DBD Historical Prices

Summary

Key Stock Metrics

34.38

(August 8, 2024)

52-Week Low

55.55

(June 27, 2025)

52-Week High

65.75

(February 19, 1997)

All-Time High

55.43

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-07-06 52.38 52.51 51.88 51.88 155076
1993-07-07 51.88 52.26 51.51 51.88 71789
1993-07-08 52.01 52.01 51.26 51.38 28995
1993-07-09 51.51 53.01 51.51 52.76 97185
1993-07-12 52.76 52.88 52.26 52.51 28595
1993-07-13 52.76 52.76 52.51 52.63 33194
1993-07-14 52.63 53.51 52.51 53.51 148377
1993-07-15 53.51 54.26 53.51 53.88 171274
1993-07-16 54.13 54.63 54.01 54.51 43293
1993-07-19 54.51 54.51 54.26 54.38 12798
1993-07-20 54.26 54.38 54.13 54.13 31195
1993-07-21 54.13 55.01 54.01 55.01 68489
1993-07-22 55.13 55.13 54.38 54.38 35194
1993-07-23 54.38 54.38 53.51 53.88 36394
1993-07-26 53.88 54.26 53.88 54.13 23996
1993-07-27 54.38 55.01 54.38 55.01 41993
1993-07-28 55.01 55.01 54.88 55.01 37194
1993-07-29 54.76 55.38 54.76 55.38 6998
1993-07-30 55.38 56.38 55.38 55.51 68389
1993-08-02 55.76 57.01 55.76 56.76 37794
1993-08-03 56.88 58.01 56.88 57.76 102384
1993-08-04 57.88 58.26 57.63 57.88 56991
1993-08-05 57.51 57.51 56.51 57.01 98685
1993-08-06 56.88 58.01 56.76 58.01 53491
1993-08-09 58.26 60.01 58.26 60.01 35094
1993-08-10 60.13 60.38 59.76 59.88 239064
1993-08-11 59.51 59.51 59.01 59.13 90686
1993-08-12 59.26 59.26 58.76 59.01 66890
1993-08-13 58.76 59.01 58.51 59.01 33894
1993-08-16 58.76 59.13 58.76 59.01 65590
1993-08-17 58.88 58.88 58.51 58.76 34794
1993-08-18 58.76 59.01 58.51 59.01 42193
1993-08-19 59.13 59.13 58.76 58.76 76088
1993-08-20 58.88 58.88 57.76 58.01 28095
1993-08-23 57.76 57.76 57.26 57.38 39194
1993-08-24 57.51 58.51 57.26 58.51 77288
1993-08-25 58.76 59.01 58.63 58.88 32095
1993-08-26 58.63 59.01 58.13 58.26 47093
1993-08-27 58.13 58.38 57.88 58.01 47093
1993-08-30 57.38 57.88 57.38 57.76 53491
1993-08-31 57.63 57.76 57.38 57.63 45593
1993-09-01 57.63 57.76 57.38 57.51 60490
1993-09-02 57.76 57.88 57.38 57.76 21196
1993-09-03 57.76 57.76 56.88 57.01 19997
1993-09-07 57.01 57.13 56.01 56.38 35294
1993-09-08 56.63 56.63 55.88 55.88 37494
1993-09-09 55.88 56.01 55.63 56.01 9998
1993-09-10 55.88 56.26 55.51 55.76 57991
1993-09-13 55.51 55.63 55.01 55.01 57691
1993-09-14 55.01 55.13 54.76 55.13 68689
1993-09-15 55.01 55.26 54.88 55.13 51592
1993-09-16 54.88 55.01 54.26 54.63 77288
1993-09-17 54.51 55.13 54.51 55.01 47192
1993-09-20 54.88 54.88 54.51 54.51 17297
1993-09-21 54.51 54.63 54.26 54.63 23496
1993-09-22 54.63 58.51 54.63 57.01 81687
1993-09-23 57.01 57.26 56.26 57.13 29095
1993-09-24 57.13 57.51 57.13 57.26 21996
1993-09-27 57.26 57.38 56.51 57.26 56191
1993-09-28 57.38 57.38 57.01 57.01 25496
1993-09-29 57.13 58.51 57.13 58.51 39394
1993-09-30 58.51 58.76 58.01 58.01 35694
1993-10-01 58.01 58.01 56.88 57.13 87386
1993-10-04 56.88 57.01 56.01 56.26 37894
1993-10-05 56.51 56.51 55.76 56.13 36694
1993-10-06 56.13 56.38 56.13 56.38 33694
1993-10-07 56.38 56.38 56.13 56.38 11498
1993-10-08 56.38 56.38 55.76 55.76 45293
1993-10-11 55.26 55.76 55.01 55.63 20096
1993-10-12 55.63 57.26 55.63 57.26 51592
1993-10-13 57.01 57.13 56.38 56.51 30695
1993-10-14 56.63 58.01 56.51 57.88 57391
1993-10-15 58.26 59.76 57.88 59.51 103384
1993-10-18 59.26 59.76 58.88 58.88 47492
1993-10-19 58.88 58.88 58.01 58.01 77088
1993-10-20 58.01 59.38 57.88 59.01 75588
1993-10-21 59.01 59.88 59.01 59.88 55691
1993-10-22 59.88 60.01 59.38 59.76 23296
1993-10-25 59.88 59.88 59.51 59.76 49892
1993-10-26 59.88 60.13 59.63 60.13 55691
1993-10-27 60.13 60.88 60.13 60.63 21396
1993-10-28 60.63 60.63 60.38 60.51 17597
1993-10-29 60.38 60.38 59.13 59.76 15497
1993-11-01 59.51 60.26 59.13 59.13 79688
1993-11-02 59.26 60.13 59.13 60.13 38894
1993-11-03 60.13 60.13 59.63 59.63 39294
1993-11-04 59.88 60.26 59.63 59.63 54291
1993-11-05 59.76 59.88 58.76 58.88 29295
1993-11-08 59.01 60.26 59.01 60.01 13197
1993-11-09 60.01 60.01 58.51 58.76 38694
1993-11-10 58.76 60.13 58.63 60.13 14697
1993-11-11 59.88 60.38 59.26 59.63 10698
1993-11-12 59.88 61.01 59.88 60.38 21296
1993-11-15 60.51 61.63 60.13 60.13 56891
1993-11-16 60.38 60.38 60.01 60.26 23296
1993-11-17 60.01 60.26 58.76 58.88 30195
1993-11-18 59.13 59.26 58.26 58.76 38694
1993-11-19 58.76 58.88 58.26 58.63 5899
1993-11-22 58.38 58.38 56.38 56.63 46893
1993-11-23 56.51 56.76 55.51 55.76 29395
1993-11-24 56.01 57.26 55.76 56.01 34294
1993-11-26 56.26 57.38 56.26 57.13 7498
1993-11-29 57.26 57.38 57.01 57.26 49792
1993-11-30 57.26 57.26 56.51 56.63 54891
1993-12-01 56.63 56.88 56.01 56.01 38294
1993-12-02 56.26 56.76 55.51 56.63 132980
1993-12-03 57.26 59.26 57.26 59.13 48692
1993-12-06 58.76 59.38 57.51 58.01 145078
1993-12-07 58.26 59.13 58.26 58.88 13197
1993-12-08 58.76 59.38 58.76 59.13 69289
1993-12-09 59.01 59.38 58.88 58.88 55091
1993-12-10 58.63 58.63 58.13 58.38 40593
1993-12-13 58.38 58.88 57.88 58.88 28895
1993-12-14 58.88 59.01 58.38 58.63 17297
1993-12-15 58.76 58.76 58.51 58.51 24396
1993-12-16 58.63 58.76 58.13 58.51 33594
1993-12-17 58.88 59.51 58.88 59.38 34494
1993-12-20 59.38 59.76 59.38 59.63 16597
1993-12-21 59.51 59.63 59.01 59.01 20896
1993-12-22 59.01 59.13 58.76 59.13 29195
1993-12-23 59.13 59.63 59.01 59.63 17197
1993-12-27 59.38 59.88 59.38 59.63 31595
1993-12-28 59.76 59.88 59.51 59.88 15797
1993-12-29 60.13 60.51 60.13 60.38 7098
1993-12-30 60.26 60.63 60.13 60.63 9698
1993-12-31 60.51 60.76 60.26 60.26 20896
1994-01-03 60.26 60.26 59.01 59.01 19597
1994-01-04 59.13 59.13 58.38 58.88 32095
1994-01-05 59.13 60.26 59.13 60.01 22696
1994-01-06 60.26 60.26 59.51 59.51 19597
1994-01-07 59.51 59.63 59.26 59.26 62290
1994-01-10 59.26 60.38 59.26 59.76 66589
1994-01-11 59.76 60.13 59.76 59.88 22496
1994-01-12 60.13 60.63 60.01 60.63 24096
1994-01-13 60.76 62.38 60.76 62.01 31095
1994-01-14 61.76 62.76 61.63 62.63 26795
1994-01-17 62.38 63.38 62.38 63.26 18697
1994-01-18 63.01 64.13 60.26 60.63 132780
1994-01-19 60.76 60.76 58.26 58.63 114582
1994-01-20 58.63 58.63 55.51 57.38 193071
1994-01-21 57.38 58.13 56.51 57.01 117382
1994-01-24 57.26 57.38 56.76 57.13 38994
1994-01-25 56.88 57.26 56.26 57.01 18297
1994-01-26 57.26 57.26 56.26 56.38 14497
1994-01-27 56.26 56.26 55.51 55.51 176373
1994-01-28 55.63 56.51 55.51 56.01 73488
1994-01-31 55.88 57.76 55.88 57.01 75888
1994-02-01 57.26 58.51 56.88 57.01 48292
1994-02-02 57.26 57.51 56.76 56.76 37494
1994-02-03 57.01 57.01 54.38 54.38 191971
1994-02-04 54.63 55.38 54.38 54.76 193970
1994-02-07 54.51 54.51 54.01 54.26 200669
1994-02-08 54.38 54.38 53.01 53.01 186771
1994-02-09 53.76 54.13 53.26 53.63 108983
1994-02-10 53.76 53.88 52.76 52.76 81387
1994-02-11 52.63 52.76 51.01 51.76 121681
1994-02-14 51.76 51.76 50.88 51.13 88786
1994-02-15 51.13 51.63 51.01 51.51 179673
1994-02-16 51.88 52.51 51.51 51.51 189571
1994-02-17 52.51 53.63 52.13 52.26 213467
1994-02-18 52.51 54.38 52.51 53.88 66690
1994-02-22 53.76 54.01 53.63 53.88 42293
1994-02-23 35.88 37.00 35.63 36.25 72092
1994-02-24 36.00 36.25 35.50 35.88 53394
1994-02-25 36.13 36.75 35.88 35.88 77792
1994-02-28 35.88 37.38 35.88 36.88 138086
1994-03-01 36.63 37.13 36.25 36.63 32396
1994-03-02 36.38 37.25 36.00 36.63 87691
1994-03-03 36.75 37.50 36.13 36.25 51095
1994-03-04 36.25 37.38 36.25 37.13 50995
1994-03-07 37.00 38.00 37.00 37.88 79592
1994-03-08 37.88 38.00 37.63 37.75 36796
1994-03-09 37.63 37.75 36.25 36.75 64393
1994-03-10 36.50 38.75 36.50 38.75 211678
1994-03-11 39.25 40.25 39.13 39.88 250375
1994-03-14 39.88 40.25 39.50 39.50 119488
1994-03-15 39.38 39.38 38.75 39.00 74992
1994-03-16 39.13 39.13 38.75 38.88 23697
1994-03-17 38.75 39.25 38.63 38.88 139586
1994-03-18 38.88 39.25 38.63 39.13 170783
1994-03-21 39.00 39.00 38.38 38.75 60293
1994-03-22 38.88 39.00 38.38 38.38 47195
1994-03-23 38.50 38.63 38.25 38.63 83191
1994-03-24 38.38 38.38 37.63 37.75 26297
1994-03-25 38.00 38.00 36.75 36.88 67893
1994-03-28 37.00 37.25 36.75 36.88 128187
1994-03-29 36.88 37.13 35.75 35.75 88091
1994-03-30 36.00 36.75 35.88 36.00 216378
1994-03-31 36.25 37.00 36.00 36.50 106489
1994-04-04 36.25 36.88 35.75 36.50 41996
1994-04-05 36.75 38.38 36.75 38.25 83891
1994-04-06 38.25 38.88 38.13 38.88 62393
1994-04-07 38.88 40.50 38.75 40.50 69592
1994-04-08 40.25 40.63 39.13 39.25 63593
1994-04-11 39.25 40.25 39.25 40.13 62793
1994-04-12 40.38 40.63 40.00 40.38 46095
1994-04-13 40.38 40.50 39.63 39.75 28297
1994-04-14 40.38 42.88 40.25 42.00 252874
1994-04-15 41.88 42.25 41.38 41.88 196280
1994-04-18 41.75 42.00 41.00 41.13 68992
1994-04-19 40.88 41.13 39.00 39.38 192880
1994-04-20 39.50 39.75 39.13 39.13 91690
1994-04-21 39.38 39.63 39.13 39.63 70592
1994-04-22 39.88 40.88 39.75 40.75 98590
1994-04-25 40.75 40.88 40.50 40.63 42096
1994-04-26 40.88 40.88 40.00 40.38 23897
1994-04-28 40.38 40.38 39.63 40.00 47295
1994-04-29 40.25 40.38 39.75 39.75 16898
1994-05-02 40.00 40.50 40.00 40.38 32296
1994-05-03 40.50 41.13 40.25 40.88 16798
1994-05-04 41.13 41.25 41.00 41.13 38696
1994-05-05 41.13 41.25 41.00 41.00 22697
1994-05-06 41.25 41.25 40.25 40.25 51494
1994-05-09 40.00 40.25 39.94 40.25 40596
1994-05-10 40.38 40.38 40.00 40.25 67493
1994-05-11 40.25 40.50 39.88 40.38 143685
1994-05-12 40.50 42.00 40.50 42.00 51494
1994-05-13 42.00 42.88 41.63 42.88 58994
1994-05-16 42.63 43.38 42.63 43.13 48395
1994-05-17 43.00 43.13 42.50 43.00 76592
1994-05-18 42.50 42.75 42.00 42.50 80692
1994-05-19 42.75 43.00 42.50 42.63 47195
1994-05-20 42.63 43.00 42.38 43.00 26097
1994-05-23 43.00 43.00 42.63 43.00 20597
1994-05-24 43.13 43.25 42.88 43.25 45695
1994-05-25 43.50 43.50 42.88 42.88 16698
1994-05-26 43.00 43.13 42.63 42.63 23697
1994-05-27 42.75 42.88 42.50 42.88 52494
1994-05-31 42.88 43.13 42.50 43.00 44195
1994-06-01 42.88 44.25 42.88 44.00 117588
1994-06-02 44.13 44.25 43.75 44.00 65493
1994-06-03 44.25 44.38 43.38 43.75 31796
1994-06-06 43.63 44.00 43.63 44.00 44295
1994-06-07 43.75 44.00 43.63 43.75 12898
1994-06-08 44.00 44.13 43.38 43.50 76392
1994-06-09 43.50 43.50 43.00 43.25 37596
1994-06-10 43.50 43.75 43.13 43.50 64593
1994-06-13 43.25 43.50 43.25 43.50 103389
1994-06-14 43.50 44.25 43.50 44.25 148085
1994-06-15 44.50 44.88 43.75 44.00 101789
1994-06-16 44.00 45.25 43.88 44.88 62293
1994-06-17 45.00 45.00 44.50 44.50 31096
1994-06-20 44.25 44.75 44.00 44.13 56394
1994-06-21 44.25 44.25 43.38 43.75 115788
1994-06-22 43.63 43.88 42.75 43.75 113888
1994-06-23 43.88 44.00 43.38 43.38 19998
1994-06-24 43.13 43.13 41.75 41.88 98190
1994-06-27 41.63 43.38 41.50 43.38 83391
1994-06-28 43.63 43.88 42.88 43.13 32096
1994-06-29 43.13 45.00 43.13 44.00 54694
1994-06-30 43.88 44.00 42.63 42.63 22497
1994-07-01 42.88 44.00 42.75 43.88 79392
1994-07-05 44.00 44.00 43.00 43.00 66693
1994-07-06 43.13 43.75 43.13 43.25 30896
1994-07-07 43.38 43.38 43.00 43.13 33396
1994-07-08 43.00 43.63 43.00 43.50 31896
1994-07-11 43.63 43.63 43.13 43.13 42595
1994-07-12 43.13 43.63 43.00 43.63 57994
1994-07-13 43.75 44.00 43.75 44.00 55094
1994-07-14 44.25 44.25 43.75 44.00 75992
1994-07-15 43.75 43.88 43.63 43.75 37096
1994-07-18 44.00 44.38 43.50 43.50 234576
1994-07-19 43.25 44.38 43.00 44.13 79492
1994-07-20 44.00 44.00 43.38 43.88 58994
1994-07-21 43.88 43.88 43.50 43.88 16398
1994-07-22 43.88 44.00 43.63 43.75 4899
1994-07-25 43.88 43.88 43.63 43.75 16298
1994-07-26 43.50 44.00 43.38 43.88 29796
1994-07-27 43.88 44.38 43.75 44.38 24297
1994-07-28 44.63 45.50 44.63 45.13 110988
1994-07-29 45.13 45.50 45.00 45.00 63993
1994-08-01 45.13 45.50 45.13 45.25 37596
1994-08-02 45.50 46.00 45.00 45.88 102689
1994-08-03 46.00 46.00 45.25 45.50 21997
1994-08-04 45.63 45.63 44.88 45.38 73792
1994-08-05 45.50 45.50 45.13 45.38 17798
1994-08-08 45.50 45.63 44.38 44.88 42895
1994-08-09 44.63 45.13 44.63 44.88 18798
1994-08-10 45.13 45.25 45.00 45.13 48995
1994-08-11 45.38 46.38 45.38 46.00 60493
1994-08-12 46.00 46.75 45.88 46.13 117188
1994-08-15 46.63 46.75 45.75 45.75 27497
1994-08-16 45.75 45.88 45.38 45.88 32896
1994-08-17 45.88 46.25 45.63 45.63 39496
1994-08-18 45.88 45.88 45.25 45.50 80592
1994-08-19 45.50 45.50 45.13 45.25 47995
1994-08-22 45.50 45.50 45.13 45.13 49795
1994-08-23 45.13 45.13 44.63 45.00 77892
1994-08-24 45.00 45.00 44.63 45.00 60293
1994-08-25 45.13 45.50 45.13 45.38 33696
1994-08-26 45.50 45.63 44.88 45.38 68593
1994-08-29 45.50 45.88 44.00 44.88 98490
1994-08-30 44.63 44.75 44.00 44.50 58594
1994-08-31 44.63 44.75 43.13 43.13 61093
1994-09-01 43.13 43.25 41.88 42.00 138286
1994-09-02 42.25 42.63 42.25 42.38 143585
1994-09-06 42.38 42.38 40.88 42.13 138786
1994-09-07 42.13 43.75 42.00 43.75 130587
1994-09-08 43.50 44.00 42.75 43.13 76592
1994-09-09 42.63 42.63 42.13 42.50 78392
1994-09-12 42.50 42.50 41.63 42.00 92990
1994-09-13 42.25 42.63 42.25 42.50 43395
1994-09-14 42.50 42.50 41.88 42.13 134186
1994-09-15 42.13 42.38 41.88 42.38 44595
1994-09-16 42.38 42.38 41.63 41.88 69792
1994-09-19 42.00 42.63 42.00 42.50 82791
1994-09-20 42.50 42.63 42.13 42.38 44695
1994-09-21 42.25 42.25 41.00 41.00 50295
1994-09-22 40.75 41.38 39.88 40.63 145185
1994-09-23 40.50 41.00 40.25 40.88 128287
1994-09-26 40.88 41.00 40.38 41.00 19798
1994-09-27 41.00 41.25 40.75 40.75 86791
1994-09-28 40.88 40.88 40.25 40.75 93790
1994-09-29 40.88 41.75 40.88 41.25 44495
1994-09-30 41.25 41.88 41.00 41.13 38796
1994-10-03 41.25 41.25 40.63 40.75 13998
1994-10-04 40.75 40.75 39.88 40.13 81192
1994-10-05 40.25 40.25 39.75 40.13 56594
1994-10-06 40.25 40.25 39.88 39.88 22197
1994-10-07 39.88 40.25 39.88 40.25 30996
1994-10-10 40.63 40.63 40.25 40.25 26097
1994-10-11 40.50 41.63 40.38 41.63 49695
1994-10-12 41.63 42.25 41.38 41.50 50495
1994-10-13 41.88 41.88 41.00 41.00 119388
1994-10-14 40.75 40.75 39.38 40.13 245975
1994-10-17 40.13 41.63 40.13 41.50 215378
1994-10-18 41.38 43.25 41.00 42.88 102189
1994-10-19 42.75 42.75 41.88 41.88 113888
1994-10-20 42.13 42.25 41.25 41.75 27297
1994-10-21 41.50 41.50 40.63 41.00 63593
1994-10-24 41.25 42.00 41.00 41.13 38996
1994-10-25 41.00 41.63 41.00 41.63 55894
1994-10-26 41.63 41.88 41.50 41.63 39496
1994-10-27 41.75 42.25 41.75 42.00 225577
1994-10-28 42.00 42.25 41.75 42.00 312768
1994-10-31 42.00 42.25 41.75 42.25 213878
1994-11-01 42.25 42.50 42.13 42.50 81692
1994-11-02 42.75 44.00 42.63 43.63 83591
1994-11-03 43.63 44.13 43.63 44.00 83891
1994-11-04 44.00 44.63 44.00 44.50 51694
1994-11-07 44.50 45.13 44.25 44.25 81992
1994-11-08 44.13 44.63 44.00 44.25 84091
1994-11-09 44.25 44.25 42.63 43.25 52194
1994-11-10 43.25 44.38 43.00 43.63 138486
1994-11-11 43.63 44.25 43.50 43.50 48195
1994-11-14 43.50 43.75 43.13 43.13 28397
1994-11-15 43.25 43.25 42.38 42.75 183581
1994-11-16 42.88 43.00 42.63 42.63 28097
1994-11-17 42.13 42.38 41.88 42.13 144385
1994-11-18 42.13 42.38 42.13 42.13 19898
1994-11-21 42.38 43.13 42.38 42.88 88391
1994-11-22 42.75 42.75 42.00 42.00 52294
1994-11-23 41.75 41.75 41.13 41.50 299370
1994-11-25 41.50 41.75 41.38 41.63 13898
1994-11-28 41.88 42.13 41.63 42.13 130887
1994-11-29 42.25 42.75 42.13 42.13 49395
1994-11-30 42.25 42.25 41.88 41.88 153184
1994-12-01 42.00 42.38 41.88 42.00 173482
1994-12-02 42.13 42.88 42.00 42.75 160284
1994-12-05 42.88 42.88 42.38 42.38 36196
1994-12-06 42.50 42.50 42.00 42.25 159484
1994-12-07 42.38 42.38 41.88 42.00 11398
1994-12-08 41.75 42.00 41.75 42.00 64493
1994-12-09 41.88 42.25 41.88 42.00 197880
1994-12-12 42.13 42.13 41.38 41.38 493150
1994-12-13 41.38 41.50 41.25 41.38 28397
1994-12-14 41.38 41.63 41.00 41.38 57494
1994-12-15 41.50 41.50 40.63 40.88 108789
1994-12-16 40.75 40.88 40.50 40.88 98590
1994-12-19 41.13 41.50 41.00 41.50 34096
1994-12-20 41.75 41.75 41.00 41.13 28497
1994-12-21 41.13 41.25 40.50 40.75 145485
1994-12-22 40.75 41.25 40.75 41.25 65293
1994-12-23 41.38 42.38 41.38 41.63 43095
1994-12-27 41.75 42.38 41.75 42.13 31696
1994-12-28 42.25 42.75 41.63 41.75 204179
1994-12-29 41.63 41.63 41.38 41.63 25597
1994-12-30 41.75 41.75 41.00 41.13 27097
1995-01-03 40.88 41.13 40.25 40.50 58294
1995-01-04 40.50 40.63 39.50 39.50 94990
1995-01-05 40.00 40.25 39.88 40.00 98390
1995-01-06 40.25 41.00 40.25 40.38 62093
1995-01-09 40.50 40.50 39.75 40.00 71792
1995-01-10 40.00 40.25 39.50 39.50 41596
1995-01-11 39.75 39.75 38.00 38.88 207179
1995-01-12 39.00 39.63 38.75 38.75 140785
1995-01-13 39.00 39.00 38.00 38.25 118088
1995-01-16 38.50 38.50 37.25 37.50 121688
1995-01-17 37.25 37.38 35.38 36.00 238776
1995-01-18 36.13 36.50 34.13 35.88 545945
1995-01-19 35.63 36.50 35.50 36.00 293870
1995-01-20 36.00 36.00 34.75 35.38 140385
1995-01-23 34.63 35.38 34.63 34.88 141585
1995-01-24 35.13 35.13 34.88 35.00 117188
1995-01-25 35.13 35.13 34.00 34.25 126387
1995-01-26 34.38 34.38 33.00 33.25 170783
1995-01-27 33.25 34.00 33.00 33.75 283571
1995-01-30 34.25 34.25 33.25 33.38 116388
1995-01-31 33.38 34.88 33.00 34.38 192580
1995-02-01 34.50 36.00 34.50 35.13 217078
1995-02-02 35.00 35.38 34.63 35.25 111988
1995-02-03 35.38 35.75 34.75 35.50 253974
1995-02-06 35.50 36.00 35.38 35.63 404959
1995-02-07 35.75 36.25 35.50 36.13 156384
1995-02-08 36.13 36.75 35.63 36.25 246075
1995-02-09 36.38 36.38 35.88 36.00 99690
1995-02-10 36.13 36.25 35.50 36.25 199280
1995-02-13 36.00 36.38 35.75 36.00 169983
1995-02-14 35.88 35.88 35.13 35.63 175682
1995-02-15 35.63 35.75 35.25 35.63 138386
1995-02-16 35.88 35.88 35.25 35.38 95790
1995-02-17 35.25 35.38 34.38 34.75 186381
1995-02-21 34.88 35.75 34.88 35.75 302169
1995-02-22 35.88 36.38 35.88 36.00 269272
1995-02-23 35.63 35.88 35.13 35.63 154484
1995-02-24 35.50 35.50 34.88 34.88 82192
1995-02-27 35.00 35.38 34.88 34.88 169083
1995-02-28 35.00 35.38 34.88 35.38 108489
1995-03-01 35.38 35.50 35.00 35.25 79792
1995-03-02 35.38 35.50 35.13 35.25 124987
1995-03-03 35.38 35.75 35.13 35.75 134786
1995-03-06 36.00 36.00 35.38 35.50 212978
1995-03-07 35.75 36.88 35.25 35.75 151784
1995-03-08 36.00 36.13 35.50 35.88 106589
1995-03-09 36.13 36.50 36.13 36.38 177882
1995-03-10 36.38 37.50 36.38 37.25 159084
1995-03-13 37.25 37.50 37.13 37.25 245975
1995-03-14 37.50 37.50 36.63 36.88 120788
1995-03-15 37.00 37.00 36.25 36.50 257774
1995-03-16 36.38 36.63 36.25 36.25 236476
1995-03-17 36.13 36.13 35.75 35.88 271972
1995-03-20 36.00 36.00 35.38 35.63 105689
1995-03-21 35.88 36.50 35.63 36.00 217178
1995-03-22 36.13 36.25 35.88 36.00 103589
1995-03-23 36.00 36.75 35.88 36.25 180881
1995-03-24 36.25 36.50 36.13 36.25 219878
1995-03-27 36.25 36.25 35.63 35.88 97390
1995-03-28 35.88 36.00 35.63 35.88 128187
1995-03-29 36.00 36.00 35.50 35.88 94590
1995-03-30 35.88 36.00 35.63 35.75 105589
1995-03-31 35.88 35.88 35.50 35.63 46995
1995-04-03 35.75 36.00 34.75 35.13 192880
1995-04-04 35.38 35.63 34.75 34.88 79392
1995-04-05 35.13 36.00 35.00 35.00 150684
1995-04-06 35.38 35.75 35.38 35.63 131886
1995-04-07 35.75 35.88 35.50 35.75 144685
1995-04-10 35.75 36.88 35.75 36.63 177182
1995-04-11 36.63 37.25 36.63 37.13 283571
1995-04-12 37.00 37.88 37.00 37.63 157084
1995-04-13 38.00 40.00 38.00 39.25 352064
1995-04-17 39.38 39.88 39.13 39.63 208979
1995-04-18 39.75 40.25 39.50 40.00 256974
1995-04-19 39.88 40.25 39.75 40.00 232676
1995-04-20 40.00 40.25 40.00 40.00 107489
1995-04-21 40.13 40.88 40.00 40.63 207379
1995-04-24 40.50 40.63 40.13 40.63 41496
1995-04-25 40.88 41.00 40.50 40.50 72992
1995-04-26 40.75 41.38 40.63 41.25 95890
1995-04-27 41.13 41.63 41.00 41.13 59794
1995-04-28 41.00 41.63 40.75 41.50 95490
1995-05-01 42.00 42.88 41.63 41.75 139686
1995-05-02 41.50 41.50 41.00 41.00 232776
1995-05-03 41.13 41.63 40.75 40.88 171382
1995-05-04 41.13 41.25 40.50 40.88 113688
1995-05-05 41.00 41.00 40.50 40.50 87191
1995-05-08 40.50 40.50 40.00 40.13 191880
1995-05-09 40.63 40.88 40.38 40.75 194980
1995-05-10 41.00 41.00 40.63 40.63 174782
1995-05-11 41.00 41.50 41.00 41.38 100989
1995-05-12 41.63 42.00 41.38 41.50 196780
1995-05-15 41.13 41.38 40.75 40.88 130187
1995-05-16 41.00 41.13 40.63 40.88 203379
1995-05-17 41.00 41.13 40.75 41.00 134786
1995-05-18 41.00 41.13 40.50 40.63 65193
1995-05-19 40.50 40.75 40.38 40.50 79692
1995-05-22 40.63 41.00 40.38 40.75 111288
1995-05-23 40.88 40.88 40.63 40.88 55894
1995-05-24 41.00 41.00 40.75 40.75 136986
1995-05-25 40.88 42.25 40.75 42.00 243775
1995-05-26 42.00 42.00 40.50 40.75 99290
1995-05-30 40.75 41.63 40.50 41.63 153384
1995-05-31 41.63 42.13 41.38 41.63 100589
1995-06-01 41.75 42.25 41.25 42.25 482751
1995-06-02 42.25 43.00 42.00 42.38 75492
1995-06-05 42.38 42.50 41.88 42.38 139286
1995-06-06 42.63 43.50 42.25 43.00 102389
1995-06-07 43.25 43.25 42.38 42.50 44395
1995-06-08 42.75 43.38 42.63 42.88 84791
1995-06-09 42.75 42.88 42.00 42.00 46495
1995-06-12 42.25 43.13 42.00 42.88 65493
1995-06-13 42.88 43.00 42.63 43.00 85891
1995-06-14 43.00 43.13 42.75 43.13 129887
1995-06-15 43.13 44.00 43.13 43.75 337066
1995-06-16 43.63 43.88 43.25 43.75 38196
1995-06-19 43.50 43.88 43.50 43.75 55794
1995-06-20 43.75 44.00 43.38 44.00 390260
1995-06-21 44.13 44.13 43.63 44.13 81792
1995-06-22 44.25 44.25 43.25 43.63 106689
1995-06-23 43.75 44.00 43.63 44.00 61293
1995-06-26 44.00 44.00 43.00 43.25 116888
1995-06-27 43.00 43.50 43.00 43.50 42895
1995-06-28 43.50 44.00 43.25 43.75 99390
1995-06-29 43.88 43.88 43.50 43.88 46395
1995-06-30 44.00 44.00 43.00 43.50 32996
1995-07-03 43.75 43.75 43.38 43.50 24897
1995-07-05 43.50 44.13 43.50 43.88 58594
1995-07-06 44.13 44.50 43.25 43.38 152184
1995-07-07 43.63 44.75 43.25 44.63 215778
1995-07-10 44.50 45.13 44.25 45.13 129587
1995-07-11 45.13 45.13 43.50 43.88 110088
1995-07-12 44.00 44.38 43.25 44.13 77792
1995-07-13 44.38 44.38 43.25 43.75 74392
1995-07-14 43.88 44.38 43.75 44.13 48595
1995-07-17 44.38 46.00 44.38 45.88 153484
1995-07-18 45.63 45.75 45.00 45.13 104889
1995-07-19 44.88 46.00 44.13 44.75 113788
1995-07-20 44.50 45.13 44.13 45.13 56394
1995-07-21 45.00 45.63 45.00 45.50 32896
1995-07-24 45.25 46.63 45.00 46.63 67793
1995-07-25 46.63 47.00 46.38 46.50 81192
1995-07-26 46.63 47.75 46.63 47.50 146385
1995-07-27 47.38 47.38 46.88 47.00 70492
1995-07-28 47.00 47.00 46.63 46.63 51594
1995-07-31 46.63 46.75 45.88 46.25 64993
1995-08-01 46.38 46.50 45.50 46.25 24897
1995-08-02 46.38 46.75 46.25 46.50 39096
1995-08-03 46.50 46.75 45.88 46.00 47595
1995-08-04 46.25 46.88 46.13 46.88 85491
1995-08-07 46.75 47.13 46.50 46.50 50695
1995-08-08 46.63 46.88 46.13 46.13 80392
1995-08-09 46.38 46.88 46.38 46.63 65393
1995-08-10 46.88 46.88 46.00 46.13 23297
1995-08-11 46.38 46.50 45.63 46.00 52194
1995-08-14 46.25 46.63 46.25 46.38 48395
1995-08-15 46.38 46.38 45.75 46.13 62893
1995-08-16 45.63 46.50 45.63 46.38 134186
1995-08-17 46.50 46.50 46.25 46.50 61193
1995-08-18 46.50 46.50 46.00 46.00 75892
1995-08-21 46.13 46.13 44.75 45.00 49995
1995-08-22 45.13 45.50 45.00 45.38 50495
1995-08-23 45.38 46.00 45.25 45.88 78892
1995-08-24 45.88 46.25 45.50 46.25 169883
1995-08-25 46.25 46.88 46.25 46.25 42895
1995-08-28 46.50 46.75 46.38 46.50 143385
1995-08-29 46.50 46.50 46.13 46.25 36596
1995-08-30 46.13 46.38 46.00 46.38 35396
1995-08-31 46.38 46.88 46.25 46.63 61993
1995-09-01 46.63 46.75 46.25 46.50 41296
1995-09-05 46.25 47.50 46.25 47.25 101089
1995-09-06 47.00 48.00 46.75 47.63 92290
1995-09-07 47.63 47.88 47.38 47.50 107489
1995-09-08 47.63 47.63 46.88 47.00 37896
1995-09-11 47.00 47.38 46.63 47.13 93490
1995-09-12 47.13 47.75 47.13 47.50 82391
1995-09-13 47.75 47.88 47.50 47.63 30596
1995-09-14 47.38 48.25 47.38 48.00 55194
1995-09-15 48.13 48.25 47.88 48.13 56394
1995-09-18 48.13 48.25 47.63 47.63 32996
1995-09-19 47.75 49.00 47.50 49.00 52694
1995-09-20 48.75 49.38 48.38 48.50 53294
1995-09-21 48.63 48.63 47.88 48.25 32096
1995-09-22 48.38 48.38 47.50 48.00 27797
1995-09-25 48.13 48.25 47.25 47.25 28097
1995-09-26 47.38 47.38 46.38 46.38 73592
1995-09-27 46.63 46.88 45.63 45.63 79292
1995-09-28 46.00 46.13 45.50 45.75 173482
1995-09-29 46.00 46.75 45.88 46.38 153684
1995-10-02 46.63 47.38 46.25 46.50 246275
1995-10-03 46.25 46.50 46.13 46.25 32496
1995-10-04 46.13 46.13 45.13 45.50 39596
1995-10-05 45.75 45.88 45.50 45.50 57094
1995-10-06 45.50 45.75 45.25 45.63 42096
1995-10-09 45.50 45.63 45.00 45.25 71892
1995-10-10 45.25 45.75 45.25 45.25 27397
1995-10-11 45.38 45.63 45.38 45.50 139886
1995-10-12 46.25 47.88 46.13 47.88 218278
1995-10-13 48.25 48.75 47.88 48.50 127987
1995-10-16 48.75 50.01 48.75 49.75 122387
1995-10-17 50.01 51.13 49.75 51.01 107689
1995-10-18 51.26 51.88 51.13 51.26 230376
1995-10-19 51.26 51.51 50.88 51.51 103389
1995-10-20 51.51 52.38 51.38 52.26 115588
1995-10-23 52.26 52.88 52.13 52.76 116488
1995-10-24 52.63 52.63 52.01 52.63 110488
1995-10-25 52.63 53.76 52.51 53.01 118288
1995-10-26 53.01 53.63 52.88 53.38 143585
1995-10-27 53.13 55.01 53.13 54.51 155584
1995-10-30 54.38 55.26 54.13 54.13 136086
1995-10-31 53.88 54.01 52.88 53.01 150384
1995-11-01 53.01 54.38 53.01 54.01 107889
1995-11-02 54.26 56.76 54.13 55.13 198780
1995-11-03 55.26 57.51 55.26 57.51 99390
1995-11-06 57.63 58.51 57.51 57.63 170183
1995-11-07 57.51 57.51 56.76 56.88 93090
1995-11-08 56.88 56.88 54.63 55.26 76592
1995-11-09 55.76 57.01 55.76 56.26 108689
1995-11-10 56.01 57.01 56.01 56.76 27797
1995-11-13 56.76 56.88 56.01 56.01 54194
1995-11-14 56.26 56.51 55.88 56.38 65193
1995-11-15 56.13 56.76 55.38 55.51 79292
1995-11-16 55.51 56.38 55.38 56.01 147985
1995-11-17 55.88 56.01 55.38 55.76 89691
1995-11-20 56.01 56.51 55.51 55.63 89391
1995-11-21 55.51 55.63 55.13 55.13 27697
1995-11-22 55.26 55.51 54.38 54.38 48895
1995-11-24 54.63 55.13 54.51 55.13 23197
1995-11-27 55.38 56.38 55.38 56.01 50795
1995-11-28 56.13 56.13 55.51 55.76 25497
1995-11-29 55.88 55.88 55.63 55.88 15298
1995-11-30 55.76 58.13 55.76 57.38 153984
1995-12-01 57.51 58.01 57.38 57.76 73292
1995-12-04 58.01 59.01 57.88 59.01 78992
1995-12-05 59.01 61.63 58.63 61.13 107489
1995-12-06 61.13 62.13 60.13 60.26 88891
1995-12-07 60.01 60.01 59.13 59.51 79592
1995-12-08 59.63 59.88 59.26 59.88 77192
1995-12-11 59.88 60.01 59.63 59.76 110288
1995-12-12 59.88 59.88 59.01 59.26 30396
1995-12-13 59.26 59.38 58.76 59.01 71392
1995-12-14 58.88 59.01 55.76 56.01 160084
1995-12-15 55.76 56.01 55.38 55.63 96890
1995-12-18 55.76 55.76 55.38 55.51 65893
1995-12-19 55.26 55.63 54.63 55.01 73992
1995-12-20 54.88 54.88 53.38 53.63 123687
1995-12-21 53.63 54.38 53.51 54.01 185381
1995-12-22 54.13 54.51 53.76 54.01 55394
1995-12-26 53.88 54.01 52.01 52.63 122287
1995-12-27 52.88 53.26 52.76 53.13 148785
1995-12-28 53.13 55.76 52.88 55.13 127587
1995-12-29 55.26 55.76 55.01 55.38 46595
1996-01-02 55.38 56.01 53.63 54.38 112688
1996-01-03 54.63 55.38 54.63 55.26 37196
1996-01-04 54.51 54.88 53.51 53.63 130287
1996-01-05 53.63 53.76 52.88 53.01 110488
1996-01-08 53.01 53.01 52.01 52.13 79292
1996-01-09 52.38 53.01 52.38 52.38 72192
1996-01-10 52.63 52.63 50.51 50.63 204279
1996-01-11 51.26 52.51 51.26 52.13 229776
1996-01-12 52.51 52.88 51.76 52.38 89991
1996-01-15 52.13 52.63 51.51 51.51 105189
1996-01-16 51.88 52.88 51.38 52.88 222577
1996-01-17 52.88 55.01 52.88 54.38 87391
1996-01-18 54.26 54.38 53.38 53.38 108389
1996-01-19 53.76 54.51 53.63 54.13 137386
1996-01-22 54.01 55.51 54.01 54.38 124387
1996-01-23 54.63 54.88 54.01 54.13 67393
1996-01-24 54.38 55.01 54.26 54.26 63493
1996-01-25 54.63 55.26 54.13 54.88 109188
1996-01-26 54.76 55.51 53.38 53.38 87291
1996-01-29 53.51 55.13 53.51 55.13 59994
1996-01-30 55.13 56.38 55.13 56.38 83191
1996-01-31 56.38 56.38 55.63 55.88 60993
1996-02-01 57.26 57.63 56.38 56.63 142385
1996-02-02 56.88 57.01 56.26 56.76 122687
1996-02-05 56.51 58.51 56.51 58.38 63693
1996-02-06 58.51 58.76 58.26 58.38 50995
1996-02-07 58.13 58.38 57.88 58.01 77692
1996-02-08 58.26 58.26 56.76 57.13 142485
1996-02-09 57.26 58.51 57.01 58.13 213678
1996-02-12 58.51 59.13 58.51 59.13 97390
1996-02-13 58.63 58.76 57.38 57.38 39896
1996-02-14 57.51 57.51 56.76 56.88 60493
1996-02-15 56.63 57.76 56.26 57.26 32296
1996-02-16 57.13 57.26 56.88 57.13 48495
1996-02-20 56.88 57.26 56.38 57.13 272072
1996-02-21 57.26 58.01 56.88 58.01 81592
1996-02-22 58.01 60.51 58.01 59.88 82991
1996-02-23 59.63 59.63 58.01 59.13 110188
1996-02-26 39.38 40.13 39.38 39.75 89995
1996-02-27 39.88 40.13 39.50 39.88 123494
1996-02-28 40.50 40.63 39.88 40.00 83396
1996-02-29 40.00 40.00 39.25 39.25 49497
1996-03-01 39.13 39.13 36.50 37.63 196690
1996-03-04 38.00 39.00 38.00 38.88 177591
1996-03-05 39.00 39.75 38.75 38.88 63596
1996-03-06 38.88 38.88 37.63 37.75 57097
1996-03-07 37.88 38.88 37.88 38.75 30598
1996-03-08 38.50 39.00 38.25 38.50 99995
1996-03-11 38.00 38.13 37.75 37.88 80496
1996-03-12 37.75 37.75 36.75 37.13 73896
1996-03-13 37.38 38.50 37.38 38.13 61496
1996-03-14 38.38 38.75 38.13 38.50 69396
1996-03-15 38.75 39.50 38.38 39.25 86995
1996-03-18 39.13 40.25 39.13 39.88 181390
1996-03-19 40.13 40.50 39.50 40.00 123994
1996-03-20 40.00 40.13 39.63 39.75 144892
1996-03-21 39.63 40.00 39.50 39.88 130493
1996-03-22 39.75 40.63 39.75 40.50 77296
1996-03-25 40.50 40.63 40.13 40.13 88195
1996-03-26 40.25 40.25 39.75 39.88 75596
1996-03-27 39.88 39.88 39.38 39.50 110694
1996-03-28 39.50 39.50 39.25 39.38 63296
1996-03-29 39.50 39.63 39.25 39.63 124494
1996-04-01 39.75 39.88 39.25 39.50 56497
1996-04-02 39.50 39.50 39.13 39.38 49597
1996-04-03 39.38 39.50 38.63 38.75 101094
1996-04-04 38.88 38.88 38.50 38.50 96295
1996-04-08 38.50 38.50 37.50 38.38 101894
1996-04-09 38.50 39.13 38.50 38.88 49397
1996-04-10 38.88 38.88 38.25 38.38 156592
1996-04-11 38.38 38.50 37.25 37.38 55597
1996-04-12 37.63 38.13 37.63 37.88 45098
1996-04-15 38.00 38.00 37.75 37.88 47597
1996-04-16 38.00 38.00 37.75 37.88 39898
1996-04-17 37.75 37.75 37.50 37.50 93295
1996-04-18 37.63 38.75 37.25 38.38 310584
1996-04-19 38.50 38.63 37.88 37.88 206689
1996-04-22 38.13 38.13 37.50 37.75 98795
1996-04-23 38.00 38.63 38.00 38.50 87895
1996-04-24 38.50 38.50 38.00 38.13 85596
1996-04-25 38.38 38.75 38.25 38.63 266186
1996-04-26 38.50 38.50 38.38 38.50 131393
1996-04-29 38.38 38.50 37.75 38.00 133793
1996-04-30 37.88 38.63 37.88 38.50 89395
1996-05-01 38.50 38.63 38.38 38.50 137393
1996-05-02 38.50 39.38 38.38 39.00 201490
1996-05-03 38.75 39.25 37.63 38.00 66896
1996-05-06 38.13 38.25 37.75 38.00 25598
1996-05-07 38.25 38.38 37.50 37.50 122194
1996-05-08 37.38 37.63 36.75 37.50 81896
1996-05-09 37.63 38.75 37.63 38.75 70496
1996-05-10 38.50 38.63 37.38 38.00 77296
1996-05-13 38.13 38.63 37.63 38.25 154992
1996-05-14 38.75 39.00 38.25 38.38 67496
1996-05-15 38.13 38.50 37.75 37.75 92595
1996-05-16 37.75 37.75 36.25 37.13 252387
1996-05-17 37.00 37.63 36.38 36.88 186190
1996-05-20 37.25 37.50 37.13 37.38 89795
1996-05-21 37.50 37.75 37.25 37.50 84196
1996-05-22 37.63 38.00 37.25 37.38 45898
1996-05-23 37.75 38.13 37.38 37.50 200490
1996-05-24 37.50 37.75 37.00 37.00 185190
1996-05-28 37.50 38.13 36.88 37.25 264586
1996-05-29 37.50 38.00 36.75 37.00 94995
1996-05-30 37.38 38.00 37.13 37.75 141092
1996-05-31 37.75 38.13 37.50 38.13 188690
1996-06-03 37.88 39.25 37.63 39.25 143092
1996-06-04 39.25 39.88 39.00 39.88 138493
1996-06-05 39.88 42.50 39.88 42.38 245288
1996-06-06 42.38 42.38 41.25 41.38 76196
1996-06-07 41.13 41.25 40.50 41.13 82596
1996-06-10 41.75 42.88 41.50 42.75 144492
1996-06-11 43.50 45.75 43.38 45.38 324684
1996-06-12 45.13 45.75 44.63 44.88 132993
1996-06-13 44.75 44.88 43.63 43.75 108494
1996-06-14 43.63 44.38 43.50 43.88 107694
1996-06-17 43.88 44.50 43.63 44.25 126993
1996-06-18 44.25 45.25 44.25 44.50 148492
1996-06-19 44.25 44.50 43.63 43.88 92295
1996-06-20 43.63 43.75 42.00 42.88 154492
1996-06-21 43.13 43.38 42.88 43.25 90295
1996-06-24 43.25 44.13 42.50 44.00 126893
1996-06-25 44.13 44.75 43.75 44.00 105294
1996-06-26 43.88 43.88 43.38 43.38 67396
1996-06-27 43.38 44.13 42.88 43.88 75396
1996-06-28 44.13 48.25 44.13 48.25 235688
1996-07-01 47.50 47.63 46.75 47.13 187390
1996-07-02 47.38 47.38 46.13 46.25 185890
1996-07-03 46.75 48.25 46.75 47.00 163292
1996-07-05 46.50 46.75 45.75 46.00 69796
1996-07-08 46.13 46.38 45.75 45.88 329383
1996-07-09 46.00 46.75 45.75 46.75 71096
1996-07-10 46.75 46.75 46.25 46.38 52797
1996-07-11 45.88 46.00 43.50 44.50 324084
1996-07-12 43.25 44.38 42.88 44.38 310684
1996-07-15 43.00 44.38 42.75 43.00 150392
1996-07-16 43.38 44.13 41.63 43.88 169491
1996-07-17 44.13 45.75 44.13 45.50 118394
1996-07-18 45.50 48.88 45.50 48.00 214389
1996-07-19 48.00 48.38 47.38 48.25 126693
1996-07-22 48.25 50.00 47.88 49.88 203790
1996-07-23 50.00 51.38 49.00 49.50 448377
1996-07-24 49.25 49.88 48.63 49.13 228788
1996-07-25 49.13 50.63 49.13 49.75 124094
1996-07-26 50.00 51.38 50.00 51.13 171791
1996-07-29 51.50 51.50 50.75 50.75 119494
1996-07-30 50.75 52.25 50.25 52.00 265286
1996-07-31 52.00 55.25 52.00 54.75 620268
1996-08-01 54.25 55.63 53.50 55.25 428678
1996-08-02 55.25 56.38 54.63 54.75 383380
1996-08-05 54.25 54.63 52.75 53.25 244688
1996-08-06 54.00 54.88 53.25 54.88 293585
1996-08-07 55.00 56.50 55.00 56.00 413279
1996-08-08 55.75 57.00 55.38 56.00 245688
1996-08-09 56.13 56.25 55.63 55.63 176791
1996-08-12 55.75 55.75 54.38 55.50 196990
1996-08-13 55.25 55.50 52.75 52.75 275386
1996-08-14 53.25 54.00 52.75 53.63 295585
1996-08-15 53.50 54.25 53.38 54.00 207489
1996-08-16 54.00 55.38 54.00 54.25 218989
1996-08-19 54.13 55.00 54.13 54.50 210989
1996-08-20 54.75 55.00 54.38 54.50 159092
1996-08-21 54.50 54.63 53.75 53.88 291485
1996-08-22 53.88 54.25 53.63 53.75 234288
1996-08-23 53.75 53.75 53.13 53.25 97995
1996-08-26 53.00 53.50 53.00 53.13 376081
1996-08-27 52.75 52.75 51.00 51.25 176191
1996-08-28 51.13 51.25 50.50 50.88 295585
1996-08-29 50.88 52.38 50.75 51.75 250187
1996-08-30 51.25 51.63 50.25 51.38 87695
1996-09-03 51.13 51.88 50.50 51.88 171491
1996-09-04 51.63 52.38 51.63 51.88 217289
1996-09-05 52.00 52.88 52.00 52.00 269586
1996-09-06 52.25 52.25 52.00 52.13 186290
1996-09-09 52.00 52.88 52.00 52.63 221788
1996-09-10 52.75 52.88 52.38 52.38 108794
1996-09-11 52.50 52.75 52.38 52.63 102694
1996-09-12 52.75 53.50 52.75 53.00 257987
1996-09-13 53.50 54.75 53.50 54.38 187890
1996-09-16 55.00 56.00 55.00 55.50 233388
1996-09-17 55.63 55.63 55.00 55.00 126893
1996-09-18 55.00 55.25 54.75 55.00 105394
1996-09-19 54.75 55.88 53.50 54.75 239788
1996-09-20 54.75 55.25 54.50 54.88 66096
1996-09-23 54.88 55.00 54.38 54.88 85496
1996-09-24 54.88 55.63 54.75 55.63 218489
1996-09-25 55.88 56.13 55.63 55.75 88995
1996-09-26 55.88 56.63 55.88 56.50 95095
1996-09-27 56.50 58.00 56.50 57.38 153792
1996-09-30 58.25 58.63 57.88 58.38 265886
1996-10-01 58.25 58.38 57.00 57.13 165192
1996-10-02 57.38 58.00 57.00 57.13 64396
1996-10-03 57.38 58.38 57.38 57.88 167191
1996-10-04 57.63 58.88 57.25 57.75 85796
1996-10-07 58.00 58.88 57.75 57.88 94795
1996-10-08 57.75 58.00 57.50 57.63 45498
1996-10-09 57.50 57.88 57.25 57.63 58397
1996-10-10 57.50 58.13 57.50 58.00 51297
1996-10-11 58.13 58.13 57.25 57.25 53197
1996-10-14 57.38 57.50 56.75 56.75 93895
1996-10-15 56.88 57.25 56.63 56.88 60696
1996-10-16 56.75 57.00 56.63 57.00 51797
1996-10-17 57.88 59.50 57.88 59.38 145192
1996-10-18 59.38 59.38 58.63 58.88 263486
1996-10-21 58.88 59.38 58.88 59.38 61696
1996-10-22 59.25 59.25 58.00 58.50 139793
1996-10-23 58.50 59.38 58.38 59.38 169891
1996-10-24 60.00 60.38 59.50 60.00 153192
1996-10-25 60.38 60.38 59.38 59.38 77796
1996-10-28 59.63 59.88 58.38 58.63 59497
1996-10-29 58.50 58.50 56.63 57.00 116294
1996-10-30 57.13 58.63 57.13 57.75 150892
1996-10-31 58.00 58.25 57.50 57.50 74396
1996-11-01 57.75 58.38 57.38 57.50 85796
1996-11-04 57.75 57.88 57.13 57.38 47197
1996-11-05 57.38 57.50 57.13 57.25 91195
1996-11-06 57.50 59.25 57.38 59.00 174191
1996-11-07 59.00 59.75 58.75 59.63 100994
1996-11-08 59.25 59.75 59.00 59.38 130293
1996-11-11 59.63 59.75 58.75 59.00 47797
1996-11-12 59.25 59.38 59.13 59.25 54197
1996-11-13 59.00 59.38 59.00 59.38 44898
1996-11-14 59.50 59.88 59.38 59.50 63996
1996-11-15 59.38 59.63 58.75 58.75 100794
1996-11-18 58.88 58.88 58.00 58.25 131493
1996-11-19 58.50 60.00 58.25 60.00 177491
1996-11-20 59.63 60.50 59.25 59.88 125294
1996-11-21 60.00 60.00 59.25 59.63 76296
1996-11-22 59.75 59.88 59.25 59.63 71096
1996-11-25 59.63 60.25 59.50 60.25 114394
1996-11-26 60.50 60.63 59.50 59.75 112394
1996-11-27 59.88 59.88 59.00 59.13 238888
1996-11-29 58.88 59.88 58.88 59.63 25398
1996-12-02 59.75 59.75 58.88 59.25 73696
1996-12-03 59.50 60.00 58.88 59.00 139493
1996-12-04 58.75 58.75 57.25 57.38 131093
1996-12-05 57.13 57.50 56.75 57.00 186390
1996-12-06 56.88 57.00 55.13 56.50 137393
1996-12-09 56.75 56.88 56.25 56.38 126993
1996-12-10 55.88 55.88 54.00 54.25 351082
1996-12-11 54.25 55.00 54.13 54.63 150392
1996-12-12 55.00 55.88 54.38 54.63 182790
1996-12-13 54.00 54.25 53.38 53.88 71596
1996-12-16 54.00 54.88 54.00 54.38 148692
1996-12-17 54.25 54.25 53.50 53.88 138193
1996-12-18 53.88 56.00 53.88 55.63 152392
1996-12-19 55.88 57.25 55.63 57.25 170891
1996-12-20 58.00 59.75 57.88 59.75 257487
1996-12-23 59.63 59.63 58.63 59.00 160792
1996-12-24 58.88 60.25 58.50 60.25 94995
1996-12-26 60.00 60.63 59.13 60.63 105094
1996-12-27 61.25 62.63 61.00 62.50 167391
1996-12-30 62.38 63.00 61.88 62.75 115294
1996-12-31 62.88 63.50 62.75 62.88 92295
1997-01-02 62.25 62.25 60.88 61.38 130593
