02-10 11.90 12.40 11.77 12.38 4146599
2023-02-13 12.30 12.53 12.10 12.31 5636510
2023-02-14 12.43 12.57 12.17 12.34 5736144
2023-02-15 12.70 13.29 11.78 13.06 11546152
2023-02-16 13.14 13.49 13.04 13.10 7733885
2023-02-17 12.80 12.80 11.94 12.06 7141529
2023-02-21 12.00 12.04 11.26 11.30 6327184
2023-02-22 11.38 11.97 11.31 11.76 5569395
2023-02-23 12.12 12.49 11.77 11.99 4786885
2023-02-24 12.00 12.83 11.77 12.81 8949767
2023-02-27 12.85 12.85 12.25 12.19 4672778
2023-02-28 12.34 12.43 12.10 12.14 4504094
2023-03-01 12.04 12.58 11.98 12.46 3440495
2023-03-02 12.31 12.47 12.12 12.34 2912004
2023-03-03 12.28 13.42 12.21 13.17 7542049
2023-03-06 12.63 12.76 12.26 12.35 5850149
2023-03-07 12.28 12.45 12.11 12.20 3294357
2023-03-08 12.07 12.32 11.69 11.96 3381734
2023-03-09 12.00 12.13 11.52 11.56 3819339
2023-03-10 11.52 11.54 10.75 10.80 6131523
2023-03-13 10.42 11.27 10.30 10.80 5370074
2023-03-14 10.98 11.27 10.44 10.68 3539670
2023-03-15 10.18 10.35 9.85 10.22 7124088
2023-03-16 9.96 10.74 9.96 10.69 4349445
2023-03-17 10.52 10.62 10.03 10.30 16211615
2023-03-20 10.35 10.69 10.25 10.47 4641548
2023-03-21 10.79 10.89 10.48 10.80 3415479
2023-03-22 10.74 10.82 10.25 10.27 3275721
2023-03-23 10.46 10.66 9.78 9.96 3965662
2023-03-24 9.75 10.55 9.71 10.53 4502534
2023-03-27 10.51 10.76 10.24 10.72 3773244
2023-03-28 10.66 10.84 10.58 10.68 1890933
2023-03-29 10.83 10.85 10.43 10.52 2858228
2023-03-30 10.71 10.73 10.25 10.42 3509641
2023-03-31 10.68 10.98 10.58 10.79 4463177
2023-04-03 11.02 11.21 10.61 10.80 4484347
2023-04-04 10.93 10.97 10.53 10.86 4043805
2023-04-05 10.92 10.98 10.57 10.77 3270900
2023-04-06 10.75 10.75 10.40 10.40 2467911
2023-04-10 10.63 11.13 10.60 11.08 5001392
2023-04-11 10.97 11.24 10.78 11.22 3682373
2023-04-12 11.32 11.35 10.88 10.96 3284763
2023-04-13 10.92 11.24 10.84 10.99 2616922
2023-04-14 10.97 11.15 10.94 11.12 1945892
2023-04-17 11.41 11.55 10.97 11.05 3665966
2023-04-18 10.92 11.05 10.69 11.04 2963583
2023-04-19 10.65 10.95 10.64 10.94 3481346
2023-04-20 11.00 11.29 10.99 11.08 3967134
2023-04-21 11.13 11.18 10.88 10.92 3397994
2023-04-24 10.87 11.37 10.85 11.25 2790544
2023-04-25 11.02 11.16 10.66 10.86 4417769
2023-04-26 10.80 10.99 10.56 10.66 4868548
2023-04-27 10.75 11.18 10.71 11.13 3571927
2023-04-28 11.22 11.61 11.13 11.50 3636183
2023-05-01 11.24 11.48 11.14 11.31 3074759
2023-05-02 11.02 11.10 10.53 10.75 4336407
2023-05-03 10.35 10.50 9.55 9.79 8618302
2023-05-04 9.75 9.81 9.21 9.25 5014729
2023-05-05 9.43 9.83 9.36 9.55 3747737
2023-05-08 9.88 10.00 9.56 9.72 3863029
2023-05-09 9.65 9.89 9.56 9.70 2134011
2023-05-10 9.70 9.76 9.33 9.55 3856213
2023-05-11 9.48 9.55 9.28 9.33 3300370
2023-05-12 9.45 9.81 9.29 9.79 4148537
2023-05-15 9.92 10.29 9.81 10.13 3560076
2023-05-16 10.10 10.22 9.66 9.67 2863589
2023-05-17 9.79 9.95 9.55 9.71 4104104
2023-05-18 9.68 10.56 9.60 10.54 4037317
2023-05-19 10.78 10.82 10.20 10.32 4544207
2023-05-22 10.21 10.61 10.11 10.46 3734831
2023-05-23 10.59 10.72 10.39 10.51 3209303
2023-05-24 10.48 10.57 10.15 10.42 3526573
2023-05-25 10.24 10.42 10.04 10.08 2677719
2023-05-26 10.14 10.15 9.65 9.70 3002217
2023-05-30 9.46 9.52 9.23 9.26 3280513
2023-05-31 9.31 9.46 9.16 9.32 3561878
2023-06-01 9.30 9.37 9.08 9.26 2266078
2023-06-02 9.44 9.82 9.37 9.71 2702654
2023-06-05 9.98 9.98 9.48 9.71 2708524
2023-06-06 9.41 9.85 9.31 9.80 1879840
2023-06-07 9.95 10.30 9.90 10.26 3962028
2023-06-08 10.26 10.32 9.95 10.32 3196313
2023-06-09 10.23 10.33 9.89 9.95 2809136
2023-06-12 9.77 9.90 9.60 9.85 3002005
2023-06-13 10.06 10.33 9.91 10.22 2949483
2023-06-14 10.28 10.34 9.99 10.18 3197475
2023-06-15 10.30 10.69 10.26 10.68 5346299
2023-06-16 10.70 10.90 10.42 10.47 12417776
2023-06-20 10.49 10.56 10.05 10.21 3559201
2023-06-21 10.11 10.61 10.10 10.56 3125929
2023-06-22 10.40 10.46 10.13 10.28 2835580
2023-06-23 10.02 10.60 10.00 10.38 6871531
2023-06-26 10.47 10.99 10.46 10.80 4071854
2023-06-27 10.61 11.39 10.57 10.99 4870083
2023-06-28 11.02 11.11 10.86 11.05 3815914
2023-06-29 11.00 11.67 10.82 11.64 4042138
2023-06-30 11.69 11.79 11.42 11.60 4179634
2023-07-03 11.60 11.80 11.42 11.49 1661360
2023-07-05 11.60 11.64 11.37 11.47 1922590
2023-07-06 11.38 11.39 10.74 10.99 2579877
2023-07-07 11.00 11.58 10.97 11.28 3166822
2023-07-10 11.35 11.54 11.30 11.50 2323040
2023-07-11 11.60 11.94 11.49 11.90 2306585
2023-07-12 11.81 11.93 11.61 11.86 2671052
2023-07-13 11.93 12.29 11.75 11.81 3574424
2023-07-14 11.83 11.84 11.35 11.41 2748725
2023-07-17 11.43 11.72 11.33 11.61 2058629
2023-07-18 11.81 12.24 11.71 12.04 3190423
2023-07-19 12.11 12.26 12.00 12.11 1843646
2023-07-20 12.40 12.40 12.13 12.28 1917618
2023-07-21 12.30 12.30 12.05 12.11 1861458
2023-07-24 12.21 12.41 12.13 12.18 2432999
2023-07-25 12.17 12.29 11.97 12.15 2005756
2023-07-26 12.03 12.48 12.02 12.21 2282904
2023-07-27 12.44 12.44 11.78 11.84 2704468
2023-07-28 12.16 12.53 12.01 12.52 2807725
2023-07-31 12.66 12.78 12.47 12.75 3692416
2023-08-01 11.86 12.42 11.67 11.78 8022685
2023-08-02 11.43 11.61 11.17 11.57 5032541
2023-08-03 11.73 12.24 11.62 12.08 4382230
2023-08-04 12.25 12.39 11.95 12.22 2313560
2023-08-07 12.32 12.60 12.18 12.39 2764328
2023-08-08 11.96 12.62 11.85 12.61 2712873
2023-08-09 13.01 13.36 12.78 12.81 4010519
2023-08-10 12.65 12.76 12.23 12.41 3123337
2023-08-11 12.30 12.53 12.30 12.37 2215502
2023-08-14 12.32 12.32 12.07 12.10 2224617
2023-08-15 11.83 11.96 11.71 11.92 2541377
2023-08-16 11.49 11.77 11.39 11.67 2828452
2023-08-17 11.87 11.95 11.66 11.81 2529224
2023-08-18 11.70 11.83 11.55 11.82 2651688
2023-08-21 11.98 12.17 11.90 12.08 3192533
2023-08-22 12.13 12.20 11.79 11.84 2851048
2023-08-23 11.66 11.75 11.42 11.43 2644003
2023-08-24 11.39 11.58 11.33 11.47 2852546
2023-08-25 11.58 11.61 11.31 11.48 1271366
2023-08-28 11.71 11.82 11.60 11.73 2168074
2023-08-29 11.71 11.84 11.45 11.83 1659134
2023-08-30 11.85 12.29 11.85 11.85 2921611
2023-08-31 11.91 12.37 11.72 12.26 4189625
2023-09-01 12.39 12.80 12.38 12.67 3508527
2023-09-05 12.51 12.77 12.28 12.29 2669409
2023-09-06 12.24 12.47 12.11 12.23 2543743
2023-09-07 12.20 12.46 12.08 12.11 2464817
2023-09-08 12.17 12.51 12.09 12.34 3254815
2023-09-11 12.35 12.45 11.73 11.79 5305644
2023-09-12 12.04 12.33 11.89 12.19 3445821
2023-09-13 12.20 12.20 11.93 12.09 2304930