1997-01-03 61.50 62.00 61.38 61.50 97595
1997-01-06 61.25 62.00 61.25 61.25 151092
1997-01-07 61.25 62.63 60.88 61.38 134393
1997-01-08 61.38 61.75 60.00 60.38 111094
1997-01-09 60.63 61.50 60.63 61.38 47797
1997-01-10 61.13 63.25 61.00 63.13 90095
1997-01-13 63.13 64.00 63.13 63.50 81796
1997-01-14 63.63 65.00 63.63 64.13 60496
1997-01-15 64.00 64.88 63.88 64.50 126693
1997-01-16 64.25 64.25 59.75 60.63 686965
1997-01-17 60.88 61.63 59.38 59.50 304484
1997-01-20 59.88 60.13 59.63 59.75 332083
1997-01-21 59.75 59.88 59.25 59.50 151992
1997-01-22 59.75 60.25 59.13 59.25 125394
1997-01-23 59.38 60.25 57.00 57.13 217589
1997-01-24 57.75 57.88 56.38 56.63 255787
1997-01-27 56.63 57.63 56.00 57.00 166292
1997-01-28 57.25 58.00 56.88 57.00 178991
1997-01-29 57.25 57.50 56.75 57.00 119194
1997-01-30 57.25 59.13 57.25 58.75 189790
1997-01-31 59.00 60.13 59.00 59.00 227588
1997-02-03 60.00 60.88 59.50 60.75 238188
1997-02-04 60.88 61.25 60.63 61.13 227388
1997-02-05 61.50 61.88 60.63 60.63 156792
1997-02-06 60.63 61.00 60.13 60.13 121394
1997-02-07 60.38 62.13 60.38 61.88 113294
1997-02-10 62.50 63.00 61.38 61.50 111994
1997-02-11 61.50 61.50 60.25 60.88 110694
1997-02-12 61.00 61.38 60.75 60.88 123694
1997-02-13 61.38 64.13 61.25 64.00 182790
1997-02-14 64.13 64.63 63.63 64.25 91095
1997-02-18 64.25 64.75 63.63 64.50 208389
1997-02-19 64.75 65.75 64.50 64.88 139493
1997-02-20 43.25 43.75 42.63 42.88 124000
1997-02-21 43.13 43.63 43.00 43.00 118000
1997-02-24 42.50 44.00 42.50 43.75 245000
1997-02-25 44.38 44.88 43.75 44.25 169200
1997-02-26 44.25 44.25 42.88 42.88 197200
1997-02-27 43.13 43.50 42.00 42.00 267400
1997-02-28 42.25 42.50 41.38 42.13 275000
1997-03-03 42.25 42.88 42.25 42.63 124200
1997-03-04 42.50 43.38 42.50 43.00 124200
1997-03-05 43.38 44.00 43.25 43.50 196200
1997-03-06 43.75 43.75 42.63 42.88 224500
1997-03-07 43.13 43.88 43.13 43.63 184700
1997-03-10 43.75 44.13 43.63 44.00 123900
1997-03-11 44.00 44.13 42.88 42.88 138900
1997-03-12 42.50 43.25 42.50 42.88 123500
1997-03-13 43.38 43.50 42.63 42.88 104100
1997-03-14 42.75 43.25 42.63 42.75 47400
1997-03-17 42.88 42.88 40.00 40.50 251400
1997-03-18 41.50 41.50 40.00 40.38 312300
1997-03-19 40.13 40.38 39.13 39.38 198100
1997-03-20 39.50 39.63 38.63 39.38 188100
1997-03-21 39.50 39.63 39.13 39.63 350300
1997-03-24 39.50 39.50 38.88 39.00 165100
1997-03-25 39.00 39.25 37.88 38.50 305000
1997-03-26 37.50 38.00 36.38 37.00 491400
1997-03-27 37.13 38.50 37.13 37.63 419000
1997-03-31 37.63 38.38 37.63 37.63 403500
1997-04-01 37.38 37.88 37.25 37.63 140900
1997-04-02 37.38 37.63 36.88 37.25 244000
1997-04-03 36.88 37.88 36.75 37.63 197400
1997-04-04 37.38 38.75 37.25 38.25 210300
1997-04-07 39.50 39.75 38.75 39.63 166500
1997-04-08 39.38 39.50 38.88 39.50 190700
1997-04-09 39.63 39.75 39.25 39.25 132700
1997-04-10 39.00 39.25 38.13 38.50 207200
1997-04-11 38.38 38.50 36.25 36.63 285600
1997-04-14 37.13 37.38 36.75 37.13 240600
1997-04-15 38.00 38.50 37.50 38.00 190200
1997-04-16 38.13 38.38 37.63 37.63 48200
1997-04-17 37.38 38.13 37.00 37.88 182000
1997-04-18 38.25 38.63 35.75 36.38 711800
1997-04-21 35.00 35.00 30.75 31.50 1415700
1997-04-22 32.25 33.00 28.00 32.00 4834800
1997-04-23 32.25 32.63 30.88 31.63 1103900
1997-04-24 33.50 33.75 31.88 32.00 886100
1997-04-25 32.25 32.75 31.88 32.25 356200
1997-04-28 32.75 34.13 32.63 33.88 242600
1997-04-29 34.50 34.75 33.75 34.38 436800
1997-04-30 34.63 35.38 33.50 33.75 536300
1997-05-01 33.63 35.13 33.13 34.63 452700
1997-05-02 34.88 35.75 34.75 35.13 338600
1997-05-05 35.13 35.13 34.25 34.75 315300
1997-05-06 35.00 35.50 34.88 35.13 418700
1997-05-07 35.13 35.38 33.63 33.63 423900
1997-05-08 33.50 34.63 33.38 34.38 608800
1997-05-09 34.63 34.88 33.63 34.00 232000
1997-05-12 34.00 35.50 33.75 35.25 396900
1997-05-13 35.50 35.50 34.25 34.38 347900
1997-05-14 34.50 35.00 34.00 34.00 219700
1997-05-15 34.00 34.13 33.38 33.63 329500
1997-05-16 33.75 34.00 33.38 33.38 203800
1997-05-19 33.63 35.13 33.38 35.13 388300
1997-05-20 35.00 35.13 34.50 35.00 469200
1997-05-21 35.25 35.75 35.25 35.63 331100
1997-05-22 35.75 36.25 35.38 35.88 686000
1997-05-23 35.88 35.88 35.00 35.38 271700
1997-05-27 34.75 38.13 34.75 37.75 695500
1997-05-28 37.75 38.38 37.75 38.13 337900
1997-05-29 38.25 38.88 36.50 36.50 474000
1997-05-30 36.75 37.88 36.00 37.63 377700
1997-06-02 37.63 38.38 37.38 38.00 378800
1997-06-03 37.75 38.88 37.75 38.63 259000
1997-06-04 38.88 39.50 38.75 39.13 321000
1997-06-05 39.13 40.25 39.13 40.25 296500
1997-06-06 40.13 42.13 40.00 41.88 374200
1997-06-09 41.75 42.13 41.25 41.75 481600
1997-06-10 41.75 41.88 40.13 40.13 429800
1997-06-11 40.63 41.88 40.50 41.88 242000
1997-06-12 42.00 42.75 41.38 41.63 340200
1997-06-13 41.25 41.88 41.00 41.13 442400
1997-06-16 41.25 41.63 41.00 41.50 253500
1997-06-17 41.75 43.63 41.13 43.38 472300
1997-06-18 43.38 43.38 42.13 42.63 159000
1997-06-19 42.63 43.50 42.63 43.38 166200
1997-06-20 43.38 43.38 42.25 42.25 124300
1997-06-23 41.75 42.38 41.50 41.75 191800
1997-06-24 42.00 42.00 41.38 41.88 154300
1997-06-25 42.13 42.63 41.56 41.56 115400
1997-06-26 41.38 41.63 40.19 40.38 150700
1997-06-27 40.63 41.13 40.25 41.00 317600
1997-06-30 41.13 41.13 39.00 39.00 301400
1997-07-01 39.75 40.63 39.75 40.13 257800
1997-07-02 40.25 41.00 40.25 41.00 218200
1997-07-03 42.00 42.44 41.75 42.06 166300
1997-07-07 42.06 43.31 42.06 43.19 342200
1997-07-08 43.00 43.13 42.31 43.13 184200
1997-07-09 43.13 43.38 42.06 42.06 211500
1997-07-10 42.25 42.25 41.88 42.00 200400
1997-07-11 42.00 42.25 41.88 42.00 242500
1997-07-14 42.00 42.00 41.38 41.38 218500
1997-07-15 41.50 41.56 40.88 40.94 259600
1997-07-16 41.00 41.00 40.00 40.50 327700
1997-07-17 42.00 44.25 41.75 44.00 890000
1997-07-18 43.81 43.94 43.06 43.31 181100
1997-07-21 43.19 43.19 42.63 43.13 189400
1997-07-22 43.06 44.63 43.00 44.63 189000
1997-07-23 44.63 45.50 44.63 45.19 244000
1997-07-24 45.00 45.25 44.56 45.25 137800
1997-07-25 45.50 45.56 45.19 45.38 87200
1997-07-28 45.50 45.69 44.88 45.06 106200
1997-07-29 45.06 48.00 45.00 47.88 391400
1997-07-30 48.00 49.00 47.19 48.81 404200
1997-07-31 48.81 50.63 48.63 50.25 320900
1997-08-01 50.00 50.31 49.75 50.25 136900
1997-08-04 50.00 50.25 49.81 50.00 145500
1997-08-05 50.25 50.25 49.50 49.69 194900
1997-08-06 49.69 49.88 48.81 48.88 148700
1997-08-07 48.94 49.06 47.94 47.94 191700
1997-08-08 47.25 48.06 46.88 48.06 371300
1997-08-11 48.31 49.13 48.25 48.56 135600
1997-08-12 48.56 50.00 48.56 49.25 175700
1997-08-13 49.19 50.50 49.19 50.00 218800
1997-08-14 50.00 50.44 50.00 50.06 75900
1997-08-15 50.06 50.06 48.44 49.00 128100
1997-08-18 49.25 49.50 48.25 48.75 119100
1997-08-19 48.75 50.63 48.63 49.94 102400
1997-08-20 49.94 50.06 49.44 49.81 132300
1997-08-21 49.81 49.81 48.00 48.19 168600
1997-08-22 48.38 49.44 48.25 49.38 99200
1997-08-25 49.13 49.56 48.50 48.63 72700
1997-08-26 48.44 48.56 47.31 48.13 80600
1997-08-27 47.88 47.88 47.00 47.13 104500
1997-08-28 47.06 47.06 45.38 45.69 213300
1997-08-29 46.00 46.50 45.94 46.38 168300
1997-09-02 46.63 48.44 46.63 48.13 193500
1997-09-03 47.75 47.94 47.44 47.63 41600
1997-09-04 47.81 48.50 47.63 48.00 95400
1997-09-05 48.13 48.69 48.06 48.44 83200
1997-09-08 48.44 49.00 48.31 48.88 82400
1997-09-09 48.88 49.19 48.75 49.00 90400
1997-09-10 48.94 49.00 48.25 48.38 85300
1997-09-11 48.00 48.56 47.63 48.44 127600
1997-09-12 48.44 49.13 48.44 49.00 68800
1997-09-15 47.50 49.50 47.50 49.38 130000
1997-09-16 49.38 50.06 49.00 50.00 467000
1997-09-17 50.50 50.50 49.69 49.69 102400
1997-09-18 49.50 49.63 48.06 48.50 148300
1997-09-19 49.50 49.88 48.00 48.06 329900
1997-09-22 48.25 49.94 48.19 49.44 155300
1997-09-23 49.13 49.25 48.00 48.06 255100
1997-09-24 48.00 48.31 47.94 48.00 185100
1997-09-25 47.88 48.31 47.88 48.00 128900
1997-09-26 47.81 47.81 47.38 47.50 101900
1997-09-29 47.56 47.75 45.38 46.00 339300
1997-09-30 46.25 48.00 46.00 47.38 190200
1997-10-01 47.50 47.94 46.00 46.13 216800
1997-10-02 46.25 47.44 46.25 47.00 72400
1997-10-03 47.50 47.94 46.25 46.56 139600
1997-10-06 46.81 47.19 46.19 46.75 98800
1997-10-07 46.69 47.13 46.44 46.56 71400
1997-10-08 46.81 46.81 45.63 45.88 85900
1997-10-09 45.94 46.50 45.44 46.00 83400
1997-10-10 45.88 45.88 44.50 44.63 172500
1997-10-13 44.88 46.00 44.88 45.75 215100
1997-10-14 46.13 47.31 46.13 47.13 208900
1997-10-15 47.00 47.25 45.69 47.00 399200
1997-10-16 47.25 47.88 46.13 46.63 183600
1997-10-17 46.50 46.50 45.25 45.56 188400
1997-10-20 45.63 46.75 45.44 46.44 102400
1997-10-21 46.44 47.13 46.44 47.13 125800
1997-10-22 47.00 47.06 46.50 46.81 98500
1997-10-23 45.81 46.00 45.31 45.75 94300
1997-10-24 46.00 46.56 45.13 45.50 148700
1997-10-27 45.25 45.25 42.75 42.75 143200
1997-10-28 42.94 44.75 42.13 44.63 352100
1997-10-29 44.69 45.25 43.56 44.88 192500
1997-10-30 44.63 44.75 43.88 44.00 183500
1997-10-31 44.06 44.88 43.88 44.06 122100
1997-11-03 44.50 45.75 44.50 45.25 135300
1997-11-04 45.00 46.63 45.00 46.38 84000
1997-11-05 46.38 47.25 46.38 47.00 80000
1997-11-06 46.88 47.31 46.44 47.19 78500
1997-11-07 46.56 46.63 45.13 45.25 109000
1997-11-10 46.50 46.50 45.25 45.38 89500
1997-11-11 46.00 46.31 45.13 45.19 83000
1997-11-12 45.06 45.75 44.75 44.94 122700
1997-11-13 45.00 45.25 44.50 44.94 128700
1997-11-14 45.00 45.75 44.75 45.50 149700
1997-11-17 45.25 45.69 45.25 45.50 133900
1997-11-18 45.50 45.69 44.13 45.19 125400
1997-11-19 45.19 46.00 44.94 45.75 60800
1997-11-20 45.69 46.50 45.63 45.81 148600
1997-11-21 45.94 46.25 45.00 45.19 169100
1997-11-24 45.00 45.44 44.88 45.06 191800
1997-11-25 45.00 45.50 44.81 44.88 205200
1997-11-26 44.94 45.94 44.88 45.75 140600
1997-11-28 45.88 46.44 45.88 46.19 50800
1997-12-01 46.19 47.25 46.19 46.81 130100
1997-12-02 46.81 47.19 46.50 46.63 129500
1997-12-03 46.63 47.31 46.31 46.50 121400
1997-12-04 46.75 47.88 46.75 47.56 115800
1997-12-05 47.63 48.25 47.56 48.25 160000
1997-12-08 48.50 48.56 46.94 47.69 102900
1997-12-09 47.88 48.25 47.69 48.06 88300
1997-12-10 48.13 48.38 46.44 47.00 134100
1997-12-11 47.00 47.06 46.06 46.88 81200
1997-12-12 47.38 47.38 45.13 46.19 118800
1997-12-15 46.31 47.56 45.81 47.50 149700
1997-12-16 47.75 49.13 47.75 48.94 211500
1997-12-17 48.94 49.50 48.06 49.44 127500
1997-12-18 49.69 49.88 48.06 48.06 227100
1997-12-19 47.63 47.69 45.13 47.25 290700
1997-12-22 47.25 47.75 46.25 46.75 109900
1997-12-23 47.00 47.44 46.63 46.94 150900
1997-12-24 47.06 47.13 46.13 46.44 39700
1997-12-26 46.19 46.44 45.97 46.31 19100
1997-12-29 46.38 47.50 46.38 47.50 124400
1997-12-30 47.38 49.75 47.38 49.75 250800
1997-12-31 50.00 50.94 49.88 50.63 185300
1998-01-02 50.56 50.69 49.13 49.75 150000
1998-01-05 49.50 50.19 49.06 49.94 141000
1998-01-06 49.94 49.94 48.75 49.00 65300
1998-01-07 48.75 49.00 47.56 47.94 72700
1998-01-08 47.44 48.81 47.25 48.25 352100
1998-01-09 48.00 48.25 45.00 45.38 310300
1998-01-12 44.00 45.31 44.00 45.19 238200
1998-01-13 45.19 45.25 44.63 44.94 272000
1998-01-14 44.88 45.31 44.00 44.88 166000
1998-01-15 45.00 45.50 44.81 45.06 162500
1998-01-16 45.31 45.75 44.94 45.31 85900
1998-01-20 45.63 47.38 45.50 46.88 176600
1998-01-21 46.88 47.56 46.19 47.50 157900
1998-01-22 47.50 47.50 46.31 46.88 229600
1998-01-23 46.38 46.75 46.25 46.56 121300
1998-01-26 46.81 47.69 46.75 46.81 126300
1998-01-27 46.88 47.31 46.63 46.94 131100
1998-01-28 47.19 48.00 47.06 47.75 192100
1998-01-29 49.00 49.50 48.13 49.44 302200
1998-01-30 49.56 50.19 49.00 49.75 198900
1998-02-02 49.81 51.75 49.81 51.00 383900
1998-02-03 51.81 52.88 51.44 52.88 258000
1998-02-04 52.75 54.25 52.25 54.25 260300
1998-02-05 54.50 55.31 53.25 53.25 170800
1998-02-06 53.25 53.94 52.75 53.25 189600
1998-02-09 53.25 53.50 52.50 52.88 84100
1998-02-10 52.63 54.38 52.63 53.63 179000
1998-02-11 53.88 54.94 53.50 54.44 89700
1998-02-12 54.00 54.25 53.13 53.81 94500
1998-02-13 53.38 54.06 53.13 53.75 51700
1998-02-17 53.94 54.44 53.13 53.81 88100
1998-02-18 53.13 54.06 53.13 53.75 64200
1998-02-19 54.00 54.50 53.63 54.06 106800
1998-02-20 54.31 54.56 53.25 53.75 130700
1998-02-23 53.75 55.31 53.56 54.50 251200
1998-02-24 54.06 54.06 52.31 52.63 242700
1998-02-25 52.88 54.63 52.50 54.13 122100
1998-02-26 54.38 54.38 52.63 52.69 297000
1998-02-27 52.44 52.50 51.25 51.38 368300
1998-03-02 51.44 52.00 50.38 50.81 260300
1998-03-03 50.81 51.19 50.50 50.94 288200
1998-03-04 50.00 50.44 49.50 50.38 390900
1998-03-05 49.63 49.75 47.88 47.94 330300
1998-03-06 48.00 52.06 48.00 50.00 478600
1998-03-09 50.06 50.06 48.56 48.75 246000
1998-03-10 48.81 50.25 48.81 49.63 280100
1998-03-11 49.63 49.69 48.88 48.94 193300
1998-03-12 49.00 50.81 48.94 50.81 202900
1998-03-13 50.56 50.56 46.63 47.06 1269300
1998-03-16 47.31 47.75 46.31 46.63 701000
1998-03-17 46.25 46.50 45.50 46.19 911600
1998-03-18 46.19 46.19 44.13 44.13 556900
1998-03-19 44.75 45.63 44.19 44.63 829100
1998-03-20 44.25 44.38 41.69 43.69 1010700
1998-03-23 43.75 44.00 42.63 43.25 456400
1998-03-24 43.38 44.25 42.88 44.19 676200
1998-03-25 44.50 44.88 43.63 44.19 585100
1998-03-26 44.00 44.25 43.00 44.00 274100
1998-03-27 44.00 44.38 43.50 43.69 305200
1998-03-30 43.75 44.56 43.25 43.56 253800
1998-03-31 43.75 44.69 43.75 44.00 356300
1998-04-01 44.00 44.13 42.22 43.13 622800
1998-04-02 42.50 44.44 41.75 43.75 1327300
1998-04-03 43.56 44.06 42.75 42.88 370300
1998-04-06 43.00 43.25 42.31 42.44 463800
1998-04-07 42.50 42.50 41.00 41.44 423800
1998-04-08 41.50 41.81 40.13 40.56 626000
1998-04-09 40.75 41.44 40.00 40.31 575500
1998-04-13 41.00 41.00 39.88 40.25 398300
1998-04-14 40.50 40.63 40.06 40.19 521000
1998-04-15 40.44 40.94 40.25 40.50 500000
1998-04-16 40.00 40.13 37.75 39.69 1829700
1998-04-17 40.06 40.69 39.63 40.19 1151400
1998-04-20 40.13 41.75 40.06 41.75 746800
1998-04-21 42.00 43.38 41.75 42.88 775800
1998-04-22 42.63 42.75 41.75 42.75 514800
1998-04-23 42.50 43.50 42.06 42.50 650800
1998-04-24 42.75 42.75 41.75 42.00 330500
1998-04-27 41.88 41.88 40.88 41.19 264400
1998-04-28 41.44 41.63 39.75 39.88 284700
1998-04-29 40.00 40.44 39.88 39.94 617700
1998-04-30 41.00 41.38 40.50 41.00 312300
1998-05-01 41.50 42.50 41.50 42.31 348300
1998-05-04 42.50 43.38 42.31 42.75 325000
1998-05-05 42.50 42.75 41.63 42.56 425300
1998-05-06 42.50 43.06 42.06 43.00 215700
1998-05-07 43.06 43.38 42.13 43.06 356500
1998-05-08 43.25 44.06 42.50 43.56 182000
1998-05-11 43.31 43.75 42.75 42.88 232200
1998-05-12 42.13 42.50 41.75 42.00 246000
1998-05-13 41.88 42.13 41.13 41.56 249400
1998-05-14 41.44 41.69 41.13 41.25 172800
1998-05-15 41.13 41.25 40.38 40.38 215800
1998-05-18 40.50 41.19 40.00 40.25 193500
1998-05-19 40.25 41.00 40.25 40.38 209600
1998-05-20 40.63 41.00 39.81 40.31 189100
1998-05-21 40.19 40.44 39.88 40.38 184400
1998-05-22 40.13 40.31 39.50 39.75 158000
1998-05-26 34.50 34.88 30.63 30.88 3027700
1998-05-27 30.94 31.19 29.63 30.75 1707600
1998-05-28 30.75 31.00 28.75 29.00 1245100
1998-05-29 29.13 30.19 28.50 29.25 1648800
1998-06-01 29.38 30.31 27.56 27.69 1001900
1998-06-02 28.19 28.75 27.81 28.00 848900
1998-06-03 28.25 28.38 26.75 27.00 882600
1998-06-04 27.00 27.69 26.50 27.00 901600
1998-06-05 27.00 27.00 26.31 26.63 1100100
1998-06-08 26.44 26.88 25.56 25.63 806200
1998-06-09 26.00 26.88 25.00 26.00 1019800
1998-06-10 26.00 26.50 25.25 25.63 843000
1998-06-11 25.69 25.81 24.88 25.06 1193300
1998-06-12 24.56 25.00 24.00 24.38 1251900
1998-06-15 24.06 24.50 23.63 23.88 1268900
1998-06-16 24.00 24.44 23.63 24.00 863500
1998-06-17 23.94 24.38 23.75 23.94 1026100
1998-06-18 24.06 26.75 24.06 26.75 1047300
1998-06-19 26.00 27.13 26.00 27.00 1197100
1998-06-22 27.00 28.13 26.69 27.94 1115300
1998-06-23 27.81 29.44 27.81 29.19 897600
1998-06-24 30.50 30.88 29.50 29.94 1191100
1998-06-25 30.44 30.44 28.25 28.63 728200
1998-06-26 28.63 29.44 28.38 29.19 547300
1998-06-29 29.19 29.25 28.56 29.06 529900
1998-06-30 29.00 29.56 28.50 28.88 642700
1998-07-01 30.00 30.25 28.81 29.56 425500
1998-07-02 29.56 29.94 28.88 29.63 385900
1998-07-06 29.38 30.19 29.19 30.06 464300
1998-07-07 30.13 31.19 30.13 31.06 581800
1998-07-08 31.06 31.44 30.81 31.00 615000
1998-07-09 31.00 31.25 29.50 29.81 506400
1998-07-10 30.00 30.88 30.00 30.06 374100
1998-07-13 30.06 30.63 29.81 30.25 424900
1998-07-14 30.50 30.56 29.19 29.25 660200
1998-07-15 29.31 29.50 28.63 28.63 661100
1998-07-16 29.25 29.88 29.06 29.13 620400
1998-07-17 29.38 30.50 29.31 30.19 518200
1998-07-20 30.19 30.63 30.19 30.38 516000
1998-07-21 30.63 31.13 29.75 29.75 472000
1998-07-22 30.00 30.31 29.38 29.38 537000
1998-07-23 29.25 29.25 26.63 27.13 880300
1998-07-24 27.38 27.81 26.50 27.25 455400
1998-07-27 27.00 27.00 25.75 26.25 460400
1998-07-28 26.50 26.75 25.50 26.00 409300
1998-07-29 26.25 26.44 25.44 25.94 235100
1998-07-30 25.94 26.13 25.50 25.88 215100
1998-07-31 25.94 25.94 24.88 25.25 373200
1998-08-03 26.13 26.13 25.44 25.94 226500
1998-08-04 26.06 26.50 24.50 24.94 468400
1998-08-05 25.19 25.50 24.38 24.50 253600
1998-08-06 24.25 25.88 24.00 25.25 654900
1998-08-07 26.75 27.25 26.38 26.81 437800
1998-08-10 26.25 26.63 25.63 25.94 299400
1998-08-11 25.69 25.69 24.75 25.31 277900
1998-08-12 25.75 25.94 25.00 25.00 208000
1998-08-13 25.00 25.19 24.38 24.75 191700
1998-08-14 25.25 25.31 23.94 24.13 399900
1998-08-17 24.13 24.75 24.00 24.50 355100
1998-08-18 24.50 25.88 24.50 25.38 424700
1998-08-19 25.50 25.81 25.31 25.56 292200
1998-08-20 25.44 25.56 25.00 25.56 317600
1998-08-21 25.25 26.38 24.94 26.06 578600
1998-08-24 25.81 26.25 25.19 25.81 245700
1998-08-25 26.50 26.50 25.56 25.63 303700
1998-08-26 25.13 25.50 24.88 25.19 266500
1998-08-27 24.50 24.50 23.25 23.75 350800
1998-08-28 23.94 24.00 23.00 23.63 435000
1998-08-31 23.56 24.13 21.44 21.88 499900
1998-09-01 22.13 23.25 20.00 23.19 552400
1998-09-02 23.13 23.13 22.31 22.75 343800
1998-09-03 22.50 23.00 21.81 22.31 158100
1998-09-04 22.25 22.44 21.50 22.31 225700
1998-09-08 23.50 23.88 22.50 22.50 274700
1998-09-09 22.50 24.44 22.50 23.81 357200
1998-09-10 23.50 23.69 22.50 23.69 351800
1998-09-11 23.56 24.69 23.50 24.69 194600
1998-09-14 25.69 25.69 23.50 23.88 362400
1998-09-15 23.63 24.38 23.56 23.75 368800
1998-09-16 23.69 24.00 22.50 23.13 466600
1998-09-17 22.63 23.75 22.25 23.19 328200
1998-09-18 23.19 23.19 22.44 22.81 224500
1998-09-21 22.13 22.75 22.06 22.25 174600
1998-09-22 22.56 22.81 22.25 22.31 305500
1998-09-23 22.25 22.44 21.88 21.94 287800
1998-09-24 21.50 21.94 21.31 21.38 439000
1998-09-25 21.38 22.63 21.25 22.50 267200
1998-09-28 24.00 24.63 23.25 24.50 457000
1998-09-29 23.75 23.94 22.56 23.19 354400
1998-09-30 23.00 23.06 21.63 22.00 458000
1998-10-01 21.50 22.06 21.25 21.69 386100
1998-10-02 21.75 22.00 21.06 21.44 242400
1998-10-05 21.69 21.75 20.38 20.94 246500
1998-10-06 21.19 21.75 20.38 20.88 331400
1998-10-07 20.75 21.31 20.44 21.00 228500
1998-10-08 20.50 20.50 19.50 20.13 272500
1998-10-09 20.06 21.25 19.13 21.13 326300
1998-10-12 21.75 22.81 21.44 22.38 265100
1998-10-13 22.25 22.38 20.94 21.69 172600
1998-10-14 21.69 22.44 20.75 21.38 167300
1998-10-15 22.13 28.06 22.13 27.31 1464300
1998-10-16 26.50 28.00 25.75 27.94 721900
1998-10-19 27.75 29.31 27.25 28.50 711700
1998-10-20 28.75 29.63 28.19 29.19 736800
1998-10-21 29.25 29.38 28.50 29.00 228700
1998-10-22 29.38 29.38 28.50 29.00 180700
1998-10-23 28.88 29.13 28.63 28.88 143300
1998-10-26 28.88 29.44 28.63 29.44 206800
1998-10-27 29.69 29.94 29.13 29.75 250500
1998-10-28 29.63 30.50 29.50 30.50 457800
1998-10-29 30.25 32.25 29.75 32.00 382700
1998-10-30 32.25 33.00 30.94 31.25 493500
1998-11-02 31.25 31.75 30.56 31.19 384600
1998-11-03 30.94 30.94 29.00 29.94 284800
1998-11-04 30.06 32.00 30.06 31.25 296900
1998-11-05 31.25 31.50 30.88 31.38 220200
1998-11-06 31.38 32.00 30.25 31.63 274300
1998-11-09 31.38 31.94 30.81 31.50 300000
1998-11-10 31.38 35.19 31.38 34.75 1355000
1998-11-11 34.75 36.56 34.75 35.88 873400
1998-11-12 35.00 35.63 34.69 35.38 431100
1998-11-13 35.13 36.31 35.00 35.88 293200
1998-11-16 35.63 35.94 34.81 34.88 480800
1998-11-17 34.63 34.94 34.00 34.69 316300
1998-11-18 34.56 35.25 34.56 35.06 208600
1998-11-19 34.88 36.00 34.88 35.56 375100
1998-11-20 35.56 35.88 35.31 35.44 418700
1998-11-23 35.50 36.88 35.50 36.69 330500
1998-11-24 36.00 36.25 34.38 35.00 655200
1998-11-25 35.13 35.88 34.75 35.25 415500
1998-11-27 35.25 36.00 35.25 36.00 145200
1998-11-30 35.19 35.25 34.31 34.38 298200
1998-12-01 34.19 35.94 33.31 35.06 349200
1998-12-02 34.81 35.69 34.50 34.88 249700
1998-12-03 34.63 35.19 34.31 34.63 150200
1998-12-04 34.88 34.88 34.38 34.63 224300
1998-12-07 34.50 35.75 34.50 35.50 106400
1998-12-08 35.69 36.00 34.06 34.44 306800
1998-12-09 34.44 35.31 33.63 34.06 222700
1998-12-10 34.19 34.38 32.94 33.00 260700
1998-12-11 32.75 35.56 32.75 35.00 502100
1998-12-14 34.50 34.69 33.00 33.13 219300
1998-12-15 33.19 33.88 33.06 33.69 173800
1998-12-16 33.69 33.81 33.06 33.50 185900
1998-12-17 33.19 34.38 33.19 33.94 172000
1998-12-18 33.44 33.75 33.00 33.00 312900
1998-12-21 33.00 35.00 32.94 34.94 279000
1998-12-22 34.50 34.75 33.31 34.31 197000
1998-12-23 34.06 34.94 33.88 34.69 238900
1998-12-24 34.63 35.00 34.56 34.75 63900
1998-12-28 34.75 34.81 33.06 33.31 202300
1998-12-29 33.25 34.88 33.25 33.75 248000
1998-12-30 33.50 34.00 33.00 33.75 176700
1998-12-31 33.75 35.69 33.75 35.69 349500
1999-01-04 35.50 35.69 34.44 34.63 269300
1999-01-05 34.56 36.00 34.56 36.00 207400
1999-01-06 35.94 36.38 35.50 35.81 284600
1999-01-07 35.38 38.00 35.00 37.13 636700
1999-01-08 37.38 37.94 36.13 36.69 329500
1999-01-11 36.75 36.88 35.69 36.31 234900
1999-01-12 36.38 36.38 35.25 36.06 199200
1999-01-13 35.81 36.44 34.38 35.13 272000
1999-01-14 35.25 35.63 34.63 35.38 140500
1999-01-15 35.44 36.44 35.13 36.06 199100
1999-01-19 37.00 39.88 36.56 39.88 667500
1999-01-20 39.13 39.13 35.50 36.69 805500
1999-01-21 36.00 36.88 34.88 35.50 276000
1999-01-22 34.63 35.00 34.13 34.44 264800
1999-01-25 34.69 35.50 34.06 34.13 253100
1999-01-26 34.13 35.50 34.13 34.31 376000
1999-01-27 34.38 35.44 34.38 34.81 181800
1999-01-28 34.13 35.25 34.13 34.88 148100
1999-01-29 34.75 34.81 33.75 34.00 244200
1999-02-01 33.81 33.94 32.56 33.00 290700
1999-02-02 32.75 32.81 31.06 32.50 355000
1999-02-03 32.50 34.06 32.44 33.00 319400
1999-02-04 32.75 33.75 32.00 32.25 426800
1999-02-05 32.25 32.38 30.50 31.19 450000
1999-02-08 31.06 32.06 30.31 30.44 546300
1999-02-09 30.69 31.06 29.75 30.19 481300
1999-02-10 30.06 31.00 30.06 30.94 306800
1999-02-11 30.69 31.31 30.25 30.81 281000
1999-02-12 30.94 30.94 30.06 30.25 150100
1999-02-16 30.25 30.63 30.00 30.44 199900
1999-02-17 30.00 30.31 29.13 29.25 194400
1999-02-18 29.38 30.19 29.13 29.63 191300
1999-02-19 29.88 30.00 29.63 30.00 141100
1999-02-22 29.81 30.75 29.81 30.75 236800
1999-02-23 30.75 30.75 30.00 30.50 243300
1999-02-24 30.25 30.81 29.56 30.25 166600
1999-02-25 30.00 30.19 28.38 28.63 263900
1999-02-26 28.38 29.19 27.94 29.19 178000
1999-03-01 28.94 29.50 28.25 29.50 153800
1999-03-02 29.25 29.56 28.31 29.56 178100
1999-03-03 29.31 29.50 27.44 27.50 270800
1999-03-04 27.56 28.38 26.94 27.25 242200
1999-03-05 27.56 27.94 27.06 27.88 186800
1999-03-08 27.56 28.13 27.06 28.06 235400
1999-03-09 28.50 28.50 24.38 25.00 956400
1999-03-10 25.00 25.00 23.00 24.00 1322300
1999-03-11 24.25 24.38 23.50 23.50 488500
1999-03-12 23.69 24.00 23.25 23.50 562800
1999-03-15 23.75 23.81 22.50 22.63 607000
1999-03-16 22.63 23.06 22.06 22.88 648200
1999-03-17 23.13 24.00 22.63 23.88 449700
1999-03-18 23.94 24.75 23.69 24.56 713400
1999-03-19 24.13 24.63 23.88 24.44 431100
1999-03-22 24.06 24.44 23.81 24.06 277400
1999-03-23 23.56 23.56 22.75 22.88 254500
1999-03-24 23.00 23.06 22.25 22.50 353200
1999-03-25 22.75 23.06 22.50 22.88 479800
1999-03-26 22.75 23.00 22.38 22.75 255700
1999-03-29 22.81 24.19 22.81 23.50 359300
1999-03-30 23.38 24.00 23.06 23.56 284800
1999-03-31 23.50 24.06 23.44 24.00 486900
1999-04-01 23.75 24.25 23.69 24.00 318700
1999-04-05 23.81 24.13 23.38 23.56 235700
1999-04-06 23.38 23.81 22.50 22.94 223100
1999-04-07 23.19 23.25 22.06 22.25 257100
1999-04-08 22.25 22.44 21.63 21.75 276300
1999-04-09 21.81 22.31 21.81 21.94 255600
1999-04-12 22.00 22.00 21.13 21.13 493200
1999-04-13 21.19 21.56 20.75 20.94 402000
1999-04-14 21.00 22.13 20.88 21.75 675600
1999-04-15 21.63 24.38 21.56 23.75 748400
1999-04-16 24.44 25.50 24.31 25.00 524500
1999-04-19 25.25 27.00 24.94 26.50 717500
1999-04-20 26.50 26.88 24.06 24.63 485600
1999-04-21 24.69 25.44 24.63 24.81 293100
1999-04-22 24.50 24.81 23.25 23.75 816800
1999-04-23 23.94 25.06 22.88 23.88 384000
1999-04-26 23.94 25.25 23.75 24.44 435700
1999-04-27 24.38 24.38 23.38 23.50 436500
1999-04-28 23.94 24.06 23.56 24.06 497000
1999-04-29 24.13 24.50 23.50 24.50 328200
1999-04-30 24.63 24.75 23.75 24.06 380000
1999-05-03 23.81 25.19 23.56 25.00 470500
1999-05-04 24.88 25.81 24.00 25.25 430300
1999-05-05 25.19 25.50 24.50 25.38 234800
1999-05-06 25.13 25.50 24.81 25.13 272100
1999-05-07 25.00 25.75 25.00 25.75 368100
1999-05-10 25.88 27.00 25.81 26.38 276300
1999-05-11 26.50 27.56 26.50 27.56 322000
1999-05-12 27.25 29.31 26.75 28.25 670900
1999-05-13 28.25 28.63 27.94 28.56 451800
1999-05-14 28.13 29.75 28.00 29.56 493900
1999-05-17 29.44 29.44 28.38 29.13 304100
1999-05-18 29.13 29.50 28.75 28.75 269500
1999-05-19 28.75 29.31 28.50 28.88 230300
1999-05-20 28.81 29.81 28.63 29.00 272800
1999-05-21 29.25 29.38 28.88 29.06 176200
1999-05-24 29.00 29.31 28.13 28.63 286500
1999-05-25 28.63 29.13 27.75 28.00 299000
1999-05-26 28.06 28.44 27.44 27.81 378400
1999-05-27 27.38 27.88 26.63 27.88 287500
1999-05-28 27.94 28.13 27.44 28.13 173900
1999-06-01 28.00 28.25 27.81 28.25 130700
1999-06-02 27.94 28.50 27.06 28.25 179900
1999-06-03 28.25 29.06 28.00 28.00 212600
1999-06-04 28.06 28.31 27.63 28.13 164600
1999-06-07 27.88 28.63 27.69 28.19 264400
1999-06-08 28.19 28.50 28.00 28.00 230200
1999-06-09 27.88 28.19 27.81 28.13 277800
1999-06-10 28.00 28.06 27.31 27.94 122800
1999-06-11 27.94 28.56 27.56 28.00 139000
1999-06-14 27.75 28.00 27.50 27.94 145400
1999-06-15 28.00 28.38 28.00 28.25 190400
1999-06-16 28.44 29.00 28.25 28.88 196800
1999-06-17 28.69 28.81 28.00 28.38 127600
1999-06-18 28.31 29.25 28.13 29.06 314700
1999-06-21 29.25 29.94 29.13 29.88 281300
1999-06-22 29.63 30.69 29.00 30.19 366200
1999-06-23 30.00 30.31 29.38 30.13 173300
1999-06-24 30.00 30.00 28.44 28.56 161600
1999-06-25 28.81 29.56 28.56 28.69 164200
1999-06-28 29.00 29.00 28.13 28.19 162300
1999-06-29 28.38 28.88 27.81 28.69 235600
1999-06-30 28.50 30.00 28.38 28.75 239200
1999-07-01 28.88 29.75 28.81 29.19 194400
1999-07-02 29.13 29.13 28.69 28.81 173700
1999-07-06 28.88 29.50 28.38 28.50 182700
1999-07-07 28.25 29.00 27.88 28.31 187000
1999-07-08 28.13 28.38 27.81 27.94 199500
1999-07-09 27.69 29.00 27.50 28.94 399300
1999-07-12 28.69 28.94 27.75 27.88 218300
1999-07-13 27.75 29.25 27.63 29.19 401000
1999-07-14 28.94 29.25 28.13 28.81 441500
1999-07-15 28.75 29.13 28.63 29.06 259300
1999-07-16 28.81 30.00 28.69 29.88 235700
1999-07-19 29.38 29.44 28.06 28.50 192800
1999-07-20 29.13 29.50 28.25 29.31 293800
1999-07-21 29.31 29.94 29.25 29.81 220200
1999-07-22 30.00 30.38 29.06 29.13 250400
1999-07-23 29.56 29.88 29.44 29.56 251500
1999-07-26 29.75 29.88 28.81 28.81 213000
1999-07-27 28.94 29.31 28.44 29.06 285500
1999-07-28 29.13 29.19 28.38 28.56 163400
1999-07-29 28.50 28.50 27.63 28.31 166800
1999-07-30 28.31 28.44 28.06 28.25 189800
1999-08-02 28.38 28.91 28.25 28.44 225900
1999-08-03 28.50 29.00 28.38 29.00 212800
1999-08-04 29.75 29.75 28.50 28.56 208400
1999-08-05 28.31 28.31 27.31 28.00 199200
1999-08-06 27.75 27.94 27.25 27.94 151300
1999-08-09 27.69 28.31 27.31 28.19 120800
1999-08-10 27.94 27.94 27.00 27.50 215400
1999-08-11 27.31 27.69 26.56 27.31 274400
1999-08-12 27.06 27.19 25.94 26.19 190700
1999-08-13 26.06 27.06 26.06 26.44 146500
1999-08-16 26.69 26.75 26.06 26.25 127100
1999-08-17 26.56 26.56 25.56 25.81 213800
1999-08-18 25.75 26.00 25.25 25.75 234100
1999-08-19 25.56 27.50 25.25 27.00 293300
1999-08-20 26.88 26.94 26.06 26.31 123900
1999-08-23 26.44 26.50 25.56 26.31 139600
1999-08-24 26.19 26.31 25.56 25.94 86100
1999-08-25 26.19 26.31 25.81 26.19 201300
1999-08-26 26.19 27.06 26.00 27.00 276600
1999-08-27 27.00 27.06 26.19 26.44 167000
1999-08-30 26.25 26.81 25.81 25.94 147600
1999-08-31 25.69 27.69 25.69 26.63 239300
1999-09-01 26.69 27.31 26.69 27.19 157100
1999-09-02 27.06 27.06 26.00 26.31 145100
1999-09-03 26.56 27.00 26.13 26.75 210400
1999-09-07 27.50 27.63 26.88 27.50 190900
1999-09-08 27.25 27.44 26.44 26.50 212500
1999-09-09 26.63 27.13 26.50 27.00 85500
1999-09-10 26.94 27.81 26.38 26.69 145200
1999-09-13 26.56 26.88 26.00 26.25 125200
1999-09-14 26.50 26.50 25.69 25.81 107400
1999-09-15 26.06 26.50 25.44 25.50 108100
1999-09-16 25.50 25.88 25.00 25.44 123800
1999-09-17 25.44 25.44 24.69 25.31 200300
1999-09-20 25.19 26.75 25.13 26.56 167000
1999-09-21 26.25 26.31 25.13 25.50 225100
1999-09-22 25.25 26.38 25.25 26.00 90200
1999-09-23 25.81 26.19 25.38 25.44 237400
1999-09-24 25.44 25.44 24.31 24.50 139500
1999-09-27 24.56 25.56 24.13 24.19 157400
1999-09-28 23.94 24.06 23.19 23.88 173800
1999-09-29 23.63 23.69 22.69 22.94 324100
1999-09-30 22.94 23.38 22.88 23.13 224300
1999-10-01 23.00 23.31 22.81 22.94 175600
1999-10-04 23.00 23.38 22.94 23.00 347700
1999-10-05 23.00 23.69 23.00 23.69 287200
1999-10-06 23.56 24.00 23.50 23.88 173600
1999-10-07 25.00 26.63 24.56 25.94 531800
1999-10-08 25.94 25.94 25.19 25.69 171200
1999-10-11 25.50 27.50 25.31 27.31 344300
1999-10-12 27.25 27.31 26.13 26.56 183900
1999-10-13 26.44 26.44 25.44 26.06 253200
1999-10-14 26.00 27.25 25.81 27.13 205300
1999-10-15 27.00 27.00 25.38 26.44 196200
1999-10-18 25.50 26.00 24.25 26.00 195100
1999-10-19 26.00 26.00 24.38 24.75 179900
1999-10-20 25.50 26.00 24.88 25.19 243900
1999-10-21 24.94 25.00 24.06 25.00 236300
1999-10-22 25.19 25.63 24.94 25.38 199600
1999-10-25 25.25 25.50 24.63 25.50 137000
1999-10-26 26.25 26.94 26.13 26.44 299500
1999-10-27 26.56 26.56 25.81 26.25 153400
1999-10-28 26.50 26.75 25.63 26.19 226600
1999-10-29 26.63 26.75 25.88 26.25 222300
1999-11-01 27.00 27.56 26.56 27.50 224100
1999-11-02 27.38 27.63 26.88 27.25 284100
1999-11-03 27.50 27.56 27.00 27.06 245900
1999-11-04 27.00 27.44 26.44 26.50 191800
1999-11-05 26.25 26.56 25.88 26.06 341200
1999-11-08 26.63 26.69 25.88 26.06 195700
1999-11-09 26.06 26.06 25.25 25.56 251100
1999-11-10 25.56 25.81 25.00 25.31 197600
1999-11-11 25.31 25.31 24.81 25.13 251700
1999-11-12 25.00 25.19 24.50 25.00 254700
1999-11-15 25.00 25.19 24.81 25.00 194600
1999-11-16 25.00 25.19 24.44 25.00 218100
1999-11-17 24.94 25.00 24.38 24.94 205500
1999-11-18 24.69 24.81 24.00 24.31 422200
1999-11-19 24.19 24.69 23.69 24.06 341800
1999-11-22 23.38 24.50 23.25 23.94 266800
1999-11-23 23.94 24.06 23.44 23.69 292600
1999-11-24 23.44 23.50 22.50 22.69 495600
1999-11-26 22.69 22.75 22.00 22.19 261100
1999-11-29 22.56 23.44 22.13 23.38 503000
1999-11-30 23.50 23.94 22.75 22.94 342700
1999-12-01 22.69 22.81 22.31 22.50 482200
1999-12-02 22.50 22.75 22.44 22.44 383200
1999-12-03 22.44 22.69 21.88 22.19 483900
1999-12-06 22.06 22.19 21.88 22.00 394200
1999-12-07 22.00 22.25 21.88 22.19 291400
1999-12-08 22.00 22.13 21.44 21.44 302700
1999-12-09 21.44 21.94 21.00 21.13 318800
1999-12-10 21.31 21.38 20.50 20.94 400700
1999-12-13 20.69 21.00 20.06 20.81 538500
1999-12-14 20.81 20.81 20.06 20.50 357900
1999-12-15 20.06 21.94 19.69 21.88 683300
1999-12-16 21.50 22.06 21.06 22.06 454400
1999-12-17 21.81 22.19 21.00 22.00 512000
1999-12-20 21.94 21.94 21.13 21.81 398000
1999-12-21 21.63 21.69 21.00 21.69 395600
1999-12-22 21.69 22.88 21.63 22.13 575700
1999-12-23 22.38 23.63 22.19 22.88 433500
1999-12-27 22.75 23.31 22.25 23.25 524900
1999-12-28 23.00 23.38 22.63 22.88 449600
1999-12-29 22.81 23.13 22.50 23.13 400300
1999-12-30 23.00 23.31 22.88 23.13 335200
1999-12-31 23.06 23.50 23.00 23.50 195300
2000-01-03 23.75 23.88 23.00 23.06 350700
2000-01-04 23.31 23.31 22.50 22.75 397800
2000-01-05 22.56 23.00 22.50 22.94 378300
2000-01-06 22.63 23.56 22.63 23.44 346600
2000-01-07 23.44 25.19 23.38 25.06 773900
2000-01-10 25.13 25.69 25.13 25.56 579300
2000-01-11 25.50 26.00 25.50 25.88 418300
2000-01-12 25.88 25.88 24.19 24.56 362400
2000-01-13 24.56 25.50 24.56 25.19 195000
2000-01-14 25.00 25.56 24.63 25.00 337000
2000-01-18 25.00 25.94 25.00 25.63 489300
2000-01-19 25.38 25.50 23.81 24.75 409400
2000-01-20 24.69 25.00 24.06 24.06 151900
2000-01-21 24.25 24.44 23.44 23.94 284500
2000-01-24 23.69 24.06 23.00 23.19 219500
2000-01-25 23.13 23.50 22.63 23.00 189700
2000-01-26 22.75 22.94 22.50 22.50 405900
2000-01-27 22.31 23.44 22.31 23.00 335700
2000-01-28 22.94 23.00 21.63 21.63 292200
2000-01-31 21.88 22.44 21.69 22.19 231400
2000-02-01 22.06 22.13 21.75 22.00 178100
2000-02-02 21.88 22.44 21.81 22.38 189500
2000-02-03 22.56 22.88 22.19 22.63 515500
2000-02-04 22.75 22.81 22.38 22.69 261100
2000-02-07 22.56 22.75 21.81 22.25 151400
2000-02-08 22.38 22.38 21.50 21.94 929800
2000-02-09 22.19 24.00 22.13 23.63 569300
2000-02-10 23.63 23.63 22.88 22.94 785300
2000-02-11 23.00 23.63 23.00 23.25 775100
2000-02-14 23.19 23.75 23.06 23.06 522900
2000-02-15 23.06 23.50 23.00 23.44 380900
2000-02-16 23.13 24.13 23.06 23.31 757400
2000-02-17 23.50 23.50 23.00 23.25 446300
2000-02-18 23.13 23.56 22.63 22.94 491800
2000-02-22 22.94 23.19 22.69 22.94 363800
2000-02-23 22.94 25.00 22.94 24.69 439000
2000-02-24 24.63 24.63 23.50 23.75 415500
2000-02-25 23.81 24.94 23.81 24.13 384300
2000-02-28 24.00 24.00 23.13 23.50 311900
2000-02-29 23.38 24.75 23.31 24.50 250300
2000-03-01 24.69 25.31 24.31 24.75 383500
2000-03-02 24.81 24.81 24.13 24.56 271900
2000-03-03 24.31 25.75 24.13 25.50 305400
2000-03-06 26.50 26.50 25.00 25.31 381800
2000-03-07 25.06 25.38 24.50 24.88 509500
2000-03-08 24.75 24.75 24.13 24.56 293900
2000-03-09 24.56 25.75 24.38 25.19 221300
2000-03-10 25.13 25.13 23.56 24.31 414100
2000-03-13 24.31 24.44 23.19 23.94 245000
2000-03-14 23.88 25.94 23.88 24.44 307100
2000-03-15 24.19 26.25 24.06 26.25 516200
2000-03-16 26.19 26.25 25.25 25.69 289400
2000-03-17 25.44 27.19 25.31 26.75 287400
2000-03-20 26.75 27.50 26.25 26.38 205000
2000-03-21 26.25 26.31 25.13 26.13 338900
2000-03-22 27.13 27.88 27.00 27.75 572100
2000-03-23 27.75 28.50 27.38 28.13 374500
2000-03-24 27.88 28.25 27.25 27.25 254300
2000-03-27 27.06 27.63 26.81 26.88 176300
2000-03-28 26.88 27.06 25.38 25.88 216400
2000-03-29 26.13 26.13 24.69 24.94 286200
2000-03-30 24.94 25.88 24.94 25.50 370300
2000-03-31 25.38 27.50 25.38 27.50 356000
2000-04-03 26.88 27.00 25.81 25.94 219700
2000-04-04 25.69 26.25 25.38 26.06 325100
2000-04-05 26.00 26.88 25.75 26.56 287500
2000-04-06 26.75 27.25 26.69 27.00 382600
2000-04-07 27.00 27.44 26.88 26.88 171600
2000-04-10 26.94 27.13 26.06 26.13 206800
2000-04-11 26.13 27.38 25.81 27.38 201600
2000-04-12 27.31 27.88 27.06 27.25 288600
2000-04-13 27.13 28.19 27.13 27.69 321300
2000-04-14 27.50 27.50 26.38 26.50 386100
2000-04-17 26.25 27.94 26.13 27.75 637000
2000-04-18 27.50 29.88 27.50 29.88 540600
2000-04-19 29.25 29.25 27.94 28.06 360000
2000-04-20 28.06 28.50 27.00 27.56 161000
2000-04-24 27.31 27.81 27.00 27.69 262200
2000-04-25 27.94 31.19 27.94 31.00 768300
2000-04-26 31.00 31.50 29.63 29.69 664100
2000-04-27 29.44 29.69 28.75 29.19 249000
2000-04-28 29.31 29.81 28.88 28.88 175900
2000-05-01 28.88 29.13 28.50 29.13 445900
2000-05-02 29.00 29.06 28.25 28.50 210900
2000-05-03 28.63 29.38 28.19 28.75 552700
2000-05-04 28.81 31.13 28.81 30.81 1250600
2000-05-05 30.81 32.75 30.75 31.88 543700
2000-05-08 31.25 31.88 30.63 31.13 345100
2000-05-09 31.13 31.88 29.88 29.94 385200
2000-05-10 30.00 30.13 29.25 29.63 299100
2000-05-11 29.75 30.75 29.50 30.06 224600
2000-05-12 30.50 31.00 30.00 30.06 174200
2000-05-15 30.00 30.44 29.50 30.19 168200
2000-05-16 30.13 31.50 30.13 31.31 375100
2000-05-17 31.13 31.50 30.25 31.13 228600
2000-05-18 31.13 31.13 29.94 30.00 117900
2000-05-19 29.75 30.13 29.38 29.75 228600
2000-05-22 29.25 29.44 28.50 29.25 134100
2000-05-23 29.50 29.75 28.63 28.69 142200
2000-05-24 29.25 29.38 28.88 29.38 365800
2000-05-25 29.38 31.50 29.38 30.50 800900
2000-05-26 30.25 30.25 29.63 30.06 172400
2000-05-30 30.00 31.00 30.00 30.75 192000
2000-05-31 30.69 31.13 30.31 30.31 167100
2000-06-01 30.56 31.69 30.50 31.13 204400
2000-06-02 31.38 32.50 31.38 32.50 289400
2000-06-05 32.63 32.88 31.75 31.88 226500
2000-06-06 31.63 32.00 31.25 31.50 242900
2000-06-07 31.38 32.75 31.31 32.50 241400
2000-06-08 32.50 32.50 31.50 31.88 124700
2000-06-09 31.88 32.06 30.88 31.31 115600
2000-06-12 31.44 31.44 30.13 30.63 172000
2000-06-13 30.63 31.19 30.06 31.06 150500
2000-06-14 31.06 31.50 31.06 31.38 142500
2000-06-15 31.44 32.13 31.13 31.63 293700
2000-06-16 31.31 31.94 31.31 31.88 176200
2000-06-19 31.50 31.75 31.13 31.41 170600
2000-06-20 31.19 31.25 29.94 31.13 377900
2000-06-21 31.00 31.50 29.88 30.00 266600
2000-06-22 30.00 30.19 28.75 28.75 247400
2000-06-23 28.94 29.06 28.06 28.63 298400
2000-06-26 28.63 28.69 28.06 28.38 273600