2023-09-14 12.28 12.35 11.95 12.01 2683464
2023-09-15 11.95 11.95 11.52 11.62 7917544
2023-09-18 11.60 11.62 11.33 11.38 3296358
2023-09-19 11.52 11.55 11.08 11.09 3950890
2023-09-20 11.05 11.19 10.64 10.65 4807571
2023-09-21 10.64 10.65 10.36 10.47 3808996
2023-09-22 10.52 10.63 10.30 10.35 2290434
2023-09-25 10.31 10.65 10.29 10.58 2041841
2023-09-26 10.36 10.62 10.31 10.36 3602389
2023-09-27 10.56 10.96 10.53 10.78 6685573
2023-09-28 10.81 11.26 10.75 11.07 5526182
2023-09-29 11.09 11.29 10.95 11.03 3926850
2023-10-02 11.00 11.00 10.51 10.59 3417818
2023-10-03 10.59 10.72 10.44 10.58 3237055
2023-10-04 10.58 10.60 10.04 10.32 4130662
2023-10-05 10.29 10.86 10.29 10.85 4253968
2023-10-06 10.93 11.62 10.86 11.44 5482455
2023-10-09 11.61 12.34 11.61 12.29 4296119
2023-10-10 12.29 12.41 12.13 12.25 2679534
2023-10-11 12.03 12.35 11.75 12.35 3345714
2023-10-12 12.46 12.68 12.31 12.67 3045207
2023-10-13 12.85 12.93 12.63 12.66 2871737
2023-10-16 12.55 12.67 12.19 12.58 2744713
2023-10-17 12.65 13.07 12.60 13.01 3663692
2023-10-18 13.08 13.29 12.87 12.94 3641910
2023-10-19 12.87 13.12 12.59 12.62 3733910
2023-10-20 12.56 12.56 12.27 12.29 2219205
2023-10-23 12.18 12.33 11.96 11.96 2234077
2023-10-24 12.08 12.16 11.93 12.02 2301306
2023-10-25 11.99 12.18 11.92 12.13 2765117
2023-10-26 11.92 12.54 11.68 12.46 3931402
2023-10-27 12.45 12.56 12.01 12.25 3342401
2023-10-30 12.12 12.35 11.93 12.05 3670136
2023-10-31 12.04 12.64 11.65 12.60 10117454
2023-11-01 12.30 12.84 12.24 12.66 3514067
2023-11-02 12.80 13.17 12.61 13.16 2728392
2023-11-03 13.20 13.39 13.07 13.31 3478326
2023-11-06 13.08 13.24 12.36 12.48 4936136
2023-11-07 12.15 12.15 11.79 11.86 4858419
2023-11-08 11.73 11.83 11.37 11.40 3981611
2023-11-09 11.52 11.52 11.12 11.15 2527907
2023-11-10 11.24 11.31 10.79 10.85 3640994
2023-11-13 11.00 11.30 10.96 11.17 3029207
2023-11-14 11.17 11.57 11.10 11.31 2339585
2023-11-15 11.34 11.73 11.34 11.37 2571895
2023-11-16 11.20 11.26 10.60 10.75 4223231
2023-11-17 10.80 10.90 10.70 10.89 3758600
2023-11-20 10.94 11.04 10.77 10.78 2156345
2023-11-21 10.70 10.70 10.41 10.49 2497349
2023-11-22 10.25 10.62 10.17 10.57 2217426
2023-11-24 10.46 10.75 10.46 10.55 1196452
2023-11-27 10.34 10.38 10.13 10.26 2696243
2023-11-28 10.26 10.45 10.13 10.24 2029193
2023-11-29 10.35 10.40 10.03 9.94 2589926
2023-11-30 10.01 10.34 9.73 9.87 3920039
2023-12-01 9.83 10.23 9.76 10.10 3013734
2023-12-04 9.90 10.06 9.76 9.81 4078632
2023-12-05 9.86 9.97 9.52 9.53 2844603
2023-12-06 9.51 9.60 9.06 9.06 5059376
2023-12-07 9.08 9.19 8.81 9.06 5343025
2023-12-08 9.15 9.15 8.89 8.89 3253043
2023-12-11 8.60 8.85 8.48 8.70 4805652
2023-12-12 8.42 8.52 8.29 8.40 4223155
2023-12-13 8.38 8.79 8.34 8.69 7955259
2023-12-14 8.88 9.18 8.73 9.02 6917200
2023-12-15 9.14 9.23 8.86 8.92 11154677
2023-12-18 9.11 9.19 8.86 8.86 3354156
2023-12-19 8.80 8.97 8.62 8.93 3526797
2023-12-20 8.98 9.06 8.67 8.69 5587998
2023-12-21 8.81 9.13 8.75 9.13 4871973
2023-12-22 9.13 9.30 9.03 9.13 4033693
2023-12-26 9.19 9.31 9.12 9.17 2079449
2023-12-27 9.31 9.31 9.04 9.08 2519708
2023-12-28 9.09 9.20 8.89 8.93 3087440
2023-12-29 8.95 9.01 8.84 8.85 4238941