2000-06-27 28.38 28.88 27.94 28.44 392000
2000-06-28 28.38 29.00 28.25 28.63 175800
2000-06-29 28.50 29.50 28.25 29.06 482000
2000-06-30 28.81 29.06 27.88 27.88 454500
2000-07-03 27.94 28.75 27.94 28.75 92300
2000-07-05 28.44 28.44 27.50 27.88 474600
2000-07-06 28.06 28.75 28.06 28.56 249700
2000-07-07 28.44 29.19 28.31 28.69 144000
2000-07-10 28.69 28.75 27.88 28.63 310800
2000-07-11 28.81 29.38 28.25 28.94 210800
2000-07-12 29.00 29.06 28.75 29.00 89200
2000-07-13 28.75 29.88 28.69 29.00 154200
2000-07-14 27.75 28.50 27.50 27.94 595700
2000-07-17 28.19 28.19 27.06 27.50 341300
2000-07-18 27.38 27.75 27.00 27.50 294800
2000-07-19 27.44 27.50 27.13 27.38 158800
2000-07-20 27.13 27.56 27.13 27.31 380600
2000-07-21 27.50 27.56 27.25 27.31 208500
2000-07-24 27.44 27.44 26.56 26.81 135200
2000-07-25 26.69 26.88 26.50 26.88 184200
2000-07-26 26.75 29.13 26.44 29.06 993300
2000-07-27 28.81 28.81 27.81 28.19 278900
2000-07-28 28.00 28.31 27.81 28.19 261600
2000-07-31 28.06 28.38 28.06 28.31 200000
2000-08-01 28.31 28.88 28.31 28.44 321800
2000-08-02 28.25 28.75 28.25 28.69 376000
2000-08-03 28.44 28.81 28.38 28.63 316000
2000-08-04 28.75 28.94 28.50 28.56 122500
2000-08-07 28.56 29.44 28.56 28.94 109700
2000-08-08 28.81 30.75 28.81 29.94 336800
2000-08-09 29.94 30.75 29.94 30.56 263900
2000-08-10 30.56 30.75 30.38 30.50 199700
2000-08-11 30.38 30.44 29.13 30.25 268300
2000-08-14 30.25 31.19 30.00 31.19 306700
2000-08-15 30.94 31.13 30.19 30.19 92600
2000-08-16 30.25 30.94 30.25 30.56 153900
2000-08-17 30.13 30.50 29.38 29.56 249300
2000-08-18 29.31 29.56 29.06 29.19 187000
2000-08-21 28.94 29.00 28.56 28.56 245900
2000-08-22 28.56 29.13 28.50 28.75 203100
2000-08-23 28.69 29.00 28.63 28.94 66100
2000-08-24 28.88 28.94 28.38 28.56 188700
2000-08-25 28.50 29.19 28.50 28.75 249600
2000-08-28 28.56 29.25 28.50 28.75 115800
2000-08-29 28.63 29.00 28.50 28.81 202100
2000-08-30 28.69 28.88 28.25 28.38 256800
2000-08-31 28.31 28.81 28.25 28.25 249200
2000-09-01 28.00 28.50 27.88 27.94 692400
2000-09-05 27.94 28.94 27.75 27.88 409800
2000-09-06 27.88 28.25 27.88 28.13 131700
2000-09-07 28.19 28.50 27.94 28.13 255600
2000-09-08 28.13 28.94 28.06 28.94 788700
2000-09-11 28.94 29.00 28.38 28.63 375200
2000-09-12 28.50 28.75 28.50 28.50 235800
2000-09-13 28.63 28.63 28.00 28.13 227200
2000-09-14 28.06 28.63 28.06 28.31 117400
2000-09-15 28.06 28.25 27.75 28.19 240400
2000-09-18 28.00 28.06 27.00 27.38 171600
2000-09-19 27.19 27.38 26.50 26.69 219300
2000-09-20 26.69 26.69 25.13 26.31 407300
2000-09-21 26.44 26.44 24.00 24.44 356900
2000-09-22 24.19 26.00 24.13 26.00 254100
2000-09-25 25.75 26.19 24.75 24.75 174300
2000-09-26 25.00 26.38 24.63 26.06 461600
2000-09-27 26.06 26.75 26.06 26.50 371100
2000-09-28 26.50 27.31 26.19 26.88 243400
2000-09-29 27.13 27.19 26.38 26.56 231400
2000-10-02 26.63 26.81 25.50 25.63 286200
2000-10-03 25.63 26.31 25.56 25.56 133500
2000-10-04 25.38 26.88 25.25 26.50 182200
2000-10-05 26.25 26.31 25.31 25.69 196500
2000-10-06 25.75 26.13 24.88 25.00 174100
2000-10-09 25.19 25.19 24.19 24.50 166500
2000-10-10 24.56 24.63 23.88 24.31 154000
2000-10-11 24.06 24.63 23.81 24.31 108300
2000-10-12 24.06 24.25 23.69 23.81 119700
2000-10-13 23.81 25.50 23.75 24.75 160100
2000-10-16 24.94 25.88 24.63 25.56 121000
2000-10-17 25.56 25.56 24.25 24.38 155600
2000-10-18 24.31 24.31 22.94 23.56 200100
2000-10-19 23.56 25.25 23.56 25.00 101600
2000-10-20 25.00 25.81 25.00 25.63 98300
2000-10-23 25.56 25.75 25.50 25.50 69100
2000-10-24 25.56 25.81 25.50 25.56 179400
2000-10-25 25.50 25.94 25.25 25.31 546400
2000-10-26 25.19 25.25 24.50 25.06 109500
2000-10-27 25.00 25.25 24.81 25.00 150400
2000-10-30 25.00 25.31 24.81 25.25 252500
2000-10-31 25.00 26.25 24.94 26.00 381900
2000-11-01 26.06 26.13 25.25 26.13 191100
2000-11-02 26.06 27.38 26.06 27.31 145400
2000-11-03 27.13 27.38 26.75 27.00 274600
2000-11-06 27.25 27.50 25.63 26.06 194100
2000-11-07 26.00 26.63 26.00 26.63 350900
2000-11-08 26.75 27.50 26.63 27.13 129500
2000-11-09 27.00 27.25 26.50 27.06 220500
2000-11-10 26.81 26.81 26.19 26.63 196600
2000-11-13 26.38 30.00 26.25 30.00 593800
2000-11-14 30.00 30.44 28.00 28.63 423200
2000-11-15 28.50 28.94 28.44 28.88 224200
2000-11-16 29.00 30.25 28.88 29.69 396300
2000-11-17 29.94 30.38 29.13 29.25 312400
2000-11-20 29.44 29.50 28.13 29.13 372500
2000-11-21 29.38 31.00 29.19 30.25 670500
2000-11-22 30.25 30.50 28.50 29.00 402700
2000-11-24 29.63 30.00 29.50 29.94 159500
2000-11-27 30.19 30.63 30.00 30.56 207800
2000-11-28 30.50 30.50 28.63 29.00 306400
2000-11-29 28.88 29.31 28.56 29.25 290100
2000-11-30 29.00 29.06 28.56 28.94 307400
2000-12-01 29.00 31.81 29.00 31.75 375900
2000-12-04 31.50 31.50 30.75 31.25 283900
2000-12-05 31.19 32.13 31.13 32.00 451800
2000-12-06 31.75 31.94 30.81 31.31 231400
2000-12-07 31.19 31.31 29.00 31.00 242100
2000-12-08 31.19 32.38 31.19 32.38 228800
2000-12-11 32.94 34.38 32.50 34.38 559000
2000-12-12 34.13 34.75 33.13 33.31 357300
2000-12-13 33.31 34.19 32.63 33.75 307700
2000-12-14 34.25 34.38 32.88 33.63 252900
2000-12-15 32.75 32.81 31.50 31.63 507600
2000-12-18 31.63 31.88 29.00 30.19 489200
2000-12-19 30.19 30.50 29.31 29.88 457200
2000-12-20 29.88 30.00 28.81 29.44 293600
2000-12-21 29.50 32.19 29.50 31.69 437400
2000-12-22 31.44 33.00 31.00 32.94 217500
2000-12-26 32.94 32.94 32.56 32.75 151700
2000-12-27 32.50 33.50 32.44 33.13 150600
2000-12-28 32.88 34.56 32.88 34.56 237200
2000-12-29 33.75 34.25 32.69 33.38 162400
2001-01-02 33.25 33.25 31.56 32.56 387300
2001-01-03 32.50 34.63 32.50 34.63 496000
2001-01-04 34.63 36.38 34.38 34.44 649700
2001-01-05 34.44 34.63 33.00 33.13 369000
2001-01-08 33.13 33.69 32.69 33.00 289600
2001-01-09 33.00 34.44 33.00 34.25 274200
2001-01-10 34.00 35.00 33.63 34.38 232500
2001-01-11 34.50 35.00 34.31 35.00 297100
2001-01-12 34.94 34.94 32.63 32.94 525600
2001-01-16 33.06 34.88 33.00 34.50 289800
2001-01-17 34.75 35.00 33.88 34.00 158800
2001-01-18 29.25 29.56 27.88 29.00 2216600
2001-01-19 29.25 29.50 28.38 28.44 805400
2001-01-22 28.44 28.50 26.75 26.81 1301300
2001-01-23 26.81 28.19 25.75 27.44 1544300
2001-01-24 27.63 28.19 27.38 27.38 495400
2001-01-25 27.38 27.44 26.63 27.00 418700
2001-01-26 27.19 28.63 27.13 28.63 380100
2001-01-29 28.30 28.92 28.08 28.60 553900
2001-01-30 29.00 29.30 28.25 28.79 330600
2001-01-31 28.59 29.54 28.40 29.50 456700
2001-02-01 29.70 30.10 29.55 29.71 308300
2001-02-02 29.71 29.80 28.49 28.49 171100
2001-02-05 28.30 28.70 27.75 28.00 350800
2001-02-06 27.75 29.07 27.54 28.59 273900
2001-02-07 28.58 29.12 28.26 28.80 285300
2001-02-08 29.00 29.30 28.78 29.30 251900
2001-02-09 29.30 30.03 29.30 30.00 564500
2001-02-12 30.00 31.15 29.68 31.05 347800
2001-02-13 31.00 31.20 29.90 29.91 316500
2001-02-14 29.25 30.20 29.18 29.90 130700
2001-02-15 30.00 30.80 29.84 30.80 240600
2001-02-16 30.60 30.60 29.45 30.00 143200
2001-02-20 29.80 30.15 29.29 29.80 200200
2001-02-21 29.80 30.00 28.50 28.55 330700
2001-02-22 28.00 28.49 27.00 28.00 465300
2001-02-23 27.95 28.65 27.13 28.65 311500
2001-02-26 28.65 29.06 28.27 28.50 250900
2001-02-27 28.25 28.60 28.04 28.20 202500
2001-02-28 28.15 28.49 27.69 27.75 266000
2001-03-01 27.70 28.06 27.30 28.06 217400
2001-03-02 28.06 29.75 27.90 29.60 684700
2001-03-05 29.40 30.09 28.85 30.08 226700
2001-03-06 30.00 30.55 30.00 30.45 196200
2001-03-07 29.50 30.20 28.70 28.70 461900
2001-03-08 28.70 28.80 27.80 28.09 585900
2001-03-09 28.09 28.10 27.60 27.81 305000
2001-03-12 27.80 27.80 27.00 27.44 325200
2001-03-13 27.49 27.86 27.18 27.85 282100
2001-03-14 27.60 27.61 27.02 27.25 216000
2001-03-15 27.35 27.82 27.31 27.75 194400
2001-03-16 27.50 27.87 27.13 27.13 366500
2001-03-19 27.38 27.55 27.02 27.03 263200
2001-03-20 27.03 28.76 27.01 27.65 410500
2001-03-21 27.40 27.40 27.01 27.01 166900
2001-03-22 27.00 27.70 26.25 27.70 341700
2001-03-23 27.70 28.09 27.53 28.06 238800
2001-03-26 28.12 28.13 27.10 27.79 422200
2001-03-27 27.79 28.09 27.50 28.00 218500
2001-03-28 27.99 28.05 26.81 26.95 166300
2001-03-29 26.95 27.96 26.89 27.04 206600
2001-03-30 27.41 27.84 26.97 27.46 276000
2001-04-02 27.65 27.86 26.79 26.82 381500
2001-04-03 26.59 26.59 25.91 25.96 245300
2001-04-04 25.96 26.73 25.96 26.10 211500
2001-04-05 26.35 28.12 26.35 27.84 245500
2001-04-06 27.84 27.99 27.10 27.37 378500
2001-04-09 27.30 28.50 27.16 27.26 290400
2001-04-10 27.20 27.87 27.20 27.51 314600
2001-04-11 27.75 28.00 26.96 28.00 562600
2001-04-12 28.00 28.27 27.56 28.22 151000
2001-04-16 28.00 28.01 27.14 27.79 156200
2001-04-17 27.79 28.10 27.62 27.73 233500
2001-04-18 27.85 28.98 27.85 28.01 271600
2001-04-19 28.01 28.84 28.01 28.22 231100
2001-04-20 28.33 28.98 28.21 28.39 313600
2001-04-23 28.14 28.85 27.90 28.56 325300
2001-04-24 28.56 29.20 28.50 29.20 709400
2001-04-25 28.90 29.50 28.88 29.37 275000
2001-04-26 29.37 30.44 29.37 30.41 508300
2001-04-27 31.00 32.30 30.91 32.00 603100
2001-04-30 32.00 32.70 31.51 32.59 401500
2001-05-01 32.59 32.99 32.10 32.40 493400
2001-05-02 32.40 32.50 32.00 32.10 500500
2001-05-03 32.10 32.10 31.65 31.86 406900
2001-05-04 31.86 31.99 31.53 31.81 363900
2001-05-07 31.86 31.94 30.86 30.95 262500
2001-05-08 31.40 31.45 30.75 30.90 456100
2001-05-09 30.90 31.00 30.52 30.75 264100
2001-05-10 30.90 30.90 30.72 30.81 379300
2001-05-11 30.81 31.00 30.78 30.94 208700
2001-05-14 31.00 31.00 30.90 31.00 437300
2001-05-15 31.00 31.05 30.94 31.00 189400
2001-05-16 30.84 31.07 30.59 31.02 625300
2001-05-17 31.08 31.35 30.95 31.15 482100
2001-05-18 31.35 31.89 31.31 31.83 354600
2001-05-21 30.43 32.15 30.42 31.99 696500
2001-05-22 32.00 32.35 31.76 32.21 409600
2001-05-23 32.25 32.34 31.70 31.71 166100
2001-05-24 31.42 32.09 31.42 31.70 352100
2001-05-25 31.74 31.90 31.58 31.68 161800
2001-05-29 31.67 31.67 30.95 31.02 211700
2001-05-30 30.77 30.97 30.25 30.25 245500
2001-05-31 30.00 30.65 30.00 30.58 224700
2001-06-01 30.60 31.75 30.60 31.52 176000
2001-06-04 31.57 31.86 31.57 31.72 352100
2001-06-05 31.78 33.00 31.78 32.65 240300
2001-06-06 32.70 32.95 32.42 32.50 223300
2001-06-07 32.40 32.99 32.33 32.86 210400
2001-06-08 33.00 33.20 32.35 32.42 128200
2001-06-11 32.50 32.59 31.93 31.97 168300
2001-06-12 31.97 31.97 31.70 31.86 352700
2001-06-13 32.11 32.71 31.92 31.98 155800
2001-06-14 31.98 32.09 31.73 31.91 220400
2001-06-15 31.51 32.22 31.51 31.83 279000
2001-06-18 31.60 31.90 31.60 31.70 125400
2001-06-19 32.05 32.15 31.52 31.73 149600
2001-06-20 31.73 32.05 31.55 31.86 295700
2001-06-21 31.90 31.95 31.54 31.67 261600
2001-06-22 31.70 31.70 31.20 31.35 257100
2001-06-25 31.32 31.50 31.26 31.36 630900
2001-06-26 31.42 31.55 31.10 31.31 216200
2001-06-27 31.50 31.55 30.60 31.13 372700
2001-06-28 31.33 32.00 31.33 31.75 194200
2001-06-29 32.00 32.40 31.90 32.15 243900
2001-07-02 32.16 32.49 31.81 32.10 280800
2001-07-03 32.11 32.40 31.90 32.15 78200
2001-07-05 32.15 32.24 31.63 31.80 121900
2001-07-06 31.69 31.69 30.62 30.62 110200
2001-07-09 29.00 30.79 29.00 30.50 476800
2001-07-10 30.50 30.92 30.28 30.31 221700
2001-07-11 30.15 30.49 30.02 30.31 222200
2001-07-12 30.45 31.10 30.36 31.00 439200
2001-07-13 31.00 31.62 30.86 31.21 127900
2001-07-16 31.21 31.46 30.90 31.14 94100
2001-07-17 30.90 31.17 30.53 30.99 105200
2001-07-18 30.89 31.25 30.75 31.11 96100
2001-07-19 31.24 31.75 31.17 31.25 117200
2001-07-20 31.25 31.25 30.75 31.12 173100
2001-07-23 31.28 31.28 30.65 31.12 134000
2001-07-24 31.00 31.18 30.10 30.26 121900
2001-07-25 31.00 32.67 31.00 32.54 375100
2001-07-26 32.44 33.95 32.01 33.47 358700
2001-07-27 33.50 34.02 33.37 33.62 212300
2001-07-30 33.52 34.05 33.15 33.39 183900
2001-07-31 33.30 34.60 33.23 34.50 300400
2001-08-01 34.51 34.98 34.10 34.36 230400
2001-08-02 34.46 34.50 34.31 34.36 127700
2001-08-03 34.45 34.50 34.20 34.37 131600
2001-08-06 34.37 34.49 34.05 34.22 118600
2001-08-07 34.15 34.50 33.92 34.48 255100
2001-08-08 34.31 34.50 34.16 34.21 185800
2001-08-09 34.31 34.51 34.15 34.51 197100
2001-08-10 34.50 34.80 34.29 34.80 354400
2001-08-13 34.60 34.95 34.33 34.84 231100
2001-08-14 34.94 35.00 34.72 34.88 297900
2001-08-15 34.95 35.08 34.57 34.91 333000
2001-08-16 34.88 35.12 34.80 35.00 461000
2001-08-17 35.00 35.03 34.85 35.00 332900
2001-08-20 35.15 35.15 34.91 35.00 231000
2001-08-21 35.00 35.31 34.85 35.13 349600
2001-08-22 35.00 35.10 34.76 34.99 506700
2001-08-23 35.00 37.26 35.00 37.09 426500
2001-08-24 36.70 36.70 35.91 35.99 321900
2001-08-27 36.00 36.37 35.81 35.98 245500
2001-08-28 36.05 36.20 35.45 35.77 189200
2001-08-29 35.70 35.82 35.25 35.76 239700
2001-08-30 35.60 36.25 35.60 36.10 469600
2001-08-31 36.11 38.00 36.11 37.75 687000
2001-09-04 37.75 40.50 37.75 40.08 1425400
2001-09-05 37.50 38.20 35.75 36.46 1496800
2001-09-06 36.50 36.76 34.98 35.88 796100
2001-09-07 35.70 36.03 35.46 35.67 300200
2001-09-10 35.62 35.62 34.85 35.01 413400
2001-09-17 33.26 35.00 33.19 35.00 510300
2001-09-18 34.99 36.34 34.85 35.80 431700
2001-09-19 35.81 35.81 34.20 35.42 432600
2001-09-20 35.42 35.42 33.00 33.71 720000
2001-09-21 32.80 33.33 32.70 33.01 740400
2001-09-24 33.01 36.60 33.01 35.86 710400
2001-09-25 36.35 36.35 35.05 35.43 627900
2001-09-26 36.13 36.55 35.37 35.44 359300
2001-09-27 35.44 36.90 35.40 36.90 228300
2001-09-28 36.40 38.10 36.00 38.10 435700
2001-10-01 37.90 37.94 36.54 37.68 335800
2001-10-02 37.95 38.25 37.15 37.37 367800
2001-10-03 36.87 38.10 36.48 37.97 355800
2001-10-04 38.27 38.70 37.89 38.35 581300
2001-10-05 38.25 38.29 37.50 38.00 209800
2001-10-08 37.75 38.00 37.50 37.85 265100
2001-10-09 38.10 38.20 37.60 37.88 187400
2001-10-10 37.70 38.04 37.35 37.40 276800
2001-10-11 37.20 38.74 37.16 38.74 298700
2001-10-12 38.74 39.65 38.40 39.63 285800
2001-10-15 39.63 39.63 38.68 39.00 304400
2001-10-16 38.50 39.44 38.50 39.42 317700
2001-10-17 39.54 39.54 37.94 38.21 318300
2001-10-18 38.61 38.65 37.47 37.61 333300
2001-10-19 37.70 38.68 37.70 38.60 313300
2001-10-22 38.60 38.60 37.30 37.30 417300
2001-10-23 37.40 37.40 36.13 36.13 588500
2001-10-24 36.13 36.80 35.80 36.29 632300
2001-10-25 36.29 36.29 34.70 36.01 614300
2001-10-26 36.00 36.38 35.78 36.35 273100
2001-10-29 36.10 36.63 35.93 35.95 310400
2001-10-30 35.55 35.60 34.52 34.94 329500
2001-10-31 35.34 36.31 35.34 36.30 471400
2001-11-01 36.65 37.48 36.31 37.48 312300
2001-11-02 37.38 38.45 37.10 38.25 276300
2001-11-05 38.26 38.45 37.56 37.59 150200
2001-11-06 37.49 38.00 37.07 37.84 322000
2001-11-07 37.74 38.21 37.40 37.40 297400
2001-11-08 37.50 37.74 36.55 37.30 281000
2001-11-09 37.25 37.35 36.63 36.82 96400
2001-11-12 36.75 38.10 36.50 37.90 220500
2001-11-13 38.19 39.45 38.19 39.32 644400
2001-11-14 39.48 39.60 38.80 39.25 335500
2001-11-15 38.75 40.00 38.72 40.00 508100
2001-11-16 39.85 40.00 39.20 39.38 302500
2001-11-19 39.13 39.80 38.82 39.53 132300
2001-11-20 39.40 39.51 39.09 39.10 175500
2001-11-21 38.90 39.75 38.80 39.40 419900
2001-11-23 39.30 39.89 39.25 39.85 77400
2001-11-26 39.95 40.18 39.60 40.02 489000
2001-11-27 40.10 41.10 39.95 40.40 578100
2001-11-28 40.27 40.49 40.07 40.19 340700
2001-11-29 40.00 40.50 39.76 40.32 258700
2001-11-30 40.22 40.35 38.30 38.79 1158300
2001-12-03 38.55 38.77 37.80 38.10 738700
2001-12-04 38.25 38.79 38.00 38.70 679400
2001-12-05 39.10 39.69 39.10 39.25 520500
2001-12-06 39.05 39.67 39.05 39.39 261400
2001-12-07 39.29 39.48 38.50 38.51 273100
2001-12-10 38.40 39.14 38.40 38.54 109600
2001-12-11 38.64 39.10 38.57 38.95 220000
2001-12-12 39.40 39.44 39.00 39.15 227700
2001-12-13 39.20 39.50 38.95 39.30 438300
2001-12-14 39.20 39.38 38.82 39.00 204900
2001-12-17 39.00 40.00 39.00 39.69 269700
2001-12-18 39.79 39.95 39.22 39.49 320800
2001-12-19 39.41 39.70 39.20 39.27 154100
2001-12-20 39.20 39.25 38.30 39.01 347100
2001-12-21 39.01 41.00 39.01 40.90 1182600
2001-12-24 40.89 41.45 40.40 41.00 262300
2001-12-26 41.20 41.50 40.91 41.00 189000
2001-12-27 41.00 41.00 40.45 40.90 196400
2001-12-28 41.00 41.14 40.45 40.79 216600
2001-12-31 41.00 41.25 40.43 40.44 339500
2002-01-02 40.74 41.00 40.44 40.78 251600
2002-01-03 40.80 42.41 40.70 42.41 553100
2002-01-04 42.90 43.55 42.05 42.24 407300
2002-01-07 42.74 42.95 41.79 41.95 307600
2002-01-08 41.95 42.00 41.38 42.00 213700
2002-01-09 42.21 42.79 42.10 42.39 326700
2002-01-10 42.41 42.65 41.90 41.91 232900
2002-01-11 42.05 42.10 40.65 41.04 399900
2002-01-14 41.04 41.04 39.75 40.11 441700
2002-01-15 40.21 40.65 39.26 39.83 555200
2002-01-16 39.83 39.95 39.20 39.47 321700
2002-01-17 39.80 40.70 39.76 40.65 263400
2002-01-18 40.65 40.89 40.16 40.26 285200
2002-01-22 40.66 40.70 38.27 38.39 339700
2002-01-23 36.00 39.15 36.00 38.75 982600
2002-01-24 39.10 39.70 38.59 38.75 198500
2002-01-25 38.25 39.10 38.22 38.65 238100
2002-01-28 38.75 38.97 38.40 38.97 172300
2002-01-29 39.17 39.17 38.01 38.29 135700
2002-01-30 38.30 38.47 37.35 38.36 396700
2002-01-31 38.36 39.45 37.46 39.15 448300
2002-02-01 39.50 39.50 38.45 38.56 361600
2002-02-04 38.45 38.80 38.00 38.16 143600
2002-02-05 38.00 38.05 37.15 37.25 336700
2002-02-06 37.15 37.15 36.03 36.55 289400
2002-02-07 36.35 36.46 35.49 36.09 370700
2002-02-08 36.35 36.35 35.50 36.15 312700
2002-02-11 36.15 37.35 36.06 37.19 262400
2002-02-12 37.10 37.35 36.72 37.02 233300
2002-02-13 36.86 37.40 36.86 37.11 176400
2002-02-14 37.10 38.00 36.91 37.36 243500
2002-02-15 37.61 37.68 36.85 37.00 205400
2002-02-19 36.85 36.85 36.18 36.28 167800
2002-02-20 36.28 36.90 35.80 36.20 277100
2002-02-21 36.10 36.18 35.90 36.00 255900
2002-02-22 36.10 36.30 35.95 36.09 367700
2002-02-25 36.00 36.69 35.94 36.56 397300
2002-02-26 36.50 37.05 36.50 36.85 244000
2002-02-27 36.95 37.96 36.90 37.74 350500
2002-02-28 37.93 37.95 36.50 36.50 349300
2002-03-01 36.80 38.66 36.71 38.52 392700
2002-03-04 38.72 39.90 38.72 39.68 325400
2002-03-05 39.69 40.60 39.60 40.32 223500
2002-03-06 40.40 40.40 39.81 40.20 471700
2002-03-07 40.60 40.60 38.90 39.60 354200
2002-03-08 39.60 39.85 38.99 39.18 655900
2002-03-11 39.18 39.25 38.20 38.94 654400
2002-03-12 38.85 39.10 37.35 37.49 800100
2002-03-13 37.80 38.33 37.57 38.00 503100
2002-03-14 38.20 38.50 37.55 37.68 262600
2002-03-15 38.50 38.82 38.36 38.49 261100
2002-03-18 38.49 38.78 38.45 38.71 191000
2002-03-19 38.81 39.54 38.48 39.41 356800
2002-03-20 39.41 39.64 38.65 38.76 227600
2002-03-21 38.96 39.35 38.55 39.33 155100
2002-03-22 39.63 39.75 39.20 39.21 225500
2002-03-25 39.35 39.48 38.48 38.59 192900
2002-03-26 38.60 39.75 38.60 39.36 196900
2002-03-27 39.60 40.30 39.60 40.00 337700
2002-03-28 40.40 40.95 40.25 40.74 305400
2002-04-01 40.65 40.94 40.30 40.51 403500
2002-04-02 40.51 41.90 40.33 41.25 506600
2002-04-03 41.20 41.25 39.41 39.53 222400
2002-04-04 39.54 40.55 39.05 39.83 309200
2002-04-05 39.91 39.99 38.85 39.01 187100
2002-04-08 38.85 40.18 38.65 39.53 284100
2002-04-09 39.90 40.58 39.47 39.48 323200
2002-04-10 39.73 40.40 39.71 40.30 227500
2002-04-11 40.05 40.21 38.70 38.78 404000
2002-04-12 39.85 40.33 39.30 40.11 345100
2002-04-15 40.11 40.73 39.88 40.03 208200
2002-04-16 40.20 40.35 39.94 40.19 192000
2002-04-17 40.28 40.38 39.77 39.78 168400
2002-04-18 39.90 40.15 39.26 39.36 221500
2002-04-19 39.55 39.64 38.95 39.33 187100
2002-04-22 39.33 39.33 36.50 37.00 617400
2002-04-23 36.95 39.47 36.68 39.43 748900
2002-04-24 39.43 39.63 39.00 39.21 376200
2002-04-25 39.21 39.21 38.07 38.39 288100
2002-04-26 38.50 38.60 37.10 37.19 244500
2002-04-29 37.20 37.70 37.19 37.50 451800
2002-04-30 37.50 38.59 37.50 37.82 282500
2002-05-01 37.85 38.15 37.28 37.79 196800
2002-05-02 37.90 37.98 37.40 37.63 201200
2002-05-03 37.80 38.40 37.40 38.26 264900
2002-05-06 38.26 38.53 37.75 37.91 245300
2002-05-07 37.90 38.05 36.45 36.88 468800
2002-05-08 37.27 38.55 37.27 38.45 216200
2002-05-09 38.46 38.46 36.80 36.81 452900
2002-05-10 37.40 37.49 36.39 37.22 191900
2002-05-13 37.20 37.25 36.67 37.17 227100
2002-05-14 37.57 39.95 37.55 39.90 514400
2002-05-15 39.30 39.62 37.85 38.10 388800
2002-05-16 38.10 39.04 37.90 38.77 242700
2002-05-17 38.95 39.74 38.88 39.74 331000
2002-05-20 39.85 39.85 38.94 39.21 203600
2002-05-21 39.21 39.52 38.84 38.88 309100
2002-05-22 38.89 39.44 38.66 39.05 229300
2002-05-23 39.06 39.99 38.85 39.99 300100
2002-05-24 39.78 39.78 39.07 39.51 138700
2002-05-28 40.25 40.70 39.00 39.68 451200
2002-05-29 39.69 40.05 39.39 40.00 277400
2002-05-30 39.80 40.00 39.04 39.72 301800
2002-05-31 39.87 40.49 39.51 39.53 249700
2002-06-03 39.30 39.46 38.87 38.88 204400
2002-06-04 38.40 38.85 38.18 38.68 275400
2002-06-05 38.84 38.96 38.48 38.78 163600
2002-06-06 39.00 39.00 38.06 38.51 218900
2002-06-07 38.40 38.75 37.81 38.75 206300
2002-06-10 38.75 39.40 38.50 38.75 266000
2002-06-11 39.00 39.06 37.93 38.03 194500
2002-06-12 38.03 38.03 37.06 37.09 313500
2002-06-13 37.10 37.30 36.61 37.05 220300
2002-06-14 36.90 37.87 36.10 37.69 193600
2002-06-17 37.69 38.35 37.64 38.24 203300
2002-06-18 37.75 38.74 37.75 38.58 218100
2002-06-19 38.33 38.80 38.01 38.01 251600
2002-06-20 37.92 38.12 37.30 37.38 263300
2002-06-21 37.35 37.78 36.25 36.25 355500
2002-06-24 36.35 36.75 36.10 36.46 559000
2002-06-25 36.36 37.10 36.36 36.53 463200
2002-06-26 36.13 36.37 35.80 36.05 358700
2002-06-27 36.20 36.67 35.20 35.60 531200
2002-06-28 35.85 37.99 35.85 37.24 610100
2002-07-01 37.10 37.46 35.76 36.63 540200
2002-07-02 36.63 36.63 35.71 35.82 506700
2002-07-03 35.84 36.00 35.13 35.67 313300
2002-07-05 35.75 37.29 35.73 37.28 119000
2002-07-08 37.08 37.30 35.71 36.07 496300
2002-07-09 36.07 36.26 35.58 35.58 531400
2002-07-10 35.61 36.15 33.85 33.98 445900
2002-07-11 33.83 34.20 33.33 34.11 361400
2002-07-12 34.12 35.00 34.10 34.20 196700
2002-07-15 34.40 34.40 33.01 33.94 365700
2002-07-16 33.70 36.09 33.64 35.63 428200
2002-07-17 36.30 36.63 34.94 35.67 414200
2002-07-18 35.50 36.00 34.91 35.09 289100
2002-07-19 34.70 34.70 33.90 34.20 346000
2002-07-22 34.20 34.50 33.07 33.56 343300
2002-07-23 33.56 33.65 32.00 32.00 298700
2002-07-24 30.30 34.60 30.30 34.47 677900
2002-07-25 34.35 34.95 32.61 33.25 577800
2002-07-26 33.20 33.20 32.54 33.00 388500
2002-07-29 33.40 34.75 33.40 34.50 448200
2002-07-30 34.49 35.41 34.10 35.25 248000
2002-07-31 35.25 35.30 33.91 34.07 233600
2002-08-01 34.07 35.98 34.05 35.09 473600
2002-08-02 35.05 35.75 34.62 34.85 368400
2002-08-05 34.45 34.80 33.66 33.66 180700
2002-08-06 34.25 35.36 34.25 35.00 203700
2002-08-07 36.00 36.23 34.45 34.95 331500
2002-08-08 34.45 36.25 34.44 36.16 478200
2002-08-09 35.96 36.55 35.56 36.26 199200
2002-08-12 36.26 36.31 35.46 35.96 206900
2002-08-13 35.72 36.31 35.72 35.87 454300
2002-08-14 35.85 36.51 35.45 36.50 350700
2002-08-15 36.65 37.19 36.35 37.13 196800
2002-08-16 37.00 37.99 36.70 37.62 172100
2002-08-19 37.55 37.92 37.42 37.90 183200
2002-08-20 37.70 37.80 37.10 37.33 209100
2002-08-21 37.50 37.67 37.13 37.26 396700
2002-08-22 37.26 37.59 37.10 37.40 272400
2002-08-23 37.37 37.59 37.10 37.17 211300
2002-08-26 37.20 37.75 36.90 37.68 238000
2002-08-27 37.90 37.96 36.82 36.88 132300
2002-08-28 36.80 36.80 35.79 36.11 199100
2002-08-29 35.62 36.39 35.56 36.20 139200
2002-08-30 36.19 36.50 35.92 36.04 129200
2002-09-03 35.60 35.99 34.89 34.89 184000
2002-09-04 35.01 35.38 34.59 35.26 252000
2002-09-05 35.26 35.60 34.40 35.56 331700
2002-09-06 36.20 37.21 36.00 36.85 408700
2002-09-09 36.60 37.38 36.33 37.22 207900
2002-09-10 37.22 37.83 37.05 37.36 166700
2002-09-11 37.61 37.75 37.05 37.07 151800
2002-09-12 36.60 36.60 35.80 35.95 189000
2002-09-13 35.94 36.21 35.72 36.11 205100
2002-09-16 36.09 36.33 35.90 36.07 211200
2002-09-17 36.70 36.73 36.08 36.10 140800
2002-09-18 36.11 36.39 35.86 35.95 250700
2002-09-19 35.95 36.20 35.50 35.75 309200
2002-09-20 36.00 36.10 35.45 35.48 298000
2002-09-23 35.38 35.38 33.95 34.13 359200
2002-09-24 34.00 34.00 33.01 33.02 427600
2002-09-25 33.42 34.20 33.29 33.98 389800
2002-09-26 34.23 34.70 33.68 34.00 261200
2002-09-27 33.97 34.18 33.10 33.30 142200
2002-09-30 33.10 33.47 32.34 32.92 204600
2002-10-01 33.00 33.80 32.70 33.54 323100
2002-10-02 33.57 33.61 31.85 32.04 319900
2002-10-03 32.34 32.90 32.00 32.46 302900
2002-10-04 32.69 32.79 31.97 31.97 311400
2002-10-07 31.85 31.86 30.98 31.00 363600
2002-10-08 31.95 32.25 31.16 31.98 364200
2002-10-09 31.73 32.34 31.39 31.39 282400
2002-10-10 31.64 32.80 31.16 32.01 393400
2002-10-11 32.57 33.50 32.54 32.80 326000
2002-10-14 32.81 33.43 32.60 33.30 155300
2002-10-15 33.65 34.86 33.65 34.76 225900
2002-10-16 34.77 34.77 33.20 33.42 212900
2002-10-17 34.22 34.68 33.97 34.09 299700
2002-10-18 34.21 34.60 33.82 34.40 568500
2002-10-21 34.23 36.72 33.72 36.20 546700
2002-10-22 35.80 36.18 34.96 35.22 234300
2002-10-23 35.22 36.00 34.83 35.92 250300
2002-10-24 35.97 36.00 34.64 34.66 291500
2002-10-25 34.75 35.75 34.75 35.69 263800
2002-10-28 35.90 36.19 35.39 35.73 227800
2002-10-29 35.76 36.05 34.60 35.07 248200
2002-10-30 35.07 36.19 35.06 35.82 191600
2002-10-31 36.07 36.30 35.52 35.65 176600
2002-11-01 35.75 36.39 35.69 36.27 234200
2002-11-04 36.50 37.42 36.40 37.13 381900
2002-11-05 37.12 37.78 36.55 37.75 324500
2002-11-06 37.75 38.67 37.45 38.30 496300
2002-11-07 38.30 38.47 37.65 38.00 229000
2002-11-08 38.00 38.50 37.19 37.49 320700
2002-11-11 37.29 37.29 36.00 36.29 369600
2002-11-12 36.68 37.03 36.35 36.40 279500
2002-11-13 36.15 36.60 35.94 36.08 323300
2002-11-14 36.38 36.48 36.00 36.48 337200
2002-11-15 36.48 36.90 36.10 36.68 239400
2002-11-18 36.69 37.62 36.60 36.68 314700
2002-11-19 36.70 37.78 36.27 37.20 387600
2002-11-20 37.20 38.43 37.20 38.19 218200
2002-11-21 38.35 39.60 38.32 39.50 361700
2002-11-22 39.50 40.00 39.23 39.46 498700
2002-11-25 39.56 40.06 39.50 39.90 324200
2002-11-26 39.87 40.19 39.61 39.76 355800
2002-11-27 40.00 40.50 40.00 40.37 237400
2002-11-29 40.30 40.39 39.59 39.63 76100
2002-12-02 40.25 40.60 39.53 39.76 394300
2002-12-03 39.60 39.61 39.20 39.25 206800
2002-12-04 39.05 39.05 38.21 38.53 298500
2002-12-05 38.78 38.78 37.55 38.20 248400
2002-12-06 38.00 39.60 37.75 39.60 412100
2002-12-09 39.20 39.40 38.67 39.08 553700
2002-12-10 39.00 39.90 38.98 39.78 308800
2002-12-11 39.80 40.46 39.50 40.08 516000
2002-12-12 40.20 40.38 39.77 39.95 345500
2002-12-13 39.75 39.75 38.87 38.88 259400
2002-12-16 39.00 39.84 38.90 39.84 240500
2002-12-17 39.99 40.27 39.75 39.90 389000
2002-12-18 39.80 40.13 39.55 40.13 410800
2002-12-19 40.00 40.40 39.86 40.40 577500
2002-12-20 40.70 40.79 40.34 40.79 515000
2002-12-23 40.79 41.12 40.34 41.12 540500
2002-12-24 40.78 41.41 40.78 41.20 173800
2002-12-26 41.17 41.85 40.96 41.03 208900
2002-12-27 41.03 41.15 40.80 41.00 243200
2002-12-30 41.08 41.08 40.35 40.65 226100
2002-12-31 40.60 41.22 40.25 41.22 340000
2003-01-02 41.30 41.94 40.70 41.85 394800
2003-01-03 41.65 41.96 41.32 41.49 257300
2003-01-06 41.15 41.92 41.15 41.57 560300
2003-01-07 41.58 41.98 41.06 41.43 397800
2003-01-08 41.43 41.95 41.38 41.73 343300
2003-01-09 41.95 42.14 41.66 41.94 710900
2003-01-10 41.90 42.45 41.44 42.36 265200
2003-01-13 42.86 42.99 42.04 42.09 401900
2003-01-14 41.40 42.09 41.27 42.05 398000
2003-01-15 41.99 42.10 41.19 41.73 415200
2003-01-16 41.80 42.10 40.97 41.08 323000
2003-01-17 41.06 41.06 40.10 40.45 318300
2003-01-21 40.50 40.80 40.00 40.01 309800
2003-01-22 40.01 40.25 39.65 39.81 406300
2003-01-23 40.01 40.75 39.90 40.62 510800
2003-01-24 40.65 41.10 40.19 40.74 470500
2003-01-27 40.74 40.74 39.96 40.01 319000
2003-01-28 40.05 40.47 39.77 40.35 262100
2003-01-29 40.36 40.36 34.20 35.48 3595700
2003-01-30 35.48 35.94 34.58 34.68 859800
2003-01-31 34.68 35.40 34.40 35.01 753100
2003-02-03 35.15 35.56 35.15 35.31 625100
2003-02-04 35.61 36.00 35.06 35.96 639900
2003-02-05 36.05 36.66 35.95 36.03 607000
2003-02-06 35.93 35.98 35.60 35.90 587400
2003-02-07 35.90 35.99 35.40 35.43 308600
2003-02-10 35.44 35.50 35.05 35.27 603900
2003-02-11 35.47 35.65 35.08 35.51 303000
2003-02-12 35.00 35.30 34.95 35.01 466300
2003-02-13 35.15 35.24 34.84 35.15 492600
2003-02-14 35.40 36.00 35.36 35.86 351100
2003-02-18 35.90 36.75 35.90 36.69 368300
2003-02-19 36.70 37.10 36.44 36.72 379400
2003-02-20 36.52 36.80 36.36 36.60 243800
2003-02-21 36.30 36.81 36.10 36.62 336400
2003-02-24 36.65 36.65 36.10 36.27 166200
2003-02-25 36.07 36.80 35.62 36.80 245200
2003-02-26 36.70 36.70 36.20 36.29 222600
2003-02-27 36.54 36.77 36.17 36.58 305500
2003-02-28 36.60 36.84 36.20 36.36 226200
2003-03-03 36.38 36.60 35.88 35.98 611700
2003-03-04 36.00 36.00 35.63 35.73 213400
2003-03-05 35.64 35.92 35.27 35.59 150400
2003-03-06 35.40 35.85 35.01 35.49 410600
2003-03-07 35.40 35.50 34.94 35.50 242300
2003-03-10 35.42 35.42 34.93 35.05 264500
2003-03-11 34.90 35.25 34.27 34.28 386800
2003-03-12 34.20 34.31 33.50 34.22 405700
2003-03-13 34.72 35.00 34.18 34.99 321600
2003-03-14 35.09 35.31 34.84 35.05 246200
2003-03-17 35.05 36.28 34.80 36.14 324200
2003-03-18 36.30 36.42 35.65 36.16 260000
2003-03-19 36.16 36.16 35.34 35.47 310800
2003-03-20 35.47 35.70 35.00 35.48 301700
2003-03-21 35.55 36.13 35.27 36.05 374900
2003-03-24 35.80 35.84 35.35 35.40 157900
2003-03-25 35.15 35.61 34.75 35.16 222500
2003-03-26 35.16 35.18 34.76 34.90 225200
2003-03-27 34.75 35.06 34.60 34.75 463500
2003-03-28 34.75 34.75 34.13 34.25 434900
2003-03-31 34.11 34.15 33.65 33.94 642100
2003-04-01 34.64 34.64 33.75 34.27 464200
2003-04-02 34.67 35.65 34.67 35.43 279000
2003-04-03 35.56 36.06 35.32 35.69 272600
2003-04-04 35.79 36.00 35.43 35.90 233000
2003-04-07 36.50 36.90 36.02 36.17 386300
2003-04-08 36.30 36.37 35.84 36.01 192800
2003-04-09 36.10 36.84 35.82 35.84 248300
2003-04-10 35.94 36.20 35.80 36.14 129300
2003-04-11 36.39 36.54 35.87 36.10 152500
2003-04-14 36.35 36.96 36.15 36.96 193000
2003-04-15 36.96 37.90 36.85 37.64 218600
2003-04-16 37.88 38.00 37.15 37.39 282600
2003-04-17 37.45 37.86 37.27 37.37 179100
2003-04-21 37.72 37.96 37.46 37.47 256800
2003-04-22 37.47 38.42 37.36 38.35 449900
2003-04-23 38.35 39.50 38.35 39.40 349100
2003-04-24 39.25 39.56 38.95 39.05 233500
2003-04-25 39.02 39.17 38.45 38.52 222400
2003-04-28 38.26 39.39 38.18 39.31 276300
2003-04-29 39.31 39.88 39.08 39.76 259800
2003-04-30 39.76 40.25 39.36 39.98 387900
2003-05-01 39.92 40.00 39.35 39.65 246200
2003-05-02 39.66 40.50 39.65 40.27 309600
2003-05-05 40.27 40.95 40.26 40.48 186200
2003-05-06 40.48 40.88 40.30 40.50 409000
2003-05-07 40.50 40.93 40.35 40.64 310600
2003-05-08 40.44 40.60 40.20 40.30 225900
2003-05-09 40.35 40.73 40.24 40.44 223800
2003-05-12 40.54 41.00 40.40 40.66 494700
2003-05-13 40.25 41.24 40.25 40.84 336100
2003-05-14 40.92 41.04 40.50 40.64 188400
2003-05-15 40.84 40.89 39.91 39.97 223500
2003-05-16 39.98 40.00 39.34 39.50 512800
2003-05-19 39.30 39.41 38.78 39.00 268100
2003-05-20 38.90 39.54 38.90 39.38 298500
2003-05-21 39.40 39.61 39.35 39.44 423000
2003-05-22 39.45 39.48 39.02 39.22 207100
2003-05-23 39.23 39.30 38.90 39.09 178500
2003-05-27 38.99 39.68 38.90 39.61 302700
2003-05-28 39.61 39.92 39.37 39.58 252200
2003-05-29 39.40 39.57 38.96 39.30 418200
2003-05-30 39.70 39.93 39.45 39.93 705200
2003-06-02 40.07 41.08 40.07 40.70 489000
2003-06-03 40.70 41.07 40.55 40.77 452000
2003-06-04 40.77 41.75 40.76 41.57 259600
2003-06-05 41.50 41.64 41.11 41.64 292100
2003-06-06 41.86 42.35 41.80 41.95 383800
2003-06-09 41.78 42.26 41.16 41.46 262900
2003-06-10 41.21 41.36 40.36 40.99 426300
2003-06-11 40.99 41.04 40.53 40.90 433300
2003-06-12 41.00 41.15 40.85 41.00 471400
2003-06-13 41.30 41.47 41.10 41.36 366700
2003-06-16 41.36 42.12 41.23 42.00 328100
2003-06-17 42.01 42.44 41.60 42.41 276300
2003-06-18 42.41 43.10 42.04 42.85 390600
2003-06-19 42.75 43.50 42.34 42.96 457100
2003-06-20 43.06 43.60 42.96 43.24 437200
2003-06-23 43.24 43.24 42.22 42.52 217800
2003-06-24 42.52 42.65 41.86 42.26 200000
2003-06-25 42.36 42.90 42.25 42.30 193800
2003-06-26 42.20 42.20 41.78 42.09 236900
2003-06-27 42.20 42.87 42.03 42.35 191700
2003-06-30 42.25 43.25 42.25 43.25 411400
2003-07-01 43.15 43.16 41.85 42.57 425800
2003-07-02 42.57 45.90 42.57 45.20 866600
2003-07-03 44.70 45.20 44.50 44.60 345600
2003-07-07 44.75 45.60 44.75 45.60 479600
2003-07-08 45.40 45.56 44.87 45.44 209600
2003-07-09 45.35 45.86 44.90 45.09 347400
2003-07-10 45.09 45.58 44.35 45.29 414500
2003-07-11 45.29 45.84 45.29 45.60 226100
2003-07-14 45.20 45.25 44.26 44.46 476900
2003-07-15 44.56 44.95 44.50 44.55 213300
2003-07-16 44.75 44.88 43.70 43.90 337500
2003-07-17 43.86 43.86 42.53 42.88 300800
2003-07-18 42.83 43.38 42.22 43.09 228200
2003-07-21 42.87 42.87 41.98 42.61 411200
2003-07-22 42.47 43.55 42.47 43.24 252600
2003-07-23 44.15 44.30 43.76 44.25 487500
2003-07-24 44.25 44.48 43.27 43.28 558800
2003-07-25 43.20 43.25 42.37 42.80 663100
2003-07-28 42.90 43.80 42.86 43.51 375100
2003-07-29 43.65 44.00 43.15 43.68 301200
2003-07-30 43.72 44.08 43.61 44.00 332600
2003-07-31 44.05 44.66 44.00 44.21 425000
2003-08-01 44.35 45.70 44.20 45.45 661800
2003-08-04 45.43 46.16 44.83 46.15 597600
2003-08-05 46.15 46.20 45.38 45.43 420700
2003-08-06 45.43 45.98 45.14 45.70 305600
2003-08-07 45.70 46.50 45.66 46.40 390400
2003-08-08 46.40 46.50 45.73 46.48 385200
2003-08-11 46.40 46.72 45.96 46.41 160800
2003-08-12 46.41 47.05 46.10 47.05 170500
2003-08-13 46.78 47.85 46.60 47.85 505600
2003-08-14 47.65 47.65 47.10 47.46 315400
2003-08-15 47.44 47.75 47.30 47.68 69900
2003-08-18 47.75 48.04 47.64 47.98 237800
2003-08-19 47.85 47.94 47.20 47.94 300900
2003-08-20 47.97 48.45 47.72 48.42 450900
2003-08-21 48.49 49.04 47.81 48.27 477100
2003-08-22 48.33 48.51 47.83 47.95 442600
2003-08-25 47.80 47.87 47.26 47.58 324900
2003-08-26 47.78 47.78 47.14 47.67 247400
2003-08-27 47.64 48.16 47.42 48.12 292600
2003-08-28 48.25 48.74 47.59 48.65 359800
2003-08-29 48.50 48.93 48.40 48.90 267500
2003-09-02 49.50 51.45 49.40 51.45 929900
2003-09-03 51.23 51.40 50.54 50.69 415100
2003-09-04 50.60 51.72 50.50 51.50 723200
2003-09-05 51.45 51.45 50.14 50.61 355900
2003-09-08 50.71 50.71 50.43 50.61 290300
2003-09-09 50.75 50.75 49.90 49.99 398000
2003-09-10 49.86 49.91 48.78 48.97 397000
2003-09-11 49.15 49.48 48.86 49.27 192200
2003-09-12 49.47 50.15 48.91 50.00 375600
2003-09-15 50.00 50.03 49.30 49.55 223400
2003-09-16 49.60 50.22 49.50 50.20 399200
2003-09-17 50.45 51.45 50.39 51.00 318200
2003-09-18 51.00 51.54 50.83 51.45 201700
2003-09-19 51.45 51.85 51.29 51.85 268500
2003-09-22 51.75 51.76 50.57 50.95 331800
2003-09-23 50.95 52.12 50.80 52.07 398600
2003-09-24 52.15 52.30 51.00 51.48 607600
2003-09-25 51.53 51.60 50.90 50.92 423600
2003-09-26 50.92 51.25 50.77 50.77 269200
2003-09-29 50.70 51.40 50.70 51.35 176300
2003-09-30 51.35 51.35 50.29 50.65 217900
2003-10-01 50.80 53.16 50.73 53.16 617200
2003-10-02 53.06 53.40 52.31 52.92 242700
2003-10-03 53.25 54.05 53.20 53.80 178300
2003-10-06 53.80 54.59 53.63 54.38 310300
2003-10-07 54.38 54.56 54.00 54.50 186900
2003-10-08 54.95 55.11 54.60 54.82 521000
2003-10-09 54.82 55.25 53.54 53.95 503300
2003-10-10 53.75 53.90 53.45 53.49 434200
2003-10-13 53.44 54.36 53.35 53.93 183300
2003-10-14 53.94 54.17 53.52 54.09 202900
2003-10-15 54.25 55.93 54.25 55.34 436500
2003-10-16 54.60 54.77 54.14 54.26 301300
2003-10-17 54.27 54.27 52.90 53.02 201300
2003-10-20 53.02 53.45 52.90 53.15 302200
2003-10-21 53.20 53.79 52.50 53.69 376800
2003-10-22 52.80 55.18 52.41 54.80 781500
2003-10-23 54.80 55.64 53.93 54.76 286900
2003-10-24 54.76 55.86 54.74 55.79 358400
2003-10-27 55.80 56.30 55.40 55.60 264000
2003-10-28 55.82 56.83 55.73 56.80 356000
2003-10-29 56.75 56.75 55.95 56.13 431400
2003-10-30 56.36 56.65 55.70 56.44 262500
2003-10-31 56.37 57.25 56.30 57.06 220500
2003-11-03 56.90 57.43 56.75 57.43 240100
2003-11-04 57.25 57.25 56.81 57.00 325200
2003-11-05 56.83 57.02 56.44 57.02 157000
2003-11-06 56.82 56.90 55.88 56.45 220300
2003-11-07 56.55 56.65 55.85 56.02 318600
2003-11-10 56.20 56.20 54.87 55.00 507700
2003-11-11 55.10 55.22 54.81 54.98 358900
2003-11-12 54.95 55.74 54.90 55.74 297900
2003-11-13 55.74 56.97 55.30 56.79 308900
2003-11-14 56.90 56.91 55.85 55.90 235200
2003-11-17 55.91 55.91 54.04 54.83 346700
2003-11-18 54.98 55.30 53.59 53.64 233200
2003-11-19 53.42 53.55 52.79 52.95 337200
2003-11-20 52.45 52.66 51.38 51.63 884500
2003-11-21 51.74 51.95 51.65 51.80 657900
2003-11-24 51.80 52.49 51.80 52.41 501000
2003-11-25 52.41 52.90 52.20 52.65 350900
2003-11-26 52.83 53.05 52.27 52.72 180900
2003-11-28 52.73 53.13 52.73 53.05 89200
2003-12-01 53.22 53.96 53.21 53.96 239100
2003-12-02 53.97 54.10 53.10 53.37 363600
2003-12-03 53.37 53.47 51.67 51.68 494600
2003-12-04 51.69 51.95 50.77 51.04 449900
2003-12-05 51.04 52.12 50.90 52.06 582800
2003-12-08 51.95 52.56 51.61 52.40 353800
2003-12-09 52.59 52.59 52.14 52.26 441800
2003-12-10 52.12 52.59 51.82 52.59 541200
2003-12-11 52.38 52.99 52.30 52.99 341600
2003-12-12 52.99 53.73 52.78 53.30 291800
2003-12-15 53.80 53.80 53.09 53.30 499800
2003-12-16 53.00 53.10 52.22 52.57 367100
2003-12-17 52.54 52.54 51.80 52.00 265300
2003-12-18 52.05 52.46 52.05 52.26 349000
2003-12-19 52.30 52.39 51.75 51.87 373500
2003-12-22 51.85 52.46 51.76 52.45 350000
2003-12-23 52.52 52.75 52.33 52.75 186600
2003-12-24 52.85 52.97 52.63 52.79 53100
2003-12-26 52.95 53.25 52.92 53.03 53900
2003-12-29 53.02 53.27 52.94 53.15 134200
2003-12-30 53.15 53.86 53.05 53.81 196100
2003-12-31 53.78 53.89 53.55 53.87 233300
2004-01-02 53.83 54.50 53.83 54.40 300900
2004-01-05 54.27 54.50 54.17 54.36 201400
2004-01-06 54.36 54.52 54.10 54.25 874300
2004-01-07 54.20 54.45 53.90 54.45 324600
2004-01-08 54.50 54.56 53.89 53.94 561700
2004-01-09 53.90 54.40 53.70 53.75 738000
2004-01-12 53.75 54.00 53.53 53.74 306700
2004-01-13 53.74 53.85 53.14 53.62 480900
2004-01-14 53.47 53.75 53.21 53.54 270400
2004-01-15 53.90 54.67 53.50 54.50 378800
2004-01-16 54.35 54.41 54.05 54.14 429100
2004-01-20 54.13 54.83 54.11 54.63 343700
2004-01-21 54.43 54.45 53.40 54.40 479200
2004-01-22 54.36 54.55 52.29 52.85 596800
2004-01-23 52.85 53.35 52.85 53.35 541500
2004-01-26 53.30 53.98 53.24 53.95 152800
2004-01-27 53.95 53.95 52.14 52.17 346900
2004-01-28 52.06 52.06 48.15 49.32 2979500
2004-01-29 50.70 51.50 49.95 50.95 2028400
2004-01-30 51.00 53.37 50.50 52.39 1014300
2004-02-02 52.23 52.65 52.00 52.17 537300
2004-02-03 52.10 52.38 51.92 52.13 374800
2004-02-04 52.00 52.21 51.65 51.98 473600
2004-02-05 51.98 52.25 51.73 52.02 321000
2004-02-06 52.02 52.26 51.88 52.12 208800
2004-02-09 52.62 53.70 52.31 53.18 457900
2004-02-10 53.33 53.44 53.10 53.39 283600
2004-02-11 53.34 53.37 52.83 53.00 721800
2004-02-12 53.00 53.18 52.92 53.07 164200
2004-02-13 53.20 53.25 52.80 53.04 244000
2004-02-17 53.10 53.32 52.85 53.02 487000
2004-02-18 53.15 53.24 52.90 53.08 142800
2004-02-19 53.20 53.20 52.90 52.95 289500
2004-02-20 52.96 53.00 52.51 52.57 617800
2004-02-23 52.40 52.52 52.00 52.20 414200
2004-02-24 52.15 52.49 51.84 52.09 318100
2004-02-25 51.95 52.20 51.84 52.16 318800
2004-02-26 52.25 52.25 51.86 51.98 236100
2004-02-27 51.90 53.10 51.88 52.69 493600
2004-03-01 52.87 53.00 52.37 52.87 281500
2004-03-02 52.87 53.00 52.27 52.31 415500
2004-03-03 52.15 52.22 51.96 52.05 265200
2004-03-04 52.09 52.10 51.56 51.74 232700
2004-03-05 51.05 51.89 51.02 51.54 300700
2004-03-08 51.50 51.80 50.41 50.50 268900
2004-03-09 50.60 50.63 49.94 49.95 318500
2004-03-10 49.95 49.95 47.73 48.10 1046800
2004-03-11 48.10 49.25 47.86 48.39 579000
2004-03-12 48.60 49.21 48.37 49.11 515600
2004-03-15 48.90 48.95 48.37 48.46 425700
2004-03-16 48.55 48.82 48.46 48.63 397600
2004-03-17 48.90 49.33 48.84 48.94 246600
2004-03-18 48.96 49.00 47.62 47.95 692200
2004-03-19 47.95 47.95 47.04 47.28 713900
2004-03-22 47.08 47.19 46.50 47.00 570500
2004-03-23 47.40 47.50 46.80 47.00 258600
2004-03-24 47.20 47.34 46.85 46.96 431000
2004-03-25 47.14 47.47 47.14 47.44 356200
2004-03-26 47.50 48.01 47.20 47.66 533400
2004-03-29 47.80 48.61 47.80 48.61 646900
2004-03-30 48.40 48.51 47.93 48.07 693900
2004-03-31 48.17 48.30 47.77 48.12 222800
2004-04-01 48.07 48.30 47.85 47.94 414900
2004-04-02 48.20 48.29 47.95 47.95 362500
2004-04-05 47.97 48.38 47.75 48.21 562400
2004-04-06 48.35 48.43 47.25 47.57 792000
2004-04-07 47.44 47.44 46.70 47.10 747900
2004-04-08 47.40 48.21 47.38 48.01 557500
2004-04-12 47.96 48.20 47.67 47.91 493400
2004-04-13 47.98 47.98 46.60 46.86 385400
2004-04-14 46.61 46.89 46.01 46.24 737500
2004-04-15 46.44 46.55 45.78 46.55 416700
2004-04-16 46.52 46.53 45.60 46.08 318700
2004-04-19 46.35 47.55 46.29 47.19 679000
2004-04-20 48.00 50.90 47.80 50.01 1530300
2004-04-21 50.25 50.74 48.86 50.05 869500
2004-04-22 49.90 49.90 48.57 48.95 928800
2004-04-23 48.70 49.24 48.55 49.00 645200
2004-04-26 49.05 49.12 48.20 48.25 270300
2004-04-27 48.25 48.39 47.85 48.08 416000
2004-04-28 47.95 48.00 47.11 47.28 405800
2004-04-29 47.25 47.35 46.10 46.16 622400
2004-04-30 46.35 46.45 45.88 46.09 534900
2004-05-03 45.96 46.00 44.58 44.85 1170500
2004-05-04 44.60 45.25 43.88 45.12 1097900
2004-05-05 44.98 45.90 44.94 45.69 641800
2004-05-06 45.69 47.49 45.65 47.06 1372700
2004-05-07 47.05 48.07 47.05 47.28 992200
2004-05-10 47.03 47.22 46.28 46.75 597700
2004-05-11 47.00 48.02 46.88 47.69 818700
2004-05-12 47.35 47.69 47.08 47.69 978200
2004-05-13 47.32 48.16 47.08 48.02 505800
2004-05-14 47.87 47.87 47.03 47.70 432900
2004-05-17 47.45 47.45 46.86 47.40 365900
2004-05-18 47.43 48.02 47.43 48.01 313900
2004-05-19 48.39 48.73 47.58 47.70 302100
2004-05-20 47.56 47.88 47.13 47.40 283400
2004-05-21 47.03 47.90 47.03 47.62 186500
2004-05-24 47.67 48.11 47.60 48.05 213600
2004-05-25 48.04 49.78 47.96 49.52 378700
2004-05-26 49.32 49.40 48.84 49.03 190000
2004-05-27 48.88 49.64 48.59 49.14 256200
2004-05-28 49.16 49.16 48.75 49.13 245900
2004-06-01 49.13 49.83 49.00 49.83 406600
2004-06-02 49.83 49.99 49.39 49.76 240500
2004-06-03 49.56 49.57 48.82 49.25 298100
2004-06-04 49.40 50.48 49.40 50.14 333500
2004-06-07 50.25 51.61 50.21 51.28 470200
2004-06-08 51.25 51.35 50.90 51.04 306900
2004-06-09 51.17 51.32 51.02 51.11 241200
2004-06-10 51.20 51.74 51.00 51.31 312600
2004-06-14 51.00 51.02 49.89 49.94 252200
2004-06-15 50.03 50.58 50.02 50.13 354100
2004-06-16 50.05 50.70 49.91 50.53 204100
2004-06-17 50.40 50.50 49.96 50.28 167400
2004-06-18 50.31 50.56 50.01 50.24 194200
2004-06-21 50.14 50.20 49.87 49.97 280300
2004-06-22 49.80 50.53 49.69 50.40 250500
2004-06-23 50.44 51.00 50.26 51.00 171100
2004-06-24 51.25 51.89 51.25 51.81 371800
2004-06-25 51.73 52.20 51.59 51.78 398400
2004-06-28 51.91 52.18 51.47 51.76 179800
2004-06-29 51.26 52.28 51.26 52.27 222300
2004-06-30 52.13 52.87 51.80 52.87 422100
2004-07-01 52.67 52.79 51.88 52.18 248100
2004-07-02 52.03 52.10 51.32 51.41 159100
2004-07-06 51.22 51.22 49.93 50.22 228900
2004-07-07 50.18 50.59 49.69 49.90 363400
2004-07-08 49.80 49.81 49.01 49.14 431100
2004-07-09 49.11 49.35 48.81 48.91 313400
2004-07-12 49.30 50.75 49.10 50.28 1090100
2004-07-13 50.38 50.78 50.25 50.49 425000
2004-07-14 50.38 51.05 49.97 50.74 511100
2004-07-15 50.85 51.21 50.55 50.60 311400
2004-07-16 50.82 50.82 49.72 49.73 274600
2004-07-19 49.65 49.89 49.12 49.51 448300
2004-07-20 49.60 50.25 49.50 50.07 902100
2004-07-21 50.00 50.10 47.80 48.00 887600
2004-07-22 48.00 48.10 46.71 46.95 787100
2004-07-23 46.96 46.96 46.32 46.55 590500
2004-07-26 46.40 46.76 46.05 46.30 487500
2004-07-27 46.40 46.75 45.98 46.31 527200
2004-07-28 46.13 46.42 45.57 45.77 666200
2004-07-29 45.82 46.27 45.77 46.17 588800
2004-07-30 46.30 46.46 46.03 46.10 527500
2004-08-02 46.00 46.72 45.65 46.55 559900
2004-08-03 46.73 46.73 46.20 46.63 508100
2004-08-04 46.75 47.35 46.45 46.88 439200
2004-08-05 46.85 47.00 46.25 46.27 420800
2004-08-06 46.20 46.21 44.96 45.09 429000
2004-08-09 45.29 45.80 45.00 45.40 246400
2004-08-10 45.40 46.10 45.40 46.06 210100
2004-08-11 46.80 46.86 45.82 46.50 668000
2004-08-12 46.66 46.70 45.95 46.26 568000
2004-08-13 46.26 46.70 46.26 46.60 305700
2004-08-16 46.75 47.30 46.62 47.13 321300
2004-08-17 47.10 47.70 47.10 47.13 264000
2004-08-18 47.14 47.55 46.91 47.43 582900
2004-08-19 47.48 47.58 47.05 47.42 238100
2004-08-20 47.45 47.99 47.16 47.85 214100
2004-08-23 47.97 48.25 47.62 48.15 371000
2004-08-24 49.00 49.00 48.45 48.56 444800
2004-08-25 48.67 49.60 48.41 49.47 281300
2004-08-26 49.79 49.89 49.26 49.49 270000
2004-08-27 49.49 49.53 48.93 49.14 160400
2004-08-30 48.94 49.31 48.62 49.09 221700
2004-08-31 49.10 49.24 48.75 48.89 272300
2004-09-01 48.80 49.60 48.56 48.87 271600
2004-09-02 48.87 49.40 48.52 49.36 134200
2004-09-03 49.39 49.39 48.07 48.63 194300
2004-09-07 49.22 49.45 48.92 49.09 290000
2004-09-08 49.03 49.74 48.57 49.00 274000
2004-09-09 49.01 50.12 49.01 49.91 246100
2004-09-10 49.76 49.93 49.52 49.77 188300
2004-09-13 49.87 50.00 49.50 49.58 190300
2004-09-14 49.52 49.60 49.18 49.19 229000
2004-09-15 49.35 49.35 47.78 47.85 573500
2004-09-16 48.00 48.80 48.00 48.58 214100
2004-09-17 48.50 48.84 48.16 48.57 173300
2004-09-20 48.51 49.32 48.30 48.76 186100
2004-09-21 48.75 49.62 48.65 49.35 218200
2004-09-22 49.10 49.33 48.09 48.30 304700
2004-09-23 48.75 48.75 47.64 47.83 273200
2004-09-24 47.93 48.06 47.54 47.63 224600
2004-09-27 47.60 47.60 46.63 46.99 362200
2004-09-28 47.03 47.18 46.31 46.93 462400
2004-09-29 46.88 47.16 46.65 46.99 636400
2004-09-30 46.90 47.34 46.70 46.70 451100
2004-10-01 46.85 47.89 46.75 47.77 384100
2004-10-04 47.89 48.61 47.66 47.67 253300
2004-10-05 47.50 48.52 47.32 48.22 467700
2004-10-06 48.30 49.06 48.23 49.06 320100
2004-10-07 48.91 49.26 48.36 48.48 270600
2004-10-08 48.30 48.53 48.15 48.36 400000
2004-10-11 46.00 48.30 45.90 48.02 813700
2004-10-12 47.90 47.96 47.15 47.21 402800
2004-10-13 47.33 47.75 46.74 47.14 576600
2004-10-14 46.95 47.02 46.53 46.80 563200
2004-10-15 46.81 46.90 46.50 46.57 192900
2004-10-18 46.75 46.80 46.03 46.55 282400
2004-10-19 46.55 47.26 46.27 46.61 310200
2004-10-20 46.40 46.94 44.67 45.70 1087500
2004-10-21 45.70 45.82 45.26 45.54 502100
2004-10-22 45.46 45.87 45.14 45.16 471200
2004-10-25 45.25 45.80 45.10 45.45 382200
2004-10-26 45.25 45.50 45.00 45.00 368900
2004-10-27 45.22 46.93 45.22 46.81 830800
2004-10-28 46.85 48.10 46.44 47.72 621500
2004-10-29 47.86 48.20 47.40 47.85 424500
2004-11-01 47.95 48.65 47.84 48.46 403500
2004-11-02 48.50 48.85 48.41 48.67 451800
2004-11-03 49.35 50.80 49.00 50.39 819600
2004-11-04 50.77 51.67 50.57 51.58 659400
2004-11-05 51.66 52.65 51.66 52.39 498000
2004-11-08 52.39 52.52 52.05 52.46 385800
2004-11-09 52.40 52.60 52.10 52.56 346300
2004-11-10 52.50 53.50 52.00 53.20 605500
2004-11-11 53.20 54.75 53.20 54.58 536500
2004-11-12 54.50 55.00 53.84 54.26 530900
2004-11-15 53.88 54.20 53.69 54.10 385300
2004-11-16 53.88 53.88 52.05 52.69 829700
2004-11-17 53.00 53.50 52.65 52.75 360700
2004-11-18 52.80 53.05 52.23 52.80 311100
2004-11-19 52.65 52.71 51.76 51.80 172100
2004-11-22 51.29 52.39 51.29 52.01 274400
2004-11-23 52.48 52.49 51.00 51.87 401600
2004-11-24 51.90 53.38 51.90 53.10 498400
2004-11-26 53.11 53.45 53.05 53.35 67800
2004-11-29 53.45 53.86 52.83 53.38 261700
2004-11-30 53.38 53.38 52.67 53.20 329300
2004-12-01 53.16 54.00 52.96 53.95 366500
2004-12-02 53.88 54.98 53.66 54.56 228100
2004-12-03 54.56 54.98 54.46 54.89 219000
2004-12-06 54.88 54.90 54.02 54.71 193100
2004-12-07 54.71 55.02 53.61 53.80 288900
2004-12-08 53.81 53.94 53.41 53.50 180600
2004-12-09 53.52 53.52 52.38 53.12 381200
2004-12-10 52.75 54.36 52.67 53.89 292800
2004-12-13 54.10 54.12 53.52 53.69 310100
2004-12-14 53.85 54.62 53.85 54.55 251500
2004-12-15 54.65 55.53 54.45 55.49 360900
2004-12-16 55.49 56.45 55.39 55.91 377000
2004-12-17 55.65 56.02 54.60 55.78 469000
2004-12-20 55.78 56.25 54.47 54.82 316100
2004-12-21 54.96 55.24 54.10 54.46 330200
2004-12-22 54.99 55.17 54.59 54.87 248400
2004-12-23 54.75 55.12 54.43 54.85 129900
2004-12-27 55.44 55.60 54.71 55.06 184700
2004-12-28 55.14 55.58 55.14 55.50 172300
2004-12-29 55.40 56.08 55.40 55.96 121900
2004-12-30 55.96 56.11 55.52 56.06 148000
2004-12-31 56.00 56.00 55.35 55.73 135100
2005-01-03 55.72 56.00 54.81 54.83 225400
2005-01-04 55.00 55.20 53.96 54.04 322400
2005-01-05 54.00 54.73 54.00 54.40 275000
2005-01-06 54.52 54.62 53.76 54.00 339100
2005-01-07 54.15 54.75 53.86 54.25 132000
2005-01-10 55.53 56.29 55.15 55.40 744200
2005-01-11 55.50 55.59 54.95 55.15 395400
2005-01-12 55.30 57.40 55.25 57.04 719400
2005-01-13 56.50 56.50 55.50 55.78 1132400
2005-01-14 55.78 55.89 55.22 55.49 1141000
2005-01-18 55.75 57.65 55.50 57.51 696300
2005-01-19 57.48 57.75 57.05 57.34 490700
2005-01-20 56.50 56.84 56.00 56.35 1168500
2005-01-21 56.20 56.20 54.34 54.59 1031900
2005-01-24 54.60 54.80 53.18 53.56 769900
2005-01-25 53.60 54.12 52.70 53.36 627000
2005-01-26 52.50 53.11 51.70 52.78 2160600
2005-01-27 52.78 53.77 52.72 53.59 677400
2005-01-28 53.59 54.00 53.13 53.40 489900
2005-01-31 53.40 53.93 53.31 53.84 415400
2005-02-01 54.20 55.25 54.12 54.96 442500
2005-02-02 55.00 55.20 54.30 54.62 337100
2005-02-03 54.72 55.01 54.60 54.91 320000
2005-02-04 54.90 55.58 54.64 55.54 287300
2005-02-07 56.35 56.50 55.65 55.76 283600
2005-02-08 56.14 56.42 55.57 55.69 257400
2005-02-09 55.80 56.10 54.83 54.97 189300
2005-02-10 55.46 55.60 54.85 55.20 249200
2005-02-11 55.21 55.42 54.30 54.65 564900
2005-02-14 54.60 54.89 54.34 54.55 329700
2005-02-15 54.58 54.90 54.23 54.78 248500
2005-02-16 54.57 54.91 54.41 54.86 319200
2005-02-17 54.90 55.00 54.40 54.50 302100
2005-02-18 54.50 54.57 53.82 53.82 157700
2005-02-22 53.69 53.74 52.89 53.09 510300
2005-02-23 53.50 53.50 52.43 52.77 360300
2005-02-24 52.65 53.02 52.30 53.02 380400
2005-02-25 53.00 53.86 52.90 53.86 242500
2005-02-28 53.86 54.32 53.37 53.37 301100
2005-03-01 53.79 54.47 53.76 54.15 193900
2005-03-02 53.67 54.10 53.37 53.60 247700
2005-03-03 54.20 54.28 53.42 53.73 252100
2005-03-04 53.81 53.82 53.44 53.56 439400
2005-03-07 53.56 55.18 53.56 54.82 546800
2005-03-08 55.19 55.19 54.55 54.98 311200
2005-03-09 55.06 55.37 54.59 54.69 256600
2005-03-10 54.89 55.06 54.66 54.81 148500
2005-03-11 55.00 55.27 54.44 54.75 204800
2005-03-14 54.97 55.61 54.97 55.42 230600
2005-03-15 55.82 56.22 55.45 55.59 383000
2005-03-16 55.48 55.68 54.83 55.00 437000
2005-03-17 55.20 55.29 54.83 54.91 476200
2005-03-18 54.92 55.10 54.70 54.85 487700
2005-03-21 54.75 55.12 54.65 54.70 268200
2005-03-22 54.70 55.43 54.69 55.01 593200
2005-03-23 55.01 55.30 54.90 55.10 194500
2005-03-24 55.10 55.92 55.08 55.23 246200
2005-03-28 55.21 55.41 54.79 54.79 196900
2005-03-29 54.79 55.33 54.25 54.25 393200
2005-03-30 54.60 54.70 54.36 54.68 409700
2005-03-31 54.75 55.33 54.69 54.85 303700
2005-04-01 54.92 55.39 54.48 54.81 264200
2005-04-04 54.92 55.67 54.86 55.51 202800
2005-04-05 55.40 55.74 55.16 55.62 225000
2005-04-06 56.00 56.90 55.88 56.18 444900
2005-04-07 56.53 57.81 56.53 57.58 539000
2005-04-08 57.58 57.59 57.03 57.11 455100
2005-04-11 57.56 57.56 56.13 56.20 448300
2005-04-12 56.21 56.78 55.84 56.40 251900
2005-04-13 56.25 56.57 55.60 55.64 367400
2005-04-14 55.54 55.55 54.45 54.49 414800
2005-04-15 54.40 54.40 53.15 53.32 608100
2005-04-18 53.33 54.37 53.05 53.80 377800
2005-04-19 53.88 54.31 53.80 53.94 469600
2005-04-20 52.00 52.01 48.50 48.51 2824800
2005-04-21 49.25 49.44 48.74 48.89 1471300
2005-04-22 48.89 49.00 48.00 48.23 708700
2005-04-25 48.43 49.21 48.43 49.00 1009100
2005-04-26 49.00 49.00 47.94 48.18 579800
2005-04-27 48.18 48.79 48.02 48.35 457000
2005-04-28 48.38 48.87 48.06 48.56 843700
2005-04-29 48.75 48.86 47.74 48.37 658600
2005-05-02 49.00 49.49 48.46 48.74 549100
2005-05-03 48.74 49.28 48.70 48.85 759900
2005-05-04 49.00 49.40 48.90 49.15 715300
2005-05-05 49.14 49.36 48.82 49.17 481100
2005-05-06 49.22 49.48 48.85 49.15 343400
2005-05-09 49.20 49.29 48.85 49.14 272100
2005-05-10 49.16 49.16 48.67 48.79 264700
2005-05-11 48.99 49.04 48.25 48.60 295800
2005-05-12 48.70 48.98 48.26 48.47 265400
2005-05-13 48.45 48.79 48.21 48.62 518800
2005-05-16 48.80 48.80 48.20 48.57 362900
2005-05-17 48.58 48.71 48.26 48.59 390100
2005-05-18 49.00 49.29 48.70 49.15 854900
2005-05-19 49.35 49.91 49.20 49.91 640200
2005-05-20 50.00 50.78 49.75 50.41 370700
2005-05-23 50.70 51.12 50.55 51.03 378500
2005-05-24 51.06 51.09 50.71 51.00 291900
2005-05-25 50.77 50.92 50.06 50.14 260800
2005-05-26 50.14 50.50 50.14 50.37 268000
2005-05-27 50.48 50.70 50.35 50.62 188800
2005-05-31 50.62 50.66 50.05 50.06 307400
2005-06-01 50.25 51.08 50.23 50.61 196700
2005-06-02 50.24 50.68 49.79 50.09 483300
2005-06-03 50.03 50.25 49.01 49.24 428800
2005-06-06 49.45 49.80 49.40 49.62 291200
2005-06-07 49.90 50.52 49.90 50.06 325400
2005-06-08 50.27 50.50 49.62 49.65 185900
2005-06-09 49.48 50.30 49.26 50.29 218400
2005-06-10 50.38 50.38 49.55 49.83 174200
2005-06-13 49.83 49.92 49.34 49.54 290900
2005-06-14 49.54 49.70 48.45 48.77 866100
2005-06-15 49.21 50.65 49.01 50.58 717900
2005-06-16 50.39 51.25 50.23 50.94 382900
2005-06-17 50.84 50.99 50.20 50.35 542300
2005-06-20 49.89 50.60 49.65 50.53 507800
2005-06-21 50.40 51.29 50.35 50.88 369300
2005-06-22 50.89 50.97 50.64 50.76 487600
2005-06-23 50.76 50.97 50.50 50.69 581600
2005-06-24 50.50 50.72 49.21 49.22 766000
2005-06-27 49.00 49.92 48.70 49.90 398800
2005-06-28 49.95 51.11 49.64 50.54 1186700
2005-06-29 50.65 51.17 50.46 50.55 324300
2005-06-30 45.00 46.65 44.80 45.11 5339100
2005-07-01 45.60 47.68 45.28 47.09 2099100
2005-07-05 47.00 47.34 46.45 47.17 938600
2005-07-06 47.33 47.44 46.95 47.10 467100
2005-07-07 47.10 47.53 47.04 47.23 405500
2005-07-08 47.60 47.90 47.52 47.68 474700
2005-07-11 48.50 48.50 47.72 48.00 585200
2005-07-12 48.23 48.24 46.93 47.22 963200
2005-07-13 47.70 47.74 47.23 47.66 468000
2005-07-14 48.15 49.00 47.45 48.01 511600
2005-07-15 48.27 48.61 48.00 48.33 287900
2005-07-18 48.47 48.72 48.09 48.17 363800
2005-07-19 48.65 48.73 48.17 48.38 338800
2005-07-20 48.38 49.00 48.00 48.64 329500
2005-07-21 48.51 49.09 48.00 48.68 246500
2005-07-22 48.68 49.04 48.22 48.84 234000
2005-07-25 48.84 48.85 47.91 48.19 430300
2005-07-26 48.20 48.44 47.36 47.55 729300
2005-07-27 47.55 49.01 45.45 49.00 656300
2005-07-28 49.23 49.57 48.60 49.46 624100
2005-07-29 49.47 50.00 49.22 49.68 579900
2005-08-01 49.90 49.96 49.35 49.54 580300
2005-08-02 49.54 50.04 49.17 50.01 537900
2005-08-03 49.95 50.20 49.44 49.75 488200
2005-08-04 49.60 50.12 49.45 50.01 438300
2005-08-05 50.01 50.21 49.29 49.59 732200
2005-08-08 49.59 49.65 48.00 48.90 646300
2005-08-09 48.94 49.46 48.83 48.96 424300
2005-08-10 48.76 48.96 47.62 47.81 834900
2005-08-11 47.86 48.40 47.69 48.35 550400
2005-08-12 48.35 48.51 47.45 47.80 346700
2005-08-15 47.49 48.11 47.28 47.81 401600
2005-08-16 47.58 47.98 47.13 47.22 269000
2005-08-17 47.46 48.30 47.24 47.64 437000
2005-08-18 47.60 48.01 47.51 47.90 552400
2005-08-19 47.96 47.99 47.32 47.59 202900
2005-08-22 47.59 47.83 46.94 47.33 511500
2005-08-23 47.21 47.70 47.01 47.01 267800
2005-08-24 46.94 47.23 46.44 46.72 276800
2005-08-25 46.94 47.09 46.39 46.50 316400
2005-08-26 46.61 46.80 46.01 46.27 301600
2005-08-29 45.77 47.08 45.75 46.75 352700
2005-08-30 46.80 47.21 46.50 47.06 348400
2005-08-31 46.98 48.00 46.64 48.00 335300
2005-09-01 47.77 48.00 47.52 47.76 286300
2005-09-02 47.81 47.93 47.41 47.64 186500
2005-09-06 47.70 47.94 47.36 47.65 399200
2005-09-07 47.50 47.85 47.33 47.44 358600
2005-09-08 47.35 47.50 46.83 46.97 167400
2005-09-09 46.93 47.08 45.87 46.00 593400
2005-09-12 46.00 47.04 45.75 46.22 669900
2005-09-13 46.00 46.32 45.56 45.62 635600
2005-09-14 45.82 45.91 45.23 45.24 418200
2005-09-15 45.30 45.72 44.90 45.18 428200
2005-09-16 45.18 45.65 45.00 45.00 612300
2005-09-19 45.02 45.39 44.90 45.12 518000
2005-09-20 45.15 45.49 44.31 44.37 416900
2005-09-21 37.51 40.29 36.89 37.47 6142400
2005-09-22 37.35 37.35 34.80 35.93 3159600
2005-09-23 35.25 36.15 35.17 36.15 2015900
2005-09-26 35.58 36.85 35.58 36.06 1234600
2005-09-27 35.95 36.20 34.87 34.87 1402700
2005-09-28 35.27 35.32 34.38 34.51 1168800
2005-09-29 34.81 34.90 33.78 34.42 1110500
2005-09-30 34.65 35.00 34.30 34.46 1017000
2005-10-03 34.66 35.20 34.41 35.01 772900
2005-10-04 35.37 36.68 35.02 35.05 1468500
2005-10-05 35.20 35.49 34.43 34.47 643700
2005-10-06 34.55 34.91 34.00 34.25 633500
2005-10-07 34.24 34.44 34.04 34.11 493000
2005-10-10 34.00 34.16 33.58 33.87 507900
2005-10-11 34.00 34.06 33.10 33.37 783500
2005-10-12 33.56 34.12 33.40 33.59 1351900
2005-10-13 33.72 33.95 33.17 33.55 950000
2005-10-14 33.84 34.65 33.36 34.38 1229600
2005-10-17 34.50 34.58 34.02 34.53 700000
2005-10-18 34.53 35.36 34.50 35.06 1251300
2005-10-19 34.90 35.85 34.65 35.80 1275100
2005-10-20 35.80 36.22 35.50 35.84 1006200
2005-10-21 35.84 36.05 35.68 35.70 1190600
2005-10-24 35.75 36.65 35.66 36.65 873300
2005-10-25 36.45 36.70 35.91 36.15 816300
2005-10-26 36.30 37.10 35.13 35.25 1203300
2005-10-27 35.02 35.37 34.78 35.00 935100
2005-10-28 35.15 35.49 34.71 35.16 589900
2005-10-31 35.35 36.28 35.31 36.14 454100
2005-11-01 36.27 36.41 35.86 36.10 580900
2005-11-02 36.19 36.75 35.85 36.67 520600
2005-11-03 36.75 36.98 36.27 36.51 539100
2005-11-04 36.51 36.63 36.25 36.52 450700
2005-11-07 36.74 36.77 36.21 36.59 428500
2005-11-08 36.50 36.70 36.32 36.68 425000
2005-11-09 36.65 36.90 36.50 36.68 409300
2005-11-10 36.78 37.34 36.60 37.23 697900
2005-11-11 37.30 37.50 36.80 37.39 536300
2005-11-14 39.50 39.52 38.60 39.12 1236100
2005-11-15 39.04 39.20 37.82 37.98 847800
2005-11-16 37.84 38.67 37.84 38.22 673900
2005-11-17 38.40 39.15 38.25 39.12 646100
2005-11-18 39.28 39.32 38.64 38.98 445000
2005-11-21 39.14 39.18 38.31 38.65 556000
2005-11-22 38.65 38.94 38.43 38.64 607100
2005-11-23 38.77 39.95 38.71 39.85 513600
2005-11-25 39.92 39.99 39.35 39.64 118200
2005-11-28 39.57 39.60 38.68 38.93 570400
2005-11-29 38.90 39.16 38.60 38.85 382600
2005-11-30 38.80 39.20 38.52 38.86 363500
2005-12-01 38.89 39.80 38.89 39.45 584400
2005-12-02 39.27 39.45 38.18 38.61 719000
2005-12-05 38.81 38.90 37.90 38.20 374000
2005-12-06 38.23 38.40 37.26 37.29 712700
2005-12-07 37.30 37.60 36.90 37.03 808400
2005-12-08 37.11 38.69 37.03 37.34 1111200
2005-12-09 37.33 37.62 37.33 37.62 415200
2005-12-12 37.64 38.09 37.64 37.73 546300
2005-12-13 40.25 41.00 39.14 39.74 2730100
2005-12-14 39.20 39.82 38.95 38.98 852700
2005-12-15 38.98 39.13 38.51 39.07 607300
2005-12-16 39.06 39.07 38.20 38.32 635200
2005-12-19 37.25 38.20 37.10 37.93 835600
2005-12-20 37.99 38.64 37.99 38.49 681400
2005-12-21 38.52 38.89 38.20 38.45 552700
2005-12-22 38.57 38.59 37.86 37.95 705100
2005-12-23 37.90 38.69 37.80 38.59 942100
2005-12-27 38.65 38.82 37.50 37.91 616400
2005-12-28 38.10 38.40 37.89 38.31 376100
2005-12-29 38.26 38.40 38.09 38.18 291600
2005-12-30 38.05 38.22 37.82 38.00 348000
2006-01-03 38.73 38.73 37.67 38.33 494900
2006-01-04 38.33 38.51 37.81 38.00 344900
2006-01-05 38.19 38.39 38.00 38.31 381700
2006-01-06 38.42 39.29 38.37 39.29 583600
2006-01-09 39.40 39.41 38.70 39.06 604700
2006-01-10 39.00 39.02 38.66 38.98 223400
2006-01-11 39.00 39.05 38.75 38.89 280000
2006-01-12 39.00 39.42 38.73 39.15 396100
2006-01-13 40.05 40.05 38.35 38.65 299100
2006-01-17 38.78 39.19 38.21 38.40 228100
2006-01-18 38.25 39.00 38.04 38.74 269400
2006-01-19 39.00 39.26 38.69 39.17 413500
2006-01-20 39.14 39.14 38.65 38.72 452800
2006-01-23 38.73 39.14 38.72 39.03 330700
2006-01-24 39.16 39.24 38.31 38.43 345200
2006-01-25 38.54 38.71 38.15 38.59 428300
2006-01-26 38.80 38.81 36.86 37.23 1722400
2006-01-27 37.40 37.54 37.12 37.23 420400
2006-01-30 37.25 37.34 36.40 37.01 674500
2006-01-31 37.02 39.44 37.02 39.11 2888300
2006-02-01 39.66 40.88 39.55 40.04 1669600
2006-02-02 40.27 40.33 39.40 39.76 839900
2006-02-03 39.72 39.72 38.60 38.87 880800
2006-02-06 38.79 39.25 38.30 39.17 972200
2006-02-07 39.25 39.47 38.95 39.26 1355500
2006-02-08 39.90 39.94 38.83 39.08 589600
2006-02-09 39.20 39.39 38.91 39.16 692500
2006-02-10 39.26 39.27 38.82 39.20 473500
2006-02-13 39.19 39.19 38.49 38.87 382300
2006-02-14 38.86 39.09 38.40 38.87 377300
2006-02-15 38.92 39.21 38.59 39.11 392000
2006-02-16 39.30 39.76 39.00 39.38 305000
2006-02-17 39.42 39.70 39.15 39.54 409800
2006-02-21 39.70 39.90 39.29 39.61 517200
2006-02-22 39.71 40.26 39.54 40.04 1288200
2006-02-23 39.81 39.87 39.24 39.56 478100
2006-02-24 39.66 40.06 39.32 40.06 370200
2006-02-27 40.11 40.30 39.84 40.10 276900
2006-02-28 40.05 40.25 39.72 40.00 364900
2006-03-01 39.94 40.81 39.49 40.81 603500
2006-03-02 40.85 41.50 40.81 41.45 1060800
2006-03-03 41.80 42.17 41.50 41.71 1215200
2006-03-06 41.72 41.80 41.23 41.60 700000
2006-03-07 41.50 41.79 41.30 41.50 689100
2006-03-08 41.50 41.73 41.21 41.57 679800
2006-03-09 41.70 41.71 41.30 41.49 534900
2006-03-10 41.49 41.74 41.19 41.72 560500
2006-03-13 41.80 42.04 41.63 41.70 803200
2006-03-14 41.70 42.18 41.61 42.11 614900
2006-03-15 42.11 42.67 42.00 42.54 552700
2006-03-16 42.58 42.62 42.15 42.36 458700
2006-03-17 42.43 43.05 42.05 43.05 583400
2006-03-20 43.00 43.14 42.48 42.99 456100
2006-03-21 43.14 43.84 42.70 43.31 617900
2006-03-22 43.31 43.31 41.98 42.15 1120800
2006-03-23 42.00 42.09 41.40 41.58 914200
2006-03-24 41.58 42.15 40.70 41.19 1105800
2006-03-27 41.30 41.86 41.06 41.17 609400
2006-03-28 41.30 41.30 40.77 40.88 787300
2006-03-29 40.98 41.27 40.80 41.09 1327100
2006-03-30 41.13 41.35 40.94 41.12 705700
2006-03-31 41.27 41.35 40.86 41.10 797300
2006-04-03 41.03 41.27 40.90 41.05 560400
2006-04-04 41.12 41.17 40.61 40.77 388700
2006-04-05 40.90 41.16 40.75 41.08 383000
2006-04-06 41.05 41.08 40.82 40.95 219300
2006-04-07 40.98 41.13 40.50 40.70 380800
2006-04-10 40.72 40.75 40.21 40.33 292800
2006-04-11 40.60 40.66 39.75 40.42 386000
2006-04-12 40.51 40.70 40.18 40.31 152000
2006-04-13 40.21 40.69 40.13 40.43 211600
2006-04-17 40.42 40.56 39.88 40.33 349200
2006-04-18 40.33 40.70 40.07 40.63 361600
2006-04-19 40.64 41.00 40.50 41.00 312400
2006-04-20 41.00 41.49 40.78 41.35 309700
2006-04-21 41.45 41.56 41.14 41.51 462400
2006-04-24 41.51 41.54 40.89 41.50 550500
2006-04-25 41.45 41.97 40.00 41.89 1158300
2006-04-26 42.00 43.01 42.00 42.55 825000
2006-04-27 42.35 42.57 41.90 42.27 831600
2006-04-28 42.19 42.57 42.16 42.55 318700
2006-05-01 43.45 43.45 42.35 42.47 579900
2006-05-02 42.53 42.68 42.19 42.41 326400
2006-05-03 42.44 42.80 42.35 42.64 632400
2006-05-04 42.64 43.59 42.58 43.58 415900
2006-05-05 43.65 44.65 43.60 44.59 693000
2006-05-08 44.61 46.35 44.49 45.46 1268000
2006-05-09 45.43 45.44 44.60 44.91 552000
2006-05-10 43.90 44.70 43.30 44.57 952600
2006-05-11 44.66 45.11 44.18 44.25 828500
2006-05-12 44.09 44.90 44.09 44.60 518500
2006-05-15 44.40 44.60 44.16 44.56 548100
2006-05-16 45.00 45.36 44.52 44.65 843800
2006-05-17 44.65 44.70 43.70 43.91 513700
2006-05-18 44.00 44.19 43.59 43.60 603800
2006-05-19 43.78 43.78 43.09 43.16 676800
2006-05-22 42.95 43.33 42.35 42.70 791400
2006-05-23 42.96 43.61 42.70 42.84 631700
2006-05-24 42.77 43.29 42.51 43.25 686500
2006-05-25 43.38 43.38 42.85 43.15 390800
2006-05-26 43.16 43.28 42.85 42.97 403200
2006-05-30 42.98 43.00 42.37 42.38 360200
2006-05-31 42.43 42.68 42.01 42.51 509700
2006-06-01 42.61 43.32 42.60 43.20 432000
2006-06-02 43.21 43.50 42.55 42.80 471600
2006-06-05 42.70 43.00 42.35 42.41 350000
2006-06-06 42.41 42.41 41.62 42.03 554800
2006-06-07 42.09 42.53 41.73 41.76 362700
2006-06-08 41.24 41.87 40.53 41.68 709200
2006-06-09 41.79 42.26 41.44 41.73 504400
2006-06-12 41.75 41.81 40.63 40.63 490200
2006-06-13 40.56 40.71 39.86 39.91 750800
2006-06-14 40.00 40.11 39.50 40.08 550400
2006-06-15 40.13 40.35 39.89 40.20 802100
2006-06-16 40.18 40.46 39.88 40.06 658600
2006-06-19 40.22 40.25 39.68 39.94 400500
2006-06-20 39.86 39.99 39.42 39.75 546700
2006-06-21 39.75 40.31 39.66 39.93 1062600
2006-06-22 39.95 40.27 39.75 40.10 1016400
2006-06-23 40.10 40.10 39.72 39.80 356700
2006-06-26 39.72 39.90 39.33 39.59 458800
2006-06-27 39.55 39.73 39.30 39.33 488700
2006-06-28 39.38 39.50 39.15 39.23 773500
2006-06-29 39.37 39.70 39.20 39.65 837100
2006-06-30 39.80 40.93 39.73 40.62 613000
2006-07-03 40.64 40.64 40.35 40.52 147400
2006-07-05 40.40 40.40 39.69 39.69 488800
2006-07-06 39.73 40.50 39.73 40.30 481200
2006-07-07 40.21 40.21 39.30 39.38 286600
2006-07-10 39.51 39.67 39.29 39.29 310100
2006-07-11 39.28 39.51 39.01 39.22 435000
2006-07-12 39.15 39.17 38.43 38.50 595900
2006-07-13 38.48 38.68 37.99 38.05 340100
2006-07-14 38.12 38.12 37.49 37.97 432400
2006-07-17 37.86 38.38 37.80 37.85 397100
2006-07-18 37.86 38.00 36.93 37.48 604000
2006-07-19 37.45 38.21 37.40 38.15 320100
2006-07-20 38.20 38.60 37.80 37.80 315300
2006-07-21 37.68 37.78 37.02 37.74 484800
2006-07-24 37.80 38.71 37.80 38.66 444500
2006-07-25 39.00 40.10 38.67 39.24 652100
2006-07-26 39.25 40.59 38.85 40.52 551600
2006-07-27 40.52 40.77 39.63 39.83 628400
2006-07-28 39.75 40.25 39.71 39.99 387700
2006-07-31 39.94 40.46 39.80 40.40 358200
2006-08-01 40.35 40.36 39.94 40.09 466900
2006-08-02 40.11 40.91 40.11 40.77 333400
2006-08-03 40.75 41.23 40.51 41.08 283700
2006-08-04 41.23 41.41 40.93 41.31 352000
2006-08-07 41.25 41.51 41.20 41.47 487100
2006-08-08 39.77 40.74 39.77 40.02 737200
2006-08-09 40.22 40.82 39.89 39.89 194300
2006-08-10 39.81 40.35 39.80 40.31 406600
2006-08-11 40.31 40.67 39.99 40.60 158300
2006-08-14 40.70 41.38 40.64 40.81 185800
2006-08-15 41.20 41.44 40.84 41.43 216800
2006-08-16 41.50 42.22 41.36 42.22 463000
2006-08-17 42.22 42.42 42.00 42.10 268700
2006-08-18 42.10 42.10 41.60 41.90 317000
2006-08-21 41.75 41.96 41.50 41.66 601500
2006-08-22 41.60 41.76 41.13 41.24 357900
2006-08-23 41.34 41.64 41.03 41.34 245100
2006-08-24 41.23 41.29 40.74 40.85 212100
2006-08-25 40.70 41.30 40.68 41.27 175100
2006-08-28 41.20 41.74 41.16 41.38 317300
2006-08-29 41.50 41.70 41.32 41.58 254000
2006-08-30 41.68 42.02 41.66 41.99 297500
2006-08-31 42.00 42.04 41.82 41.91 411100
2006-09-01 41.97 42.03 41.79 42.00 261200
2006-09-05 42.00 42.45 41.93 42.28 585400
2006-09-06 42.10 42.10 41.49 41.51 248900
2006-09-07 41.47 41.69 40.96 41.36 352100
2006-09-08 41.30 41.32 40.93 41.10 235800
2006-09-11 41.10 41.58 41.00 41.37 371000
2006-09-12 41.42 42.23 41.42 42.06 485400
2006-09-13 42.06 42.32 41.97 42.01 382600
2006-09-14 41.91 42.33 41.70 41.99 435900
2006-09-15 42.07 42.25 41.84 41.97 580800
2006-09-18 42.04 42.34 41.86 41.97 400500
2006-09-19 42.05 42.84 42.03 42.43 484100
2006-09-20 42.50 43.53 42.35 43.45 703200
2006-09-21 43.47 43.73 42.75 42.92 271700
2006-09-22 42.95 43.07 42.59 42.98 188100
2006-09-25 43.00 43.68 42.70 43.58 395100
2006-09-26 43.59 44.35 43.54 44.27 529900
2006-09-27 44.28 44.90 43.80 43.98 544100
2006-09-28 44.07 44.10 43.25 43.69 222000
2006-09-29 43.78 43.94 43.33 43.53 273300
2006-10-02 43.45 43.67 43.06 43.33 253500
2006-10-03 43.36 43.36 42.58 42.76 590500
2006-10-04 42.76 43.11 42.68 43.11 493600
2006-10-05 43.05 43.63 42.88 43.16 496200
2006-10-06 43.17 43.66 42.92 43.59 406300
2006-10-09 43.35 44.05 42.69 43.94 299000
2006-10-10 43.90 43.99 43.64 43.75 435700
2006-10-11 43.63 43.78 43.08 43.38 173100
2006-10-12 43.37 43.72 43.37 43.45 394600
2006-10-13 43.36 43.63 43.20 43.56 304300
2006-10-16 43.45 43.78 43.17 43.32 473100
2006-10-17 43.15 43.18 42.73 42.85 495200
2006-10-18 42.94 43.57 42.22 42.41 737000
2006-10-19 42.30 42.60 42.28 42.30 351000
2006-10-20 42.25 42.29 41.83 42.10 458200
2006-10-23 42.07 43.02 42.03 42.66 360500
2006-10-24 42.60 42.79 42.10 42.13 435600
2006-10-25 42.02 42.48 42.02 42.10 311600
2006-10-26 42.10 42.39 41.41 41.87 855400
2006-10-27 41.84 42.00 41.50 41.60 385300
2006-10-30 43.10 44.50 42.77 43.82 3589200
2006-10-31 43.90 44.55 43.64 43.68 952500
2006-11-01 43.75 44.46 43.75 43.96 853400
2006-11-02 43.75 44.30 43.75 44.21 444700
2006-11-03 44.21 44.75 43.93 44.39 321800
2006-11-06 44.50 45.25 44.47 45.02 585300
2006-11-07 45.19 46.05 45.14 45.49 683100
2006-11-08 45.49 46.07 45.13 45.97 673000
2006-11-09 45.89 46.08 45.63 46.00 421000
2006-11-10 45.97 46.58 45.97 46.51 349600
2006-11-13 46.40 46.85 46.35 46.57 423400
2006-11-14 46.61 46.94 46.36 46.93 516000
2006-11-15 46.70 47.13 46.38 46.49 675000
2006-11-16 46.55 46.81 46.30 46.60 541400
2006-11-17 46.55 46.55 46.00 46.24 483200
2006-11-20 46.27 46.91 46.26 46.26 775400
2006-11-21 46.30 46.81 46.15 46.36 783400
2006-11-22 46.36 46.65 46.28 46.39 510600
2006-11-24 46.23 46.51 46.04 46.31 112000
2006-11-27 45.99 45.99 45.20 45.54 981300
2006-11-28 45.50 45.70 45.22 45.40 658200
2006-11-29 45.39 46.35 45.39 46.35 813200
2006-11-30 46.18 46.40 45.84 46.00 572500
2006-12-01 45.80 45.98 45.33 45.87 492500
2006-12-04 45.77 46.40 45.77 46.09 492900
2006-12-05 46.09 46.50 45.87 46.39 684600
2006-12-06 46.21 46.47 46.04 46.36 327900
2006-12-07 46.34 46.46 45.83 45.83 358900
2006-12-08 45.84 46.40 45.79 46.25 496100
2006-12-11 46.12 46.42 46.05 46.21 250900
2006-12-12 46.10 46.26 45.28 45.58 531600
2006-12-13 45.80 46.14 45.41 45.54 370900
2006-12-14 45.53 45.56 45.25 45.30 390900
2006-12-15 45.45 45.53 45.02 45.18 418800
2006-12-18 45.33 45.70 45.13 45.27 387200
2006-12-19 45.07 45.24 44.57 45.01 333000
2006-12-20 44.96 45.27 44.85 45.13 154400
2006-12-21 45.26 45.71 45.20 45.64 384600
2006-12-22 45.62 45.79 45.33 45.45 265200
2006-12-26 45.40 45.84 45.40 45.59 218000
2006-12-27 45.74 46.59 45.68 46.55 287100
2006-12-28 46.45 46.64 46.29 46.61 198100
2006-12-29 46.56 46.84 46.42 46.60 402900
2007-01-03 46.60 47.00 46.30 46.67 679000
2007-01-04 46.66 46.74 46.02 46.26 380900
2007-01-05 46.08 46.24 45.67 46.00 280600
2007-01-08 45.97 46.52 45.63 46.39 229200
2007-01-09 46.39 46.68 46.11 46.63 222600
2007-01-10 46.47 46.50 46.14 46.27 234800
2007-01-11 46.27 46.77 46.27 46.70 287400
2007-01-12 46.88 46.94 46.28 46.43 165500
2007-01-16 46.49 46.67 46.27 46.54 265600
2007-01-17 46.36 46.56 45.87 45.98 191200
2007-01-18 45.10 46.00 45.10 45.77 295500
2007-01-19 45.80 45.80 44.93 45.17 328200
2007-01-22 45.25 45.25 44.54 44.74 372000
2007-01-23 44.69 45.06 44.58 44.79 278600
2007-01-24 44.95 45.65 44.92 45.16 284900
2007-01-25 45.00 45.01 44.22 44.35 329200
2007-01-26 44.38 44.58 43.92 44.48 345500
2007-01-29 44.39 44.92 44.21 44.65 284900
2007-01-30 43.00 45.64 42.50 45.50 1196000
2007-01-31 45.50 46.37 45.15 46.35 646300
2007-02-01 46.49 46.49 46.00 46.09 403800
2007-02-02 46.09 46.39 45.53 45.92 327200
2007-02-05 45.80 46.28 45.35 46.05 386500
2007-02-06 46.05 46.39 46.02 46.29 311300
2007-02-07 46.25 46.70 46.21 46.40 283400
2007-02-08 46.27 46.68 45.95 46.68 382700
2007-02-09 46.67 46.85 46.41 46.57 348300
2007-02-12 46.49 47.04 46.29 46.97 367345
2007-02-13 47.00 47.25 46.71 47.06 220090
2007-02-14 47.06 47.42 46.95 47.27 349609
2007-02-15 47.17 47.99 47.17 47.81 473300
2007-02-16 47.81 47.86 47.53 47.78 273000
2007-02-20 47.66 48.42 47.66 48.25 358800
2007-02-21 48.03 48.36 47.86 48.03 388600
2007-02-22 47.95 48.02 47.50 47.80 241500
2007-02-23 47.84 47.95 47.50 47.82 468400
2007-02-26 47.82 47.82 47.18 47.69 303733
2007-02-27 47.10 47.48 46.41 47.11 748100
2007-02-28 47.02 47.59 46.67 47.37 739400
2007-03-01 46.80 47.12 46.37 46.89 518440
2007-03-02 46.82 47.07 46.42 46.66 545600
2007-03-05 46.41 46.49 45.26 45.81 1165800
2007-03-06 45.98 46.53 45.65 46.30 894500
2007-03-07 46.22 46.40 45.90 46.07 417000
2007-03-08 46.30 46.49 46.16 46.48 386400
2007-03-09 46.65 47.12 46.55 47.11 354000
2007-03-12 46.97 47.66 46.89 47.60 316500
2007-03-13 47.41 47.62 47.00 47.41 548600
2007-03-14 47.40 47.99 47.19 47.75 546400
2007-03-15 47.67 48.08 47.60 47.86 446200
2007-03-16 47.86 47.93 47.35 47.50 225400
2007-03-19 47.59 47.96 47.58 47.96 417400
2007-03-20 47.83 47.99 47.57 47.69 476800
2007-03-21 47.74 48.02 47.23 47.95 598600
2007-03-22 48.50 48.50 47.47 47.60 461400
2007-03-23 47.64 47.87 47.46 47.74 520800
2007-03-26 47.85 48.26 47.64 48.25 419100
2007-03-27 48.03 48.07 47.38 47.52 730800
2007-03-28 47.38 48.05 47.31 47.76 306000
2007-03-29 47.95 48.00 47.19 47.50 271800
2007-03-30 47.50 47.85 47.31 47.71 270800
2007-04-02 47.71 48.75 47.68 48.64 471600
2007-04-03 48.65 48.79 48.20 48.63 310600
2007-04-04 48.60 48.60 48.25 48.39 286200
2007-04-05 48.33 48.55 48.20 48.43 162900
2007-04-09 48.43 48.49 48.09 48.16 238600
2007-04-10 48.20 48.43 48.05 48.43 195300
2007-04-11 48.53 48.84 48.27 48.39 429400
2007-04-12 48.39 48.44 47.94 48.35 197600
2007-04-13 48.35 48.35 48.02 48.35 205500
2007-04-16 48.55 49.05 48.43 49.00 427900
2007-04-17 48.99 49.70 48.74 49.55 458100
2007-04-18 49.38 50.00 49.01 49.63 314200
2007-04-19 49.31 49.67 49.05 49.55 208100
2007-04-20 49.78 50.09 49.48 49.90 257600
2007-04-23 49.90 50.03 49.59 49.85 403100
2007-04-24 49.90 50.25 49.90 50.00 530900
2007-04-25 49.15 49.44 48.25 48.96 1710100
2007-04-26 48.87 48.87 48.07 48.21 922500
2007-04-27 48.06 48.93 48.06 48.51 410000
2007-04-30 48.51 48.52 47.59 47.67 632900
2007-05-01 47.64 48.33 47.64 47.93 637400
2007-05-02 47.93 48.80 47.77 48.58 353100
2007-05-03 48.52 48.77 48.26 48.30 349900
2007-05-04 48.30 48.49 47.84 48.07 212900
2007-05-07 48.02 48.20 47.73 47.78 202000
2007-05-08 47.55 47.93 47.25 47.91 711400
2007-05-09 47.68 47.91 47.49 47.81 429000
2007-05-10 47.62 48.02 47.40 47.72 577300
2007-05-11 47.72 48.20 47.65 48.09 293300
2007-05-14 48.01 48.24 47.71 47.73 319400
2007-05-15 47.80 48.49 47.74 48.00 376100
2007-05-16 48.10 48.57 48.00 48.51 284200
2007-05-17 48.36 48.74 48.12 48.36 336500
2007-05-18 48.52 49.20 48.40 48.96 633400
2007-05-21 49.05 50.00 48.80 49.60 769300
2007-05-22 49.46 49.86 49.23 49.79 503100
2007-05-23 49.90 49.99 49.61 49.73 324500
2007-05-24 49.67 49.80 48.33 48.48 434700
2007-05-25 48.65 49.00 48.41 48.76 408800
2007-05-29 48.76 49.31 48.63 48.94 496600
2007-05-30 48.84 49.24 48.53 49.21 377300
2007-05-31 49.27 49.59 49.14 49.58 1648400
2007-06-01 49.60 50.12 49.29 49.42 1251800
2007-06-04 49.42 49.87 49.17 49.59 403700
2007-06-05 49.37 49.52 49.17 49.42 390000
2007-06-06 49.25 49.51 49.00 49.36 529000
2007-06-07 49.14 49.14 48.14 48.29 547800
2007-06-08 48.29 49.11 48.05 49.11 356900
2007-06-11 49.08 49.47 48.88 49.28 466000
2007-06-12 49.19 49.52 48.98 49.11 591500
2007-06-13 49.35 49.71 49.14 49.65 273200
2007-06-14 49.80 51.00 49.64 50.93 691700
2007-06-15 51.10 51.36 50.69 51.26 557000
2007-06-18 51.40 51.53 51.04 51.28 799500
2007-06-19 51.20 52.05 51.04 51.81 832900