2024-01-02 8.99 9.26 8.86 8.94 4053176
2024-01-03 8.75 8.94 8.65 8.87 3787372
2024-01-04 9.11 9.12 8.70 8.72 4089691
2024-01-05 8.68 8.96 8.58 8.90 4447157
2024-01-08 8.63 8.91 8.46 8.91 4819181
2024-01-09 9.07 9.39 8.89 9.25 6665554
2024-01-10 9.09 9.15 8.77 8.84 3851034
2024-01-11 8.87 8.93 8.57 8.62 5023610
2024-01-12 8.85 9.08 8.79 8.91 3588861
2024-01-16 8.74 8.78 8.33 8.34 8537130
2024-01-17 8.19 8.27 8.00 8.11 5548559
2024-01-18 8.14 8.15 7.94 8.05 5245852
2024-01-19 7.95 7.99 7.77 7.99 5909221
2024-01-22 7.83 8.03 7.74 8.02 5815340
2024-01-23 8.02 8.10 7.92 8.02 3062048
2024-01-24 8.16 8.48 8.09 8.22 4402547
2024-01-25 8.31 8.37 8.11 8.22 2806865
2024-01-26 8.26 8.28 7.77 7.99 5362471
2024-01-29 7.99 8.06 7.77 7.94 3801769
2024-01-30 7.84 8.14 7.78 8.13 2427452
2024-01-31 8.10 8.16 7.79 7.81 3374049
2024-02-01 7.87 7.95 7.66 7.76 4384838
2024-02-02 7.70 7.76 7.56 7.64 2902064
2024-02-05 7.54 7.55 7.41 7.45 3337262
2024-02-06 7.41 7.63 7.38 7.52 3587648
2024-02-07 7.52 7.59 7.31 7.46 4425698
2024-02-08 7.42 7.52 7.33 7.50 3830591
2024-02-09 7.44 7.48 7.31 7.36 3899826
2024-02-12 7.36 7.85 7.36 7.71 5956590
2024-02-13 7.53 7.57 7.27 7.35 8104698
2024-02-14 7.20 7.60 7.07 7.28 13343510
2024-02-15 7.39 7.68 7.23 7.53 7746758
2024-02-16 7.51 7.78 7.44 7.63 4645609
2024-02-20 7.56 7.74 7.46 7.54 5217204
2024-02-21 7.92 8.51 7.88 8.33 11733231
2024-02-22 8.03 8.30 7.90 8.30 4283120
2024-02-23 8.10 8.17 7.87 7.95 5766284
2024-02-26 8.04 8.18 7.86 8.00 3189366
2024-02-27 8.15 8.26 7.98 8.13 3231096
2024-02-28 8.14 8.30 8.07 8.27 2672657
2024-02-29 8.30 8.57 8.25 8.55 4906866
2024-03-01 8.55 8.82 8.47 8.54 4466415
2024-03-04 8.79 8.89 8.46 8.48 4739952
2024-03-05 8.45 8.96 8.40 8.72 5335232
2024-03-06 8.79 8.79 8.53 8.63 3758961
2024-03-07 8.64 8.66 8.40 8.41 4104238
2024-03-08 8.47 8.60 8.40 8.49 3189804
2024-03-11 8.39 8.48 8.25 8.41 2513577
2024-03-12 8.51 8.51 8.23 8.38 3126354
2024-03-13 8.41 8.44 8.20 8.28 4499687
2024-03-14 8.29 8.33 8.10 8.20 4138856
2024-03-15 8.18 8.23 7.97 8.00 10427626
2024-03-18 8.05 8.07 7.84 7.88 4966273
2024-03-19 7.82 8.15 7.81 8.03 3298232
2024-03-20 7.92 8.17 7.87 8.07 3398546
2024-03-21 8.17 8.48 8.02 8.36 6477894
2024-03-22 8.30 8.40 8.14 8.40 3909671
2024-03-25 8.40 8.60 8.40 8.57 3093541
2024-03-26 8.80 9.03 8.73 8.86 8094129
2024-03-27 8.76 9.33 8.76 9.26 7778208
2024-03-28 9.30 9.40 9.14 9.28 5052688
2024-04-01 9.41 9.41 9.20 9.32 4898299
2024-04-02 9.27 9.32 9.02 9.12 3673078
2024-04-03 9.15 9.27 9.10 9.16 2144921
2024-04-04 9.23 9.30 9.00 9.09 2750810
2024-04-05 9.06 9.15 8.90 9.08 2844754
2024-04-08 9.13 9.34 9.08 9.32 2412279
2024-04-09 9.38 9.65 9.36 9.64 3750906
2024-04-10 9.51 9.96 9.41 9.90 4846262
2024-04-11 9.90 9.96 9.47 9.57 4267872
2024-04-12 9.64 9.92 9.43 9.56 3702994
2024-04-15 9.50 9.64 9.20 9.28 3312711
2024-04-16 9.23 9.26 8.84 9.12 3953848
2024-04-17 9.11 9.30 9.07 9.19 2555414
2024-04-18 9.22 9.49 9.18 9.24 3388178
2024-04-19 9.17 9.55 9.17 9.52 3425386
2024-04-22 9.46 9.86 9.39 9.73 4601650
2024-04-23 9.66 9.90 9.50 9.78 3050267
2024-04-24 9.71 10.22 9.65 10.15 4570776
2024-04-25 10.22 10.30 9.98 10.30 3150560