2007-06-20 51.82 51.82 51.22 51.26 519600
2007-06-21 51.20 52.55 51.06 52.53 716100
2007-06-22 52.50 52.65 52.30 52.38 781900
2007-06-25 52.50 52.67 51.75 51.88 472200
2007-06-26 51.97 52.43 51.71 52.12 541900
2007-06-27 51.90 52.23 51.51 52.07 458600
2007-06-28 52.07 52.70 52.01 52.52 258300
2007-06-29 52.60 52.69 51.87 52.20 294400
2007-07-02 52.54 52.55 52.04 52.39 261000
2007-07-03 52.39 53.27 52.30 53.23 132300
2007-07-05 53.23 53.23 52.51 52.93 224900
2007-07-06 52.77 52.97 52.58 52.91 230000
2007-07-09 52.91 52.99 52.59 52.94 179600
2007-07-10 52.57 52.88 52.33 52.51 375800
2007-07-11 52.49 52.99 52.36 52.94 180700
2007-07-12 52.99 53.31 52.80 53.00 398100
2007-07-13 53.06 53.44 52.77 53.40 163800
2007-07-16 53.40 53.74 53.01 53.58 161500
2007-07-17 53.73 54.00 53.51 53.87 275900
2007-07-18 53.73 53.93 53.21 53.70 344100
2007-07-19 53.85 53.98 53.62 53.81 241700
2007-07-20 53.81 54.40 53.70 54.09 383500
2007-07-23 54.16 54.50 54.05 54.25 352600
2007-07-24 53.88 54.19 53.40 53.71 637600
2007-07-25 52.82 53.67 52.29 52.34 902100
2007-07-26 51.82 52.29 50.26 50.71 594800
2007-07-27 50.71 50.83 50.16 50.44 369600
2007-07-30 50.31 50.38 49.10 50.13 772500
2007-07-31 50.30 51.00 50.29 50.67 1149000
2007-08-01 50.76 51.99 50.70 51.58 755000
2007-08-02 51.93 52.67 51.40 52.56 858000
2007-08-03 52.56 52.75 51.13 51.13 509000
2007-08-06 51.19 51.40 50.53 51.00 434600
2007-08-07 50.75 51.42 50.35 51.18 473400
2007-08-08 51.08 51.51 50.57 50.81 965700
2007-08-09 50.30 53.39 50.05 50.76 1276700
2007-08-10 50.62 50.70 49.10 49.81 520000
2007-08-13 49.18 49.31 47.37 47.60 1221200
2007-08-14 47.50 48.00 46.29 46.60 1565600
2007-08-15 46.50 47.23 46.23 46.56 1001700
2007-08-16 45.55 45.99 42.48 45.50 2034100
2007-08-17 46.85 47.36 45.20 45.59 1165700
2007-08-20 45.53 45.57 43.42 45.05 907200
2007-08-21 44.92 45.91 44.71 45.04 677900
2007-08-22 44.99 45.26 44.29 44.46 619500
2007-08-23 44.51 44.64 43.33 43.75 1024900
2007-08-24 43.66 44.09 43.48 44.00 581300
2007-08-27 43.67 44.00 43.34 43.38 462000
2007-08-28 43.33 43.69 42.93 42.94 537000
2007-08-29 43.07 43.81 43.07 43.78 606800
2007-08-30 43.25 43.97 43.25 43.51 484600
2007-08-31 43.93 44.15 43.67 43.87 321100
2007-09-04 44.16 44.27 43.75 44.02 451300
2007-09-05 44.00 44.15 43.39 43.68 682900
2007-09-06 43.00 44.36 43.00 44.36 736600
2007-09-07 44.01 44.20 43.52 43.85 552400
2007-09-10 43.98 44.34 43.22 43.73 484600
2007-09-11 43.71 44.65 43.68 44.48 466300
2007-09-12 44.66 44.84 43.76 43.88 334200
2007-09-13 44.00 44.00 43.42 43.69 455600
2007-09-14 43.60 44.15 43.60 44.12 286300
2007-09-17 44.02 44.40 43.79 43.94 304100
2007-09-18 44.17 44.42 43.68 44.21 449000
2007-09-19 44.42 45.06 44.42 44.94 527800
2007-09-20 44.85 45.38 44.76 45.22 505200
2007-09-21 45.48 45.95 45.40 45.74 756800
2007-09-24 45.75 45.94 44.92 45.80 643500
2007-09-25 45.56 45.93 45.37 45.62 331700
2007-09-26 45.84 45.86 45.27 45.51 304500
2007-09-27 45.68 45.87 45.20 45.45 530400
2007-09-28 45.58 45.65 45.02 45.42 395700
2007-10-01 45.28 45.90 45.01 45.61 404600
2007-10-02 45.64 45.74 44.37 44.49 566700
2007-10-03 44.42 44.56 43.99 44.04 432400
2007-10-04 44.20 44.90 44.11 44.49 390200
2007-10-05 44.96 45.10 44.39 44.54 369600
2007-10-08 44.35 44.62 44.03 44.11 243500
2007-10-09 44.17 44.42 43.95 44.33 289600
2007-10-10 44.34 44.64 44.07 44.33 275900
2007-10-11 44.35 44.53 43.59 43.76 450700
2007-10-12 43.76 43.85 43.35 43.62 907400
2007-10-15 43.47 43.57 43.02 43.27 288200
2007-10-16 43.25 43.49 42.14 42.51 556500
2007-10-17 42.52 42.86 42.16 42.29 641600
2007-10-18 42.20 42.42 41.78 41.81 434600
2007-10-19 41.81 41.99 41.20 41.41 510900
2007-10-22 41.05 41.65 40.81 41.37 603400
2007-10-23 41.43 41.60 41.28 41.50 470100
2007-10-24 41.30 41.45 40.80 41.13 318400
2007-10-25 41.13 41.14 40.59 40.69 522400
2007-10-26 41.00 41.35 40.46 40.79 606100
2007-10-29 40.83 41.30 40.39 40.62 708500
2007-10-30 40.49 41.18 40.16 40.93 669900
2007-10-31 41.14 42.19 40.90 41.84 1558000
2007-11-01 41.41 41.88 41.25 41.81 983600
2007-11-02 41.67 41.87 40.05 40.24 1131900
2007-11-05 39.84 39.93 39.14 39.19 559200
2007-11-06 39.15 39.38 38.66 38.72 610300
2007-11-07 38.26 39.00 37.99 38.00 563200
2007-11-08 38.00 38.00 36.81 37.68 1552500
2007-11-09 37.53 37.53 36.46 36.46 752650
2007-11-12 36.27 37.06 36.21 36.38 644700
2007-11-13 36.70 36.90 36.46 36.84 366700
2007-11-14 36.99 36.99 35.90 35.93 468300
2007-11-15 35.81 36.03 35.56 35.69 387095
2007-11-16 36.00 36.06 34.71 34.88 554080
2007-11-19 34.68 34.87 34.01 34.30 855241
2007-11-20 34.36 34.36 33.26 33.46 620200
2007-11-21 33.17 34.08 33.17 33.19 572381
2007-11-23 33.24 33.52 32.83 32.87 234800
2007-11-26 32.98 33.71 32.81 33.10 611745
2007-11-27 33.32 33.74 32.99 33.27 735559
2007-11-28 33.46 34.30 33.00 34.14 476845
2007-11-29 34.06 34.34 33.49 33.57 364367
2007-11-30 33.80 33.98 33.33 33.96 671293
2007-12-03 34.01 34.01 33.13 33.28 481117
2007-12-04 32.95 33.51 32.95 33.43 384912
2007-12-05 33.79 33.80 33.32 33.54 469900
2007-12-06 33.43 33.96 33.43 33.88 311112
2007-12-07 33.99 34.10 33.78 33.95 687725
2007-12-10 33.97 34.23 33.85 34.07 454007
2007-12-11 34.08 34.15 33.19 33.19 494358
2007-12-12 33.69 33.84 32.70 32.93 389100
2007-12-13 32.85 32.95 32.50 32.81 320555
2007-12-14 32.48 32.92 31.88 32.06 458201
2007-12-17 31.97 32.76 31.93 32.39 590400
2007-12-18 32.63 32.72 32.29 32.55 473352
2007-12-19 32.31 32.43 30.41 30.56 1314536
2007-12-20 30.73 31.20 29.59 29.71 1189372
2007-12-21 29.58 30.46 29.20 29.49 1072758
2007-12-24 29.47 30.50 29.46 30.25 715398
2007-12-26 30.44 30.44 29.61 29.71 789619
2007-12-27 29.52 29.74 29.47 29.55 603700
2007-12-28 29.63 29.76 28.83 28.89 734350
2007-12-31 28.80 29.10 28.32 28.98 916136
2008-01-02 29.25 29.25 28.25 28.55 745200
2008-01-03 28.62 28.97 28.30 28.56 1057200
2008-01-04 28.23 28.30 26.80 26.81 952005
2008-01-07 26.60 27.17 26.21 26.84 1182800
2008-01-08 26.84 27.25 26.08 26.10 563700
2008-01-09 26.02 26.19 24.32 24.81 1141061
2008-01-10 24.70 26.05 24.65 25.88 1111945
2008-01-11 25.73 25.80 24.81 24.83 662602
2008-01-14 25.45 26.00 25.11 25.47 885300
2008-01-15 25.80 25.80 24.60 24.71 786640
2008-01-16 24.66 25.43 24.27 25.15 983551
2008-01-17 25.30 25.74 24.22 24.36 703630
2008-01-18 24.48 24.86 24.22 24.49 696808
2008-01-22 23.56 24.70 23.56 23.72 857500
2008-01-23 23.18 24.11 23.07 24.06 998877
2008-01-24 24.40 25.58 24.11 25.58 1147930
2008-01-25 25.71 26.10 24.94 25.03 981338
2008-01-28 24.99 25.75 24.95 25.75 495160
2008-01-29 25.68 26.12 25.20 26.03 634948
2008-01-30 25.88 26.50 25.80 26.06 535100
2008-01-31 25.74 26.12 25.45 25.82 469600
2008-02-01 26.02 27.18 25.99 27.14 647285
2008-02-04 27.14 27.14 26.46 26.70 465300
2008-02-05 26.46 26.61 25.83 25.95 407624
2008-02-06 26.22 27.34 25.90 26.56 1146800
2008-02-07 26.31 26.57 24.90 25.09 1079546
2008-02-08 25.06 25.60 24.95 25.49 599448
2008-02-11 25.55 25.55 24.49 24.76 828400
2008-02-12 24.84 25.30 24.72 24.89 591850
2008-02-13 25.14 25.87 25.10 25.53 508900
2008-02-14 25.61 25.61 24.64 24.97 496658
2008-02-15 24.87 25.19 24.67 24.94 506020
2008-02-19 25.24 25.44 25.02 25.12 482707
2008-02-20 25.20 25.20 24.70 25.00 517200
2008-02-21 25.09 25.25 24.58 24.65 544212
2008-02-22 24.76 25.05 24.51 24.99 358042
2008-02-25 25.06 25.77 24.79 25.76 406926
2008-02-26 25.69 25.96 25.52 25.80 328640
2008-02-27 25.75 26.10 25.54 25.75 277500
2008-02-28 25.52 25.63 24.79 24.97 366604
2008-02-29 24.76 24.76 24.04 24.12 397100
2008-03-03 39.31 39.35 37.81 38.84 13464657
2008-03-04 38.85 38.85 37.50 37.68 3771008
2008-03-05 37.41 38.15 37.29 37.62 2746301
2008-03-06 37.44 37.57 36.99 37.05 2118499
2008-03-07 36.90 37.68 36.90 37.51 1669000
2008-03-10 37.55 37.56 36.88 36.89 1743481
2008-03-11 37.56 37.82 36.97 37.26 1329900
2008-03-12 37.26 37.64 36.93 37.08 1126100
2008-03-13 36.70 37.38 36.70 37.30 1199912
2008-03-14 37.54 37.54 36.37 36.61 2017025
2008-03-17 36.36 36.49 35.62 36.06 1505237
2008-03-18 36.39 36.56 36.03 36.34 1129784
2008-03-19 36.40 36.65 36.01 36.30 989575
2008-03-20 36.27 36.94 36.09 36.94 744650
2008-03-24 36.88 37.13 36.80 37.00 752100
2008-03-25 36.94 37.13 36.88 36.97 1011677
2008-03-26 36.96 37.00 36.54 36.94 535100
2008-03-27 36.87 37.00 36.62 36.70 993805
2008-03-28 37.05 38.20 37.05 37.27 1459800
2008-03-31 37.09 37.88 37.09 37.55 897700
2008-04-01 37.96 38.00 37.44 37.50 1150494
2008-04-02 37.59 37.64 37.26 37.30 1182200
2008-04-03 37.25 37.55 37.25 37.45 1013540
2008-04-04 37.45 37.99 37.45 37.90 977500
2008-04-07 37.98 38.11 37.50 37.78 682281
2008-04-08 37.65 37.94 37.65 37.85 383306
2008-04-09 37.82 38.10 37.75 37.93 364400
2008-04-10 38.00 38.15 37.86 38.10 346600
2008-04-11 37.98 38.15 37.97 38.00 353900
2008-04-14 37.92 38.25 37.92 38.00 366930
2008-04-15 38.14 38.21 37.70 37.73 593238
2008-04-16 37.87 38.07 37.51 38.02 537556
2008-04-17 37.95 38.51 37.85 38.28 390832
2008-04-18 38.54 38.90 38.35 38.43 315422
2008-04-21 38.21 38.62 38.21 38.52 358731
2008-04-22 38.45 38.50 38.10 38.22 334237
2008-04-23 38.22 38.49 38.20 38.36 395435
2008-04-24 38.13 38.62 38.13 38.52 315157
2008-04-25 38.62 38.70 38.38 38.55 336534
2008-04-28 38.57 38.79 38.26 38.62 207448
2008-04-29 38.60 38.84 38.30 38.67 203664
2008-04-30 38.92 39.25 38.92 39.20 483780
2008-05-01 39.20 40.08 39.20 39.84 753768
2008-05-02 40.02 40.05 39.72 40.05 730188
2008-05-05 40.08 40.37 39.67 39.99 514755
2008-05-06 39.84 40.16 39.76 40.10 388355
2008-05-07 40.06 40.24 39.89 39.91 458172
2008-05-08 40.14 40.30 39.94 40.30 282176
2008-05-09 40.09 40.37 40.00 40.16 242554
2008-05-12 40.14 40.45 40.12 40.25 238621
2008-05-13 40.19 40.28 40.05 40.12 293184
2008-05-14 40.28 40.30 40.00 40.04 379323
2008-05-15 40.05 40.35 40.00 40.24 314865
2008-05-16 40.25 40.28 40.14 40.21 448788
2008-05-19 40.15 40.29 40.14 40.29 404362
2008-05-20 40.09 40.25 39.29 39.47 1031465
2008-05-21 39.22 39.61 39.01 39.07 839498
2008-05-22 39.07 39.49 39.03 39.29 246133
2008-05-23 39.09 39.32 38.93 39.08 334775
2008-05-27 39.00 39.29 38.95 39.14 985872
2008-05-28 39.25 39.33 38.99 39.24 513215
2008-05-29 39.32 39.34 39.00 39.30 478260
2008-05-30 39.31 39.48 39.31 39.46 610872
2008-06-02 39.32 39.45 39.29 39.45 378339
2008-06-03 39.45 39.56 39.29 39.45 417655
2008-06-04 39.47 39.78 39.26 39.73 353491
2008-06-05 39.74 39.92 39.31 39.92 455083
2008-06-06 39.54 39.76 39.18 39.21 446532
2008-06-09 39.21 39.62 39.20 39.58 265693
2008-06-10 39.39 39.79 39.20 39.65 285065
2008-06-11 39.51 39.74 39.12 39.16 406934
2008-06-12 39.26 39.56 38.71 38.88 352429
2008-06-13 39.02 39.42 38.88 39.34 252670
2008-06-16 39.11 39.77 39.06 39.62 253309
2008-06-17 39.61 39.83 38.70 38.80 488137
2008-06-18 38.72 38.93 38.02 38.06 716213
2008-06-19 38.03 38.09 37.51 37.74 688997
2008-06-20 37.75 37.75 36.46 36.91 978031
2008-06-23 36.97 37.03 36.35 36.49 259231
2008-06-24 36.43 36.52 35.73 36.39 577678
2008-06-25 36.38 36.95 36.38 36.67 317431
2008-06-26 36.57 36.57 35.97 36.10 405158
2008-06-27 36.03 36.37 36.00 36.22 412951
2008-06-30 36.12 36.12 35.44 35.58 560661
2008-07-01 35.18 36.00 35.18 35.88 905242
2008-07-02 35.83 36.05 35.72 35.88 449923
2008-07-03 35.89 36.57 35.49 36.43 278563
2008-07-07 36.40 36.75 35.69 36.09 176920
2008-07-08 36.00 36.45 35.50 36.40 303565
2008-07-09 36.40 36.53 35.87 36.35 291149
2008-07-10 36.43 36.51 35.87 36.22 256931
2008-07-11 36.01 36.49 35.21 36.09 388410
2008-07-14 36.40 36.40 35.46 35.64 426417
2008-07-15 35.39 35.87 34.35 35.49 579458
2008-07-16 35.39 36.17 34.57 36.15 221372
2008-07-17 36.26 36.90 35.52 36.63 943495
2008-07-18 36.66 36.66 36.16 36.57 192646
2008-07-21 36.61 36.61 35.60 35.90 299041
2008-07-22 35.50 36.55 35.36 36.39 241603
2008-07-23 36.39 37.28 36.33 37.12 507929
2008-07-24 37.17 37.34 36.87 36.94 377764
2008-07-25 36.90 37.24 36.38 36.95 146105
2008-07-28 36.95 37.21 36.50 36.53 246985
2008-07-29 36.50 37.37 36.50 36.88 374123
2008-07-30 36.90 37.28 36.50 37.05 267858
2008-07-31 36.95 37.65 36.39 36.98 546036
2008-08-01 36.84 37.09 36.37 36.96 284810
2008-08-04 36.89 36.90 36.25 36.63 260144
2008-08-05 36.70 36.83 36.45 36.55 407467
2008-08-06 36.50 37.05 36.31 37.03 534492
2008-08-07 36.93 37.70 36.32 37.51 705682
2008-08-08 37.60 37.83 37.47 37.70 404757
2008-08-11 38.99 39.28 38.00 38.77 1165101
2008-08-12 38.80 39.03 38.18 38.51 523609
2008-08-13 38.56 38.98 38.27 38.66 395894
2008-08-14 38.41 38.76 37.58 37.80 1893373
2008-08-15 37.75 38.30 37.51 38.04 802567
2008-08-18 38.20 38.38 37.72 38.00 516497
2008-08-19 37.91 38.32 37.91 38.11 653557
2008-08-20 38.06 38.39 37.99 38.08 539033
2008-08-21 38.00 38.48 37.94 38.48 330373
2008-08-22 38.48 39.21 38.42 39.21 500406
2008-08-25 39.04 39.37 38.84 39.36 488505
2008-08-26 39.25 39.48 39.24 39.40 327846
2008-08-27 39.36 39.51 39.00 39.19 330747
2008-08-28 39.33 39.71 39.33 39.68 591304
2008-08-29 39.60 39.68 39.28 39.65 347698
2008-09-02 39.72 39.81 38.86 39.15 386890
2008-09-03 39.23 39.41 38.95 39.27 326404
2008-09-04 39.08 39.10 38.54 38.76 454437
2008-09-05 38.57 38.67 38.00 38.42 526045
2008-09-08 38.87 39.09 38.21 38.79 285671
2008-09-09 38.70 38.95 37.34 37.66 533546
2008-09-10 37.69 38.05 37.25 37.49 331654
2008-09-11 37.08 37.08 32.83 35.22 4922234
2008-09-12 35.32 35.41 34.90 35.13 1181470
2008-09-15 34.75 34.88 33.31 33.45 798537
2008-09-16 33.27 33.59 32.22 33.18 923998
2008-09-17 32.75 32.77 30.60 31.25 1301345
2008-09-18 31.45 33.25 30.65 33.25 998355
2008-09-19 32.39 34.93 32.39 34.27 768304
2008-09-22 34.30 35.00 33.06 33.25 281333
2008-09-23 33.18 34.26 32.89 33.38 387652
2008-09-24 33.48 34.09 33.12 33.43 343028
2008-09-25 33.50 34.01 32.89 33.73 246008
2008-09-26 33.17 33.85 32.97 33.77 318355
2008-09-29 33.11 33.50 30.73 31.96 432123
2008-09-30 32.19 33.37 31.02 33.11 716792
2008-10-01 33.99 34.52 32.71 33.34 779556
2008-10-02 32.91 33.61 32.88 33.35 669528
2008-10-03 33.45 33.91 32.39 32.70 725769
2008-10-06 32.52 32.52 29.94 31.45 1372162
2008-10-07 31.65 32.04 30.09 30.17 860422
2008-10-08 29.76 30.13 28.75 29.87 1155615
2008-10-09 30.03 30.86 28.98 29.01 1115472
2008-10-10 28.42 29.11 27.38 28.28 1507404
2008-10-13 28.99 30.10 23.50 28.69 7249238
2008-10-14 29.50 29.50 26.90 28.50 1137741
2008-10-15 28.42 28.85 25.01 25.20 1320805
2008-10-16 25.30 26.68 24.19 26.21 848320
2008-10-17 26.02 27.34 25.32 26.90 885153
2008-10-20 27.20 28.31 26.75 28.31 701891
2008-10-21 28.04 28.32 26.47 26.47 471452
2008-10-22 26.40 26.40 24.70 25.00 670485
2008-10-23 25.07 25.61 23.21 24.12 494392
2008-10-24 23.30 24.06 22.83 23.78 589962
2008-10-27 23.50 24.06 22.50 23.37 585602
2008-10-28 23.64 25.43 23.26 25.43 453540
2008-10-29 25.12 26.33 24.87 25.62 592078
2008-10-30 26.00 29.40 24.87 28.95 2113948
2008-10-31 28.86 30.03 28.43 29.72 815745
2008-11-03 29.58 30.03 28.98 29.19 530244
2008-11-04 29.59 29.73 29.05 29.13 727819
2008-11-05 28.91 29.31 28.79 28.95 542687
2008-11-06 28.87 29.99 28.30 28.90 792036
2008-11-07 28.96 29.47 27.91 28.49 571216
2008-11-10 28.80 29.26 28.16 28.74 539609
2008-11-11 28.58 29.14 28.11 28.74 628304
2008-11-12 28.60 29.05 28.31 28.41 671566
2008-11-13 28.16 28.88 26.06 28.88 874486
2008-11-14 28.69 29.17 27.60 28.17 729086
2008-11-17 28.07 28.58 27.54 27.59 574433
2008-11-18 27.64 28.11 26.75 27.83 969635
2008-11-19 27.88 28.01 25.70 26.28 904236
2008-11-20 26.10 26.72 25.43 25.49 669602
2008-11-21 25.65 26.05 23.85 25.87 1039108
2008-11-24 26.03 27.03 25.53 26.45 667378
2008-11-25 26.46 26.81 25.49 26.30 716809
2008-11-26 25.85 27.11 25.59 27.05 462607
2008-11-28 27.16 28.06 27.13 28.00 180539
2008-12-01 27.51 27.70 26.40 26.51 513618
2008-12-02 27.05 27.05 26.33 26.83 476265
2008-12-03 26.49 27.40 26.23 27.30 729341
2008-12-04 27.12 27.22 25.61 26.39 761624
2008-12-05 26.24 26.52 25.37 26.52 662429
2008-12-08 26.95 28.04 26.86 27.47 480895
2008-12-09 27.35 27.45 26.31 26.45 385607
2008-12-10 26.48 27.22 26.36 26.90 343159
2008-12-11 26.86 27.71 26.56 26.89 388992
2008-12-12 26.51 27.72 26.32 27.67 404704
2008-12-15 27.57 27.61 26.03 26.43 278760
2008-12-16 26.51 27.98 26.35 27.80 596935
2008-12-17 27.61 28.20 27.06 28.10 592684
2008-12-18 28.04 28.58 27.44 27.86 323187
2008-12-19 27.88 28.57 27.46 27.91 507322
2008-12-22 27.74 27.81 26.84 27.43 250110
2008-12-23 27.59 27.75 26.46 26.64 264353
2008-12-24 26.49 27.11 26.19 27.10 146796
2008-12-26 27.21 27.51 26.81 27.33 180745
2008-12-29 27.29 27.35 26.42 26.90 295519
2008-12-30 26.90 26.95 26.42 26.49 347849
2008-12-31 26.76 28.79 26.54 28.09 763093
2009-01-02 28.04 28.86 27.42 28.77 217965
2009-01-05 28.95 29.20 28.39 29.09 438563
2009-01-06 29.28 29.75 28.50 28.60 529292
2009-01-07 28.57 29.09 28.36 28.75 300154
2009-01-08 28.53 29.09 28.45 28.78 265842
2009-01-09 28.87 29.06 27.66 28.18 394111
2009-01-12 28.10 28.54 27.68 28.25 639080
2009-01-13 28.16 28.28 27.70 27.93 190936
2009-01-14 27.64 28.06 26.92 27.45 320461
2009-01-15 27.29 27.29 25.81 27.03 523277
2009-01-16 27.43 27.52 26.81 27.21 435767
2009-01-20 27.08 27.15 25.76 25.79 461743
2009-01-21 26.10 26.28 24.66 25.45 843233
2009-01-22 25.23 25.31 24.08 24.66 399941
2009-01-23 24.19 25.03 23.88 24.50 360403
2009-01-26 24.64 25.13 24.14 24.85 444248
2009-01-27 24.81 25.05 24.28 24.58 285047
2009-01-28 24.79 25.41 24.63 25.34 341959
2009-01-29 25.14 25.31 24.48 24.81 417177
2009-01-30 24.99 25.07 24.20 24.78 565168
2009-02-02 24.73 24.75 23.90 24.63 369760
2009-02-03 24.57 25.45 24.06 25.40 396419
2009-02-04 24.48 24.57 22.83 23.47 1011433
2009-02-05 23.31 23.44 22.75 22.86 549186
2009-02-06 22.94 24.52 22.86 24.44 454848
2009-02-09 24.44 25.52 24.14 25.46 654502
2009-02-10 25.21 25.49 24.50 24.57 394374
2009-02-11 24.65 25.06 24.50 24.79 414092
2009-02-12 24.58 25.15 24.23 25.13 435992
2009-02-13 25.21 25.50 24.58 24.75 289689
2009-02-17 24.35 25.53 23.91 25.15 533964
2009-02-18 25.16 25.43 24.71 25.08 672040
2009-02-19 24.99 25.12 24.01 24.08 358302
2009-02-20 23.74 23.79 22.79 22.96 356217
2009-02-23 23.14 23.32 22.05 22.08 380078
2009-02-24 22.20 23.04 22.11 22.91 322688
2009-02-25 22.72 22.93 22.00 22.63 313819
2009-02-26 22.67 22.85 22.11 22.12 290032
2009-02-27 21.75 22.77 21.72 22.12 400343
2009-03-02 22.03 22.06 20.74 20.85 413372
2009-03-03 21.10 21.10 20.28 20.36 485467
2009-03-04 20.79 21.30 19.71 20.60 653245
2009-03-05 20.30 20.95 19.78 19.82 323718
2009-03-06 19.98 20.40 19.62 19.92 460134
2009-03-09 19.88 20.44 19.02 19.05 376632
2009-03-10 19.35 20.82 19.13 20.80 492392
2009-03-11 20.95 21.79 20.86 21.63 337612
2009-03-12 21.54 22.15 21.14 21.99 553062
2009-03-13 22.07 22.58 21.69 22.32 236178
2009-03-16 22.55 23.37 22.33 22.88 418169
2009-03-17 22.94 23.43 22.41 23.43 232422
2009-03-18 23.39 24.13 23.06 24.00 281644
2009-03-19 24.25 24.34 23.67 23.70 231914
2009-03-20 23.78 23.92 22.49 22.52 412242
2009-03-23 22.89 23.50 22.76 23.36 371155
2009-03-24 23.14 23.35 22.75 22.76 534974
2009-03-25 22.79 23.30 21.47 21.53 708235
2009-03-26 21.75 23.42 21.75 23.16 1140043
2009-03-27 22.87 23.23 22.60 22.66 467065
2009-03-30 20.89 21.73 18.80 21.06 754795
2009-03-31 21.55 21.83 20.98 21.35 506235
2009-04-01 21.09 21.99 20.77 21.89 423140
2009-04-02 22.28 23.10 22.22 22.82 559291
2009-04-03 22.76 23.03 22.46 23.03 355298
2009-04-06 22.90 23.37 22.56 22.95 432574
2009-04-07 22.74 24.42 22.65 23.42 1297402
2009-04-08 23.36 24.24 23.19 24.24 763918
2009-04-09 24.42 26.34 24.27 26.33 1163227
2009-04-13 26.16 26.18 25.62 25.99 504572
2009-04-14 25.78 25.78 24.56 25.20 723590
2009-04-15 25.05 25.24 24.55 25.02 278164
2009-04-16 25.12 25.79 24.91 25.66 402851
2009-04-17 25.76 26.28 25.46 26.19 374159
2009-04-20 25.36 26.05 24.66 24.69 470226
2009-04-21 24.64 25.70 24.64 25.67 375565
2009-04-22 25.41 26.15 25.37 25.75 450745
2009-04-23 25.50 25.59 24.70 25.52 772178
2009-04-24 25.67 26.19 25.67 25.93 451661
2009-04-27 25.69 26.13 25.46 25.65 590357
2009-04-28 25.54 26.29 25.36 25.95 296160
2009-04-29 26.04 27.21 26.00 26.74 552618
2009-04-30 26.82 27.24 26.42 26.43 373659
2009-05-01 26.26 26.28 25.64 26.24 362917
2009-05-04 26.43 26.99 26.05 26.99 352883
2009-05-05 25.55 26.20 22.76 25.85 1525049
2009-05-06 26.05 26.86 25.40 26.83 698079
2009-05-07 26.96 27.37 26.36 26.88 764881
2009-05-08 27.04 27.36 26.51 27.15 583773
2009-05-11 26.88 27.34 26.14 26.35 488354
2009-05-12 26.32 26.64 25.85 26.37 310237
2009-05-13 26.33 26.33 24.45 24.64 561612
2009-05-14 24.62 25.01 24.25 24.51 844148
2009-05-15 24.46 25.25 24.46 24.66 527781
2009-05-18 24.77 25.06 24.69 24.87 399971
2009-05-19 25.00 25.30 24.79 24.95 421997
2009-05-20 25.05 25.54 24.95 25.00 472880
2009-05-21 24.89 24.89 24.42 24.77 392990
2009-05-22 24.76 25.32 24.60 24.75 474022
2009-05-26 24.61 25.80 24.46 25.60 363244
2009-05-27 25.52 26.00 24.98 25.00 287815
2009-05-28 25.15 25.54 24.87 25.00 427507
2009-05-29 25.01 25.01 24.38 24.72 466527
2009-06-01 24.97 26.12 24.97 25.69 530312
2009-06-02 25.73 26.21 25.37 25.72 449327
2009-06-03 25.60 25.73 25.03 25.44 259754
2009-06-04 25.42 25.92 25.35 25.84 375140
2009-06-05 25.90 27.26 25.77 27.26 819779
2009-06-08 27.09 27.13 26.10 26.73 348636
2009-06-09 26.74 27.16 26.47 26.97 299425
2009-06-10 27.05 27.24 26.29 26.96 330630
2009-06-11 26.89 27.56 26.88 27.28 284588
2009-06-12 27.14 27.16 26.31 26.75 226272
2009-06-15 26.60 26.82 25.57 25.66 367764
2009-06-16 25.89 25.89 25.41 25.55 339993
2009-06-17 25.57 25.81 25.30 25.74 395078
2009-06-18 25.71 26.05 25.48 25.78 198367
2009-06-19 25.88 26.16 25.65 25.65 381607
2009-06-22 25.49 25.74 25.27 25.33 425727
2009-06-23 25.34 25.70 25.16 25.21 348453
2009-06-24 25.31 25.60 24.89 24.89 411965
2009-06-25 24.92 26.36 24.55 26.34 507920
2009-06-26 26.27 26.99 26.04 26.84 553119
2009-06-29 26.86 27.17 26.67 26.84 361728
2009-06-30 26.84 26.85 26.26 26.36 418210
2009-07-01 26.46 27.51 26.46 26.98 282882
2009-07-02 26.77 26.77 26.00 26.30 344725
2009-07-06 26.18 26.29 25.80 26.18 277082
2009-07-07 26.05 26.16 25.43 25.51 372538
2009-07-08 25.55 25.74 25.36 25.63 310680
2009-07-09 25.68 25.74 25.23 25.49 223630
2009-07-10 25.44 25.66 25.15 25.27 220662
2009-07-13 25.24 25.80 24.76 25.79 220082
2009-07-14 25.80 25.99 25.18 25.83 291566
2009-07-15 26.11 27.24 26.11 27.16 274035
2009-07-16 27.06 27.66 27.02 27.63 236886
2009-07-17 27.68 27.86 27.33 27.65 210272
2009-07-20 27.66 28.23 27.65 28.07 223609
2009-07-21 28.16 28.25 27.70 28.08 202031
2009-07-22 26.97 27.61 26.36 26.98 672190
2009-07-23 26.88 27.91 26.64 27.76 513196
2009-07-24 27.60 27.73 27.03 27.65 180273
2009-07-27 27.58 28.07 27.31 28.06 152639
2009-07-28 27.85 28.37 27.78 28.12 192993
2009-07-29 27.88 28.16 27.73 28.03 90563
2009-07-30 28.07 28.64 28.02 28.16 139341
2009-07-31 28.17 28.34 27.69 27.72 290711
2009-08-03 27.78 28.50 27.62 28.37 298888
2009-08-04 29.04 31.48 29.04 31.28 1036450
2009-08-05 31.24 31.34 30.56 30.66 293663
2009-08-06 30.84 31.23 30.56 30.90 301234
2009-08-07 31.45 31.48 30.74 30.97 168407
2009-08-10 30.97 31.30 30.48 30.52 345212
2009-08-11 30.51 30.65 30.05 30.27 390555
2009-08-12 30.31 31.06 30.18 30.67 381681
2009-08-13 30.80 30.80 30.12 30.31 334558
2009-08-14 29.95 30.35 29.95 30.28 276578
2009-08-17 29.77 30.13 29.41 29.55 349328
2009-08-18 29.68 30.10 29.64 29.93 421757
2009-08-19 29.59 30.00 29.41 29.85 285043
2009-08-20 29.77 30.27 29.68 30.16 253980
2009-08-21 30.17 30.58 30.11 30.27 325692
2009-08-24 30.30 30.53 30.14 30.25 276437
2009-08-25 30.44 30.55 30.16 30.37 155025
2009-08-26 30.31 30.60 30.06 30.21 232291
2009-08-27 30.13 30.33 29.80 30.23 243129
2009-08-28 30.36 30.64 30.09 30.45 656889
2009-08-31 30.18 30.31 29.96 30.17 225468
2009-09-01 30.01 30.54 29.93 30.07 741547
2009-09-02 30.02 30.19 29.79 30.03 354436
2009-09-03 30.24 30.72 30.11 30.69 523084
2009-09-04 30.75 31.10 30.70 30.92 232312
2009-09-08 31.11 31.33 30.87 31.18 296646
2009-09-09 31.24 31.85 31.15 31.79 292406
2009-09-10 31.71 32.00 31.61 31.87 247241
2009-09-11 31.82 32.08 31.64 31.91 279816
2009-09-14 31.80 32.17 31.36 31.82 637693
2009-09-15 31.84 31.97 31.66 31.66 472968
2009-09-16 31.49 32.00 31.49 31.78 358946
2009-09-17 31.64 32.30 31.64 31.85 314337
2009-09-18 31.49 32.57 31.49 31.89 561480
2009-09-21 31.56 32.15 31.49 32.08 171691
2009-09-22 32.18 32.38 31.93 31.94 255436
2009-09-23 31.93 32.38 31.81 31.99 262633
2009-09-24 32.00 32.31 31.80 31.82 411432
2009-09-25 31.69 32.13 31.57 32.01 371888
2009-09-28 32.05 32.73 31.84 32.57 293724
2009-09-29 32.58 32.76 32.22 32.55 460852
2009-09-30 32.67 33.18 31.90 32.93 605243
2009-10-01 32.87 33.17 32.22 32.42 434916
2009-10-02 32.12 32.19 31.72 31.81 532148
2009-10-05 31.98 32.11 31.54 32.03 515401
2009-10-06 32.10 32.61 32.10 32.41 346954
2009-10-07 32.31 32.38 31.97 32.12 148488
2009-10-08 32.18 32.33 31.75 32.08 434918
2009-10-09 32.00 32.29 31.87 32.24 229898
2009-10-12 32.22 32.42 31.96 32.15 157258
2009-10-13 32.15 32.15 31.74 31.81 298288
2009-10-14 32.14 32.14 31.82 32.13 225720
2009-10-15 32.01 32.47 31.90 32.47 264873
2009-10-16 32.21 32.22 31.52 31.81 175779
2009-10-19 31.68 32.44 31.68 32.02 276518
2009-10-20 32.03 32.08 31.48 31.63 229135
2009-10-21 31.54 32.14 31.22 31.24 194143
2009-10-22 31.31 31.31 30.82 31.22 555864
2009-10-23 31.26 31.37 30.95 31.25 626034
2009-10-26 31.25 31.88 30.94 31.02 350079
2009-10-27 31.05 31.40 30.76 30.85 274513
2009-10-28 30.72 30.93 30.13 30.21 225814
2009-10-29 30.37 30.89 30.07 30.73 274163
2009-10-30 30.58 30.58 30.01 30.24 325630
2009-11-02 30.27 30.60 29.54 29.95 721312
2009-11-03 28.46 29.30 27.70 27.99 1463272
2009-11-04 27.74 27.90 26.80 26.80 993837
2009-11-05 26.89 27.00 26.37 26.72 890958
2009-11-06 26.51 27.34 26.51 27.33 651874
2009-11-09 27.30 27.76 27.26 27.64 369940
2009-11-10 27.62 27.62 27.09 27.25 437923
2009-11-11 27.30 27.30 26.73 26.75 519141
2009-11-12 26.54 27.02 26.36 26.42 418278
2009-11-13 26.34 26.54 26.00 26.06 497134
2009-11-16 26.21 26.98 26.17 26.93 369531
2009-11-17 26.76 27.18 26.76 27.15 478268
2009-11-18 27.02 27.15 26.79 26.87 354828
2009-11-19 26.68 26.69 26.23 26.41 235032
2009-11-20 26.22 26.25 25.95 26.05 288899
2009-11-23 26.15 26.54 26.15 26.43 330561
2009-11-24 26.43 26.53 26.10 26.43 230581
2009-11-25 26.40 26.54 26.05 26.53 257554
2009-11-27 25.92 26.15 25.70 25.90 108561
2009-11-30 25.97 25.99 25.04 25.14 910773
2009-12-01 25.25 25.55 25.24 25.25 333202
2009-12-02 25.25 25.95 25.04 25.53 397897
2009-12-03 25.52 25.81 25.33 25.35 274652
2009-12-04 25.70 25.90 25.30 25.85 368103
2009-12-07 25.91 27.08 25.79 26.86 1139308
2009-12-08 26.71 26.80 25.81 26.15 538650
2009-12-09 26.05 26.05 25.40 25.73 353399
2009-12-10 25.91 26.03 25.76 25.87 271249
2009-12-11 25.93 26.25 25.88 26.24 261490
2009-12-14 26.29 26.53 26.07 26.51 319171
2009-12-15 26.33 27.13 26.26 27.12 556180
2009-12-16 27.27 27.39 26.96 27.39 387991
2009-12-17 27.14 27.26 26.93 27.24 298621
2009-12-18 27.38 27.56 26.95 27.23 640896
2009-12-21 27.16 27.46 27.16 27.23 362672
2009-12-22 27.21 28.31 27.21 28.31 512468
2009-12-23 28.26 28.98 28.10 28.65 385776
2009-12-24 28.53 29.71 28.53 29.71 241636
2009-12-28 29.74 29.92 29.01 29.15 303140
2009-12-29 29.11 29.15 28.68 29.01 229503
2009-12-30 28.89 29.25 28.89 29.05 133262
2009-12-31 29.00 29.15 28.43 28.45 254605
2010-01-04 28.65 28.98 28.64 28.98 254213
2010-01-05 28.81 29.76 28.39 29.30 532103
2010-01-06 29.24 30.86 29.24 30.75 1206977
2010-01-07 30.72 30.80 30.30 30.59 435265
2010-01-08 30.47 31.49 30.43 30.83 888070
2010-01-11 31.02 31.57 30.86 31.04 535051
2010-01-12 30.81 31.01 30.37 30.61 312490
2010-01-13 30.64 30.86 30.30 30.72 223592
2010-01-14 30.56 30.85 30.41 30.65 210491
2010-01-15 30.52 30.71 29.70 29.70 487922
2010-01-19 29.66 30.42 29.66 30.32 315579
2010-01-20 30.03 30.22 29.58 30.11 277491
2010-01-21 30.23 30.49 29.76 30.03 303342
2010-01-22 30.03 30.03 28.80 28.84 294872
2010-01-25 28.96 29.00 28.10 28.54 415593
2010-01-26 28.49 28.49 28.00 28.21 333450
2010-01-27 28.09 28.44 27.60 28.35 255600
2010-01-28 28.30 28.62 27.46 27.57 346332
2010-01-29 27.64 27.70 26.46 26.57 876202
2010-02-01 26.70 27.00 26.47 26.95 460552
2010-02-02 27.04 28.48 27.04 28.46 618447
2010-02-03 28.28 28.49 27.28 27.75 512463
2010-02-04 28.77 28.98 27.66 27.91 823250
2010-02-05 27.92 27.92 26.77 27.25 467976
2010-02-08 27.20 27.73 27.01 27.56 475934
2010-02-09 27.75 27.86 27.39 27.52 358111
2010-02-10 27.52 27.73 27.01 27.51 357542
2010-02-11 27.55 28.10 27.22 27.88 495246
2010-02-12 27.75 28.17 27.55 28.04 429109
2010-02-16 28.29 28.85 27.90 28.70 406690
2010-02-17 28.83 29.23 28.75 29.20 309243
2010-02-18 29.02 29.47 28.92 29.41 341816
2010-02-19 29.29 29.70 29.26 29.69 418703
2010-02-22 29.85 29.91 29.45 29.52 260231
2010-02-23 29.41 29.60 28.80 29.01 371014
2010-02-24 29.01 29.37 28.99 29.16 235530
2010-02-25 28.90 29.26 28.60 29.23 256032
2010-02-26 29.23 29.23 28.82 28.96 268225
2010-03-01 29.07 29.45 28.88 29.11 474378
2010-03-02 29.11 30.26 28.90 30.25 642345
2010-03-03 30.04 30.70 29.98 30.58 663256
2010-03-04 30.72 30.72 30.07 30.15 475917
2010-03-05 30.21 30.62 30.13 30.25 558844
2010-03-08 30.25 30.77 30.19 30.75 347264
2010-03-09 30.66 30.89 30.45 30.65 388868
2010-03-10 30.73 31.13 30.53 31.10 373965
2010-03-11 30.71 31.42 30.44 31.41 596080
2010-03-12 31.38 31.40 30.98 31.36 365078
2010-03-15 31.37 31.54 31.12 31.49 200602
2010-03-16 31.45 31.65 31.13 31.42 320729
2010-03-17 31.55 31.91 31.31 31.74 209818
2010-03-18 31.63 31.73 31.22 31.46 249516
2010-03-19 31.51 31.61 30.91 31.17 329464
2010-03-22 31.07 32.00 31.00 31.78 244882
2010-03-23 31.90 32.08 31.60 32.05 250137
2010-03-24 31.98 32.14 31.46 31.47 216193
2010-03-25 31.76 31.84 31.23 31.25 201126
2010-03-26 31.40 31.69 31.32 31.53 157912
2010-03-29 31.71 31.96 31.35 31.79 261926
2010-03-30 31.90 32.02 31.49 31.87 144090
2010-03-31 31.81 32.23 31.67 31.76 463073
2010-04-01 31.87 32.26 31.24 31.46 305442
2010-04-05 31.62 32.22 31.45 32.09 171544
2010-04-06 31.92 32.43 31.76 32.41 324780
2010-04-07 32.25 32.61 31.98 32.54 383494
2010-04-08 32.52 32.76 32.19 32.65 317757
2010-04-09 32.70 32.75 32.12 32.70 248036
2010-04-12 32.79 32.95 32.44 32.85 199249
2010-04-13 32.76 33.29 32.61 33.28 339293
2010-04-14 33.50 33.88 33.18 33.69 320949
2010-04-15 33.57 34.38 33.17 34.26 362674
2010-04-16 33.31 33.65 32.61 33.06 976996
2010-04-19 32.91 33.28 32.42 33.21 408500
2010-04-20 33.42 33.85 33.22 33.82 301974
2010-04-21 33.87 34.37 33.76 33.86 201001
2010-04-22 33.73 35.18 33.51 34.87 540965
2010-04-23 35.00 35.20 34.47 34.73 967689
2010-04-26 34.67 34.94 34.00 34.21 780447
2010-04-27 33.76 34.62 33.76 34.17 879593
2010-04-28 34.34 34.45 32.94 33.08 934896
2010-04-29 33.36 33.52 32.79 33.28 549019
2010-04-30 33.39 33.41 31.30 31.35 581280
2010-05-03 31.67 32.25 31.51 32.22 358755
2010-05-04 31.77 31.77 30.82 31.10 370742
2010-05-05 30.74 31.22 30.35 31.11 440484
2010-05-06 31.01 31.20 28.55 30.26 784884
2010-05-07 30.06 30.16 28.64 28.92 836093
2010-05-10 30.77 31.38 30.01 30.55 421432
2010-05-11 30.25 30.94 30.03 30.49 411326
2010-05-12 30.47 30.53 30.08 30.50 468766
2010-05-13 30.37 31.25 30.35 30.58 221332
2010-05-14 30.36 30.51 29.91 30.42 459267
2010-05-17 30.61 30.81 29.52 30.22 401333
2010-05-18 30.43 30.54 29.84 29.98 388652
2010-05-19 29.96 30.38 29.19 29.55 763847
2010-05-20 28.87 29.48 28.43 28.75 625445
2010-05-21 28.60 29.34 28.45 28.98 680966
2010-05-24 28.96 29.26 28.75 28.81 299671
2010-05-25 28.47 29.02 27.86 28.78 1032469
2010-05-26 28.96 29.46 28.76 28.84 934331
2010-05-27 29.41 29.74 29.30 29.70 423179
2010-05-28 29.70 29.70 28.87 28.98 503417
2010-06-01 28.76 29.13 28.16 28.20 394329
2010-06-02 28.41 29.08 18.26 29.08 6126020
2010-06-03 28.97 29.19 28.56 28.70 794959
2010-06-04 28.26 28.55 27.53 27.64 558600
2010-06-07 27.72 27.93 27.06 27.17 694453
2010-06-08 27.32 28.03 27.02 27.45 926317
2010-06-09 27.65 28.19 27.49 27.90 626135
2010-06-10 28.41 28.94 28.12 28.91 604933
2010-06-11 28.46 29.23 28.46 28.98 443499
2010-06-14 29.29 29.64 29.11 29.29 463009
2010-06-15 29.32 29.75 29.22 29.68 465367
2010-06-16 29.57 30.01 29.39 29.93 413613
2010-06-17 30.03 30.25 29.58 29.85 421960
2010-06-18 29.88 30.09 29.58 29.67 414943
2010-06-21 29.87 30.22 29.20 29.31 427672
2010-06-22 29.37 29.75 28.83 28.84 401532
2010-06-23 28.89 28.94 28.34 28.47 397043
2010-06-24 28.24 28.40 27.87 27.89 270509
2010-06-25 27.96 28.19 27.44 27.88 1101045
2010-06-28 27.87 28.38 27.77 28.24 391301
2010-06-29 27.79 28.11 27.53 27.67 518554
2010-06-30 27.70 27.86 27.15 27.25 439955
2010-07-01 27.27 27.31 26.41 26.73 516757
2010-07-02 26.74 26.83 26.00 26.29 382398
2010-07-06 26.64 26.93 26.08 26.31 375281
2010-07-07 26.39 27.25 26.32 27.17 378069
2010-07-08 27.45 27.67 27.11 27.55 303881
2010-07-09 27.49 27.65 27.19 27.57 264833
2010-07-12 27.56 27.95 27.15 27.45 203784
2010-07-13 27.87 28.50 27.58 28.45 302777
2010-07-14 28.35 28.89 28.32 28.61 336093
2010-07-15 28.65 28.65 28.06 28.38 178699
2010-07-16 28.25 28.35 27.52 27.54 239624
2010-07-19 27.61 27.97 27.37 27.91 206580
2010-07-20 27.55 28.40 27.25 28.38 262155
2010-07-21 28.48 28.50 27.94 27.95 276939
2010-07-22 28.25 28.57 28.25 28.53 426577
2010-07-23 28.32 29.75 28.32 29.32 643938
2010-07-26 29.38 30.34 29.21 30.31 366371
2010-07-27 30.40 30.66 29.96 30.43 299574
2010-07-28 30.48 30.82 30.03 30.06 345549
2010-07-29 25.30 29.86 25.00 28.61 1008311
2010-07-30 28.34 28.73 27.98 28.62 1031873
2010-08-02 28.96 29.40 28.75 29.07 506861
2010-08-03 28.90 29.10 28.58 28.88 320170
2010-08-04 28.99 29.32 28.84 29.29 369012
2010-08-05 29.08 29.13 28.71 29.00 299686
2010-08-06 28.80 29.11 28.60 28.91 426735
2010-08-09 29.09 29.24 28.91 29.14 215811
2010-08-10 28.90 28.90 28.15 28.42 300821
2010-08-11 28.00 28.00 27.34 27.40 253897
2010-08-12 26.97 27.35 26.87 27.27 380044
2010-08-13 27.21 27.40 26.97 26.98 219018
2010-08-16 26.79 27.44 26.79 27.11 236821
2010-08-17 27.30 27.81 27.18 27.59 246561
2010-08-18 27.44 27.44 27.03 27.21 301443
2010-08-19 27.11 27.33 26.71 27.10 379327
2010-08-20 27.09 27.30 26.97 27.24 165052
2010-08-23 27.41 27.70 26.85 26.86 256974
2010-08-24 26.52 26.80 26.11 26.50 170513
2010-08-25 26.34 26.65 25.99 26.54 252781
2010-08-26 26.66 26.78 26.29 26.32 167040
2010-08-27 26.53 26.87 25.98 26.76 192413
2010-08-30 26.59 27.01 26.28 26.28 174903
2010-08-31 26.13 26.36 25.72 25.94 348211
2010-09-01 26.37 27.42 26.34 27.40 409803
2010-09-02 27.40 28.00 27.17 27.82 324031
2010-09-03 28.00 28.54 27.95 28.44 298896
2010-09-07 28.27 28.45 28.01 28.14 385350
2010-09-08 28.27 29.07 28.18 29.00 816998
2010-09-09 29.51 29.51 28.76 28.89 380705
2010-09-10 29.03 29.45 28.90 29.08 320529
2010-09-13 29.42 29.82 29.31 29.73 374855
2010-09-14 29.61 29.97 29.48 29.66 292821
2010-09-15 29.69 29.85 29.45 29.58 348822
2010-09-16 29.34 29.72 29.26 29.41 312565
2010-09-17 29.62 29.86 29.41 29.52 372291
2010-09-20 29.55 30.14 29.55 30.09 266048
2010-09-21 30.14 30.38 29.89 30.25 349052
2010-09-22 30.23 30.50 30.00 30.11 286352
2010-09-23 29.99 30.72 29.70 30.14 394838
2010-09-24 30.57 31.07 30.57 31.03 389573
2010-09-27 31.05 31.11 30.44 30.47 288476
2010-09-28 30.65 30.74 30.29 30.57 352368
2010-09-29 30.50 30.92 30.32 30.81 386999
2010-09-30 31.00 31.60 30.68 31.09 416083
2010-10-01 31.42 31.52 30.81 31.05 236570
2010-10-04 30.89 31.32 30.81 31.23 346237
2010-10-05 31.54 32.35 31.51 32.14 365519
2010-10-06 32.16 32.28 31.01 31.36 409525
2010-10-07 31.58 31.74 31.12 31.52 230687
2010-10-08 31.59 32.18 31.47 32.09 185543
2010-10-11 32.09 32.20 31.81 32.00 121406
2010-10-12 32.02 32.52 31.74 32.38 273776
2010-10-13 32.45 32.45 31.58 32.22 585469
2010-10-14 32.22 32.39 31.94 32.21 267155
2010-10-15 32.51 32.67 31.90 32.36 345571
2010-10-18 32.42 32.56 32.15 32.25 272763
2010-10-19 32.00 32.40 31.68 31.85 268942
2010-10-20 32.02 32.58 31.94 32.40 275095
2010-10-21 32.58 32.74 32.26 32.50 215693
2010-10-22 32.65 32.66 32.35 32.38 263981
2010-10-25 32.59 32.82 32.43 32.51 247832
2010-10-26 32.35 32.46 32.00 32.03 370677
2010-10-27 31.90 32.23 31.61 32.18 400046
2010-10-28 32.19 32.19 30.74 30.82 484824
2010-10-29 30.70 31.17 30.64 30.65 461381
2010-11-01 30.87 31.87 30.84 31.75 527060
2010-11-02 32.10 32.40 32.07 32.22 307958
2010-11-03 32.30 32.78 32.18 32.44 327217
2010-11-04 32.64 32.83 32.11 32.39 470511
2010-11-05 32.44 33.29 32.42 33.20 367099
2010-11-08 33.13 33.20 32.44 32.50 188240
2010-11-09 32.63 32.86 32.46 32.62 227108
2010-11-10 32.70 32.95 32.30 32.89 286721
2010-11-11 32.51 32.92 32.40 32.87 385938
2010-11-12 32.69 32.84 31.98 32.21 234500
2010-11-15 32.28 32.79 32.19 32.49 218185
2010-11-16 32.21 32.31 31.53 31.69 250854
2010-11-17 31.62 31.62 31.05 31.30 449678
2010-11-18 31.66 32.17 31.66 31.94 196083
2010-11-19 31.88 32.26 31.78 32.03 193582
2010-11-22 31.97 32.50 31.89 32.39 281209
2010-11-23 31.95 32.08 31.39 31.71 261383
2010-11-24 31.93 32.80 31.93 32.80 283477
2010-11-26 32.53 32.56 31.83 31.91 232703
2010-11-29 31.79 31.85 31.16 31.71 261318
2010-11-30 31.43 31.60 31.20 31.42 372589
2010-12-01 31.96 32.48 31.96 32.14 315527
2010-12-02 32.24 32.55 31.74 31.93 936565
2010-12-03 31.77 31.98 30.83 31.00 987984
2010-12-06 30.92 30.96 30.41 30.56 914380
2010-12-07 30.80 31.07 29.79 30.21 3118438
2010-12-08 30.24 31.53 30.07 31.47 609735
2010-12-09 31.46 31.65 30.84 30.90 446572
2010-12-10 30.86 31.14 30.80 31.06 420203
2010-12-13 31.21 31.21 30.78 30.81 279442
2010-12-14 30.82 31.29 30.77 31.13 286316
2010-12-15 31.12 31.77 31.07 31.34 425756
2010-12-16 31.39 31.90 31.31 31.87 203532
2010-12-17 31.97 32.00 31.60 31.69 467100
2010-12-20 31.77 31.77 31.39 31.42 202174
2010-12-21 31.54 32.14 31.38 31.98 279889
2010-12-22 32.05 32.54 31.99 32.33 238513
2010-12-23 32.26 32.49 31.94 31.96 135387
2010-12-27 32.03 32.45 31.74 32.36 139330
2010-12-28 32.35 32.56 31.92 32.10 126166
2010-12-29 32.12 32.37 31.97 31.98 132915
2010-12-30 32.08 32.29 32.06 32.09 104314
2010-12-31 32.02 32.29 31.78 32.05 169408
2011-01-03 32.37 32.65 32.18 32.44 161349
2011-01-04 32.55 32.65 31.67 31.75 293388
2011-01-05 31.74 32.32 31.65 32.17 281954
2011-01-06 32.11 32.25 31.98 32.07 237363
2011-01-07 32.17 32.25 31.59 31.85 252521
2011-01-10 31.65 32.18 31.50 32.01 322103
2011-01-11 32.03 32.12 31.75 32.01 227225
2011-01-12 32.25 32.47 32.12 32.20 254217
2011-01-13 32.16 32.29 31.86 32.10 349644
2011-01-14 32.08 32.17 31.97 32.10 233366
2011-01-18 31.97 32.23 31.68 32.11 466159
2011-01-19 32.20 32.34 31.62 31.80 193851
2011-01-20 31.65 31.85 31.23 31.48 261675
2011-01-21 31.67 31.68 30.78 30.91 328298
2011-01-24 30.98 31.07 30.47 30.49 426419
2011-01-25 30.47 30.66 30.17 30.65 369007
2011-01-26 30.77 31.07 30.68 31.02 345446
2011-01-27 31.12 31.53 30.97 31.14 281324
2011-01-28 31.17 31.28 30.26 30.47 317234
2011-01-31 30.65 30.96 30.34 30.66 258088
2011-02-01 30.85 31.48 30.82 31.12 292210
2011-02-02 31.09 31.40 30.88 30.95 246176
2011-02-03 30.95 31.45 30.65 31.42 261721
2011-02-04 31.50 31.64 31.28 31.53 375117
2011-02-07 31.52 32.08 31.52 31.96 299136
2011-02-08 32.08 32.13 31.84 32.06 223809
2011-02-09 32.00 32.34 31.86 32.23 444902
2011-02-10 32.15 32.78 32.01 32.67 315604
2011-02-11 32.61 32.96 32.45 32.80 246187
2011-02-14 34.00 36.34 33.68 33.75 2047290
2011-02-15 33.83 34.72 33.83 34.48 837852
2011-02-16 34.45 34.80 34.43 34.72 573194
2011-02-17 34.88 35.15 34.70 34.90 404328
2011-02-18 34.99 35.45 34.92 35.31 469447
2011-02-22 35.03 35.33 34.66 34.71 389691
2011-02-23 34.75 34.78 33.29 33.50 528398
2011-02-24 33.56 34.30 33.45 34.14 617913
2011-02-25 34.29 34.57 33.98 34.49 460691
2011-02-28 34.57 35.19 34.57 35.16 464443
2011-03-01 35.22 35.37 34.43 34.53 378964
2011-03-02 34.61 35.98 34.56 35.17 735111
2011-03-03 35.36 36.00 35.36 35.52 498371
2011-03-04 35.65 35.76 35.41 35.73 366827
2011-03-07 35.72 36.37 35.57 35.58 1311752
2011-03-08 35.61 35.68 35.10 35.24 1044015
2011-03-09 35.30 35.30 34.70 35.10 648930
2011-03-10 34.84 35.01 34.54 34.58 450217
2011-03-11 34.32 35.00 34.32 34.85 199234
2011-03-14 34.56 35.13 34.51 34.78 339982
2011-03-15 33.88 34.58 33.53 34.33 404564
2011-03-16 34.33 34.71 33.83 33.85 655927
2011-03-17 34.35 34.49 34.02 34.06 308858
2011-03-18 34.35 34.57 34.14 34.43 296896
2011-03-21 34.81 35.44 34.81 35.34 290108
2011-03-22 35.42 35.45 34.90 34.96 222970
2011-03-23 34.83 35.01 34.60 34.88 255376
2011-03-24 35.09 35.21 34.84 35.08 666837
2011-03-25 35.11 35.46 34.96 35.24 388284
2011-03-28 35.23 35.50 34.95 35.02 307674
2011-03-29 35.00 35.37 34.87 35.28 236686
2011-03-30 35.46 35.64 35.26 35.40 312871
2011-03-31 35.41 35.71 35.29 35.46 339179
2011-04-01 35.75 35.75 35.07 35.34 376508
2011-04-04 35.37 35.59 34.90 35.18 239111
2011-04-05 35.18 35.57 35.09 35.36 279698
2011-04-06 35.58 35.88 35.24 35.70 260536
2011-04-07 35.68 36.14 35.57 35.81 335671
2011-04-08 35.97 36.01 35.00 35.25 173650
2011-04-11 35.20 35.39 35.05 35.18 209120
2011-04-12 34.99 35.15 34.52 34.56 296817
2011-04-13 34.75 35.03 34.70 34.91 202127
2011-04-14 34.68 35.10 34.68 34.90 311038
2011-04-15 34.85 35.32 34.80 35.22 244426
2011-04-18 34.78 34.93 34.39 34.69 383850
2011-04-19 34.84 35.20 34.77 35.09 233082
2011-04-20 35.54 36.78 35.54 36.61 445697
2011-04-21 36.61 37.00 36.42 36.50 274664
2011-04-25 36.48 36.66 36.20 36.61 261461
2011-04-26 36.73 37.12 36.44 36.94 252601
2011-04-27 35.55 35.55 33.68 34.01 1494852
2011-04-28 34.01 34.18 32.04 33.98 2258741
2011-04-29 34.00 34.30 33.63 33.80 746181
2011-05-02 33.88 33.95 33.15 33.27 499169
2011-05-03 33.21 33.39 32.91 33.14 388127
2011-05-04 33.09 33.09 32.22 32.74 363962
2011-05-05 32.57 33.16 32.53 32.75 300276
2011-05-06 32.96 33.24 32.45 32.82 384970
2011-05-09 32.86 33.46 32.85 33.40 395636
2011-05-10 33.43 33.74 33.37 33.54 494618
2011-05-11 33.16 33.35 32.73 33.14 391554
2011-05-12 33.01 33.68 32.92 33.53 338531
2011-05-13 33.51 33.64 33.08 33.10 235231
2011-05-16 33.00 33.02 32.58 32.66 228728
2011-05-17 32.44 32.70 32.14 32.50 259319
2011-05-18 32.56 32.81 32.56 32.69 342124
2011-05-19 32.92 33.25 32.58 33.08 377525
2011-05-20 32.96 33.18 32.78 32.78 426020
2011-05-23 32.27 32.45 31.95 32.00 266241
2011-05-24 32.10 32.11 31.59 31.78 341836
2011-05-25 31.67 31.99 31.60 31.96 282291
2011-05-26 31.79 32.25 31.62 32.21 219739
2011-05-27 32.36 32.50 32.10 32.23 189255
2011-05-31 32.59 33.06 32.24 33.05 573930
2011-06-01 33.14 33.37 32.28 32.32 604639
2011-06-02 32.42 32.74 31.95 32.02 550537
2011-06-03 31.60 31.86 31.33 31.42 468282
2011-06-06 31.35 31.50 30.77 30.87 398408
2011-06-07 31.00 31.35 30.91 31.09 841570
2011-06-08 30.94 31.18 30.67 30.81 324742
2011-06-09 30.81 30.98 30.64 30.65 259497
2011-06-10 30.48 30.48 29.91 29.98 537629
2011-06-13 30.09 30.11 29.55 29.59 566132
2011-06-14 29.89 30.14 29.65 29.99 514595
2011-06-15 29.68 30.01 29.50 29.54 342578
2011-06-16 29.56 29.73 29.29 29.48 305298
2011-06-17 29.73 29.85 29.26 29.48 428438
2011-06-20 29.33 30.01 29.33 29.88 475378
2011-06-21 30.02 30.80 30.02 30.73 245307
2011-06-22 30.53 31.04 30.53 30.64 223599
2011-06-23 30.27 30.66 30.11 30.61 241470
2011-06-24 30.65 30.78 29.90 29.98 533396
2011-06-27 30.04 30.36 29.89 30.05 186685
2011-06-28 30.21 30.52 30.13 30.49 319826
2011-06-29 30.65 30.84 30.53 30.69 253454
2011-06-30 30.80 31.32 30.78 31.01 285970
2011-07-01 31.00 31.71 31.00 31.61 337647
2011-07-05 31.68 31.88 31.52 31.67 303175
2011-07-06 31.74 31.81 31.36 31.75 248039
2011-07-07 32.06 32.94 32.06 32.65 337825
2011-07-08 32.31 32.50 32.12 32.50 173425
2011-07-11 32.10 32.31 31.45 31.62 281340
2011-07-12 31.58 32.05 31.51 31.70 221182
2011-07-13 31.90 32.06 31.41 31.44 235721
2011-07-14 31.53 31.84 31.16 31.32 371835
2011-07-15 31.50 31.53 31.01 31.29 173899
2011-07-18 31.16 31.27 30.52 30.86 249743
2011-07-19 31.13 31.48 30.93 31.48 339452
2011-07-20 31.58 31.64 30.76 30.82 379809
2011-07-21 31.00 32.52 30.91 32.29 546611
2011-07-22 32.31 32.95 32.26 32.75 436564
2011-07-25 32.39 33.06 32.13 32.53 455997
2011-07-26 32.57 33.08 32.43 32.67 466162
2011-07-27 33.67 33.89 31.21 31.41 516468
2011-07-28 31.50 31.57 30.44 30.54 650298
2011-07-29 30.00 30.38 29.74 30.24 546561
2011-08-01 30.60 30.78 29.76 29.95 533318
2011-08-02 29.76 30.04 28.76 28.79 509202
2011-08-03 28.79 28.89 27.94 28.71 813888
2011-08-04 28.22 28.44 27.15 27.16 524711
2011-08-05 27.41 27.61 25.99 26.96 917412
2011-08-08 26.21 26.68 24.75 24.76 768738
2011-08-09 25.39 26.27 24.70 26.27 927583
2011-08-10 25.68 26.65 25.63 25.76 886782
2011-08-11 25.98 27.67 25.75 27.33 585299
2011-08-12 27.53 27.88 27.25 27.63 442139
2011-08-15 27.83 28.12 27.57 27.87 410407
2011-08-16 27.60 28.14 27.37 27.73 320075
2011-08-17 27.29 27.78 26.64 26.97 580813
2011-08-18 26.13 26.18 25.23 25.63 896351
2011-08-19 25.21 25.96 25.17 25.33 623708
2011-08-22 26.00 26.02 25.25 25.37 550955
2011-08-23 25.54 26.64 25.37 26.64 425790
2011-08-24 26.63 26.98 26.17 26.94 313687
2011-08-25 27.07 27.34 26.06 26.33 322684
2011-08-26 26.11 27.09 26.07 26.97 259830
2011-08-29 27.38 28.05 27.22 27.95 300006
2011-08-30 27.77 28.62 27.41 28.46 404480
2011-08-31 28.60 28.98 28.26 28.64 419220
2011-09-01 28.67 29.23 28.27 28.38 442649
2011-09-02 27.93 28.39 27.31 27.52 438596
2011-09-06 26.60 27.32 26.40 27.19 330527
2011-09-07 27.65 28.17 27.60 28.15 320578
2011-09-08 27.94 28.67 27.90 27.94 507528
2011-09-09 27.69 28.05 26.83 27.16 381609
2011-09-12 26.74 27.31 26.51 27.22 337783
2011-09-13 27.39 27.91 27.16 27.84 255514
2011-09-14 27.94 28.89 27.51 28.37 615294
2011-09-15 28.74 28.85 28.00 28.68 500518
2011-09-16 28.77 29.28 28.51 28.97 557866
2011-09-19 28.42 28.98 28.18 28.74 419808
2011-09-20 28.93 29.05 28.06 28.08 322754
2011-09-21 28.12 28.34 27.45 27.50 336396
2011-09-22 26.65 26.95 26.00 26.35 487432
2011-09-23 26.30 27.15 26.22 27.15 422224
2011-09-26 27.34 27.82 26.82 27.78 240505
2011-09-27 28.37 29.93 28.22 28.93 506313
2011-09-28 29.08 29.23 27.73 27.77 279292
2011-09-29 28.81 28.81 27.57 28.22 216770
2011-09-30 27.74 28.56 27.49 27.51 432190
2011-10-03 27.44 27.91 26.06 26.09 412529
2011-10-04 25.89 27.12 25.75 27.09 732900
2011-10-05 27.23 28.80 27.03 28.56 332160
2011-10-06 28.61 29.26 28.03 29.26 235728
2011-10-07 29.47 29.47 28.78 28.89 169060
2011-10-10 29.39 29.85 29.17 29.47 220456
2011-10-11 29.17 29.40 28.88 29.10 484997
2011-10-12 29.40 29.84 29.18 29.27 481219
2011-10-13 29.18 29.46 28.95 29.15 342725
2011-10-14 29.53 30.08 29.43 30.07 201543
2011-10-17 30.07 30.22 28.97 29.06 346584
2011-10-18 28.99 30.25 28.66 29.94 305472
2011-10-19 29.84 29.98 29.29 29.39 140795
2011-10-20 29.47 29.69 28.87 29.43 398329
2011-10-21 29.80 30.74 29.72 30.43 490195
2011-10-24 30.69 31.69 30.54 31.59 427897
2011-10-25 31.52 31.76 31.03 31.26 318569
2011-10-26 31.68 32.37 31.01 32.07 597759
2011-10-27 32.00 33.59 32.00 32.79 784563
2011-10-28 32.78 33.30 32.69 33.02 780665
2011-10-31 32.56 32.91 31.83 32.28 472385
2011-11-01 30.02 31.77 30.02 30.98 440629
2011-11-02 31.48 32.06 31.32 31.75 500880
2011-11-03 32.10 33.28 31.63 33.13 373649
2011-11-04 32.88 33.31 32.52 33.16 370718
2011-11-07 32.99 33.36 32.55 33.14 434758
2011-11-08 33.47 33.58 32.80 33.40 296147
2011-11-09 32.51 32.65 31.23 31.37 401332
2011-11-10 31.81 32.02 31.28 31.40 343903
2011-11-11 31.80 32.49 31.72 32.27 364512
2011-11-14 32.16 32.17 31.64 31.90 367774
2011-11-15 31.86 33.20 31.82 33.00 395931
2011-11-16 32.36 32.79 31.99 32.03 477928
2011-11-17 32.03 32.24 30.67 30.79 500302
2011-11-18 31.04 31.45 30.88 31.11 396826
2011-11-21 30.46 30.70 29.66 29.87 611809
2011-11-22 29.80 29.92 29.11 29.22 661844
2011-11-23 28.90 29.08 28.21 28.37 364597
2011-11-25 28.19 28.57 28.06 28.15 99516
2011-11-28 29.04 29.25 28.66 28.90 429605
2011-11-29 29.24 29.26 28.67 28.80 338629
2011-11-30 29.82 30.35 29.66 30.17 503791
2011-12-01 29.98 30.46 29.84 30.01 366977
2011-12-02 30.38 30.38 29.58 29.65 330555
2011-12-05 30.13 30.62 29.80 29.95 408609
2011-12-06 30.00 30.44 29.72 30.24 277676
2011-12-07 29.95 30.84 29.68 30.58 972006
2011-12-08 30.24 31.01 30.15 30.20 585086
2011-12-09 30.23 31.04 30.14 30.73 483873
2011-12-12 30.30 30.34 29.94 30.30 400642
2011-12-13 30.47 30.84 29.93 30.02 546076
2011-12-14 29.71 29.84 28.51 28.54 644855
2011-12-15 28.79 29.08 28.18 28.28 639922
2011-12-16 28.56 29.10 28.40 28.77 1322563
2011-12-19 29.02 29.44 28.22 28.32 452000
2011-12-20 28.88 29.92 28.88 29.61 476553
2011-12-21 29.49 29.80 29.39 29.73 386070
2011-12-22 29.77 30.19 29.69 30.04 332518
2011-12-23 30.10 30.45 29.95 30.26 123956
2011-12-27 30.08 30.60 30.00 30.52 233929
2011-12-28 30.43 30.65 29.66 29.72 203890
2011-12-29 29.70 30.43 29.70 30.33 151142
2011-12-30 30.25 30.67 30.07 30.07 251509
2012-01-03 30.69 30.89 29.99 30.11 304226
2012-01-04 30.11 30.14 29.62 29.75 1393677
2012-01-05 29.62 30.10 29.21 29.95 704948
2012-01-06 29.92 30.17 29.69 29.81 226051
2012-01-09 30.00 30.23 29.86 29.98 442307
2012-01-10 30.34 30.51 29.91 29.94 343253
2012-01-11 29.91 30.41 29.90 30.32 304563
2012-01-12 30.45 30.53 30.03 30.32 213317
2012-01-13 30.14 30.49 29.89 30.18 331400
2012-01-17 30.66 30.95 30.60 30.74 232051
2012-01-18 30.68 31.35 30.68 31.19 251863
2012-01-19 31.30 32.11 31.22 31.76 279734
2012-01-20 31.66 31.77 31.47 31.66 147724
2012-01-23 31.66 32.07 31.44 31.77 132740
2012-01-24 31.65 32.14 31.51 31.85 123327
2012-01-25 31.92 32.09 31.54 31.98 148304
2012-01-26 32.10 32.32 30.55 30.82 789007
2012-01-27 30.66 31.59 30.61 31.54 284982
2012-01-30 31.18 31.80 31.17 31.59 212559
2012-01-31 31.86 31.98 31.32 31.69 213866
2012-02-01 31.98 32.79 31.81 32.70 326491
2012-02-02 32.76 32.99 32.43 32.51 246474
2012-02-03 32.92 33.38 32.88 33.22 262630
2012-02-06 33.04 33.49 32.86 33.24 219660
2012-02-07 33.80 34.97 33.80 34.55 879393
2012-02-08 34.53 34.90 34.34 34.89 303854
2012-02-09 35.00 35.39 34.77 34.98 284543
2012-02-10 34.60 34.80 34.14 34.75 403964
2012-02-13 36.83 39.72 36.70 37.94 2580023
2012-02-14 38.36 38.81 38.16 38.66 1023382
2012-02-15 38.58 38.66 37.56 37.99 951713
2012-02-16 37.98 38.34 37.80 38.13 619597
2012-02-17 38.22 38.78 38.22 38.39 563085
2012-02-21 38.41 38.85 38.41 38.78 565064
2012-02-22 38.41 39.01 38.39 38.49 336127
2012-02-23 38.36 38.53 38.16 38.37 563740
2012-02-24 38.37 38.58 38.22 38.47 539996
2012-02-27 38.19 39.00 37.63 38.80 607519
2012-02-28 38.79 39.10 38.46 38.80 429397
2012-02-29 38.77 39.53 38.69 39.13 567363
2012-03-01 39.31 39.40 38.52 38.69 618896
2012-03-02 38.56 39.22 38.19 38.56 440472
2012-03-05 38.40 38.75 38.24 38.38 458399
2012-03-06 37.97 38.03 37.38 37.66 395857
2012-03-07 37.67 38.22 37.62 37.82 703540
2012-03-08 38.16 38.78 37.78 38.54 417754
2012-03-09 38.56 39.34 38.45 38.96 573469
2012-03-12 39.10 39.26 38.58 39.01 576720
2012-03-13 39.27 39.44 39.00 39.25 787617
2012-03-14 39.33 39.50 38.59 38.79 756435
2012-03-15 38.72 39.24 38.48 39.03 787688
2012-03-16 39.06 39.16 38.61 38.67 435760
2012-03-19 38.70 39.55 38.54 39.33 492072
2012-03-20 39.14 39.24 38.69 38.87 410325
2012-03-21 39.00 39.05 38.60 38.75 313885
2012-03-22 38.33 38.81 38.16 38.70 537437
2012-03-23 38.82 39.21 38.44 39.13 607204
2012-03-26 39.68 40.04 39.58 40.01 465261
2012-03-27 39.94 40.38 39.71 39.72 779421
2012-03-28 39.65 39.73 38.74 38.90 754269
2012-03-29 38.73 38.95 38.23 38.77 431600
2012-03-30 39.04 39.04 38.20 38.52 435083
2012-04-02 38.60 39.52 38.05 39.52 650994
2012-04-03 39.52 39.71 38.92 39.31 703222
2012-04-04 38.88 39.05 38.50 38.78 515984
2012-04-05 38.64 39.10 38.45 39.10 617115
2012-04-09 38.35 38.37 37.52 38.13 952067
2012-04-10 38.02 38.22 37.09 37.43 1125571
2012-04-11 37.80 37.85 37.41 37.55 679794
2012-04-12 37.65 38.32 37.62 38.20 877219
2012-04-13 38.00 38.32 37.41 37.45 554014
2012-04-16 37.77 38.21 37.61 37.94 1009770
2012-04-17 38.28 39.20 38.20 38.94 699158
2012-04-18 38.81 38.81 38.19 38.43 285046
2012-04-19 38.38 38.88 38.08 38.51 674811
2012-04-20 38.76 38.82 38.28 38.32 477959
2012-04-23 37.97 38.07 37.37 37.99 624596
2012-04-24 38.25 38.60 38.16 38.43 773673
2012-04-25 41.71 42.93 40.43 40.68 3070534
2012-04-26 40.78 41.01 40.54 40.54 803065
2012-04-27 40.50 40.99 40.26 40.59 988638
2012-04-30 40.45 40.73 39.45 39.45 1045153
2012-05-01 39.66 40.07 39.26 39.60 987311
2012-05-02 39.35 39.91 39.14 39.91 707952
2012-05-03 39.96 40.07 38.91 39.05 660544
2012-05-04 38.74 38.76 38.22 38.50 664626
2012-05-07 38.76 38.91 38.09 38.32 606342
2012-05-08 38.00 38.00 37.10 37.89 554024
2012-05-09 37.46 38.27 37.42 38.06 516856
2012-05-10 38.02 38.03 37.06 37.40 514518
2012-05-11 37.17 37.84 37.17 37.34 290217
2012-05-14 37.02 37.62 36.58 37.18 566325
2012-05-15 37.26 37.80 36.96 37.19 682466
2012-05-16 37.32 37.46 36.41 36.47 428746
2012-05-17 36.55 36.76 35.71 36.08 571707
2012-05-18 36.15 36.15 35.47 35.55 492617
2012-05-21 35.78 36.51 35.60 36.44 787592
2012-05-22 36.52 37.27 36.32 36.75 719325
2012-05-23 36.32 36.91 36.00 36.78 446437
2012-05-24 36.88 37.02 36.27 36.66 410180
2012-05-25 36.57 37.47 36.45 37.41 605639
2012-05-29 37.71 38.08 37.52 38.04 769624
2012-05-30 37.66 37.66 36.80 37.13 511081
2012-05-31 37.15 37.22 36.46 37.01 751077
2012-06-01 36.28 36.44 35.50 35.50 610206
2012-06-04 35.65 35.87 35.03 35.78 827122
2012-06-05 35.55 36.06 35.55 35.95 340887
2012-06-06 36.19 37.27 36.17 37.08 347282
2012-06-07 37.48 37.81 36.83 36.95 2125078
2012-06-08 36.90 37.38 36.65 37.32 371718
2012-06-11 37.54 37.69 36.24 36.27 349676
2012-06-12 36.38 36.97 36.01 36.90 406326
2012-06-13 36.88 36.95 35.88 36.00 549079
2012-06-14 36.11 36.33 35.47 35.82 402785
2012-06-15 35.83 36.67 35.66 36.59 535040
2012-06-18 36.46 37.33 36.45 37.25 491375
2012-06-19 37.46 38.00 37.23 37.28 523251
2012-06-20 37.27 37.59 36.90 37.55 367802
2012-06-21 37.70 37.78 36.55 36.63 295102
2012-06-22 36.90 37.70 36.65 37.43 733774
2012-06-25 37.04 37.04 36.00 36.13 356772
2012-06-26 36.06 36.57 36.01 36.28 415865
2012-06-27 36.47 36.70 36.22 36.54 262497
2012-06-28 36.27 36.36 35.61 36.24 375396
2012-06-29 36.83 37.28 36.45 36.91 565382
2012-07-02 37.07 37.75 36.51 36.99 461633
2012-07-03 37.09 37.96 36.82 37.96 193655
2012-07-05 37.94 38.49 37.63 38.33 508079
2012-07-06 37.84 37.95 36.50 37.21 367021
2012-07-09 37.24 37.34 36.50 37.17 310817
2012-07-10 37.37 37.42 35.90 36.07 428002
2012-07-11 36.15 36.40 35.30 35.74 505087
2012-07-12 35.23 35.52 34.24 34.69 669065
2012-07-13 34.74 35.35 34.62 35.21 414109
2012-07-16 34.96 35.70 34.83 35.28 532133
2012-07-17 35.67 36.00 34.66 35.27 847399
2012-07-18 35.25 36.57 35.25 36.08 606270
2012-07-19 36.35 37.12 36.29 36.85 541756
2012-07-20 36.66 36.83 35.74 35.90 1991240
2012-07-23 35.40 35.65 35.05 35.56 416360
2012-07-24 35.72 35.73 34.75 35.09 397867
2012-07-25 35.05 35.57 34.87 35.08 288806
2012-07-26 35.79 36.01 35.43 35.57 314750
2012-07-27 35.79 36.61 35.45 36.32 459266
2012-07-30 34.93 34.93 31.64 33.01 2600921
2012-07-31 32.93 33.09 32.18 32.35 1761125
2012-08-01 32.50 32.55 31.77 32.36 3407
2012-08-02 32.00 32.44 31.48 31.87 676838
2012-08-03 32.44 32.73 32.03 32.19 661507
2012-08-06 32.17 32.50 32.16 32.37 672537
2012-08-07 32.50 32.91 32.48 32.66 834666
2012-08-08 32.40 32.94 32.11 32.89 796071
2012-08-09 32.93 33.57 32.80 33.42 500150
2012-08-10 33.37 33.67 33.28 33.54 576540
2012-08-13 33.45 33.69 33.31 33.46 661421
2012-08-14 33.57 33.57 33.08 33.23 516910
2012-08-15 33.16 33.45 33.01 33.29 413802
2012-08-16 33.25 33.61 33.00 33.34 892551
2012-08-17 33.38 33.38 32.92 33.24 1241899
2012-08-20 33.29 33.29 32.79 33.28 753041
2012-08-21 33.32 33.92 33.29 33.82 759632
2012-08-22 33.84 34.27 33.60 34.09 634557
2012-08-23 33.91 33.91 33.57 33.63 731418
2012-08-24 33.50 33.56 33.22 33.28 700749
2012-08-27 33.34 33.40 32.95 33.03 964866
2012-08-28 32.91 33.19 32.84 33.05 537051
2012-08-29 33.03 33.16 32.80 33.00 411275
2012-08-30 32.78 32.84 32.33 32.45 470100
2012-08-31 32.67 32.93 32.33 32.58 625991
2012-09-04 32.62 33.39 32.42 33.24 890695
2012-09-05 33.19 33.68 33.04 33.67 647688
2012-09-06 33.72 34.45 33.72 34.37 543075
2012-09-07 34.32 34.41 33.92 33.95 372105
2012-09-10 33.83 34.21 33.51 33.73 224218
2012-09-11 33.68 34.14 33.51 34.09 360394
2012-09-12 34.16 34.46 34.00 34.26 576369
2012-09-13 34.32 34.69 33.99 34.35 340362
2012-09-14 34.46 34.93 34.33 34.73 296614
2012-09-17 34.65 34.75 34.39 34.45 255516
2012-09-18 34.46 34.54 34.29 34.40 298386
2012-09-19 34.36 34.42 34.13 34.21 343635
2012-09-20 34.12 34.18 33.55 33.70 501911
2012-09-21 33.90 34.08 33.72 33.83 524317
2012-09-24 33.67 33.80 33.24 33.41 411983
2012-09-25 33.60 33.80 33.14 33.32 568917
2012-09-26 33.36 33.55 33.06 33.25 443797
2012-09-27 33.27 33.96 33.23 33.89 320613
2012-09-28 33.68 33.97 33.56 33.71 433753
2012-10-01 33.78 33.80 33.11 33.26 536780
2012-10-02 33.45 33.56 33.20 33.34 338508
2012-10-03 33.36 33.45 33.03 33.21 338000
2012-10-04 33.26 33.40 33.08 33.40 345519
2012-10-05 33.50 34.33 33.50 34.06 483038
2012-10-08 33.91 33.98 33.55 33.64 305153
2012-10-09 33.54 33.54 33.05 33.13 513130
2012-10-10 33.18 33.43 33.01 33.41 342017
2012-10-11 33.66 34.25 33.65 33.94 482868
2012-10-12 34.00 34.09 33.58 33.64 377523
2012-10-15 33.67 33.84 33.30 33.74 496931
2012-10-16 31.96 32.80 29.77 31.28 2432427
2012-10-17 30.17 31.22 30.17 31.08 1203983
2012-10-18 30.98 31.12 30.87 30.93 777166
2012-10-19 30.87 30.94 30.40 30.46 976191
2012-10-22 30.45 30.78 30.38 30.61 482121
2012-10-23 30.42 30.57 30.02 30.34 324472
2012-10-24 30.63 30.89 30.06 30.36 464265
2012-10-25 30.53 30.85 29.90 30.80 929283
2012-10-26 30.38 30.58 29.46 29.51 866338
2012-10-31 29.50 29.80 29.45 29.75 479414
2012-11-01 30.32 30.66 29.54 30.31 651631
2012-11-02 30.45 30.49 29.61 29.66 900965
2012-11-05 29.74 30.46 29.66 30.37 496371
2012-11-06 30.54 30.97 30.00 30.70 463203
2012-11-07 30.36 30.43 29.66 30.00 457669
2012-11-08 30.08 30.10 29.71 30.05 465035
2012-11-09 29.94 30.22 29.49 29.54 567764
2012-11-12 29.54 29.82 29.48 29.51 251272
2012-11-13 29.40 29.61 29.21 29.33 274949
2012-11-14 29.08 29.16 28.34 28.41 329210
2012-11-15 28.31 28.59 28.03 28.26 333857
2012-11-16 28.19 28.43 27.66 28.34 478539
2012-11-19 28.57 29.28 28.56 29.26 291652
2012-11-20 29.14 29.48 28.84 29.46 388180
2012-11-21 29.54 29.72 28.96 29.47 275708
2012-11-23 29.51 29.78 29.24 29.65 97251
2012-11-26 29.56 29.88 29.56 29.82 266374
2012-11-27 29.78 30.04 29.67 29.88 289011
2012-11-28 29.57 29.68 29.37 29.66 337022
2012-11-29 29.77 30.13 29.65 30.00 235906
2012-11-30 30.02 30.02 29.75 29.91 365069
2012-12-03 30.00 30.01 29.58 29.88 327882
2012-12-04 29.81 30.22 29.71 30.22 530643
2012-12-05 30.25 30.47 29.93 30.17 368180
2012-12-06 30.20 30.58 30.02 30.58 249235
2012-12-07 30.62 30.89 30.51 30.80 209616
2012-12-10 30.82 31.11 30.48 30.73 263501
2012-12-11 30.77 31.10 30.59 30.75 254223
2012-12-12 30.93 31.01 30.37 30.41 241250
2012-12-13 30.38 30.46 29.79 29.91 324939
2012-12-14 29.81 30.15 29.21 29.38 427673
2012-12-17 29.30 29.60 29.00 29.60 438832
2012-12-18 29.70 30.85 29.63 30.71 919987
2012-12-19 30.68 31.00 30.58 30.61 308003
2012-12-20 30.80 31.14 30.62 31.14 332705
2012-12-21 30.76 30.94 30.36 30.94 763529
2012-12-24 30.92 30.97 30.70 30.82 128855
2012-12-26 30.85 30.99 30.56 30.63 256812
2012-12-27 30.64 30.68 29.84 30.22 338283
2012-12-28 30.00 30.30 29.94 30.03 263604
2012-12-31 30.00 30.63 29.90 30.61 246770
2013-01-02 31.24 31.47 30.90 31.38 466496
2013-01-03 31.36 31.54 31.01 31.07 321723
2013-01-04 31.06 31.21 30.71 31.08 445011
2013-01-07 31.09 31.09 30.65 30.69 399151
2013-01-08 30.65 30.98 30.54 30.77 436130
2013-01-09 30.33 30.79 29.42 29.87 1329386
2013-01-10 30.00 30.20 29.90 30.14 476247
2013-01-11 30.20 30.86 30.05 30.72 558540
2013-01-14 30.66 31.33 30.56 31.17 586712
2013-01-15 31.10 31.82 31.00 31.71 615235
2013-01-16 31.70 32.25 31.58 31.99 596961
2013-01-17 32.21 32.62 32.13 32.48 477677
2013-01-18 32.45 32.79 32.30 32.74 1404817
2013-01-22 32.75 33.30 32.71 33.12 430786
2013-01-23 33.06 33.13 32.52 32.66 478052
2013-01-24 30.35 30.37 29.26 29.91 3398781
2013-01-25 29.80 30.05 29.67 29.95 975086
2013-01-28 29.95 29.97 29.13 29.82 1024651
2013-01-29 29.76 29.78 29.32 29.49 541609
2013-01-30 29.50 29.54 28.99 29.05 796287
2013-01-31 29.23 29.59 29.15 29.44 778448
2013-02-01 29.62 29.67 29.48 29.59 910618
2013-02-04 29.50 29.67 28.98 29.12 861861
2013-02-05 29.26 29.50 29.13 29.28 1802779
2013-02-06 29.27 29.95 29.15 29.87 1689651
2013-02-07 29.87 29.97 29.57 29.76 680588
2013-02-08 29.82 30.23 29.82 30.08 917523
2013-02-11 30.06 30.20 29.90 30.09 481700
2013-02-12 29.93 30.33 29.66 30.07 738418
2013-02-13 30.08 30.08 29.66 29.90 598895
2013-02-14 29.85 29.98 29.69 29.80 404900
2013-02-15 29.76 29.97 29.75 29.96 699840
2013-02-19 29.95 30.18 29.95 30.03 650794
2013-02-20 29.74 29.81 29.25 29.30 758674
2013-02-21 29.26 29.26 28.61 28.83 761652
2013-02-22 28.92 29.21 28.62 28.72 563305
2013-02-25 28.93 29.08 28.32 28.33 505469
2013-02-26 28.41 28.46 28.09 28.41 622773
2013-02-27 28.39 28.72 28.24 28.46 522932
2013-02-28 28.43 28.57 28.24 28.24 409197
2013-03-01 28.20 28.23 27.78 28.09 1017312
2013-03-04 28.02 28.04 27.59 27.61 622526
2013-03-05 27.76 27.98 27.67 27.71 489784
2013-03-06 27.79 27.99 27.59 27.91 389078
2013-03-07 27.95 28.24 27.89 28.17 541669
2013-03-08 28.32 28.77 28.22 28.73 647733
2013-03-11 28.78 29.00 28.68 28.99 641159
2013-03-12 28.95 29.19 28.80 29.10 883934
2013-03-13 29.15 29.24 28.95 29.05 402179
2013-03-14 29.06 29.27 28.75 28.92 764896
2013-03-15 28.96 28.96 28.66 28.83 838580
2013-03-18 28.63 28.95 28.50 28.85 555404
2013-03-19 28.98 28.98 28.45 28.63 734414
2013-03-20 28.69 29.18 28.57 29.12 810802
2013-03-21 28.98 29.65 28.97 29.43 1364418
2013-03-22 29.42 30.14 29.41 29.99 954541
2013-03-25 30.08 30.10 29.86 29.99 838971
2013-03-26 30.09 30.22 29.86 30.03 478986
2013-03-27 29.95 30.43 29.87 30.33 605320
2013-03-28 30.42 30.94 30.12 30.32 1174898
2013-04-01 30.42 30.49 30.00 30.12 451300
2013-04-02 30.16 30.23 29.96 30.05 601613
2013-04-03 30.02 30.19 29.88 29.96 1411651
2013-04-04 29.94 30.16 29.88 30.05 869168
2013-04-05 29.75 30.08 29.55 30.00 1158289
2013-04-08 30.00 30.07 29.60 29.85 378943
2013-04-09 29.83 30.06 29.68 29.95 372408
2013-04-10 29.96 30.23 29.93 30.00 778403
2013-04-11 30.02 30.03 29.67 29.94 722904
2013-04-12 29.83 29.83 29.39 29.74 991534
2013-04-15 29.61 29.73 28.95 29.10 1114678
2013-04-16 29.29 29.32 29.00 29.16 2010338
2013-04-17 29.01 29.15 28.79 29.14 1214209
2013-04-18 29.28 29.29 28.64 28.74 831661
2013-04-19 28.79 29.31 28.28 29.29 3520344
2013-04-22 29.28 29.39 28.79 29.23 689817
2013-04-23 29.37 29.79 29.35 29.64 511259
2013-04-24 29.63 29.88 29.53 29.73 362972
2013-04-25 29.89 30.22 29.78 29.86 583515
2013-04-26 29.87 30.16 29.70 30.02 717597
2013-04-29 30.10 30.35 30.02 30.15 720373
2013-04-30 29.58 29.59 28.26 29.29 1944780
2013-05-01 28.98 28.98 28.45 28.58 1286752
2013-05-02 28.68 29.15 28.65 29.01 873525
2013-05-03 29.15 29.78 29.05 29.66 592737
2013-05-06 29.73 29.93 29.50 29.75 729176
2013-05-07 29.82 30.33 29.81 30.27 764799
2013-05-08 30.27 30.83 30.14 30.83 678038
2013-05-09 30.77 31.17 30.44 30.45 744408
2013-05-10 30.52 30.76 30.36 30.69 565914
2013-05-13 30.72 30.86 30.47 30.75 630941
2013-05-14 30.55 31.25 30.55 30.78 995783
2013-05-15 30.48 30.71 30.25 30.34 726691
2013-05-16 30.38 30.73 30.30 30.40 493450
2013-05-17 30.44 30.85 30.44 30.84 321714
2013-05-20 30.80 32.24 30.75 32.11 1289673
2013-05-21 32.12 32.37 31.58 31.94 982420
2013-05-22 31.83 32.07 31.36 31.47 745005
2013-05-23 31.20 32.58 31.10 32.03 1193801
2013-05-24 32.00 32.16 31.68 31.95 544381
2013-05-28 32.19 32.66 31.95 32.10 501715
2013-05-29 31.97 32.17 31.67 32.08 432033
2013-05-30 32.14 32.64 32.08 32.42 476467
2013-05-31 32.40 32.76 32.11 32.21 451197
2013-06-03 32.18 32.45 31.91 32.40 500001
2013-06-04 32.16 32.59 31.99 32.18 305313
2013-06-05 32.08 32.16 31.65 31.66 284032
2013-06-06 31.74 32.04 31.59 31.92 236951
2013-06-07 32.10 32.20 31.73 32.16 219114
2013-06-10 32.29 32.29 31.89 32.17 313301
2013-06-11 31.90 32.44 31.75 32.14 532569
2013-06-12 32.24 32.33 31.63 31.85 324815
2013-06-13 31.84 32.30 31.64 32.25 276541
2013-06-14 32.27 32.40 32.11 32.31 302929
2013-06-17 32.49 32.75 32.44 32.67 506317
2013-06-18 32.67 32.90 32.66 32.75 293567
2013-06-19 32.75 32.83 32.34 32.36 274163
2013-06-20 32.21 32.21 31.59 31.77 534972
2013-06-21 31.77 31.88 31.43 31.71 740574
2013-06-24 31.60 32.06 31.41 31.76 760086
2013-06-25 31.96 32.53 31.91 32.44 668076
2013-06-26 32.62 33.20 32.48 32.91 582483
2013-06-27 33.14 33.66 33.14 33.50 498465
2013-06-28 33.49 33.95 33.26 33.69 942047
2013-07-01 33.93 34.81 33.80 34.47 1078267
2013-07-02 34.50 34.75 33.81 34.17 1065346
2013-07-03 33.94 34.19 33.93 34.07 343905
2013-07-05 34.19 34.42 34.03 34.42 320456
2013-07-08 34.53 34.60 34.27 34.53 415970
2013-07-09 34.66 35.02 34.62 35.01 555891
2013-07-10 34.92 35.18 34.72 34.90 422415
2013-07-11 35.23 35.40 34.90 35.10 488693
2013-07-12 34.93 35.03 33.86 33.93 1006968
2013-07-15 33.92 34.22 33.91 34.15 568966
2013-07-16 34.11 34.21 33.89 33.95 784495
2013-07-17 34.00 34.28 33.96 34.24 432445
2013-07-18 34.33 34.84 34.33 34.75 467661
2013-07-19 34.63 34.78 34.34 34.64 1164635
2013-07-22 34.55 34.55 33.11 33.22 1008845
2013-07-23 33.20 33.59 32.71 33.37 711544
2013-07-24 33.53 33.59 33.11 33.16 406255
2013-07-25 33.21 33.41 32.76 33.29 532400
2013-07-26 33.16 33.16 32.97 33.10 406707
2013-07-29 33.09 33.37 33.07 33.19 423052
2013-07-30 33.36 33.71 33.22 33.54 549986
2013-07-31 33.46 33.60 32.10 32.66 1241794
2013-08-01 32.86 33.40 32.85 33.04 796961
2013-08-02 32.95 33.04 32.36 32.63 831330
2013-08-05 32.68 33.15 32.54 33.04 1017107
2013-08-06 31.88 32.87 31.21 31.31 2664455
2013-08-07 31.15 31.28 30.27 30.69 1438918
2013-08-08 30.70 31.24 30.70 30.80 732570
2013-08-09 30.75 30.80 30.42 30.55 813966
2013-08-12 30.38 30.41 29.82 30.11 1530593
2013-08-13 30.19 30.46 30.05 30.44 928618
2013-08-14 30.40 30.84 30.28 30.80 519046
2013-08-15 30.50 31.04 30.32 31.00 1059158
2013-08-16 30.90 30.96 30.60 30.62 810645
2013-08-19 30.54 30.66 30.21 30.28 483100
2013-08-20 30.28 31.03 30.15 30.68 629759
2013-08-21 30.41 30.52 29.81 29.90 986406
2013-08-22 29.95 30.28 29.90 30.13 476936
2013-08-23 30.16 30.43 29.98 30.38 455888
2013-08-26 30.37 30.41 30.09 30.15 415747
2013-08-27 30.00 30.01 29.16 29.26 1273127
2013-08-28 29.25 29.25 28.85 28.87 844597
2013-08-29 28.86 29.00 28.65 28.70 966151
2013-08-30 28.67 28.78 28.22 28.28 652281
2013-09-03 28.58 28.73 27.89 28.08 1109745
2013-09-04 28.24 28.69 28.24 28.57 886508
2013-09-05 28.58 28.75 28.45 28.60 868124
2013-09-06 28.65 28.91 28.57 28.63 1122786
2013-09-09 28.66 29.29 28.65 29.18 656971
2013-09-10 29.31 29.49 29.18 29.43 430962
2013-09-11 29.45 29.69 29.23 29.52 618052
2013-09-12 29.54 29.57 29.31 29.40 315634
2013-09-13 29.52 29.82 29.41 29.79 660816
2013-09-16 30.01 30.10 29.75 29.84 740655
2013-09-17 29.84 30.01 29.73 29.79 629640
2013-09-18 29.86 30.34 29.72 30.24 945917
2013-09-19 30.25 30.41 29.83 29.85 524106
2013-09-20 30.00 30.00 29.52 29.55 1139728
2013-09-23 29.55 29.65 29.27 29.48 802338
2013-09-24 29.45 29.81 29.29 29.48 647225
2013-09-25 29.48 29.57 29.37 29.42 562849
2013-09-26 29.62 29.94 29.45 29.79 410181
2013-09-27 29.61 29.75 29.49 29.58 601889
2013-09-30 29.29 29.56 29.27 29.36 777354
2013-10-01 29.31 29.82 29.17 29.69 686538
2013-10-02 29.50 29.70 29.37 29.57 473053
2013-10-03 29.45 29.50 29.00 29.07 674243
2013-10-04 29.12 29.45 29.12 29.41 427110
2013-10-07 29.24 29.46 29.15 29.32 633173
2013-10-08 29.27 29.45 29.20 29.20 714131
2013-10-09 29.20 29.30 28.92 29.01 710522
2013-10-10 29.37 29.60 29.33 29.55 497160
2013-10-11 29.55 30.16 29.50 30.00 950606
2013-10-14 29.89 30.53 29.89 30.50 869060
2013-10-15 30.05 30.07 29.39 29.71 1410899
2013-10-16 29.75 29.78 29.11 29.38 1095638
2013-10-17 29.26 29.39 28.90 29.11 1422259
2013-10-18 29.12 29.56 28.88 29.45 2784193
2013-10-21 29.50 29.87 29.48 29.72 680541
2013-10-22 29.72 30.03 29.63 29.92 639275
2013-10-23 29.76 30.23 29.69 29.76 561492
2013-10-24 29.79 29.99 29.62 29.67 489817
2013-10-25 29.60 29.98 29.51 29.81 859491
2013-10-28 29.85 29.97 29.50 29.58 791848
2013-10-29 29.57 30.00 29.50 29.70 968437
2013-10-30 30.82 32.61 29.89 30.11 2493276
2013-10-31 30.15 30.36 29.64 29.96 1053287
2013-11-01 29.95 30.09 29.52 29.67 839529
2013-11-04 29.79 29.88 29.58 29.73 456788
2013-11-05 29.60 29.68 29.19 29.28 665636
2013-11-06 29.35 29.50 29.14 29.38 454604
2013-11-07 29.41 29.65 29.12 29.25 669154
2013-11-08 29.27 29.56 29.25 29.39 446761
2013-11-11 29.42 30.01 29.35 30.00 558846
2013-11-12 29.93 30.80 29.86 30.47 1904694
2013-11-13 30.00 30.50 30.00 30.47 955001
2013-11-14 30.47 30.55 30.20 30.49 980926
2013-11-15 30.47 30.76 30.45 30.58 484350
2013-11-18 31.33 32.49 31.17 32.14 2729313
2013-11-19 32.00 32.90 31.92 32.75 1643990
2013-11-20 32.76 33.09 32.49 32.97 1304243
2013-11-21 33.48 34.00 33.35 33.91 1584941
2013-11-22 33.86 34.09 33.50 33.91 1106098
2013-11-25 34.04 34.08 33.74 33.99 803248
2013-11-26 34.11 34.25 33.84 34.05 780665
2013-11-27 34.03 34.30 33.95 34.00 561630
2013-11-29 33.98 34.44 33.77 34.13 443332
2013-12-02 34.12 34.12 33.57 33.68 895593
2013-12-03 33.64 33.66 32.69 33.04 1237807
2013-12-04 33.04 33.46 32.94 33.29 744324
2013-12-05 33.22 33.33 32.61 32.81 639260
2013-12-06 33.03 33.25 32.80 32.93 571708
2013-12-09 32.90 32.99 32.53 32.55 515862
2013-12-10 32.46 32.46 32.11 32.29 985456
2013-12-11 32.22 32.43 31.65 31.69 788016
2013-12-12 31.75 31.87 31.36 31.77 1101835
2013-12-13 31.82 32.10 31.74 32.05 573130
2013-12-16 32.05 32.35 31.85 31.93 816832
2013-12-17 31.91 32.18 31.76 32.03 606449
2013-12-18 32.03 32.53 31.81 32.52 602602
2013-12-19 32.54 32.55 32.06 32.21 453836
2013-12-20 32.23 32.98 32.23 32.97 1421661
2013-12-23 33.05 33.23 32.87 32.92 570602
2013-12-24 32.88 32.90 32.44 32.50 320897
2013-12-26 32.58 32.71 32.20 32.24 314296
2013-12-27 32.24 32.87 32.12 32.78 392177
2013-12-30 32.70 32.98 32.70 32.77 318266
2013-12-31 32.80 33.07 32.72 33.01 437423
2014-01-02 32.88 32.97 32.26 32.35 452955
2014-01-03 32.35 32.77 32.32 32.69 298422
2014-01-06 32.82 33.12 32.64 32.90 547186
2014-01-07 32.99 33.56 32.87 33.22 499157
2014-01-08 33.11 33.48 32.94 33.04 507724
2014-01-09 33.15 33.34 32.69 33.19 532725
2014-01-10 33.20 33.65 33.17 33.63 484313
2014-01-13 33.51 33.74 33.29 33.38 721082
2014-01-14 33.39 33.99 33.39 33.98 459200
2014-01-15 34.00 35.96 34.00 35.18 1649159
2014-01-16 34.90 35.19 34.80 35.02 698268
2014-01-17 35.05 35.29 34.72 34.82 1060214
2014-01-21 34.90 35.48 34.90 35.47 546697
2014-01-22 35.43 35.51 35.00 35.07 308818
2014-01-23 34.96 35.02 34.05 34.12 803100
2014-01-24 34.00 34.00 33.38 33.50 794723
2014-01-27 33.53 33.79 33.43 33.52 661057
2014-01-28 33.50 33.78 33.44 33.50 526967
2014-01-29 33.38 33.50 33.11 33.13 453666
2014-01-30 33.35 33.86 33.33 33.78 491087
2014-01-31 33.43 33.81 33.29 33.59 573801
2014-02-03 33.78 34.72 32.05 32.48 1327540
2014-02-04 32.63 33.13 32.40 33.03 772201
2014-02-05 32.98 33.11 32.51 32.69 489863
2014-02-06 32.85 33.61 32.76 33.57 406096
2014-02-07 33.50 33.50 32.69 32.71 963730
2014-02-10 32.68 33.91 32.52 33.85 928027
2014-02-11 33.82 34.32 33.76 34.13 663311
2014-02-12 34.13 34.32 32.87 33.17 1179584
2014-02-13 33.72 36.53 33.17 36.31 3176591
2014-02-14 36.38 37.27 35.87 37.00 1444716
2014-02-18 37.12 37.23 36.41 36.43 819954
2014-02-19 36.45 36.88 36.20 36.40 869691
2014-02-20 36.17 36.39 35.80 36.02 636448
2014-02-21 36.14 36.43 35.98 35.99 478156
2014-02-24 36.00 36.65 35.84 36.45 442662
2014-02-25 36.47 36.60 36.03 36.30 345742
2014-02-26 36.29 37.00 36.27 36.98 461634
2014-02-27 36.96 37.39 36.78 36.91 514663
2014-02-28 36.87 37.58 36.74 37.39 607502
2014-03-03 37.10 37.23 36.53 37.10 712440
2014-03-04 37.32 37.78 37.32 37.65 719618
2014-03-05 37.60 37.96 37.37 37.90 576021
2014-03-06 37.95 38.04 37.63 37.96 781843
2014-03-07 38.12 38.17 37.50 37.90 693055
2014-03-10 37.90 38.23 37.72 38.11 932442
2014-03-11 38.15 38.57 38.03 38.33 1090727
2014-03-12 38.11 38.69 38.11 38.63 905251
2014-03-13 38.70 39.04 38.30 38.38 1110245
2014-03-14 38.48 38.95 38.32 38.91 918057
2014-03-17 39.10 40.44 39.10 39.89 2623798
2014-03-18 40.00 40.22 39.82 39.99 1690671
2014-03-19 40.06 40.59 39.78 40.06 596293
2014-03-20 40.00 40.53 39.94 40.31 705769
2014-03-21 40.62 40.62 39.98 40.13 767605
2014-03-24 40.25 40.78 39.74 39.98 527089
2014-03-25 40.20 40.60 39.59 39.85 791353
2014-03-26 39.92 40.34 39.40 39.45 690350
2014-03-27 39.42 39.85 38.96 39.27 814409
2014-03-28 39.44 39.73 39.10 39.18 697829
2014-03-31 39.41 40.09 39.35 39.89 965983
2014-04-01 40.00 40.62 40.00 40.61 1587418
2014-04-02 40.56 40.62 40.25 40.38 449511
2014-04-03 40.44 40.79 40.05 40.48 794017
2014-04-04 40.85 41.45 38.99 39.35 1799130
2014-04-07 39.15 39.87 38.79 39.00 1284630
2014-04-08 39.00 39.44 38.75 39.27 638785
2014-04-09 39.32 39.58 39.21 39.40 422711
2014-04-10 39.38 39.44 38.47 38.75 1365706
2014-04-11 38.42 39.11 38.34 38.95 1281614
2014-04-14 39.16 39.59 38.96 39.29 791594
2014-04-15 39.30 39.75 38.78 39.61 992986
2014-04-16 39.86 39.95 39.26 39.69 842685
2014-04-17 39.63 40.08 39.40 39.57 1738392
2014-04-21 39.57 39.57 38.97 39.07 873194
2014-04-22 39.06 39.83 38.99 39.74 704361
2014-04-23 39.71 39.85 39.30 39.70 685253
2014-04-24 39.77 39.96 39.26 39.35 803227
2014-04-25 39.24 39.30 38.86 38.96 595548
2014-04-28 39.18 39.48 38.52 39.00 1096839
2014-04-29 40.17 40.25 36.60 37.62 2791493
2014-04-30 37.49 37.61 36.79 37.61 1421403
2014-05-01 37.55 38.17 37.17 37.60 924306
2014-05-02 37.55 37.96 37.45 37.88 506605
2014-05-05 37.73 38.12 37.50 37.94 594558
2014-05-06 37.81 37.92 36.90 37.02 1136529
2014-05-07 37.09 37.09 36.20 36.45 967703
2014-05-08 36.44 36.89 36.26 36.78 566953
2014-05-09 36.79 36.96 36.56 36.81 528487
2014-05-12 36.97 37.80 36.96 37.75 578252
2014-05-13 37.78 37.94 37.49 37.68 674432
2014-05-14 37.43 37.45 37.11 37.18 452778
2014-05-15 37.03 37.55 36.88 37.36 509341
2014-05-16 37.35 37.44 37.09 37.22 607827
2014-05-19 37.19 38.00 37.04 37.59 398968
2014-05-20 37.52 37.91 37.11 37.21 374567
2014-05-21 37.31 37.47 36.87 37.08 374025
2014-05-22 37.02 37.43 37.00 37.17 334766
2014-05-23 37.09 37.70 37.02 37.68 278790
2014-05-27 37.72 38.21 37.72 38.00 335646
2014-05-28 37.88 38.07 37.51 37.68 285022
2014-05-29 37.77 37.95 37.46 37.92 287431
2014-05-30 37.91 37.95 37.37 37.53 497440
2014-06-02 37.59 37.92 37.55 37.85 242165
2014-06-03 37.79 37.89 37.42 37.48 287784