2024-04-26 10.22 10.38 10.03 10.32 2376375
2024-04-29 10.34 10.48 10.29 10.39 2217113
2024-04-30 10.35 10.38 10.05 10.06 3536192
2024-05-01 9.95 9.99 9.72 9.77 4605880
2024-05-02 10.04 10.04 9.48 9.86 4602852
2024-05-03 9.98 10.14 9.84 9.98 2377438
2024-05-06 10.19 10.56 10.14 10.32 2582054
2024-05-07 10.34 10.49 10.28 10.33 2780917
2024-05-08 10.26 10.30 10.08 10.13 1857404
2024-05-09 10.20 10.44 10.16 10.30 1976317
2024-05-10 10.35 10.42 10.14 10.15 2518226
2024-05-13 10.20 10.48 10.15 10.36 3322901
2024-05-14 10.49 10.96 10.47 10.73 4312588
2024-05-15 10.64 10.77 10.27 10.63 3647824
2024-05-16 10.67 10.86 10.65 10.65 2186564
2024-05-17 10.73 10.91 10.66 10.80 2370965
2024-05-20 10.80 11.43 10.80 11.35 3483524
2024-05-21 11.26 11.66 11.00 11.00 3728730
2024-05-22 10.93 11.10 10.69 11.09 2771708
2024-05-23 11.19 11.27 10.78 10.86 2758146
2024-05-24 10.89 10.97 10.76 10.81 2507174
2024-05-28 10.97 11.36 10.85 11.24 2693848
2024-05-29 11.12 11.25 11.06 11.22 3278752
2024-05-30 11.24 11.83 11.24 11.58 2980407
2024-05-31 11.67 11.86 11.64 11.71 2986108
2024-06-03 11.89 11.97 11.40 11.73 3412829
2024-06-04 11.57 11.63 11.29 11.43 3347358
2024-06-05 11.46 11.84 11.44 11.74 2377302
2024-06-06 11.74 11.83 11.62 11.72 1632775
2024-06-07 11.60 11.77 11.53 11.70 2375954
2024-06-10 11.76 12.15 11.69 12.02 2641794
2024-06-11 11.85 12.22 11.81 12.16 2086788
2024-06-12 12.30 12.39 11.83 11.91 2116010
2024-06-13 11.86 11.95 11.40 11.45 2921056
2024-06-14 11.40 11.49 11.11 11.15 2372902
2024-06-17 11.10 11.16 10.74 10.95 3175272
2024-06-18 10.95 11.07 10.81 10.93 3109754
2024-06-20 10.86 11.01 10.73 10.75 3723896
2024-06-21 10.79 10.82 10.50 10.79 12752776
2024-06-24 10.87 11.54 10.87 11.42 3674257
2024-06-25 11.33 11.34 11.10 11.16 2113974
2024-06-26 11.10 11.20 10.64 10.68 4254967
2024-06-27 10.77 10.81 10.42 10.56 2094589
2024-06-28 10.71 10.75 10.28 10.38 2841228
2024-07-01 10.45 10.53 10.16 10.23 2223142
2024-07-02 10.34 10.59 10.23 10.56 1955710
2024-07-03 10.61 10.92 10.55 10.92 1508974
2024-07-05 10.85 10.97 10.43 10.48 1843148
2024-07-08 10.53 10.67 10.40 10.55 1927918
2024-07-09 10.50 10.56 10.34 10.40 1532498
2024-07-10 10.44 10.47 10.18 10.34 3005679
2024-07-11 10.45 10.64 10.24 10.60 3219322
2024-07-12 10.71 10.77 10.52 10.72 2152470
2024-07-15 10.77 10.80 10.36 10.43 4708834
2024-07-16 10.46 10.50 10.15 10.47 3511086
2024-07-17 10.50 10.69 10.07 10.13 3555070
2024-07-18 10.20 10.30 10.08 10.21 3699200
2024-07-19 10.12 10.25 10.07 10.23 2176508
2024-07-22 10.32 10.70 10.29 10.66 3000780
2024-07-23 10.55 10.65 10.31 10.61 2227197
2024-07-24 10.66 10.82 10.06 10.07 2961033
2024-07-25 10.00 10.36 9.95 10.05 2663426
2024-07-26 10.13 10.46 10.02 10.40 3486822
2024-07-29 10.40 10.47 9.93 10.11 3981298
2024-07-30 10.05 10.27 10.00 10.21 2560763
2024-07-31 9.82 10.03 9.42 9.47 6756899
2024-08-01 9.49 9.54 8.99 9.07 4842440
2024-08-02 8.87 8.91 8.32 8.32 4100192
2024-08-05 8.01 8.33 7.74 8.14 5003742
2024-08-06 8.17 8.62 8.15 8.44 4922863
2024-08-07 8.65 8.90 8.64 8.77 4780925
2024-08-08 8.96 9.65 8.90 9.64 5039617
2024-08-09 9.64 9.94 9.56 9.75 4573137
2024-08-12 9.82 10.21 9.78 10.12 4697069