2014-06-04 37.43 37.52 37.08 37.09 407055
2014-06-05 37.18 37.39 36.75 37.11 621338
2014-06-06 37.11 37.63 37.05 37.55 459137
2014-06-09 37.53 37.83 37.37 37.81 322630
2014-06-10 37.80 37.95 37.56 37.60 402625
2014-06-11 37.38 38.00 37.26 37.99 612310
2014-06-12 38.00 38.17 37.71 37.84 308549
2014-06-13 37.88 37.90 37.49 37.82 224085
2014-06-16 37.68 38.68 37.62 38.57 434842
2014-06-17 38.63 39.50 38.48 39.13 915900
2014-06-18 39.02 39.13 38.64 38.99 378067
2014-06-19 39.05 39.19 38.67 39.06 271594
2014-06-20 39.03 39.27 38.74 39.13 382742
2014-06-23 39.19 39.21 38.74 38.89 259481
2014-06-24 38.72 39.65 38.61 38.64 399824
2014-06-25 38.64 38.91 38.49 38.77 273096
2014-06-26 38.68 39.22 38.51 39.08 364614
2014-06-27 39.04 39.50 39.04 39.40 813752
2014-06-30 39.49 40.18 39.36 40.17 498945
2014-07-01 40.14 40.90 40.11 40.26 744969
2014-07-02 40.25 40.62 40.09 40.24 483419
2014-07-03 40.09 40.59 39.74 39.79 639100
2014-07-07 39.84 40.09 39.57 39.68 443160
2014-07-08 39.52 39.67 38.54 38.69 596857
2014-07-09 38.77 38.99 38.17 38.44 579474
2014-07-10 38.03 38.48 37.97 38.15 276196
2014-07-11 38.08 38.25 37.74 37.86 305836
2014-07-14 38.11 38.55 37.96 38.26 367689
2014-07-15 38.34 38.74 37.82 38.04 361525
2014-07-16 38.09 38.48 37.54 38.04 542638
2014-07-17 37.97 38.11 37.46 37.58 317919
2014-07-18 37.73 38.23 37.62 38.19 460080
2014-07-21 38.05 38.20 37.77 38.08 262841
2014-07-22 38.11 38.36 37.95 38.14 259440
2014-07-23 38.11 38.25 37.83 38.21 284287
2014-07-24 38.23 38.64 38.15 38.40 501969
2014-07-25 38.28 38.41 38.04 38.18 208279
2014-07-28 38.14 38.26 37.49 37.84 252220
2014-07-29 37.87 38.26 37.81 37.97 351790
2014-07-30 38.14 38.79 38.14 38.42 471714
2014-07-31 38.10 38.30 37.33 37.68 574080
2014-08-01 37.56 38.08 37.25 37.94 772321
2014-08-04 38.00 38.18 37.57 38.02 622419
2014-08-05 37.98 38.32 37.67 38.01 1146422
2014-08-06 38.85 39.00 36.15 36.31 1768082
2014-08-07 36.44 36.77 36.04 36.57 673038
2014-08-08 36.58 36.92 36.30 36.56 451883
2014-08-11 36.70 36.94 36.54 36.67 259937
2014-08-12 36.56 36.71 36.27 36.57 456707
2014-08-13 36.64 37.14 36.45 37.09 378753
2014-08-14 37.13 37.30 36.74 36.80 372293
2014-08-15 36.98 37.07 36.46 36.77 228962
2014-08-18 37.02 37.58 36.84 37.47 408706
2014-08-19 37.52 38.00 37.52 37.84 384469
2014-08-20 37.49 37.55 36.90 37.33 370998
2014-08-21 37.40 37.62 37.15 37.49 208859
2014-08-22 37.50 37.73 37.21 37.36 262220
2014-08-25 37.46 37.95 37.34 37.94 582685
2014-08-26 37.97 38.08 37.83 37.92 521460
2014-08-27 38.23 38.24 37.65 37.70 315678
2014-08-28 37.61 38.00 37.37 37.90 620414
2014-08-29 37.90 38.02 37.74 37.97 424455
2014-09-02 38.14 38.45 37.86 38.01 652010
2014-09-03 38.09 38.24 37.49 37.61 804584
2014-09-04 37.61 37.99 37.33 37.40 279171
2014-09-05 37.38 38.19 37.31 38.14 460090
2014-09-08 38.12 38.62 38.03 38.55 529041
2014-09-09 38.53 38.97 38.44 38.65 622312
2014-09-10 38.56 38.83 38.02 38.44 330316
2014-09-11 38.35 38.46 37.99 38.41 222790
2014-09-12 38.32 38.42 37.67 37.70 349527
2014-09-15 37.74 37.74 37.19 37.36 260288
2014-09-16 37.20 37.60 37.06 37.52 376753
2014-09-17 37.52 37.75 37.41 37.61 314151
2014-09-18 37.73 38.37 37.52 38.29 401330
2014-09-19 38.42 38.42 37.81 37.83 709365
2014-09-22 37.75 37.75 36.92 37.09 389699
2014-09-23 36.92 37.09 36.29 36.30 722040
2014-09-24 36.37 36.81 35.78 36.69 557134
2014-09-25 36.59 36.60 35.38 35.75 716218
2014-09-26 35.82 36.00 35.53 35.94 517115
2014-09-29 35.63 35.90 35.34 35.42 743610
2014-09-30 35.36 35.47 35.00 35.32 648909
2014-10-01 35.33 35.55 34.60 34.77 1057280
2014-10-02 34.69 34.92 34.11 34.90 757644
2014-10-03 35.04 35.60 34.70 35.29 752658
2014-10-06 35.48 35.65 35.03 35.15 661775
2014-10-07 35.06 35.10 34.20 34.20 584648
2014-10-08 34.16 34.70 33.99 34.69 652807
2014-10-09 34.57 34.57 33.58 33.82 603449
2014-10-10 33.69 33.84 33.07 33.17 656394
2014-10-13 33.00 33.35 32.60 32.82 667014
2014-10-14 32.97 33.66 32.71 33.37 911897
2014-10-15 32.89 34.72 32.31 34.50 1371782
2014-10-16 33.90 35.34 33.86 34.95 1013961
2014-10-17 35.24 35.71 34.91 35.53 2150620
2014-10-20 34.86 35.75 34.62 35.12 1101747
2014-10-21 35.32 35.93 35.32 35.66 604957
2014-10-22 35.83 36.13 35.60 35.70 463776
2014-10-23 36.15 36.66 35.88 36.44 353690
2014-10-24 36.56 36.64 36.38 36.64 334840
2014-10-27 36.66 37.16 36.51 37.13 548388
2014-10-28 37.17 37.90 37.17 37.89 470975
2014-10-29 38.00 38.19 37.26 37.44 738061
2014-10-30 38.67 38.67 34.57 35.12 2025279
2014-10-31 35.14 35.46 34.70 35.43 818662
2014-11-03 35.49 35.93 35.47 35.79 490680
2014-11-04 35.66 35.89 35.48 35.82 337560
2014-11-05 35.93 36.16 35.57 36.10 325141
2014-11-06 36.06 36.25 35.85 35.90 421584
2014-11-07 35.88 36.33 35.49 36.06 474163
2014-11-10 36.10 36.32 35.87 36.02 311404
2014-11-11 36.18 36.24 35.85 36.02 490258
2014-11-12 35.56 35.95 35.40 35.67 428963
2014-11-13 35.67 35.67 35.19 35.25 114000
2014-11-14 35.25 35.45 34.98 35.00 334165
2014-11-17 34.94 35.07 34.71 34.87 292310
2014-11-18 34.84 35.18 34.52 34.96 460350
2014-11-19 34.99 35.03 34.55 34.79 414237
2014-11-20 34.72 35.21 34.70 35.18 210510
2014-11-21 35.56 35.72 35.36 35.38 353295
2014-11-24 35.39 35.98 35.22 35.97 402152
2014-11-25 35.95 36.33 35.93 36.31 377690
2014-11-26 36.28 36.50 36.11 36.36 259400
2014-11-28 36.34 36.36 36.09 36.18 131451
2014-12-01 36.16 36.16 35.33 35.38 430880
2014-12-02 35.41 35.82 35.26 35.36 476698
2014-12-03 35.30 35.80 35.25 35.69 298808
2014-12-04 35.68 35.91 35.31 35.50 266589
2014-12-05 35.53 35.68 35.35 35.54 272336
2014-12-08 35.52 35.53 34.62 34.86 371515
2014-12-09 34.49 35.10 34.22 35.06 322776
2014-12-10 35.06 35.44 34.08 34.15 547988
2014-12-11 33.83 34.57 33.75 34.29 580265
2014-12-12 33.95 34.26 33.60 33.90 427327
2014-12-15 34.08 34.41 33.42 33.56 457253
2014-12-16 33.46 34.06 33.11 33.61 352995
2014-12-17 33.77 34.27 33.24 34.09 362892
2014-12-18 34.69 35.29 34.61 35.07 611522
2014-12-19 35.08 36.58 35.06 36.57 1590050
2014-12-22 36.61 36.69 35.30 35.57 526986
2014-12-23 35.67 35.99 35.56 35.60 222672
2014-12-24 35.64 35.92 35.50 35.55 101498
2014-12-26 35.58 35.92 35.55 35.67 151672
2014-12-29 35.60 35.75 35.05 35.11 361748
2014-12-30 35.02 35.40 34.61 34.99 356708
2014-12-31 35.00 35.34 34.57 34.64 362284
2015-01-02 34.86 35.00 33.77 34.00 481466
2015-01-05 33.84 33.94 32.35 33.00 1043781
2015-01-06 33.09 33.10 31.86 32.31 839238
2015-01-07 32.57 32.72 32.07 32.65 689356
2015-01-08 32.96 33.16 32.80 32.95 828327
2015-01-09 32.97 33.13 32.34 32.36 585459
2015-01-12 32.38 32.38 31.44 31.79 858822
2015-01-13 32.11 32.59 31.16 31.62 713897
2015-01-14 31.09 31.94 31.04 31.63 793997
2015-01-15 31.83 31.89 31.39 31.49 939028
2015-01-16 31.54 31.71 31.03 31.20 886690
2015-01-20 31.20 31.42 30.82 31.06 873779
2015-01-21 31.10 32.09 30.88 31.80 706186
2015-01-22 32.00 32.11 31.56 31.62 719054
2015-01-23 31.57 31.68 30.86 31.05 951223
2015-01-26 31.07 32.43 30.66 32.38 953847
2015-01-27 31.98 32.47 31.67 32.16 885724
2015-01-28 32.43 32.43 31.66 31.67 971839
2015-01-29 31.76 31.76 30.88 31.19 1354723
2015-01-30 31.04 31.71 30.68 31.20 5355948
2015-02-02 31.25 31.60 30.63 31.50 727546
2015-02-03 31.62 32.31 31.62 32.17 524043
2015-02-04 32.11 32.45 31.65 31.72 532045
2015-02-05 31.85 32.34 31.72 32.33 859030
2015-02-06 32.35 33.13 32.24 32.90 650624
2015-02-09 32.81 32.98 32.56 32.90 538069
2015-02-10 33.09 33.40 32.81 33.33 447442
2015-02-11 33.23 33.56 33.01 33.56 681390
2015-02-12 32.74 35.55 32.16 34.75 2167752
2015-02-13 34.77 36.13 34.75 35.82 1314582
2015-02-17 35.82 36.13 35.16 35.92 1102006
2015-02-18 35.63 35.93 35.12 35.71 948105
2015-02-19 35.55 36.15 35.55 36.02 624286
2015-02-20 36.03 36.41 35.76 36.30 484851
2015-02-23 36.24 36.45 36.08 36.34 502782
2015-02-24 36.15 36.49 36.09 36.28 577600
2015-02-25 36.28 36.36 35.84 35.94 536055
2015-02-26 35.96 36.21 35.46 35.55 396561
2015-02-27 35.57 35.84 35.43 35.70 417999
2015-03-02 35.73 36.25 35.53 36.03 391845
2015-03-03 35.91 36.05 35.42 35.47 350530
2015-03-04 35.45 35.49 35.20 35.35 292566
2015-03-05 35.40 35.49 35.05 35.14 365406
2015-03-06 35.02 35.18 34.17 34.28 776898
2015-03-09 34.42 35.16 34.42 34.66 567422
2015-03-10 34.51 34.51 33.70 33.77 488606
2015-03-11 33.91 34.13 33.55 33.64 468441
2015-03-12 33.62 34.04 33.47 34.02 567875
2015-03-13 34.01 34.01 33.10 33.34 512333
2015-03-16 33.41 33.88 33.24 33.85 561802
2015-03-17 33.84 33.98 33.64 33.95 534470
2015-03-18 33.96 34.54 33.56 34.29 415298
2015-03-19 34.19 34.45 34.05 34.20 272675
2015-03-20 34.36 34.67 34.03 34.59 1069078
2015-03-23 34.78 35.29 34.63 35.24 540867
2015-03-24 35.40 35.78 35.24 35.30 442387
2015-03-25 35.49 35.55 34.45 34.51 293284
2015-03-26 34.32 34.73 34.15 34.63 309327
2015-03-27 34.65 34.73 34.29 34.64 258280
2015-03-30 34.83 35.40 34.68 35.25 454832
2015-03-31 35.15 35.94 35.06 35.46 634558
2015-04-01 35.40 35.51 34.33 34.56 457561
2015-04-02 34.56 34.99 34.44 34.86 199857
2015-04-06 34.73 35.38 34.48 35.36 486253
2015-04-07 35.56 35.59 35.22 35.28 345702
2015-04-08 35.41 35.76 35.01 35.66 452796
2015-04-09 35.71 36.12 35.26 35.99 349428
2015-04-10 36.03 36.30 35.76 35.85 416306
2015-04-13 35.68 35.68 34.75 35.51 866975
2015-04-14 35.51 35.78 35.09 35.41 466050
2015-04-15 35.51 35.77 35.38 35.55 463016
2015-04-16 35.41 35.69 35.28 35.54 239879
2015-04-17 35.33 35.80 35.05 35.25 379201
2015-04-20 35.43 35.72 35.33 35.64 241773
2015-04-21 35.77 35.98 35.39 35.56 269368
2015-04-22 35.55 35.92 35.13 35.88 228246
2015-04-23 35.82 35.96 35.14 35.48 326515
2015-04-24 35.54 35.55 35.06 35.14 339519
2015-04-27 35.17 35.23 34.61 34.90 455782
2015-04-28 35.05 35.82 34.72 35.80 440428
2015-04-29 35.55 35.62 34.87 35.26 772151
2015-04-30 34.91 36.21 34.28 34.77 1241112
2015-05-01 34.67 34.79 34.04 34.76 724862
2015-05-04 34.67 35.07 34.35 34.75 590672
2015-05-05 34.59 34.73 33.82 33.95 547618
2015-05-06 34.15 34.15 33.40 33.72 679560
2015-05-07 33.62 33.80 33.49 33.70 409551
2015-05-08 33.87 34.11 33.60 33.73 286100
2015-05-11 33.67 34.00 33.57 33.94 423978
2015-05-12 33.80 33.92 33.26 33.71 412440
2015-05-13 33.78 33.92 33.42 33.65 419309
2015-05-14 33.94 34.37 33.85 34.37 298636
2015-05-15 34.38 34.50 34.03 34.29 295672
2015-05-18 34.30 34.70 34.18 34.65 360019
2015-05-19 34.73 34.98 34.05 34.95 772915
2015-05-20 34.87 34.87 33.70 33.75 484738
2015-05-21 33.69 34.11 33.69 34.09 369458
2015-05-22 34.09 34.23 33.88 33.94 326549
2015-05-26 33.80 33.88 33.21 33.43 559137
2015-05-27 33.51 33.73 33.36 33.57 467769
2015-05-28 33.43 34.10 33.43 34.10 503688
2015-05-29 34.15 34.36 33.87 34.18 457865
2015-06-01 34.38 34.50 34.01 34.35 349821
2015-06-02 34.24 34.66 34.13 34.56 333335
2015-06-03 34.67 35.62 34.53 35.58 819391
2015-06-04 35.98 36.18 35.44 35.50 725393
2015-06-05 35.42 35.71 35.11 35.59 467920
2015-06-08 35.57 35.71 35.06 35.23 606015
2015-06-09 35.23 38.94 34.91 37.83 4469927
2015-06-10 37.56 38.20 36.87 37.51 1465967
2015-06-11 37.53 37.53 36.85 36.96 727153
2015-06-12 36.94 37.09 36.74 36.79 637139
2015-06-15 36.80 36.81 36.15 36.56 497032
2015-06-16 36.51 38.00 36.37 37.39 1249844
2015-06-17 37.49 37.62 36.96 37.15 449396
2015-06-18 37.24 37.50 37.10 37.14 550143
2015-06-19 37.20 37.26 36.75 36.77 655124
2015-06-22 37.06 37.06 36.33 36.87 362969
2015-06-23 36.83 37.00 36.53 36.94 329649
2015-06-24 36.90 37.05 36.71 36.78 429943
2015-06-25 36.78 36.78 36.01 36.05 337202
2015-06-26 36.07 36.15 35.29 35.69 4608746
2015-06-29 35.54 35.86 35.26 35.39 763834
2015-06-30 35.69 35.69 34.94 35.00 556002
2015-07-01 35.20 35.22 34.74 35.13 706714
2015-07-02 35.18 35.29 34.46 34.51 290414
2015-07-06 34.17 34.37 33.62 33.81 600963
2015-07-07 33.74 34.14 33.24 34.01 650403
2015-07-08 33.78 34.05 33.63 33.79 575225
2015-07-09 34.23 34.26 33.43 33.48 338697
2015-07-10 33.79 33.98 33.60 33.80 300380
2015-07-13 33.90 34.11 33.73 34.11 403082
2015-07-14 34.18 34.39 34.00 34.02 309931
2015-07-15 34.09 34.18 33.69 33.85 315191
2015-07-16 34.01 34.19 33.64 33.94 352091
2015-07-17 33.84 34.50 33.51 33.99 638353
2015-07-20 34.05 34.10 33.68 33.90 602517
2015-07-21 33.91 34.27 33.64 33.94 391190
2015-07-22 33.73 34.03 33.69 34.00 285782
2015-07-23 34.15 34.46 34.03 34.08 345244
2015-07-24 34.02 34.23 33.35 33.61 449664
2015-07-27 33.33 33.71 33.06 33.66 608229
2015-07-28 33.56 33.67 32.80 33.33 837968
2015-07-29 33.16 33.66 33.00 33.56 542429
2015-07-30 33.28 34.10 32.89 32.97 922196
2015-07-31 33.50 34.07 32.98 34.05 1327313
2015-08-03 34.08 34.32 33.55 33.93 859769
2015-08-04 33.76 34.45 33.75 34.43 946005
2015-08-05 34.63 34.96 34.48 34.90 727462
2015-08-06 34.89 35.18 34.75 35.09 537978
2015-08-07 34.90 35.19 34.90 35.13 500393
2015-08-10 35.26 35.79 35.15 35.71 378798
2015-08-11 35.38 35.41 34.37 34.61 509175
2015-08-12 34.28 34.55 33.50 33.85 486688
2015-08-13 33.89 34.18 33.47 33.77 790766
2015-08-14 33.80 34.30 33.58 34.28 264861
2015-08-17 34.18 34.65 34.01 34.65 304750
2015-08-18 34.50 34.68 34.30 34.54 422802
2015-08-19 34.27 34.44 33.48 33.57 543118
2015-08-20 33.26 33.35 32.67 32.90 600860
2015-08-21 32.41 32.88 31.66 31.70 640255
2015-08-24 30.02 31.44 29.71 30.29 862521
2015-08-25 31.01 31.10 30.04 30.05 739903
2015-08-26 30.71 30.71 29.60 30.39 655669
2015-08-27 30.72 30.96 30.20 30.92 394579
2015-08-28 30.82 31.21 30.79 31.19 369413
2015-08-31 31.00 31.22 30.60 31.12 456680
2015-09-01 30.54 30.79 29.81 29.91 398485
2015-09-02 30.18 30.32 29.67 30.22 261472
2015-09-03 30.23 30.54 30.05 30.14 245934
2015-09-04 29.77 30.04 29.65 29.74 303059
2015-09-08 30.22 30.66 30.16 30.62 432431
2015-09-09 30.88 30.88 29.96 30.00 307916
2015-09-10 29.86 30.66 29.76 30.64 631249
2015-09-11 30.53 30.80 30.30 30.79 240921
2015-09-14 30.81 30.96 30.32 30.59 391554
2015-09-15 30.63 31.58 30.63 31.40 438921
2015-09-16 31.31 31.72 31.24 31.60 433764
2015-09-17 31.56 32.28 31.24 31.92 590837
2015-09-18 31.60 32.14 31.17 31.30 652499
2015-09-21 31.44 31.69 31.00 31.11 200064
2015-09-22 30.67 30.72 30.17 30.28 230889
2015-09-23 30.37 30.46 29.45 29.75 241656
2015-09-24 29.61 29.83 29.16 29.76 236974
2015-09-25 30.00 30.02 29.38 29.65 389237
2015-09-28 29.50 29.74 29.34 29.36 403043
2015-09-29 29.36 29.75 29.20 29.41 275642
2015-09-30 29.81 30.13 29.43 29.77 349629
2015-10-01 30.03 31.17 29.67 30.20 850039
2015-10-02 29.78 30.69 29.60 30.67 442922
2015-10-05 30.84 31.79 30.84 31.70 262842
2015-10-06 31.71 32.01 31.56 31.78 250458
2015-10-07 31.97 32.57 31.68 32.36 328514
2015-10-08 32.31 33.09 32.14 32.90 217247
2015-10-09 33.01 33.55 32.80 33.24 491214
2015-10-12 33.32 33.41 32.88 33.33 251178
2015-10-13 33.06 33.82 33.01 33.38 499112
2015-10-14 33.37 33.52 33.01 33.06 205162
2015-10-15 33.23 33.49 32.72 32.90 426583
2015-10-16 32.90 33.72 32.45 33.55 618822
2015-10-19 35.74 36.49 35.32 35.80 2134029
2015-10-20 35.85 36.17 35.69 36.03 1094498
2015-10-21 36.23 36.31 35.01 35.06 520204
2015-10-22 35.31 35.88 35.22 35.76 329993
2015-10-23 36.26 37.12 35.94 36.86 409408
2015-10-26 36.90 37.58 36.59 37.47 754530
2015-10-27 37.17 37.48 36.42 36.65 850085
2015-10-28 36.69 37.12 36.15 36.98 626397
2015-10-29 35.01 37.07 34.51 36.35 714094
2015-10-30 36.32 37.20 36.10 36.87 540471
2015-11-02 36.86 37.37 36.80 37.35 437832
2015-11-03 37.22 37.98 36.95 37.30 430496
2015-11-04 37.37 37.57 37.14 37.25 327340
2015-11-05 37.25 37.44 36.78 36.95 254901
2015-11-06 36.70 37.67 36.52 37.60 272952
2015-11-09 37.45 37.49 36.80 36.90 253072
2015-11-10 36.77 36.98 36.45 36.79 248741
2015-11-11 36.90 37.25 36.48 37.01 237165
2015-11-12 36.69 36.99 35.93 35.96 312152
2015-11-13 35.84 36.11 35.27 35.54 278527
2015-11-16 35.44 36.20 35.37 36.09 288432
2015-11-17 36.11 36.76 35.83 36.14 343958
2015-11-18 35.98 36.53 35.50 36.46 417098
2015-11-19 36.40 36.63 36.12 36.23 280573
2015-11-20 36.43 37.88 35.92 37.51 903601
2015-11-23 36.45 36.45 33.86 35.00 2254145
2015-11-24 34.72 34.89 33.83 33.87 1121855
2015-11-25 33.87 34.19 33.76 33.93 691714
2015-11-27 33.95 34.83 33.93 34.58 303982
2015-11-30 34.69 34.98 34.44 34.67 685876
2015-12-01 34.72 35.20 34.25 34.61 513864
2015-12-02 34.70 35.23 34.42 34.90 853244
2015-12-03 34.77 34.99 33.57 33.63 462517
2015-12-04 33.74 34.07 33.54 33.64 399764
2015-12-07 33.63 33.83 32.37 32.68 495710
2015-12-08 32.40 32.69 32.18 32.33 374382
2015-12-09 32.24 32.42 31.64 31.81 547135
2015-12-10 31.86 32.27 31.60 32.15 372104
2015-12-11 31.65 32.04 31.50 31.71 338968
2015-12-14 31.67 31.70 30.49 30.70 590876
2015-12-15 30.84 31.00 30.55 30.63 893081
2015-12-16 30.84 31.30 30.63 31.12 369662
2015-12-17 31.18 31.28 30.50 30.51 404057
2015-12-18 30.61 30.95 30.28 30.39 999525
2015-12-21 30.71 30.74 30.15 30.73 339210
2015-12-22 30.73 31.09 30.58 30.93 391332
2015-12-23 30.95 31.70 30.83 31.61 649807
2015-12-24 31.49 31.72 31.36 31.51 126805
2015-12-28 31.39 31.42 30.49 30.58 276343
2015-12-29 30.81 31.27 30.65 31.16 270736
2015-12-30 31.00 31.46 30.68 30.70 416702
2015-12-31 30.61 30.70 30.06 30.09 376146
2016-01-04 29.71 29.80 28.93 29.50 753038
2016-01-05 29.51 29.66 28.89 28.91 429312
2016-01-06 28.53 28.59 27.88 28.00 412780
2016-01-07 27.51 27.51 26.32 26.75 706730
2016-01-08 26.98 27.00 25.93 25.99 472851
2016-01-11 26.21 26.22 25.67 26.08 414700
2016-01-12 26.24 26.34 25.49 25.84 545758
2016-01-13 25.86 26.06 24.63 24.69 499957
2016-01-14 24.86 25.72 24.24 25.51 530260
2016-01-15 24.72 25.36 24.32 25.04 965190
2016-01-19 25.37 25.39 24.54 24.85 568149
2016-01-20 24.37 25.31 23.95 25.21 727254
2016-01-21 25.39 25.62 24.60 24.84 526182
2016-01-22 25.44 25.86 25.15 25.84 741963
2016-01-25 26.19 28.21 25.84 26.90 1408231
2016-01-26 27.08 27.34 26.60 26.99 700837
2016-01-27 26.82 27.27 26.42 26.51 351449
2016-01-28 26.70 26.82 26.18 26.72 351892
2016-01-29 26.81 27.72 26.67 27.72 652188
2016-02-01 27.49 27.77 27.06 27.56 395850
2016-02-02 27.14 27.32 26.56 26.66 362285
2016-02-03 27.00 27.60 26.29 27.39 353577
2016-02-04 27.10 28.03 26.97 27.50 468753
2016-02-05 27.34 27.82 26.84 26.97 623968
2016-02-08 26.70 26.80 25.39 26.07 680255
2016-02-09 24.96 26.10 24.96 25.88 494748
2016-02-10 25.87 26.36 25.47 25.78 510887
2016-02-11 24.40 24.96 22.87 23.01 1421411
2016-02-12 23.23 23.31 22.88 23.04 1008210
2016-02-16 23.25 24.58 23.05 24.41 894259
2016-02-17 24.44 24.95 24.41 24.52 692911
2016-02-18 24.63 24.96 24.45 24.85 617089
2016-02-19 24.71 24.86 23.63 24.04 1113500
2016-02-22 24.33 24.51 24.05 24.25 633855
2016-02-23 24.09 24.17 23.82 23.90 679735
2016-02-24 23.28 24.39 22.84 24.34 577027
2016-02-25 24.29 24.33 24.04 24.23 473445
2016-02-26 24.29 24.71 24.07 24.42 601040
2016-02-29 24.41 25.17 24.34 24.82 776508
2016-03-01 25.06 25.63 24.62 25.62 612942
2016-03-02 25.57 25.99 25.37 25.71 962612
2016-03-03 25.54 25.64 25.07 25.34 682360
2016-03-04 25.32 25.67 25.06 25.41 1136655
2016-03-07 25.31 26.50 25.22 26.18 1067252
2016-03-08 25.96 25.96 24.87 25.23 618091
2016-03-09 25.08 25.89 25.00 25.41 501952
2016-03-10 25.44 25.48 24.34 25.03 541493
2016-03-11 24.90 25.60 24.56 25.39 654602
2016-03-14 25.00 25.00 25.00 25.00 900
2016-03-15 24.95 24.97 23.84 24.81 672529
2016-03-16 24.32 25.83 24.25 25.64 830313
2016-03-17 25.62 27.54 25.49 27.33 1239812
2016-03-18 27.30 28.12 27.25 28.02 1568744
2016-03-21 28.12 28.24 27.34 28.02 731342
2016-03-22 28.01 28.17 27.66 27.76 567815
2016-03-23 27.78 27.88 26.75 27.02 631162
2016-03-24 28.01 29.66 28.01 29.38 1795983
2016-03-28 29.36 29.75 28.56 28.86 533500
2016-03-29 28.71 29.47 28.46 29.22 679188
2016-03-30 29.36 29.68 28.94 29.18 626804
2016-03-31 29.20 29.30 28.86 28.91 490954
2016-04-01 28.63 28.81 28.06 28.57 441167
2016-04-04 28.63 28.63 28.12 28.21 286255
2016-04-05 27.92 28.06 27.53 27.54 391359
2016-04-06 27.57 27.57 26.98 27.42 563163
2016-04-07 27.27 27.32 26.79 27.00 607490
2016-04-08 27.21 27.59 26.71 26.89 672316
2016-04-11 26.66 27.37 26.56 26.79 619394
2016-04-12 26.91 27.08 26.37 26.86 389129
2016-04-13 27.16 27.46 27.04 27.35 530660
2016-04-14 27.33 27.69 27.28 27.29 445008
2016-04-15 27.25 27.34 26.75 26.92 664857
2016-04-18 26.85 27.27 26.67 27.13 349487
2016-04-19 27.21 27.67 27.15 27.33 473673
2016-04-20 27.38 27.49 26.98 27.05 540491
2016-04-21 27.20 27.43 27.01 27.42 630419
2016-04-22 27.34 28.05 27.34 28.01 626069
2016-04-25 27.99 27.99 27.64 27.75 844565
2016-04-26 27.94 27.99 27.43 27.75 496663
2016-04-27 27.73 28.07 27.46 27.78 738985
2016-04-28 27.22 27.46 26.25 26.71 1117758
2016-04-29 26.55 26.70 26.04 26.27 844353
2016-05-02 26.29 26.30 25.54 25.65 733372
2016-05-03 25.60 25.86 25.08 25.21 749757
2016-05-04 25.00 25.11 24.28 24.50 1094203
2016-05-05 24.66 24.76 24.17 24.19 731097
2016-05-06 24.22 24.31 23.75 24.27 664085
2016-05-09 24.25 24.47 24.16 24.36 654833
2016-05-10 24.41 24.90 24.12 24.80 716892
2016-05-11 24.72 24.96 24.40 24.68 1294149
2016-05-12 24.83 24.92 23.73 23.78 761577
2016-05-13 23.79 24.14 23.33 23.61 665693
2016-05-16 23.65 24.69 23.56 24.40 631309
2016-05-17 24.32 24.81 24.11 24.28 601382
2016-05-18 24.02 24.53 23.45 23.65 926628
2016-05-19 23.52 23.77 23.10 23.37 501574
2016-05-20 23.48 23.95 23.48 23.88 447564
2016-05-23 23.98 24.27 23.75 23.81 380761
2016-05-24 24.00 24.38 23.93 24.22 451550
2016-05-25 24.28 24.61 24.20 24.58 669643
2016-05-26 24.60 24.71 24.32 24.63 384486
2016-05-27 24.67 24.94 24.48 24.90 496008
2016-05-31 25.01 25.90 24.95 25.85 950586
2016-06-01 25.80 26.08 25.33 25.97 633147
2016-06-02 25.83 26.29 25.81 26.20 363938
2016-06-03 26.15 26.21 25.66 26.09 415042
2016-06-06 26.14 26.87 26.08 26.75 401911
2016-06-07 26.70 27.02 26.70 26.97 397939
2016-06-08 26.79 27.18 26.67 26.69 377618
2016-06-09 26.50 26.63 26.09 26.27 337928
2016-06-10 26.01 26.03 25.20 25.66 703351
2016-06-13 25.51 25.79 24.92 25.13 595213
2016-06-14 25.09 25.57 24.93 25.52 753496
2016-06-15 25.54 25.92 25.07 25.11 541342
2016-06-16 24.87 25.44 24.60 25.29 582368
2016-06-17 25.41 26.21 25.40 25.43 1173949
2016-06-20 25.93 26.08 25.74 25.74 757540
2016-06-21 25.80 26.02 25.65 25.88 650403
2016-06-22 25.88 26.23 25.70 25.71 343375
2016-06-23 26.11 26.31 25.88 26.15 775482
2016-06-24 25.20 25.27 24.61 24.91 2498421
2016-06-27 24.70 24.81 23.23 23.34 1137566
2016-06-28 23.70 23.93 23.24 23.56 620362
2016-06-29 23.81 24.16 23.52 24.02 776411
2016-06-30 24.07 24.85 23.94 24.83 872739
2016-07-01 24.80 25.40 24.69 25.32 624453
2016-07-05 25.04 25.08 24.33 24.58 530958
2016-07-06 24.33 24.95 24.04 24.73 652887
2016-07-07 24.87 25.30 24.80 25.00 471482
2016-07-08 25.28 25.61 25.28 25.45 596407
2016-07-11 25.54 25.87 25.54 25.60 365854
2016-07-12 26.00 26.26 25.87 25.99 523736
2016-07-13 26.15 26.20 25.77 25.80 455442
2016-07-14 26.13 26.13 25.68 25.76 567191
2016-07-15 25.86 26.02 25.69 25.97 270771
2016-07-18 25.98 26.15 25.86 26.01 338503
2016-07-19 25.90 26.04 25.56 25.63 382648
2016-07-20 25.84 26.13 25.62 26.12 457941
2016-07-21 26.04 26.42 25.84 25.95 355710
2016-07-22 26.04 26.46 25.77 26.16 510524
2016-07-25 26.19 26.34 25.69 25.86 576742
2016-07-26 25.88 26.16 25.72 26.13 496705
2016-07-27 26.24 26.37 25.92 26.12 610148
2016-07-28 26.32 28.67 26.02 28.34 1458880
2016-07-29 28.19 28.76 27.99 28.24 821732
2016-08-01 28.21 28.21 27.24 27.45 923170
2016-08-02 27.42 27.49 26.79 26.83 605005
2016-08-03 26.80 26.86 26.46 26.85 755298
2016-08-04 27.01 27.18 26.66 26.72 552017
2016-08-05 27.00 27.82 26.98 27.81 1128340
2016-08-08 27.90 28.77 27.88 28.40 870249
2016-08-09 28.36 28.56 28.09 28.15 560189
2016-08-10 28.15 28.30 27.95 28.09 819591
2016-08-11 28.18 28.46 27.89 28.41 547806
2016-08-12 28.43 28.55 27.97 28.17 1212798
2016-08-15 28.25 28.40 27.95 28.40 1699675
2016-08-16 28.12 28.16 27.49 27.74 1442719
2016-08-17 27.65 27.92 27.47 27.79 792731
2016-08-18 27.85 28.39 27.73 28.18 1705464
2016-08-19 28.05 29.01 27.79 28.98 1356864
2016-08-22 28.69 28.75 27.74 28.33 1587939
2016-08-23 28.50 28.97 28.11 28.73 908047
2016-08-24 28.69 28.90 28.48 28.54 579872
2016-08-25 28.42 28.59 28.12 28.55 790484
2016-08-26 28.49 28.86 28.09 28.32 566196
2016-08-29 28.35 28.49 28.07 28.24 521447
2016-08-30 28.26 28.52 27.80 28.07 1058482
2016-08-31 28.08 28.10 27.50 28.06 863304
2016-09-01 28.07 28.12 27.62 27.95 631013
2016-09-02 28.20 28.44 27.95 28.43 746227
2016-09-06 28.36 28.64 27.84 27.90 906846
2016-09-07 27.88 28.01 27.48 27.59 1388989
2016-09-08 27.56 27.72 26.78 26.84 1250293
2016-09-09 26.60 26.95 25.64 25.64 1196437
2016-09-12 25.50 26.15 25.44 26.08 845530
2016-09-13 25.89 26.19 24.93 25.09 962587
2016-09-14 25.16 25.21 24.20 24.34 1370700
2016-09-15 24.37 24.86 24.27 24.78 783848
2016-09-16 24.68 24.83 24.26 24.42 1570998
2016-09-19 24.67 24.96 24.29 24.37 780167
2016-09-20 24.55 24.62 24.04 24.05 633170
2016-09-21 24.18 24.40 23.95 24.32 596013
2016-09-22 24.63 24.83 24.43 24.69 616374
2016-09-23 24.60 24.74 24.46 24.49 902151
2016-09-26 25.14 26.18 25.08 25.60 2253788
2016-09-27 25.62 25.86 25.21 25.27 630466
2016-09-28 25.31 25.47 24.63 24.91 1512461
2016-09-29 24.93 25.12 24.27 24.45 752322
2016-09-30 24.69 24.87 24.47 24.79 782163
2016-10-03 24.69 24.86 24.55 24.70 731597
2016-10-04 24.86 25.26 24.75 24.93 675823
2016-10-05 25.19 25.49 25.07 25.10 693514
2016-10-06 25.15 25.23 24.81 25.08 604977
2016-10-07 25.17 25.25 24.58 24.74 527561
2016-10-10 24.96 25.25 24.64 24.66 392172
2016-10-11 24.53 24.62 23.77 23.87 771595
2016-10-12 23.97 23.97 23.48 23.59 910603
2016-10-13 23.29 23.45 22.84 23.22 1046207
2016-10-14 23.27 23.39 22.86 22.89 482514
2016-10-17 22.95 23.20 22.65 22.70 538627
2016-10-18 23.10 23.25 22.70 22.80 528486
2016-10-19 22.80 23.10 22.70 22.85 343177
2016-10-20 22.75 22.95 22.30 22.40 503962
2016-10-21 22.20 22.48 22.15 22.25 482862
2016-10-24 22.65 22.65 22.10 22.20 446094
2016-10-25 22.05 22.30 21.40 21.75 733454
2016-10-26 21.70 23.73 21.58 23.00 1554922
2016-10-27 23.05 23.10 22.60 22.70 812273
2016-10-28 22.65 23.05 22.00 22.10 778694
2016-10-31 22.15 22.27 21.75 21.80 834436
2016-11-01 21.85 21.95 21.10 21.45 780418
2016-11-02 21.45 21.65 21.10 21.25 1013683
2016-11-03 21.35 21.75 21.25 21.60 687774
2016-11-04 21.65 21.70 21.05 21.20 712253
2016-11-07 21.70 22.00 21.55 21.90 761954
2016-11-08 21.70 22.30 21.15 22.15 1306433
2016-11-09 21.75 23.00 21.64 22.90 918405
2016-11-10 23.10 23.50 22.60 23.00 1035156
2016-11-11 22.90 24.05 22.55 24.00 1707292
2016-11-14 24.20 24.85 23.85 24.80 2548297
2016-11-15 23.80 23.98 22.00 22.95 3162259
2016-11-16 22.95 24.50 22.90 24.25 2780385
2016-11-17 24.30 24.35 23.55 24.20 1415335
2016-11-18 24.25 24.40 23.50 23.70 1013845
2016-11-21 23.90 23.95 23.10 23.45 936305
2016-11-22 23.50 23.80 22.65 23.00 1294111
2016-11-23 23.00 23.35 22.95 23.15 1274620
2016-11-25 23.25 23.98 23.25 23.55 1095062
2016-11-28 23.50 23.50 22.75 23.30 1317375
2016-11-29 23.20 23.45 22.55 22.65 1831960
2016-11-30 22.75 23.10 22.60 22.80 1252939
2016-12-01 22.95 23.05 22.05 22.50 1745825
2016-12-02 22.50 22.75 22.20 22.30 1441895
2016-12-05 22.60 22.70 22.15 22.20 1194882
2016-12-06 22.25 23.10 21.93 22.95 1756771
2016-12-07 22.90 24.05 22.75 24.00 1485327
2016-12-08 24.05 24.75 24.05 24.60 1640028
2016-12-09 24.60 24.95 24.55 24.80 1202614
2016-12-12 24.75 25.10 24.40 24.70 1193362
2016-12-13 24.70 25.00 23.98 24.45 1183517
2016-12-14 24.50 25.33 24.45 24.90 1677305
2016-12-15 24.90 25.05 24.34 24.50 1777001
2016-12-16 24.45 25.10 24.15 24.95 2313639
2016-12-19 25.00 25.65 24.70 25.10 1493783
2016-12-20 25.35 25.40 24.85 25.30 1166531
2016-12-21 25.20 25.70 25.20 25.60 963614
2016-12-22 25.50 25.60 25.15 25.15 1216100
2016-12-23 25.15 25.83 25.15 25.60 1144752
2016-12-27 25.60 25.90 25.48 25.75 980071
2016-12-28 25.65 25.85 24.85 25.15 1283652
2016-12-29 25.15 25.50 24.95 25.35 1178081
2016-12-30 25.45 25.50 24.80 25.15 1313178
2017-01-03 25.45 25.95 25.40 25.70 1349718
2017-01-04 25.75 26.15 25.55 26.10 1051925
2017-01-05 26.15 26.25 25.65 26.00 1154631
2017-01-06 26.00 26.20 25.83 25.90 858426
2017-01-09 25.85 25.85 25.35 25.55 777085
2017-01-10 25.55 25.80 25.23 25.40 741625
2017-01-11 25.30 25.65 25.20 25.50 455614
2017-01-12 25.30 25.45 24.90 25.20 752307
2017-01-13 25.30 25.85 25.30 25.55 567578
2017-01-17 25.55 25.70 25.30 25.45 539538
2017-01-18 25.40 25.61 25.05 25.30 734951
2017-01-19 25.60 26.00 24.90 25.15 1087155
2017-01-20 25.15 25.73 25.15 25.70 908342
2017-01-23 25.65 25.85 25.25 25.85 544018
2017-01-24 25.90 26.80 25.75 26.65 717410
2017-01-25 26.70 27.45 26.70 27.45 1029971
2017-01-26 27.35 27.45 26.95 27.25 844104
2017-01-27 27.15 27.45 26.75 27.10 510315
2017-01-30 27.00 27.00 26.20 26.80 721712
2017-01-31 26.70 27.35 26.70 27.20 1006074
2017-02-01 27.25 27.45 26.60 26.65 776478
2017-02-02 26.65 26.90 26.20 26.40 760766
2017-02-03 26.65 26.85 26.35 26.45 563944
2017-02-06 26.25 26.60 26.25 26.45 569555
2017-02-07 26.55 26.75 26.25 26.70 1412733
2017-02-08 26.45 26.85 26.25 26.60 1387643
2017-02-09 26.70 27.50 26.70 27.45 853238
2017-02-10 27.50 28.00 27.10 27.40 860355
2017-02-13 27.60 27.85 26.80 27.20 1667908
2017-02-14 27.00 29.75 27.00 29.25 3355642
2017-02-15 29.20 30.60 29.05 29.95 3066007
2017-02-16 29.80 30.00 29.40 30.00 1195624
2017-02-17 30.00 30.45 29.85 30.10 1357004
2017-02-21 30.05 30.25 29.33 29.70 1020309
2017-02-22 30.15 30.15 29.55 29.75 1074212
2017-02-23 29.90 30.95 29.80 30.80 1323427
2017-02-24 30.40 31.25 30.30 31.05 1684201
2017-02-27 31.00 31.40 30.75 31.05 1223956
2017-02-28 31.00 31.10 30.20 30.20 1127647
2017-03-01 30.65 31.40 30.33 31.00 1687314
2017-03-02 30.85 31.38 30.80 31.05 1187403
2017-03-03 31.00 31.85 30.80 31.60 1211932
2017-03-06 31.35 31.55 30.83 31.00 905097
2017-03-07 30.50 31.00 30.00 30.45 756692
2017-03-08 30.50 30.80 30.15 30.25 1020738
2017-03-09 30.20 30.20 29.55 30.00 735031
2017-03-10 30.15 30.40 29.70 30.05 748637
2017-03-13 30.05 30.15 28.80 29.05 1212783
2017-03-14 28.95 28.95 28.45 28.80 804676
2017-03-15 28.80 29.00 28.60 28.75 930631
2017-03-16 28.80 29.20 28.51 29.15 1008952
2017-03-17 29.30 29.50 29.10 29.30 1597239
2017-03-20 29.30 29.50 29.05 29.15 703095
2017-03-21 29.30 29.50 28.35 28.85 984196
2017-03-22 28.90 29.15 28.60 29.05 685722
2017-03-23 29.00 29.55 28.70 29.30 486992
2017-03-24 29.35 29.85 29.10 29.30 744336
2017-03-27 28.90 29.63 28.60 29.35 573281
2017-03-28 29.20 30.00 29.10 29.80 877479
2017-03-29 29.85 30.45 29.60 30.25 799557
2017-03-30 30.15 30.70 30.05 30.60 714643
2017-03-31 30.55 31.00 30.35 30.70 637379
2017-04-03 30.70 30.70 29.35 29.65 826491
2017-04-04 29.50 30.05 28.85 29.15 802065
2017-04-05 29.25 29.55 28.45 28.55 911485
2017-04-06 28.55 29.00 28.45 29.00 881385
2017-04-07 28.75 29.00 28.45 28.90 870656
2017-04-10 28.95 29.20 28.70 28.80 653435
2017-04-11 28.80 29.45 28.60 29.20 911569
2017-04-12 29.15 29.20 28.50 28.70 694112
2017-04-13 28.60 28.85 27.85 28.00 596545
2017-04-17 28.00 28.60 28.00 28.60 634469
2017-04-18 28.40 29.00 28.30 28.90 572525
2017-04-19 28.95 29.25 28.60 28.65 505063
2017-04-20 28.80 29.15 28.60 29.05 499402
2017-04-21 28.90 29.05 27.55 27.70 893777
2017-04-24 28.25 28.25 27.60 28.00 742729
2017-04-25 28.10 28.85 27.80 28.70 869425
2017-04-26 28.60 29.25 28.55 28.80 671451
2017-04-27 28.85 29.10 28.65 28.65 524161
2017-04-28 28.65 28.65 28.20 28.20 615906
2017-05-01 28.25 29.15 28.15 28.95 749302
2017-05-02 29.00 29.20 28.50 28.50 636259
2017-05-03 28.35 28.40 27.60 28.30 1254211
2017-05-04 28.90 29.80 27.13 27.95 1481953
2017-05-05 28.10 28.55 28.05 28.30 906033
2017-05-08 28.20 28.80 28.15 28.70 776939
2017-05-09 28.70 28.75 28.25 28.55 644891
2017-05-10 28.45 28.73 27.90 28.00 894775
2017-05-11 27.90 27.90 26.85 27.20 827953
2017-05-12 27.20 27.20 26.55 26.85 529996
2017-05-15 27.00 27.45 26.85 27.45 605426
2017-05-16 27.45 27.50 27.03 27.30 823439
2017-05-17 26.80 26.95 25.50 25.80 915078
2017-05-18 25.70 26.50 25.55 26.00 1348563
2017-05-19 26.05 26.53 26.05 26.30 771369
2017-05-22 26.40 27.20 26.40 27.10 698743
2017-05-23 27.25 27.60 26.90 27.20 1205952
2017-05-24 27.25 27.45 26.60 26.70 581134
2017-05-25 26.80 27.00 26.60 26.80 464791
2017-05-26 26.75 26.95 26.50 26.80 571381
2017-05-30 26.65 26.90 26.35 26.55 526565
2017-05-31 26.55 26.85 26.00 26.45 738111
2017-06-01 26.45 27.75 26.35 27.50 862250
2017-06-02 27.45 28.30 27.45 28.00 904445
2017-06-05 27.95 28.44 27.85 27.85 597062
2017-06-06 27.65 27.70 26.90 27.00 588510
2017-06-07 27.00 27.00 26.55 26.60 508018
2017-06-08 26.60 27.00 26.50 26.80 413606
2017-06-09 26.85 27.40 26.58 26.80 558802
2017-06-12 26.95 27.73 26.90 27.35 984402
2017-06-13 27.25 27.40 26.55 27.05 1114281
2017-06-14 26.95 27.10 26.13 26.50 765829
2017-06-15 26.20 26.85 26.15 26.35 686637
2017-06-16 26.15 26.70 26.10 26.65 1027948
2017-06-19 27.10 27.95 26.75 27.95 616456
2017-06-20 27.80 27.95 27.10 27.25 651588
2017-06-21 27.30 27.30 26.85 26.95 458738
2017-06-22 27.00 27.05 26.35 26.55 681829
2017-06-23 26.55 26.65 26.10 26.25 2077033
2017-06-26 26.45 27.15 26.30 26.85 688829
2017-06-27 26.70 26.70 26.05 26.15 708209
2017-06-28 26.35 27.53 26.30 27.45 795020
2017-06-29 27.65 28.18 27.25 28.05 943072
2017-06-30 28.20 28.31 27.70 28.00 961312
2017-07-03 28.20 28.50 27.95 28.00 552425
2017-07-05 24.80 25.00 21.55 21.60 10092708
2017-07-06 21.55 22.00 20.10 20.40 5384212
2017-07-07 20.50 21.15 19.95 21.00 3357364
2017-07-10 21.30 21.40 20.65 21.15 2592255
2017-07-11 21.15 21.50 21.05 21.35 1254962
2017-07-12 21.50 21.60 20.90 21.30 993609
2017-07-13 21.35 21.45 20.90 21.20 1421468
2017-07-14 21.10 21.30 20.80 21.25 1792569
2017-07-17 21.30 21.55 21.20 21.35 953677
2017-07-18 21.25 21.50 20.85 21.35 1833254
2017-07-19 22.00 22.70 21.10 22.00 2071854
2017-07-20 22.00 22.85 21.75 22.75 1259280
2017-07-21 22.80 22.80 21.40 21.65 1910830
2017-07-24 21.90 22.10 21.60 22.00 1076257
2017-07-25 22.20 23.10 22.15 23.00 1634679
2017-07-26 23.05 23.10 22.55 22.75 1303448
2017-07-27 22.90 23.15 22.70 23.00 1553047
2017-07-28 22.75 23.25 22.73 23.15 1113688
2017-07-31 23.15 23.45 22.88 23.40 1397661
2017-08-01 23.55 23.70 23.25 23.40 1779123
2017-08-02 23.40 23.40 22.60 22.70 982706
2017-08-03 22.70 22.75 22.45 22.65 826236
2017-08-04 22.75 22.90 22.50 22.55 652448
2017-08-07 22.55 22.65 22.15 22.35 707450
2017-08-08 21.80 22.55 21.50 21.65 1755843
2017-08-09 21.50 21.55 20.70 20.95 1057190
2017-08-10 20.75 20.90 20.30 20.40 1145444
2017-08-11 20.25 20.55 19.85 20.55 1197825
2017-08-14 20.80 21.10 20.60 21.00 591730
2017-08-15 21.05 21.10 20.60 20.75 792872
2017-08-16 20.85 21.00 20.50 20.60 880835
2017-08-17 20.55 20.90 19.75 19.75 935307
2017-08-18 19.65 19.65 19.25 19.50 1103301
2017-08-21 19.35 19.45 18.75 18.75 940094
2017-08-22 18.85 18.90 17.95 18.05 2403643
2017-08-23 18.55 19.35 18.05 19.10 2321731
2017-08-24 19.25 19.30 18.90 19.00 593608
2017-08-25 19.25 19.85 19.05 19.60 950193
2017-08-28 19.75 19.85 19.45 19.70 600851
2017-08-29 19.40 19.95 19.35 19.80 666914
2017-08-30 19.75 20.10 19.60 20.05 691209
2017-08-31 20.15 20.50 20.10 20.45 669497
2017-09-01 20.50 20.70 20.30 20.45 687355
2017-09-05 20.45 20.70 20.00 20.30 811423
2017-09-06 20.45 20.50 20.00 20.20 761955
2017-09-07 20.25 20.45 20.05 20.25 887592
2017-09-08 20.20 20.35 20.05 20.25 539017
2017-09-11 20.55 20.85 20.13 20.30 1128676
2017-09-12 20.40 21.15 20.35 21.15 954387
2017-09-13 21.00 21.30 20.45 21.00 905211
2017-09-14 20.95 21.05 20.60 20.90 558903
2017-09-15 20.85 21.30 20.60 21.10 798109
2017-09-18 21.20 21.45 21.00 21.30 560076
2017-09-19 21.30 21.65 21.20 21.55 660238
2017-09-20 21.50 21.80 21.33 21.40 689095
2017-09-21 21.35 21.70 21.25 21.45 551757
2017-09-22 21.40 21.70 21.30 21.45 456925
2017-09-25 21.45 21.65 21.15 21.65 564561
2017-09-26 21.65 22.15 21.65 22.10 772080
2017-09-27 22.20 22.80 22.20 22.70 1113300
2017-09-28 22.55 22.85 22.25 22.85 546547
2017-09-29 22.80 22.95 22.60 22.85 594080
2017-10-02 22.80 23.20 22.60 23.15 672080
2017-10-03 23.15 23.50 22.85 23.25 1041267
2017-10-04 23.15 23.28 22.70 22.75 520854
2017-10-05 22.75 22.80 22.45 22.70 514692
2017-10-06 22.55 22.90 22.45 22.70 404267
2017-10-09 22.85 22.98 22.65 22.70 5910975
2017-10-10 22.90 23.20 22.60 22.85 441451
2017-10-11 22.80 23.03 22.65 22.85 389225
2017-10-12 22.80 23.10 22.65 22.80 498630
2017-10-13 22.80 23.25 22.65 23.05 544467
2017-10-16 23.05 23.25 22.50 22.65 985275
2017-10-17 22.40 22.60 22.18 22.35 614199
2017-10-18 22.35 22.50 22.05 22.05 613845
2017-10-19 22.00 22.25 21.85 22.05 587398
2017-10-20 21.65 21.75 20.45 21.30 2354154
2017-10-23 21.25 21.45 20.85 21.05 1096572
2017-10-24 21.20 21.20 20.85 21.05 546737
2017-10-25 21.05 21.05 20.45 20.60 915088
2017-10-26 20.70 20.80 20.20 20.25 756464
2017-10-27 20.25 20.25 19.40 19.60 1523053
2017-10-30 19.50 20.18 19.30 20.05 1379059
2017-10-31 21.85 22.00 19.05 19.30 2611110
2017-11-01 19.25 19.30 18.35 18.50 1645276
2017-11-02 18.65 18.90 18.05 18.10 1090374
2017-11-03 18.10 18.50 17.90 18.35 1119661
2017-11-06 18.40 18.55 18.25 18.25 870586
2017-11-07 18.15 18.22 17.90 18.05 1182928
2017-11-08 18.25 18.40 18.05 18.25 1005315
2017-11-09 18.00 18.35 17.78 18.30 1341191
2017-11-10 18.25 18.45 18.15 18.15 610388
2017-11-13 17.95 18.20 17.75 17.85 1094012
2017-11-14 17.80 17.88 16.93 16.95 1607693
2017-11-15 16.80 16.90 16.00 16.05 4299813
2017-11-16 17.35 18.38 16.96 17.85 2788427