2024-08-13 10.18 10.25 10.01 10.22 4598134
2024-08-14 10.35 10.71 10.22 10.51 4282658
2024-08-15 10.24 10.70 10.20 10.53 5886149
2024-08-16 10.47 10.74 10.47 10.65 3174005
2024-08-19 10.70 11.10 10.68 10.98 3518186
2024-08-20 10.87 11.17 10.68 11.03 4194636
2024-08-21 11.16 11.31 10.93 10.98 3539736
2024-08-22 11.01 11.05 10.68 10.71 3450526
2024-08-23 10.89 11.44 10.89 11.43 4044305
2024-08-26 11.55 11.65 11.43 11.50 2690331
2024-08-27 11.48 11.51 11.03 11.03 2214718
2024-08-28 11.03 11.17 9.97 10.20 4888734
2024-08-29 10.24 10.75 10.07 10.75 4099887
2024-08-30 10.64 10.77 10.46 10.63 1872977
2024-09-03 10.35 10.44 9.99 10.24 2374018
2024-09-04 10.25 10.49 9.63 9.64 2676043
2024-09-05 9.80 9.92 9.56 9.71 2499206
2024-09-06 9.69 9.86 9.49 9.52 2453855
2024-09-09 9.44 9.60 9.22 9.27 2820678
2024-09-10 9.30 9.70 9.09 9.67 2996368
2024-09-11 9.68 10.02 9.46 9.96 2405917
2024-09-12 9.95 10.02 9.62 9.75 2186667
2024-09-13 9.91 10.08 9.88 10.02 1610410
2024-09-16 9.98 10.10 9.73 9.95 1931157
2024-09-17 10.04 10.12 9.85 9.92 1664555
2024-09-18 9.97 10.27 9.84 9.95 2238493
2024-09-19 10.20 10.34 10.05 10.13 1869676
2024-09-20 10.05 10.88 9.97 10.82 5456413
2024-09-23 10.89 11.48 10.80 11.28 2968883
2024-09-24 11.38 11.62 11.10 11.11 2252108
2024-09-25 11.06 11.13 10.80 10.91 2022821
2024-09-26 10.82 11.03 10.72 10.93 3438943
2024-09-27 11.18 11.44 10.97 11.10 2376405
2024-09-30 11.08 11.31 11.08 11.13 1862139
2024-10-01 10.88 11.28 10.84 11.16 2120483
2024-10-02 11.36 11.42 11.09 11.33 1735589
2024-10-03 11.34 11.95 11.24 11.95 2346006
2024-10-04 12.06 12.24 11.93 12.05 1875712
2024-10-07 12.11 12.22 11.96 12.09 1880211
2024-10-08 11.90 12.17 11.78 12.10 1542035
2024-10-09 11.97 12.11 11.86 11.90 1640079
2024-10-10 11.89 11.89 11.63 11.73 2125513
2024-10-11 11.63 12.31 11.58 12.06 2714308
2024-10-14 11.83 11.95 11.74 11.84 1803326
2024-10-15 11.40 11.60 11.31 11.37 2606093
2024-10-16 11.48 11.67 11.38 11.58 1288219
2024-10-17 11.70 11.72 11.52 11.61 1169244
2024-10-18 11.54 11.61 11.32 11.45 1158880
2024-10-21 11.57 11.58 11.30 11.33 1168664
2024-10-22 11.35 11.50 11.25 11.33 1745020
2024-10-23 11.34 11.59 11.21 11.58 1097138
2024-10-24 11.67 12.10 11.47 12.01 1500978
2024-10-25 12.05 12.12 11.78 12.00 1613576
2024-10-28 11.64 12.10 11.56 11.94 2309015
2024-10-29 11.98 12.03 11.74 11.95 1724335
2024-10-30 12.05 12.48 11.93 12.43 1815428
2024-10-31 12.33 12.52 11.56 11.56 6552105
2024-11-01 11.70 11.92 11.05 11.15 2427563
2024-11-04 11.14 11.72 11.14 11.59 2278067
2024-11-05 11.60 11.90 11.42 11.66 2147597
2024-11-06 12.18 12.95 12.06 12.89 3184963
2024-11-07 12.84 13.12 12.73 13.08 1872117
2024-11-08 13.03 13.41 12.96 13.20 2019244
2024-11-11 13.51 14.28 13.40 14.24 2809813
2024-11-12 14.10 14.17 13.80 14.03 2010456
2024-11-13 14.09 14.10 13.58 13.78 2179476
2024-11-14 13.79 13.85 13.31 13.39 1930348
2024-11-15 13.40 13.56 13.20 13.37 1269489
2024-11-18 13.43 14.14 13.37 13.89 1868492
2024-11-19 13.62 14.15 13.55 14.04 1690483
2024-11-20 14.18 15.07 14.18 15.00 2522690
2024-11-21 15.38 15.84 15.09 15.23 3888918
2024-11-22 14.98 15.36 14.89 15.16 1680864
2024-11-25 15.66 15.82 15.44 15.51 2898698
2024-11-26 15.44 15.65 15.29 15.57 1213469
2024-11-27 15.25 15.54 15.24 15.42 1291666
2024-11-29 15.55 15.64 15.41 15.57 766264
2024-12-02 15.30 15.45 14.57 15.12 2046035
2024-12-03 15.12 15.36 15.00 15.17 1328641
2024-12-04 15.25 15.37 14.76 14.90 1408510
2024-12-05 15.05 15.11 14.70 14.73 1339548
2024-12-06 14.80 14.80 14.09 14.52 1821916
2024-12-09 14.70 15.09 14.63 14.74 1410251
2024-12-10 14.94 15.57 14.85 15.22 2244169
2024-12-11 15.42 16.96 15.32 16.89 3933590
2024-12-12 16.77 17.59 16.75 17.59 3208839
2024-12-13 17.65 17.79 16.72 16.80 1720456
2024-12-16 16.86 16.92 16.05 16.12 2308405
2024-12-17 15.87 16.20 15.56 16.09 2208166
2024-12-18 16.08 16.45 15.26 15.36 2003255
2024-12-19 15.79 15.89 15.44 15.48 1800765
2024-12-20 15.38 16.05 15.25 15.82 3000898
2024-12-23 15.87 16.74 15.66 16.67 1749380
2024-12-24 16.77 16.98 16.52 16.79 1011225
2024-12-26 16.59 16.75 16.31 16.66 1261104
2024-12-27 16.72 17.18 16.44 17.09 1310023
2024-12-30 18.00 19.25 17.85 18.92 4298029
2024-12-31 18.34 18.68 17.86 18.22 2352265
2025-01-02 18.63 18.88 18.26 18.70 2096814
2025-01-03 18.75 18.75 17.65 17.68 2696798
2025-01-06 18.19 18.51 17.95 18.39 2508159
2025-01-07 18.11 18.80 16.81 18.79 3568352
2025-01-08 19.00 20.06 18.80 19.62 3712324
2025-01-10 20.00 20.08 19.39 19.88 4032983
2025-01-13 20.20 20.57 19.57 19.99 3054120
2025-01-14 19.85 20.97 19.80 20.86 2793231
2025-01-15 20.98 21.32 20.68 21.18 2586494
2025-01-16 21.00 21.75 20.81 21.52 1970811
2025-01-17 20.88 21.53 20.77 21.37 2214098
2025-01-21 21.30 21.33 20.67 20.97 2514068
2025-01-22 21.00 22.06 20.76 21.31 2989452
2025-01-23 21.42 21.52 20.96 21.22 1851380
2025-01-24 21.19 21.32 20.36 20.51 1983622
2025-01-27 19.88 19.88 18.52 18.82 4600716
2025-01-28 18.92 19.09 18.34 19.04 2951034
2025-01-29 19.28 19.39 18.72 19.13 1734711
2025-01-30 19.28 19.85 19.13 19.43 1585292
2025-01-31 19.43 19.50 18.45 18.56 2583488
2025-02-03 19.20 19.60 18.57 18.61 2520870
2025-02-04 18.15 18.39 17.93 18.16 3408438
2025-02-05 18.21 18.58 18.03 18.39 2030615
2025-02-06 18.35 18.43 17.26 17.61 2253875
2025-02-07 17.65 17.92 17.15 17.32 1669977
2025-02-10 17.62 18.74 17.55 18.49 1695448
2025-02-11 18.51 18.97 18.35 18.42 1933851
2025-02-12 18.36 18.50 17.51 17.80 2132981
2025-02-13 18.06 18.19 17.71 18.17 1492756
2025-02-14 18.26 18.88 18.10 18.56 1833415
2025-02-18 18.48 19.36 18.12 18.94 2565796
2025-02-19 20.49 21.00 19.47 20.81 4467188
2025-02-20 20.46 20.73 19.34 20.07 2768639
2025-02-21 20.26 20.28 19.35 19.54 2201827
2025-02-24 18.56 19.41 18.31 19.10 2751763
2025-02-25 18.94 19.09 18.02 18.56 2414237
2025-02-26 18.73 18.90 18.37 18.57 1656735
2025-02-27 18.99 19.22 17.28 17.49 2550700
2025-02-28 17.32 17.99 17.16 17.98 2020978
2025-03-03 18.16 18.59 17.70 18.00 2265673
2025-03-04 18.13 19.72 17.61 19.14 2738077
2025-03-05 18.76 19.09 17.87 18.93 2796234
2025-03-06 18.37 18.55 16.86 16.92 2316234
2025-03-07 16.87 17.97 16.47 17.97 2775685
2025-03-10 18.16 18.69 17.19 17.67 3197146
2025-03-11 18.09 19.10 17.77 18.37 2790665
2025-03-12 18.74 18.79 17.93 18.14 1839309
2025-03-13 18.07 18.52 17.66 17.90 1689277
2025-03-14 17.96 18.83 17.87 18.46 1954990
2025-03-17 18.21 19.11 18.21 18.84 1452827
2025-03-18 18.89 19.40 18.62 19.35 1495288
2025-03-19 19.49 20.13 19.22 19.97 1964024
2025-03-20 19.39 20.08 19.15 19.84 1380143
2025-03-21 19.76 20.10 19.57 19.92 3511841
2025-03-24 19.93 20.58 19.92 20.24 2296301
2025-03-25 20.17 20.40 20.05 20.26 1699099
2025-03-26 20.44 20.73 19.79 19.92 1740739
2025-03-27 19.89 19.99 19.34 19.83 1626435
2025-03-28 19.61 20.22 19.44 19.84 1552178
2025-03-31 19.81 20.67 19.58 20.34 2261074
2025-04-01 20.19 20.49 19.97 20.35 1259850
2025-04-02 20.07 21.64 20.07 21.48 3626998
2025-04-03 19.45 21.46 18.76 20.54 4423567
2025-04-04 19.15 19.28 16.74 17.12 5268580
2025-04-07 16.37 19.42 16.27 17.96 4559981
2025-04-08 18.64 18.90 16.90 17.38 3319391
2025-04-09 16.93 19.57 16.69 19.18 3478141
2025-04-10 18.58 18.72 17.59 18.05 2708979
2025-04-11 18.31 19.45 18.01 19.37 2306671
2025-04-14 19.75 19.87 18.94 19.07 1864261
2025-04-15 18.90 19.42 18.90 19.30 1456527
2025-04-16 19.29 19.97 19.29 19.71 2646117
2025-04-17 19.89 20.29 19.66 19.77 1865968
2025-04-21 19.50 19.57 18.37 18.64 1930892
2025-04-22 18.85 19.00 18.22 18.22 2335737
2025-04-23 18.43 19.09 17.86 18.48 2266259
2025-04-24 18.49 19.06 18.34 18.36 1682701
2025-04-25 18.09 18.39 17.80 18.39 1663603
2025-04-28 18.36 18.78 18.18 18.63 1131984
2025-04-29 18.47 19.09 18.29 18.91 1703644
2025-04-30 18.40 18.55 17.98 18.27 2766481
2025-05-01 18.42 19.12 18.13 18.87 2740613
2025-05-02 19.19 20.30 18.89 20.27 2756857
2025-05-05 20.16 21.42 20.13 21.24 3113668
2025-05-06 21.16 21.77 21.02 21.58 3142922
2025-05-07 21.96 22.43 21.69 22.38 1930678
2025-05-08 22.63 23.11 22.45 22.57 2416385
2025-05-09 22.86 23.38 22.73 23.34 1752536
2025-05-12 23.64 23.88 22.34 22.82 2549564
2025-05-13 23.15 24.13 22.96 23.65 2075624
2025-05-14 23.29 23.86 23.08 23.82 1830059
2025-05-15 23.69 24.40 23.48 24.40 1817445
2025-05-16 24.43 24.48 24.05 24.25 1379802
2025-05-19 23.79 23.95 23.42 23.71 1438973
2025-05-20 24.22 24.40 23.67 23.79 1217110
2025-05-21 23.63 23.95 23.30 23.39 1363215
2025-05-22 23.31 23.46 22.84 23.22 1277707
2025-05-23 23.41 23.99 23.31 23.76 967308
2025-05-27 23.95 24.70 23.77 24.28 1944078
2025-05-28 24.24 24.25 23.79 23.79 1427183
2025-05-29 23.88 23.95 23.48 23.48 1208447
2025-05-30 23.49 23.68 23.12 23.30 1464539
2025-06-02 24.21 24.21 23.48 23.74 1349577
2025-06-03 23.59 24.24 23.44 23.82 1784351
2025-06-04 23.74 24.50 23.51 23.75 2082868
2025-06-05 23.97 24.45 23.34 24.23 1990721
2025-06-06 24.29 25.05 24.12 24.46 2116086
2025-06-09 24.60 24.67 23.63 24.24 2076263
2025-06-10 24.30 24.73 23.71 24.04 1687661
2025-06-11 24.42 24.47 23.89 23.94 2487733
2025-06-12 24.19 25.65 23.71 25.62 2396693
2025-06-13 25.86 26.16 24.15 25.33 2511899
2025-06-16 25.66 26.50 25.41 26.46 2094559
2025-06-17 27.19 28.88 26.57 28.86 4540825
2025-06-18 29.43 30.90 29.23 30.74 4873672
2025-06-20 30.75 31.15 30.07 30.50 3761862
2025-06-23 30.92 31.17 29.43 29.71 2299282
2025-06-24 29.33 29.69 28.38 29.57 2658127
2025-06-25 29.40 29.41 28.29 28.33 2518142
2025-06-26 28.18 28.84 28.11 28.40 1454009
2025-06-27 28.47 28.78 28.11 28.76 5978369

Explore More About CRK