2017-11-17 17.75 18.80 17.75 18.30 1166262
2017-11-20 18.35 19.30 18.35 18.85 1404132
2017-11-21 19.00 19.30 18.90 19.10 968550
2017-11-22 19.10 19.30 18.35 18.50 755496
2017-11-24 18.65 18.95 18.40 18.85 388737
2017-11-27 18.80 19.05 18.58 18.95 704630
2017-11-28 18.95 19.35 18.80 19.35 828956
2017-11-29 19.25 20.25 19.15 20.00 1050623
2017-11-30 20.15 20.40 19.15 19.20 1254557
2017-12-01 19.15 19.20 18.15 19.10 1638906
2017-12-04 19.50 19.50 18.65 18.70 1307264
2017-12-05 18.80 19.15 18.48 18.50 878534
2017-12-06 18.50 18.90 18.20 18.25 1001509
2017-12-07 18.30 18.60 18.05 18.25 1259272
2017-12-08 18.35 18.60 18.00 18.05 1144838
2017-12-11 18.10 19.00 18.05 18.65 1092466
2017-12-12 18.70 19.05 18.30 18.50 1183237
2017-12-13 18.30 18.40 17.50 18.00 1929876
2017-12-14 18.00 18.00 17.10 17.15 1696782
2017-12-15 17.20 17.25 16.63 16.75 3180278
2017-12-18 17.00 17.20 16.50 16.85 2022492
2017-12-19 16.85 17.30 16.70 17.25 1598550
2017-12-20 17.55 17.55 17.00 17.10 1268294
2017-12-21 17.10 17.65 16.60 17.35 2082181
2017-12-22 17.35 17.40 16.45 16.55 2081250
2017-12-26 16.55 16.93 16.45 16.45 1422920
2017-12-27 16.40 16.75 16.25 16.50 1099052
2017-12-28 16.50 16.70 16.35 16.60 1193983
2017-12-29 16.60 16.75 16.30 16.35 1001345
2018-01-02 16.40 17.75 16.35 17.40 1598200
2018-01-03 17.45 17.55 17.15 17.20 821141
2018-01-04 17.40 17.40 16.70 16.90 942917
2018-01-05 17.05 17.40 16.80 17.35 1390813
2018-01-08 17.40 18.40 17.35 18.25 1890095
2018-01-09 18.25 18.30 17.10 17.25 1741235
2018-01-10 17.20 17.55 17.03 17.30 1076492
2018-01-11 17.40 18.28 17.35 18.20 1248514
2018-01-12 18.15 18.60 18.15 18.35 1274318
2018-01-16 18.55 18.60 17.80 18.00 823054
2018-01-17 18.30 18.48 18.13 18.30 1435043
2018-01-18 18.25 18.45 17.95 18.05 983399
2018-01-19 18.10 18.30 18.00 18.25 1254473
2018-01-22 18.25 18.38 18.05 18.05 1125881
2018-01-23 18.10 18.95 18.05 18.65 1469934
2018-01-24 18.75 19.05 18.20 18.25 1565237
2018-01-25 18.25 18.40 17.98 18.05 981427
2018-01-26 18.10 18.30 17.90 18.25 1200099
2018-01-29 18.05 18.95 18.05 18.80 989195
2018-01-30 18.55 19.03 18.30 18.50 956728
2018-01-31 18.50 18.75 18.35 18.45 1025938
2018-02-01 18.30 18.80 17.85 18.75 1100651
2018-02-02 18.50 18.50 17.50 17.50 1347483
2018-02-05 17.35 17.50 16.50 16.50 1655151
2018-02-06 16.20 17.25 16.00 17.00 1402543
2018-02-07 16.75 16.90 16.15 16.65 1594366
2018-02-08 16.70 16.80 15.85 15.85 1864777
2018-02-09 16.00 16.03 14.30 14.70 2986237
2018-02-12 14.80 14.95 14.30 14.55 2737994
2018-02-13 14.40 14.75 12.90 14.30 4685342
2018-02-14 14.30 15.85 14.30 15.50 3343478
2018-02-15 15.65 15.93 15.20 15.85 1536538
2018-02-16 15.70 16.10 15.25 15.30 1651176
2018-02-20 15.20 15.80 15.20 15.35 1273896
2018-02-21 15.35 15.55 14.90 14.90 1720493
2018-02-22 15.20 15.50 14.50 14.40 1323225
2018-02-23 14.60 14.78 14.35 14.55 877744
2018-02-26 14.70 15.45 14.53 15.40 1457539
2018-02-27 15.30 16.15 15.30 15.85 1867529
2018-02-28 15.90 16.20 15.60 15.70 1690988
2018-03-01 15.75 16.50 15.50 16.15 1808177
2018-03-02 16.40 17.20 16.15 16.55 2750610
2018-03-05 16.40 17.20 16.30 17.10 1679033
2018-03-06 17.20 17.60 17.00 17.50 1459567
2018-03-07 17.25 18.05 17.15 17.50 1430336
2018-03-08 17.55 17.70 17.00 17.20 900144
2018-03-09 17.45 17.70 17.00 17.55 1248406
2018-03-12 17.55 18.05 17.45 17.95 1041571
2018-03-13 18.05 18.05 17.28 17.45 841671
2018-03-14 17.65 17.85 17.05 17.15 857044
2018-03-15 17.20 17.53 16.98 17.30 978841
2018-03-16 17.35 17.50 16.75 16.80 1687160
2018-03-19 16.75 16.80 15.60 15.85 1177220
2018-03-20 15.75 16.05 15.50 15.65 1074852
2018-03-21 15.65 16.15 15.65 15.90 816618
2018-03-22 15.65 15.95 15.05 15.15 1469905
2018-03-23 15.15 15.15 14.35 14.35 1375382
2018-03-26 14.70 14.75 14.20 14.70 1291186
2018-03-27 14.75 15.05 14.45 14.55 1037675
2018-03-28 14.50 14.65 14.25 14.35 1046839
2018-03-29 14.45 15.88 14.45 15.40 1867654
2018-04-02 15.35 15.40 14.40 14.60 1185752
2018-04-03 14.70 14.90 14.20 14.70 1391756
2018-04-04 14.35 15.05 14.22 14.95 885381
2018-04-05 15.05 15.30 14.80 15.00 713498
2018-04-06 14.90 15.30 14.45 14.50 739797
2018-04-09 14.70 14.85 14.40 14.45 721343
2018-04-10 14.80 15.45 14.75 15.15 1088848
2018-04-11 15.00 15.53 15.00 15.25 1281570
2018-04-12 15.30 15.45 14.95 15.05 750075
2018-04-13 15.25 15.30 14.70 14.80 637113
2018-04-16 14.95 15.00 14.75 14.90 801006
2018-04-17 15.00 15.35 15.00 15.15 696245
2018-04-18 15.20 16.05 15.20 15.90 955740
2018-04-19 15.85 16.40 15.70 16.30 979070
2018-04-20 16.25 16.30 15.80 15.90 667248
2018-04-23 15.95 16.13 15.55 15.75 714246
2018-04-24 15.85 16.05 15.40 15.60 682204
2018-04-25 15.50 16.15 15.50 15.95 756065
2018-04-26 16.05 16.15 15.85 15.95 437829
2018-04-27 16.00 16.35 15.98 16.15 548898
2018-04-30 16.05 16.18 15.35 15.35 1278095
2018-05-01 15.30 15.53 14.83 15.40 1601887
2018-05-02 13.60 13.75 12.60 12.90 6646075
2018-05-03 12.80 12.80 12.00 12.05 3756619
2018-05-04 11.85 12.15 11.43 11.75 5458946
2018-05-07 12.05 12.15 11.70 11.90 2676257
2018-05-08 11.85 12.50 11.70 12.50 3017740
2018-05-09 12.75 13.20 12.45 13.10 15941385
2018-05-10 13.20 13.45 12.95 13.40 2370214
2018-05-11 13.45 13.60 13.30 13.35 1362067
2018-05-14 13.35 13.45 12.75 12.90 1380448
2018-05-15 12.85 12.93 12.45 12.45 1041398
2018-05-16 12.40 12.95 12.00 12.65 1940455
2018-05-17 12.70 13.20 12.70 12.75 1936523
2018-05-18 12.75 13.00 12.55 12.65 1494603
2018-05-21 12.75 12.78 12.40 12.55 3421462
2018-05-22 12.55 12.60 12.35 12.35 954272
2018-05-23 12.25 12.30 11.65 11.85 1799815
2018-05-24 11.75 11.85 11.45 11.55 1182179
2018-05-25 11.65 11.85 11.50 11.85 1037931
2018-05-29 11.60 11.80 11.50 11.75 788118
2018-05-30 11.80 12.05 11.67 11.85 868782
2018-05-31 11.80 11.90 11.45 11.50 1050414
2018-06-01 11.60 12.00 11.45 11.80 1649267
2018-06-04 11.95 12.20 11.65 12.20 1745416
2018-06-05 12.15 12.23 11.85 12.05 911219
2018-06-06 12.15 12.15 11.70 12.05 1703599
2018-06-07 12.05 12.60 11.95 12.35 1379469
2018-06-08 12.35 12.45 12.15 12.25 910825
2018-06-11 12.30 12.60 12.30 12.55 519240
2018-06-12 12.55 12.95 12.25 12.55 1287607
2018-06-13 12.55 12.65 12.15 12.20 1244819
2018-06-14 12.25 12.50 12.10 12.20 1363987
2018-06-15 12.15 12.45 12.00 12.40 1564918
2018-06-18 12.20 13.03 12.15 12.80 1631256
2018-06-19 12.65 13.10 12.55 13.00 1554569
2018-06-20 13.10 13.35 13.00 13.10 1717618
2018-06-21 13.05 13.25 12.60 13.10 1294859
2018-06-22 13.25 13.30 12.95 13.20 2317945
2018-06-25 13.10 13.20 12.45 12.45 1091062
2018-06-26 12.45 12.48 11.90 12.10 1095584
2018-06-27 12.05 12.20 11.70 11.80 1088672
2018-06-28 11.80 12.10 11.70 12.00 939024
2018-06-29 12.10 12.30 11.83 11.95 887869
2018-07-02 11.90 12.28 11.80 12.10 901604
2018-07-03 12.20 12.25 11.98 12.10 402311
2018-07-05 12.20 12.75 12.05 12.70 973108
2018-07-06 12.70 13.00 12.65 12.85 894028
2018-07-09 13.00 13.20 12.90 13.00 989114
2018-07-10 13.00 13.25 12.85 13.10 1014130
2018-07-11 12.95 13.40 12.90 13.00 990176
2018-07-12 13.10 13.13 12.40 12.50 1054683
2018-07-13 12.50 12.70 12.05 12.45 991640
2018-07-16 12.40 12.50 12.05 12.25 840473
2018-07-17 12.20 12.55 12.05 12.50 2176147
2018-07-18 12.50 12.50 12.10 12.20 993882
2018-07-19 12.15 12.40 11.93 12.05 618807
2018-07-20 12.05 12.18 11.65 11.65 827993
2018-07-23 11.65 11.85 11.37 11.70 851783
2018-07-24 11.80 11.85 11.35 11.40 869397
2018-07-25 11.05 11.20 10.80 10.95 1649372
2018-07-26 10.90 11.25 10.65 10.90 1719357
2018-07-27 10.65 11.00 10.40 10.85 1459291
2018-07-30 10.85 11.15 10.65 10.95 1359969
2018-07-31 10.95 11.45 10.85 11.35 2107262
2018-08-01 8.00 8.10 7.00 7.05 11155319
2018-08-02 6.95 6.95 6.65 6.70 5658222
2018-08-03 6.70 7.10 6.45 7.00 4899435
2018-08-06 7.00 7.08 6.25 6.30 5113430
2018-08-07 6.35 6.35 6.10 6.20 4820792
2018-08-08 6.20 6.30 5.30 5.40 5708908
2018-08-09 5.45 5.48 4.70 4.75 5820561
2018-08-10 4.65 4.75 3.55 3.95 14578020
2018-08-13 4.60 5.10 4.20 4.60 14248856
2018-08-14 4.75 5.25 4.65 5.00 7109928
2018-08-15 5.00 5.00 4.60 4.75 3162909
2018-08-16 4.80 4.85 4.20 4.20 5866904
2018-08-17 4.30 4.30 3.75 4.21 4389766
2018-08-20 4.30 4.45 4.15 4.40 2011963
2018-08-21 4.40 4.65 4.35 4.55 2575895
2018-08-22 4.55 4.55 4.40 4.40 927556
2018-08-23 4.40 4.55 4.35 4.55 1650936
2018-08-24 4.60 4.60 4.45 4.55 1041284
2018-08-27 5.15 5.25 4.85 4.95 3639297
2018-08-28 5.00 5.20 4.90 5.00 1627770
2018-08-29 5.05 5.28 4.70 4.80 2993840
2018-08-30 4.95 4.95 4.45 4.55 2336774
2018-08-31 4.60 4.80 4.50 4.75 1656923
2018-09-04 4.75 4.85 4.60 4.80 2122096
2018-09-05 4.75 5.15 4.75 4.85 2260415
2018-09-06 4.80 5.00 4.70 5.00 1472978
2018-09-07 4.95 5.10 4.85 5.10 868539
2018-09-10 5.10 5.20 4.80 4.90 1523715
2018-09-11 4.90 5.00 4.70 4.90 1286272
2018-09-12 4.85 5.03 4.70 4.85 1277548
2018-09-13 4.90 4.95 4.60 4.70 1397766
2018-09-14 4.65 4.70 4.25 4.35 2361180
2018-09-17 4.30 4.55 4.15 4.55 2271756
2018-09-18 4.60 4.68 4.35 4.55 1107923
2018-09-19 4.60 4.75 4.50 4.70 1413587
2018-09-20 4.75 4.98 4.70 4.95 1227539
2018-09-21 4.95 5.00 4.80 5.00 2768618
2018-09-24 5.00 5.00 4.73 4.75 1093706
2018-09-25 4.75 4.80 4.50 4.60 1247003
2018-09-26 4.65 4.70 4.50 4.55 1814346
2018-09-27 4.50 4.75 4.35 4.70 2226742
2018-09-28 4.70 4.75 4.40 4.50 1154964
2018-10-01 4.55 4.57 4.35 4.45 1367578
2018-10-02 4.45 4.51 4.21 4.24 1199651
2018-10-03 4.26 4.38 4.21 4.30 1271730
2018-10-04 4.31 4.34 4.11 4.19 991707
2018-10-05 4.20 4.31 4.02 4.24 2051946
2018-10-08 4.21 4.49 4.20 4.43 989455
2018-10-09 4.39 4.45 4.14 4.25 1130278
2018-10-10 4.24 4.44 4.16 4.26 1038086
2018-10-11 4.25 4.25 3.83 3.85 2522063
2018-10-12 3.97 4.00 3.70 3.71 1301949
2018-10-15 3.76 3.83 3.58 3.75 1366241
2018-10-16 3.82 3.94 3.59 3.94 1995489
2018-10-17 3.90 4.12 3.73 4.06 1459580
2018-10-18 4.02 4.19 3.93 3.97 1491466
2018-10-19 3.98 4.14 3.91 4.12 1094999
2018-10-22 4.15 4.16 3.81 3.91 1296784
2018-10-23 3.87 3.91 3.65 3.80 1242207
2018-10-24 3.79 3.85 3.58 3.63 1115292
2018-10-25 3.62 3.72 3.52 3.72 1235250
2018-10-26 3.65 3.85 3.50 3.72 1357986
2018-10-29 3.76 3.84 3.45 3.50 2864612
2018-10-30 3.50 3.74 3.50 3.58 1206959
2018-10-31 3.44 4.67 3.42 3.90 4296959
2018-11-01 3.86 4.42 3.85 4.30 2650353
2018-11-02 4.32 4.56 4.13 4.25 2919159
2018-11-05 4.26 4.64 4.22 4.55 1512029
2018-11-06 4.58 4.76 4.51 4.72 1012258
2018-11-07 4.72 4.85 4.60 4.82 1205211
2018-11-08 4.75 4.90 4.66 4.70 1170909
2018-11-09 4.62 4.68 4.35 4.41 1143036
2018-11-12 4.39 4.39 3.88 3.89 1167855
2018-11-13 3.93 4.11 3.79 3.80 1385531
2018-11-14 3.81 3.93 3.55 3.57 2120990
2018-11-15 3.57 3.75 3.51 3.68 1621033
2018-11-16 3.63 3.72 3.52 3.71 1848957
2018-11-19 3.72 3.91 3.70 3.77 2249686
2018-11-20 3.68 3.70 3.35 3.38 1705738
2018-11-21 3.41 3.51 3.37 3.50 854059
2018-11-23 3.45 3.69 3.45 3.63 505540
2018-11-26 3.65 3.76 3.56 3.64 1122493
2018-11-27 3.57 3.62 3.26 3.29 1877005
2018-11-28 3.30 3.46 3.28 3.46 1184227
2018-11-29 3.43 3.50 3.30 3.40 1489106
2018-11-30 3.37 3.42 3.15 3.27 1695588
2018-12-03 3.35 3.40 3.15 3.19 1707759
2018-12-04 3.16 3.22 3.05 3.06 1773451
2018-12-06 3.00 3.05 2.82 2.86 1779593
2018-12-07 2.90 3.36 2.85 3.10 2189732
2018-12-10 3.10 3.10 2.79 3.00 1887522
2018-12-11 3.07 3.16 2.78 2.80 1960377
2018-12-12 2.85 2.95 2.76 2.86 1336680
2018-12-13 2.85 2.86 2.62 2.71 1266720
2018-12-14 2.67 2.76 2.61 2.73 1581700
2018-12-17 2.73 2.77 2.51 2.58 2171379
2018-12-18 2.58 3.00 2.58 2.89 2358063
2018-12-19 2.86 2.97 2.66 2.74 1562134
2018-12-20 2.70 2.89 2.68 2.70 2161771
2018-12-21 2.69 2.69 2.46 2.52 4279903
2018-12-24 2.45 2.69 2.41 2.53 1157048
2018-12-26 2.55 2.76 2.47 2.75 1739738
2018-12-27 2.67 2.75 2.48 2.60 1170398
2018-12-28 2.60 2.69 2.48 2.50 1954099
2018-12-31 2.55 2.58 2.41 2.49 1434602
2019-01-02 2.45 2.80 2.42 2.70 2343762
2019-01-03 2.66 2.83 2.65 2.70 2474933
2019-01-04 2.78 2.78 2.62 2.63 2300653
2019-01-07 2.68 3.08 2.62 2.84 2824078
2019-01-08 2.84 3.02 2.76 2.82 2957945
2019-01-09 3.05 3.79 3.04 3.75 5073864
2019-01-10 3.68 3.77 3.50 3.72 2339836
2019-01-11 3.74 4.08 3.66 4.00 2063014
2019-01-14 4.03 4.05 3.85 3.89 1471160
2019-01-15 3.88 4.07 3.88 3.98 1096146
2019-01-16 4.00 4.17 3.98 4.03 1585960
2019-01-17 4.01 4.04 3.78 3.96 1545875
2019-01-18 3.99 4.07 3.90 3.95 927357
2019-01-22 3.90 4.00 3.86 3.95 683196
2019-01-23 3.98 4.25 3.96 4.08 1916622
2019-01-24 4.08 4.21 4.02 4.15 729346
2019-01-25 4.19 4.41 4.19 4.26 1437015
2019-01-28 4.26 4.29 4.12 4.17 741241
2019-01-29 4.19 4.29 4.05 4.08 813160
2019-01-30 4.15 4.24 4.02 4.20 1190157
2019-01-31 4.20 4.35 4.16 4.25 1119942
2019-02-01 4.26 4.41 4.23 4.36 956952
2019-02-04 4.39 5.00 4.36 4.98 1912775
2019-02-05 4.97 5.26 4.96 5.11 2307529
2019-02-06 5.09 5.29 5.06 5.21 1339797
2019-02-07 5.16 5.19 4.82 5.13 1273285
2019-02-08 5.06 5.20 4.86 5.01 1151854
2019-02-11 5.02 5.08 4.82 4.90 1085116
2019-02-12 4.94 5.39 4.87 5.22 2191476
2019-02-13 7.25 7.63 6.57 7.26 17826841
2019-02-14 7.10 7.62 6.94 7.41 4535467
2019-02-15 7.50 8.24 7.45 8.03 5179849
2019-02-19 8.06 8.52 8.01 8.51 4360834
2019-02-20 8.48 8.62 8.13 8.51 3067896
2019-02-21 8.35 8.42 8.09 8.38 2130989
2019-02-22 8.38 8.67 8.35 8.66 2094083
2019-02-25 8.70 8.88 8.38 8.41 1922473
2019-02-26 8.35 8.64 8.15 8.55 2636863
2019-02-27 8.53 8.99 8.50 8.92 1948031
2019-02-28 8.92 9.23 8.59 9.19 2634774
2019-03-01 9.26 9.52 9.05 9.18 2481502
2019-03-04 9.25 9.27 8.66 8.89 2054494
2019-03-05 8.89 9.50 8.89 9.34 2511969
2019-03-06 9.55 10.12 9.46 9.79 4319613
2019-03-07 9.76 9.87 9.12 9.23 2529695
2019-03-08 9.16 9.46 8.95 9.31 1353052
2019-03-11 9.34 10.14 9.25 10.03 2179241
2019-03-12 10.04 10.12 9.61 10.09 1892769
2019-03-13 10.21 10.94 10.18 10.50 3000113
2019-03-14 10.60 11.11 10.58 11.02 3051066
2019-03-15 11.10 11.57 10.88 11.10 5408350
2019-03-18 11.17 11.45 10.75 11.38 2167694
2019-03-19 11.35 11.37 10.96 11.02 1658994
2019-03-20 11.02 11.16 10.60 10.95 1981003
2019-03-21 10.90 11.43 10.90 11.43 1665326
2019-03-22 11.28 11.40 10.52 10.75 1793173
2019-03-25 10.65 10.90 9.92 10.35 1968304
2019-03-26 10.33 10.77 10.33 10.54 988088
2019-03-27 10.54 10.63 10.26 10.33 1119457
2019-03-28 10.37 10.78 10.18 10.30 1172138
2019-03-29 10.38 11.09 10.37 11.07 2412899
2019-04-01 11.14 11.62 10.99 11.61 1498792
2019-04-02 11.62 12.04 11.60 12.02 1585241
2019-04-03 12.11 12.39 11.86 11.90 1975599
2019-04-04 11.92 11.96 11.32 11.94 1461939
2019-04-05 11.96 12.21 11.52 11.66 1742527
2019-04-08 11.55 12.07 11.09 12.01 1480717
2019-04-09 11.96 12.10 11.60 11.92 1460923
2019-04-10 11.94 12.60 11.87 12.58 1778305
2019-04-11 12.58 12.68 12.33 12.53 870066
2019-04-12 12.64 12.81 12.51 12.70 1219006
2019-04-15 12.69 12.95 12.57 12.69 1048895
2019-04-16 12.75 12.88 12.44 12.76 1456550
2019-04-17 12.82 12.84 12.34 12.59 1162663
2019-04-18 12.55 12.76 12.34 12.72 1018841
2019-04-22 12.70 13.00 12.61 12.98 1330490
2019-04-23 13.00 13.38 12.81 13.30 1237161
2019-04-24 13.23 13.49 12.93 13.02 1103567
2019-04-25 13.00 13.07 12.63 12.71 1040477
2019-04-26 12.67 12.74 12.38 12.69 1181568
2019-04-29 12.67 13.07 12.37 12.43 2152601
2019-04-30 10.01 10.61 9.06 10.09 6813026
2019-05-01 10.05 10.17 8.92 8.95 5159906
2019-05-02 8.78 9.55 8.70 9.53 2477547
2019-05-03 9.99 11.01 9.80 10.94 3173726
2019-05-06 10.61 11.21 10.51 11.01 2338110
2019-05-07 10.75 11.24 10.34 11.00 2240058
2019-05-08 11.00 11.20 10.88 10.93 1035177
2019-05-09 10.75 11.06 10.42 10.85 1024482
2019-05-10 10.69 10.85 10.30 10.56 1308883
2019-05-13 10.24 10.30 9.50 9.72 2025252
2019-05-14 9.77 10.29 9.72 10.14 1063160
2019-05-15 9.97 10.27 9.84 10.18 1091819
2019-05-16 9.86 10.35 9.86 9.96 1380236
2019-05-17 9.80 10.00 9.54 9.66 1638572
2019-05-20 9.54 9.67 9.37 9.54 1016591
2019-05-21 9.70 10.17 9.57 10.13 928365
2019-05-22 9.91 10.06 9.32 9.36 785986
2019-05-23 9.17 9.26 8.90 8.94 1145719
2019-05-24 9.03 9.32 9.01 9.21 723650
2019-05-28 9.21 9.62 9.21 9.52 1561108
2019-05-29 9.46 9.56 9.23 9.40 711966
2019-05-30 9.44 9.59 9.00 9.10 749653
2019-05-31 8.94 9.03 8.36 8.50 1301377
2019-06-03 8.52 8.80 8.39 8.75 1521367
2019-06-04 8.92 9.72 8.92 9.46 1791624
2019-06-05 9.46 9.49 8.96 9.05 860481
2019-06-06 9.06 9.25 8.76 9.21 935519
2019-06-07 9.20 9.48 9.02 9.28 751136
2019-06-10 9.39 9.67 9.32 9.42 1536806
2019-06-11 9.54 9.73 9.20 9.31 1314301
2019-06-12 9.28 9.37 9.09 9.10 537778
2019-06-13 9.16 9.22 8.93 9.14 1038415
2019-06-14 9.15 9.16 8.65 8.75 836282
2019-06-17 8.75 9.02 8.62 9.00 585759
2019-06-18 9.08 9.56 9.00 9.43 1066028
2019-06-19 9.45 9.47 9.20 9.39 908905
2019-06-20 9.62 9.69 9.41 9.53 819086
2019-06-21 9.39 9.45 8.77 8.83 978311
2019-06-24 8.83 8.92 8.50 8.70 931361
2019-06-25 8.70 8.77 8.25 8.31 714754
2019-06-26 8.37 8.75 8.32 8.68 677306
2019-06-27 8.67 8.90 8.61 8.83 638098
2019-06-28 8.88 9.20 8.81 9.16 2692804
2019-07-01 9.35 9.55 9.18 9.28 814798
2019-07-02 9.25 9.36 9.20 9.31 725629
2019-07-03 9.34 9.42 9.25 9.33 424769
2019-07-05 9.24 9.61 9.03 9.57 497912
2019-07-08 9.50 9.50 9.03 9.40 985029
2019-07-09 9.28 9.41 9.15 9.40 892427
2019-07-10 9.50 9.69 9.37 9.51 513767
2019-07-11 9.53 9.56 8.97 9.00 648292
2019-07-12 9.01 9.25 8.85 9.20 745321
2019-07-15 9.26 9.47 9.07 9.44 612392
2019-07-16 9.40 10.13 9.22 9.77 715921
2019-07-17 9.76 9.90 9.23 9.28 734362
2019-07-18 9.28 9.61 9.25 9.50 571354
2019-07-19 9.52 9.95 9.45 9.67 954977
2019-07-22 9.74 10.05 9.45 9.66 933941
2019-07-23 9.82 10.18 9.75 10.04 1075025
2019-07-24 10.03 10.40 10.00 10.29 1293293
2019-07-25 11.90 13.40 11.89 13.17 5356153
2019-07-26 13.16 14.54 13.06 13.89 3961401
2019-07-29 13.92 14.32 13.55 14.22 1901160
2019-07-30 14.12 14.34 13.76 14.13 1388552
2019-07-31 14.14 14.66 13.72 13.91 1568539
2019-08-01 13.92 14.31 13.50 13.59 1449359
2019-08-02 13.54 13.71 13.24 13.34 997956
2019-08-05 12.84 13.16 12.46 12.84 1776927
2019-08-06 13.02 13.25 12.53 12.79 1010686
2019-08-07 12.73 13.64 12.59 13.39 1269104
2019-08-08 13.50 14.42 13.39 14.18 1516369
2019-08-09 14.09 14.32 13.58 14.20 1366376
2019-08-12 14.02 14.11 13.44 13.54 659537
2019-08-13 13.72 14.19 13.46 13.66 1663676
2019-08-14 13.26 13.32 12.52 12.84 1647679
2019-08-15 13.05 13.09 12.20 12.45 1536541
2019-08-16 12.55 12.78 12.40 12.49 917960
2019-08-19 12.72 12.82 12.28 12.35 1133429
2019-08-20 12.26 12.48 12.05 12.06 963622
2019-08-21 12.28 12.45 12.17 12.33 797684
2019-08-22 12.38 12.55 12.09 12.54 990439
2019-08-23 12.51 12.75 11.47 11.58 1057136
2019-08-26 11.65 11.78 11.44 11.61 1579487
2019-08-27 11.71 11.73 10.74 10.76 1621705
2019-08-28 10.74 10.77 10.28 10.48 2452705
2019-08-29 10.65 11.17 10.25 11.04 1922396
2019-08-30 11.46 11.72 11.07 11.21 952631
2019-09-03 11.01 11.32 10.74 11.01 1180791
2019-09-04 11.15 11.84 11.12 11.76 732975
2019-09-05 11.90 12.75 11.90 12.65 1221081
2019-09-06 12.67 12.93 12.44 12.77 749194
2019-09-09 12.84 13.06 12.70 13.03 529799
2019-09-10 13.00 13.63 12.86 13.47 904975
2019-09-11 13.47 13.99 13.38 13.95 995898
2019-09-12 13.86 13.87 13.08 13.44 734856
2019-09-13 13.40 13.63 13.22 13.37 533976
2019-09-16 13.18 13.68 13.09 13.45 651719
2019-09-17 13.42 13.65 13.16 13.57 1207456
2019-09-18 13.61 13.77 13.16 13.41 976685
2019-09-19 13.39 13.73 13.19 13.20 816361
2019-09-20 13.15 13.15 12.27 12.32 1420717
2019-09-23 12.27 12.55 12.23 12.32 677580
2019-09-24 12.37 12.45 11.71 11.87 870403
2019-09-25 11.87 12.09 11.58 12.04 610919
2019-09-26 11.98 12.00 11.31 11.44 937406
2019-09-27 11.45 11.56 11.22 11.42 2047710
2019-09-30 11.44 11.44 10.83 11.20 1572589
2019-10-01 11.21 11.40 10.60 10.71 1165379
2019-10-02 10.56 10.62 10.17 10.37 1150933
2019-10-03 10.30 10.35 9.45 10.08 2000103
2019-10-04 10.15 10.23 9.73 9.90 833728
2019-10-07 9.88 10.06 9.74 9.79 1847854
2019-10-08 9.66 9.74 9.17 9.26 1675154
2019-10-09 9.36 9.41 8.71 9.09 1666059
2019-10-10 9.15 9.40 9.10 9.14 949450
2019-10-11 9.34 9.65 9.31 9.33 831458
2019-10-14 9.20 9.47 9.02 9.37 619710
2019-10-15 9.37 9.57 9.20 9.42 746982
2019-10-16 9.36 9.54 9.24 9.37 614611
2019-10-17 9.50 9.57 9.29 9.52 658726
2019-10-18 9.45 9.52 9.04 9.05 944808
2019-10-21 9.18 9.59 9.06 9.54 917125
2019-10-22 9.50 9.63 9.17 9.50 861726
2019-10-23 9.51 9.57 9.35 9.53 868779
2019-10-24 9.53 9.79 9.47 9.54 785347
2019-10-25 9.49 9.68 9.46 9.64 813614
2019-10-28 9.70 10.22 9.70 9.88 1343641
2019-10-29 7.71 7.87 6.82 6.96 8070886
2019-10-30 7.11 7.15 6.62 6.92 3285613
2019-10-31 6.95 7.02 6.56 7.00 3902082
2019-11-01 7.24 7.77 7.17 7.48 2600062
2019-11-04 7.62 8.35 7.53 8.21 2884705
2019-11-05 8.26 8.68 8.19 8.63 1772816
2019-11-06 8.56 8.73 8.26 8.27 1191216
2019-11-07 8.40 8.52 8.12 8.12 876955
2019-11-08 8.06 8.39 7.90 8.32 700677
2019-11-11 8.15 8.30 8.06 8.06 1164105
2019-11-12 8.07 8.16 7.96 8.09 898915
2019-11-13 7.93 8.07 7.64 8.01 890817
2019-11-14 7.94 8.08 7.75 7.75 782167
2019-11-15 7.85 8.20 7.71 8.14 1225501
2019-11-18 8.14 8.14 7.56 7.94 904658
2019-11-19 7.95 8.01 7.70 7.85 641771
2019-11-20 7.72 7.92 7.60 7.60 669561
2019-11-21 7.68 7.72 7.46 7.59 610080
2019-11-22 7.63 7.70 7.35 7.39 573471
2019-11-25 7.46 8.00 7.46 7.95 928620
2019-11-26 7.83 7.89 7.06 7.10 967652
2019-11-27 7.16 7.54 6.87 7.52 820692
2019-11-29 7.36 7.45 7.13 7.27 558664
2019-12-02 7.32 7.35 7.04 7.08 584711
2019-12-03 6.87 7.11 6.62 7.07 911952
2019-12-04 7.15 7.42 7.07 7.40 1019721
2019-12-05 7.40 7.73 7.31 7.43 1153512
2019-12-06 7.59 7.84 7.53 7.71 820809
2019-12-09 7.62 7.76 7.62 7.71 695499
2019-12-10 7.70 7.71 7.28 7.49 1252532
2019-12-11 7.45 7.81 7.41 7.73 943221
2019-12-12 7.84 10.48 7.84 9.30 5028447
2019-12-13 9.29 10.01 9.15 9.97 2436716
2019-12-16 10.11 10.45 9.78 10.11 2139971
2019-12-17 10.13 10.70 9.90 10.65 1471829
2019-12-18 10.61 11.09 10.56 10.98 1364613
2019-12-19 11.02 11.34 10.85 10.94 1506944
2019-12-20 10.94 11.11 10.87 10.98 2376076
2019-12-23 10.98 11.30 10.69 11.19 948381
2019-12-24 11.18 11.18 10.91 10.95 218283
2019-12-26 11.04 11.35 10.96 11.29 620426
2019-12-27 11.32 11.36 10.93 10.95 721168
2019-12-30 10.99 10.99 10.55 10.55 942477
2019-12-31 10.56 10.81 10.53 10.56 1316873
2020-01-02 10.70 11.90 10.70 11.75 1590223
2020-01-03 11.37 12.20 11.25 11.80 1575705
2020-01-06 11.56 11.96 11.48 11.67 1138368
2020-01-07 11.74 12.05 11.73 11.78 1185783
2020-01-08 11.78 12.38 11.78 12.35 1325041
2020-01-09 12.47 12.91 12.37 12.57 1289702
2020-01-10 12.63 12.64 11.98 12.04 1263500
2020-01-13 12.14 12.26 11.78 11.90 976599
2020-01-14 11.84 11.93 11.32 11.50 1294002
2020-01-15 11.45 11.91 11.36 11.43 882056
2020-01-16 11.56 11.75 11.50 11.59 724399
2020-01-17 11.70 11.85 11.08 11.11 1030725
2020-01-21 11.00 11.10 10.36 10.59 1302244
2020-01-22 10.75 10.78 10.50 10.54 867443
2020-01-23 10.54 10.74 10.20 10.62 1024298
2020-01-24 10.62 10.78 10.35 10.47 899390
2020-01-27 10.12 10.52 9.75 10.30 1304650
2020-01-28 10.42 10.72 10.32 10.65 774799
2020-01-29 10.71 11.51 10.67 11.45 1414980
2020-01-30 11.30 11.97 11.30 11.96 1280160
2020-01-31 11.75 11.79 11.19 11.51 1342344
2020-02-03 11.56 12.12 11.29 11.32 1213756
2020-02-04 11.71 12.53 11.55 12.40 1781881
2020-02-05 12.65 13.05 11.98 12.06 1439621
2020-02-06 12.16 12.37 11.91 11.92 1076324
2020-02-07 11.84 11.84 11.14 11.52 908844
2020-02-10 11.43 11.98 11.27 11.79 1231183
2020-02-11 10.71 10.75 9.12 9.26 5293882
2020-02-12 9.44 9.57 8.37 8.89 2840226
2020-02-13 8.67 8.99 8.44 8.74 1784355
2020-02-14 9.00 9.57 8.96 9.06 1435695
2020-02-18 8.84 9.12 8.35 8.57 1908988
2020-02-19 8.60 8.79 8.34 8.62 1352044
2020-02-20 8.52 8.61 8.17 8.54 1132714
2020-02-21 8.40 8.72 8.39 8.42 952941
2020-02-24 8.09 8.17 7.69 7.72 1061394
2020-02-25 7.76 7.85 7.23 7.46 1708347
2020-02-26 7.51 7.51 6.71 7.19 2498995
2020-02-27 7.13 7.48 6.58 7.13 1680747
2020-02-28 6.67 7.23 6.67 7.02 1857997
2020-03-02 7.27 7.58 6.78 7.54 1792619
2020-03-03 7.59 7.73 6.91 7.06 1568510
2020-03-04 7.21 7.35 6.72 6.77 1706608
2020-03-05 6.67 6.71 6.01 6.12 1867311
2020-03-06 5.88 6.25 5.55 5.62 1544655
2020-03-09 5.26 5.38 4.92 4.97 1885468
2020-03-10 5.20 6.00 5.04 5.99 2167912
2020-03-11 5.93 6.05 5.02 5.21 1999235
2020-03-12 4.68 4.92 4.11 4.23 1853833
2020-03-13 5.01 5.07 4.23 5.06 1879539
2020-03-16 4.16 4.68 3.84 3.97 2016097
2020-03-17 4.22 6.28 3.71 5.93 4039790
2020-03-18 5.27 5.44 4.00 4.04 2769582
2020-03-19 4.15 4.45 3.79 4.16 1864766
2020-03-20 4.25 4.44 3.90 4.12 3114403
2020-03-23 4.12 4.19 3.50 3.67 2564972
2020-03-24 3.90 4.07 3.66 3.85 3260215
2020-03-25 3.94 4.27 3.62 4.00 4071876
2020-03-26 4.08 4.49 3.97 4.46 2018439
2020-03-27 4.07 4.17 3.60 3.85 2917031
2020-03-30 3.85 3.91 3.60 3.72 1598091
2020-03-31 3.73 3.98 3.43 3.52 2045180
2020-04-01 3.33 3.37 3.05 3.06 2374566
2020-04-02 3.16 3.55 3.01 3.11 1131400
2020-04-03 3.15 3.25 2.80 3.20 2428899
2020-04-06 3.34 4.27 3.34 3.77 2757377
2020-04-07 3.89 4.09 3.67 3.70 3253781
2020-04-08 3.81 4.48 3.77 4.42 2535973
2020-04-09 4.49 4.67 4.27 4.53 1887542
2020-04-13 4.49 4.49 4.04 4.29 1147731
2020-04-14 4.43 4.61 3.99 4.10 1698379
2020-04-15 3.99 3.99 3.68 3.71 1715143
2020-04-16 3.76 3.85 3.51 3.68 1500486
2020-04-17 3.89 4.00 3.72 3.89 1518427
2020-04-20 3.72 3.85 3.52 3.68 1331555
2020-04-21 3.60 3.70 3.31 3.44 1803542
2020-04-22 3.57 3.61 3.39 3.49 826096
2020-04-23 3.49 3.72 3.49 3.53 771262
2020-04-24 3.53 3.62 3.37 3.57 775376
2020-04-27 3.64 4.42 3.63 4.25 1988160
2020-04-28 4.52 5.58 4.50 5.23 3867065
2020-04-29 5.40 5.89 5.24 5.78 2509429
2020-04-30 5.44 5.45 4.72 4.93 2295361
2020-05-01 4.76 4.76 4.21 4.37 1593032
2020-05-04 4.20 4.50 4.12 4.40 1225014
2020-05-05 4.84 5.50 4.84 4.98 3042219
2020-05-06 4.98 5.37 4.51 4.51 1944058
2020-05-07 4.59 5.21 4.59 5.01 1769479
2020-05-08 5.01 5.39 4.96 5.18 1583338
2020-05-11 5.27 5.46 5.02 5.40 1392722
2020-05-12 5.45 5.50 4.72 4.74 1729840
2020-05-13 4.91 4.92 4.18 4.37 1427914
2020-05-14 4.26 4.80 4.05 4.60 1602193
2020-05-15 4.54 4.59 4.39 4.52 1093108
2020-05-18 4.72 5.11 4.72 5.04 1278671
2020-05-19 4.87 5.18 4.69 4.81 1191844
2020-05-20 5.01 5.23 4.96 5.09 1307371
2020-05-21 5.04 5.25 4.95 5.10 1396223
2020-05-22 5.15 5.27 5.12 5.23 1085454
2020-05-26 5.43 5.70 5.09 5.15 1340093
2020-05-27 5.42 5.66 5.15 5.61 1455197
2020-05-28 5.73 5.73 5.29 5.31 1066359
2020-05-29 5.23 5.23 4.74 4.79 1697183
2020-06-01 4.90 5.83 4.90 5.59 2406378
2020-06-02 5.60 5.65 5.17 5.24 1321284
2020-06-03 5.37 5.74 5.27 5.69 1729009
2020-06-04 5.65 6.40 5.65 6.16 2165398
2020-06-05 6.41 6.64 6.16 6.33 1490932
2020-06-08 6.56 7.55 6.52 7.40 2057031
2020-06-09 7.10 7.22 6.13 6.37 1798842
2020-06-10 6.46 6.58 5.75 5.77 1357477
2020-06-11 5.29 5.32 4.90 5.00 1898752
2020-06-12 5.43 5.87 5.31 5.46 1456733
2020-06-15 5.03 5.81 5.00 5.60 1304856
2020-06-16 5.91 6.03 5.62 5.76 1310539
2020-06-17 5.75 5.87 5.46 5.58 1132191
2020-06-18 5.42 5.60 5.33 5.44 778468
2020-06-19 5.63 6.00 5.55 5.97 2731183
2020-06-22 6.00 6.47 5.79 6.29 2555053
2020-06-23 6.43 6.56 6.20 6.33 1222543
2020-06-24 6.15 6.19 5.80 5.88 1777456
2020-06-25 5.88 5.95 5.60 5.82 1321330
2020-06-26 5.74 5.79 5.46 5.60 1948955
2020-06-29 5.70 6.33 5.62 5.89 1670205
2020-06-30 5.82 6.13 5.82 6.06 780174
2020-07-01 6.12 6.35 6.01 6.07 956936
2020-07-02 6.33 6.60 6.05 6.07 1069124
2020-07-06 6.37 6.37 5.80 5.92 1384249
2020-07-07 5.85 5.86 5.60 5.60 1181798
2020-07-08 5.62 5.80 5.24 5.74 1650786
2020-07-09 5.74 5.82 5.39 5.40 871791
2020-07-10 5.44 5.90 5.34 5.79 1001240
2020-07-13 5.79 6.29 5.76 5.88 1800065
2020-07-14 5.88 6.08 5.73 6.07 1012093
2020-07-15 6.28 6.67 6.28 6.56 1391164
2020-07-16 6.35 6.71 6.29 6.54 717904
2020-07-17 6.53 6.65 5.90 5.96 1021546
2020-07-20 5.97 6.12 5.73 5.90 777081
2020-07-21 6.03 6.55 6.00 6.35 1291126
2020-07-22 6.28 6.48 6.21 6.36 687141
2020-07-23 6.37 6.49 6.23 6.35 874635
2020-07-24 6.26 6.30 6.00 6.11 615495
2020-07-27 6.13 6.50 6.03 6.42 844542
2020-07-28 6.34 6.40 6.05 6.05 638726
2020-07-29 6.17 6.86 6.13 6.84 1127317
2020-07-30 7.16 7.69 6.65 7.49 2670045
2020-07-31 7.50 7.76 6.78 6.97 1624582
2020-08-03 7.01 7.17 6.74 6.86 1079371
2020-08-04 6.87 8.11 6.85 8.02 4135129
2020-08-05 8.20 8.58 7.78 8.04 2700738
2020-08-06 7.90 8.21 7.87 7.89 1165407
2020-08-07 7.81 8.17 7.56 8.12 1976669
2020-08-10 8.19 8.45 8.12 8.28 1316091
2020-08-11 8.43 8.83 8.36 8.50 1501099
2020-08-12 8.58 8.72 8.39 8.57 991398
2020-08-13 8.48 8.72 8.36 8.52 1124712
2020-08-14 8.50 8.90 8.46 8.68 897253
2020-08-17 8.70 8.70 8.04 8.15 1096368
2020-08-18 8.06 8.24 7.76 8.06 893183
2020-08-19 8.04 8.23 7.99 8.14 552673
2020-08-20 7.90 8.12 7.89 8.04 627039
2020-08-21 8.00 8.10 7.91 8.03 589282
2020-08-24 8.12 8.56 8.08 8.50 1122300
2020-08-25 8.52 8.69 8.24 8.40 727163
2020-08-26 8.34 8.47 8.07 8.25 551095
2020-08-27 8.32 8.39 8.04 8.20 554645
2020-08-28 8.30 8.54 8.16 8.53 499034
2020-08-31 8.51 8.75 8.32 8.34 1046465
2020-09-01 8.26 8.30 7.98 8.08 842706
2020-09-02 8.26 9.39 8.21 8.99 2172378
2020-09-03 8.87 8.99 8.15 8.30 1221054
2020-09-04 8.42 8.53 7.73 8.24 1090656
2020-09-08 8.00 8.16 7.84 7.96 652938
2020-09-09 8.08 8.10 7.76 7.97 958329
2020-09-10 8.02 8.13 7.67 7.73 701441
2020-09-11 7.75 7.76 7.39 7.63 637676
2020-09-14 7.74 7.98 7.65 7.95 809731
2020-09-15 8.00 8.14 7.71 7.76 580615
2020-09-16 7.80 7.96 7.68 7.79 599315
2020-09-17 7.63 7.84 7.48 7.68 657243
2020-09-18 7.71 7.73 7.44 7.49 1531653
2020-09-21 7.20 7.32 6.90 7.26 1024625
2020-09-22 7.30 7.40 7.14 7.32 713062
2020-09-23 7.33 7.53 7.11 7.14 926950
2020-09-24 7.10 7.45 6.93 7.04 653862
2020-09-25 7.00 7.21 6.96 7.10 567790
2020-09-28 7.25 7.58 7.24 7.44 614080
2020-09-29 7.45 7.64 7.28 7.62 709184
2020-09-30 7.59 7.84 7.57 7.64 684240
2020-10-01 7.67 7.85 7.60 7.70 509399
2020-10-02 7.45 8.18 7.45 8.12 1084486
2020-10-05 8.22 8.67 8.11 8.59 708006
2020-10-06 8.64 8.87 8.38 8.38 855049
2020-10-07 8.52 8.73 8.41 8.44 659127
2020-10-08 8.64 8.77 8.43 8.70 578815
2020-10-09 8.82 8.99 8.65 8.65 650407
2020-10-12 8.65 8.94 8.62 8.83 415164
2020-10-13 8.70 8.90 8.70 8.71 489165
2020-10-14 8.68 8.84 8.31 8.42 567946
2020-10-15 8.25 8.50 8.19 8.30 431495
2020-10-16 8.29 8.30 7.92 7.93 1019475
2020-10-19 7.98 8.00 7.55 7.56 652163
2020-10-20 7.66 7.88 7.52 7.52 618711
2020-10-21 7.50 7.76 7.48 7.53 569611
2020-10-22 7.51 7.92 7.51 7.88 602111
2020-10-23 7.98 7.99 7.72 7.77 471482
2020-10-26 7.59 7.77 7.08 7.33 1079580
2020-10-27 7.34 7.72 7.32 7.36 950319
2020-10-28 7.25 7.71 6.52 6.74 1709956
2020-10-29 6.80 6.81 6.15 6.53 1452597
2020-10-30 6.44 6.52 6.12 6.23 1315000
2020-11-02 6.38 6.46 5.97 6.09 1309331
2020-11-03 6.25 6.90 6.25 6.85 1556337
2020-11-04 6.66 6.78 6.30 6.54 1017765
2020-11-05 6.64 7.29 6.62 7.19 1334601
2020-11-06 7.13 7.27 6.97 7.18 705374
2020-11-09 7.77 8.23 7.70 7.95 1498106
2020-11-10 8.01 8.68 7.97 8.55 1553994
2020-11-11 8.46 8.49 8.11 8.35 772531
2020-11-12 8.15 8.37 7.71 7.83 842205
2020-11-13 7.98 8.38 7.98 8.14 857843
2020-11-16 8.48 8.97 8.40 8.89 1196994
2020-11-17 8.65 9.09 8.41 9.01 737111
2020-11-18 9.05 9.63 9.01 9.06 917525
2020-11-19 9.03 9.31 8.88 8.90 865826
2020-11-20 8.89 9.01 8.76 8.99 846887
2020-11-23 9.00 9.65 9.00 9.60 1132352
2020-11-24 9.84 10.10 9.69 9.84 733179
2020-11-25 9.67 10.09 9.56 9.90 494500
2020-11-27 9.83 10.07 9.78 10.02 256097
2020-11-30 9.92 10.10 9.42 9.47 818270
2020-12-01 9.79 10.63 9.77 10.42 989495
2020-12-02 10.30 10.40 9.83 10.30 869251
2020-12-03 10.33 10.80 10.29 10.53 930466
2020-12-04 10.61 11.34 10.61 11.01 1232236
2020-12-07 10.92 11.11 10.26 10.67 814436
2020-12-08 10.45 10.74 10.32 10.68 527088
2020-12-09 10.79 11.25 10.68 10.85 920875
2020-12-10 10.66 11.00 10.65 10.87 559221
2020-12-11 10.68 11.00 10.61 10.86 911251
2020-12-14 11.07 11.16 10.66 10.70 615762
2020-12-15 10.91 11.37 10.82 11.34 623910
2020-12-16 11.35 11.57 11.19 11.40 583119
2020-12-17 11.46 12.01 11.42 11.63 505668
2020-12-18 11.61 11.98 11.39 11.40 2260616
2020-12-21 11.00 11.36 10.83 11.31 554093
2020-12-22 11.33 11.55 11.02 11.04 532124
2020-12-23 11.15 11.40 10.92 10.99 455452
2020-12-24 11.07 11.12 10.60 10.73 319966
2020-12-28 10.99 11.38 10.82 11.13 588888
2020-12-29 11.21 11.49 10.79 10.82 677395
2020-12-30 10.81 10.94 10.31 10.44 807630
2020-12-31 10.43 10.78 10.34 10.66 501065
2021-01-04 10.75 10.84 10.07 10.21 781024
2021-01-05 10.11 11.22 10.11 11.09 750968
2021-01-06 11.26 11.95 11.13 11.60 908619
2021-01-07 11.73 11.92 11.38 11.53 449823
2021-01-08 11.65 11.69 11.10 11.17 324705
2021-01-11 10.83 11.10 10.56 10.91 511575
2021-01-12 11.00 11.59 11.00 11.37 548114
2021-01-13 11.28 11.28 10.96 11.03 395452
2021-01-14 11.08 11.75 11.08 11.57 501860
2021-01-15 11.38 11.60 11.05 11.38 418649
2021-01-19 11.64 11.70 11.12 11.33 455090
2021-01-20 11.35 11.62 11.14 11.18 397692
2021-01-21 12.00 13.60 11.97 13.04 1759848
2021-01-22 12.65 12.90 12.27 12.68 685784
2021-01-25 12.69 12.70 12.18 12.63 655800
2021-01-26 12.78 12.99 12.46 12.96 647834
2021-01-27 12.65 13.36 12.53 13.04 865942
2021-01-28 13.22 13.85 13.00 13.72 1233791
2021-01-29 13.72 13.88 13.51 13.66 1309584
2021-02-01 13.70 14.77 13.60 14.60 1438817
2021-02-02 14.67 15.15 14.02 14.57 1088833
2021-02-03 14.54 14.95 13.71 13.82 942921
2021-02-04 13.83 13.85 13.16 13.54 607433
2021-02-05 13.68 13.89 13.45 13.63 482140
2021-02-08 13.70 14.23 13.67 14.10 427979
2021-02-09 14.01 14.09 13.35 13.77 687337
2021-02-10 14.08 14.19 13.43 13.66 857365
2021-02-11 14.08 14.70 13.02 13.64 1042001
2021-02-12 13.50 13.60 13.25 13.45 1152297
2021-02-16 13.70 14.55 13.61 13.96 1619243
2021-02-17 13.80 14.06 13.53 14.01 1068469
2021-02-18 13.93 14.39 13.81 13.94 1004867
2021-02-19 14.10 14.63 14.03 14.38 832920
2021-02-22 14.26 14.73 14.21 14.56 895843
2021-02-23 14.50 15.28 14.35 15.24 1910529
2021-02-24 15.30 16.51 15.29 15.69 1605096
2021-02-25 15.45 15.61 14.66 15.00 765558
2021-02-26 15.07 15.20 14.31 14.52 908640
2021-03-01 14.60 15.32 14.52 15.26 664964
2021-03-02 15.10 15.59 15.00 15.25 546272
2021-03-03 15.16 15.77 15.07 15.22 762465
2021-03-04 15.33 15.60 13.67 14.30 927763
2021-03-05 14.57 15.18 14.16 15.17 1001823
2021-03-08 15.19 15.83 15.04 15.60 855240
2021-03-09 15.82 16.21 15.39 15.51 650167
2021-03-10 15.65 16.27 15.52 16.19 546913
2021-03-11 16.23 16.86 16.23 16.74 881174
2021-03-12 16.59 16.95 16.27 16.85 604373
2021-03-15 16.98 17.30 16.39 17.17 702277
2021-03-16 17.30 17.30 15.69 15.69 681964
2021-03-17 15.63 15.84 15.17 15.57 931460
2021-03-18 15.38 15.51 14.33 14.48 961476
2021-03-19 14.40 14.52 14.08 14.15 1811800
2021-03-22 14.24 14.36 13.70 13.75 675758
2021-03-23 13.48 13.74 13.33 13.62 914302
2021-03-24 13.91 14.49 13.55 13.56 1419888
2021-03-25 13.27 14.45 13.05 14.30 634102
2021-03-26 14.52 14.52 13.72 14.02 707949
2021-03-29 13.85 14.27 13.37 13.43 617331
2021-03-30 13.49 13.87 13.42 13.85 404570
2021-03-31 13.88 14.35 13.88 14.13 852239
2021-04-01 14.14 14.24 13.84 14.19 332911
2021-04-05 14.37 14.47 14.08 14.22 474238
2021-04-06 14.14 14.34 13.82 13.89 521184
2021-04-07 13.89 14.05 13.42 13.49 555458
2021-04-08 13.55 13.58 13.01 13.19 781050
2021-04-09 13.23 13.73 13.06 13.72 471680
2021-04-12 13.72 13.78 13.50 13.74 381961
2021-04-13 13.64 13.69 13.40 13.66 650409
2021-04-14 13.65 14.43 13.53 14.04 443238
2021-04-15 14.23 14.23 13.87 14.07 263533
2021-04-16 14.09 14.22 13.73 13.95 433485
2021-04-19 13.83 13.99 13.49 13.78 462713
2021-04-20 13.75 13.75 13.22 13.51 593309
2021-04-21 13.50 14.07 13.25 13.96 436442
2021-04-22 14.06 14.15 13.62 13.64 541831
2021-04-23 13.56 14.30 13.45 14.14 525143
2021-04-26 14.25 14.29 13.98 14.20 565388
2021-04-27 14.28 14.53 13.83 13.92 452048
2021-04-28 13.96 15.41 13.92 15.40 817181
2021-04-29 15.49 15.64 14.70 14.99 596016
2021-04-30 14.86 15.14 14.76 15.01 655439
2021-05-03 15.16 15.35 14.90 15.08 799546
2021-05-04 14.95 14.95 14.39 14.68 431879
2021-05-05 14.73 14.63 14.23 14.29 342954
2021-05-06 14.30 14.95 14.01 14.94 510397
2021-05-07 14.90 15.05 13.69 13.69 1798741
2021-05-10 13.51 13.79 12.72 12.74 2373234
2021-05-11 12.48 12.48 11.57 12.09 1325707
2021-05-12 12.05 12.51 11.94 12.50 1390314
2021-05-13 12.49 12.87 12.35 12.73 578670
2021-05-14 12.85 13.37 12.60 13.28 416801
2021-05-17 13.20 13.32 12.71 13.27 448105
2021-05-18 13.28 13.60 13.20 13.21 327096
2021-05-19 12.94 13.36 12.72 13.31 318502
2021-05-20 13.36 13.51 13.12 13.45 337247
2021-05-21 13.58 13.75 13.45 13.54 326032
2021-05-24 13.55 13.63 13.13 13.42 432754
2021-05-25 13.46 13.76 13.19 13.24 451247
2021-05-26 13.34 13.55 13.11 13.30 409796
2021-05-27 13.45 13.93 13.34 13.84 403009
2021-05-28 13.87 13.87 13.41 13.54 329996
2021-06-01 13.71 14.02 13.60 13.80 567665
2021-06-02 13.80 14.50 13.69 14.20 514171
2021-06-03 14.11 14.16 13.84 14.06 317685
2021-06-04 14.00 14.58 14.00 14.40 619108
2021-06-07 14.43 14.61 14.31 14.48 405214
2021-06-08 14.56 14.93 14.52 14.86 338802
2021-06-09 14.92 14.95 14.52 14.55 332954
2021-06-10 14.63 14.77 13.51 13.51 523745
2021-06-11 13.57 13.82 13.40 13.82 408029
2021-06-14 13.83 14.02 13.72 13.81 485612
2021-06-15 13.78 13.90 13.59 13.68 380592
2021-06-16 13.56 13.74 13.55 13.63 280341
2021-06-17 13.53 13.74 13.16 13.21 496752
2021-06-18 13.02 13.09 12.71 12.81 635744
2021-06-21 12.72 13.35 12.61 13.10 571076
2021-06-22 12.96 13.07 12.65 13.03 377330
2021-06-23 13.12 13.29 12.98 13.13 265322
2021-06-24 13.23 13.57 13.11 13.53 430948
2021-06-25 13.58 13.95 13.38 13.39 2227685
2021-06-28 13.35 13.48 12.56 12.71 588444
2021-06-29 12.77 12.88 12.54 12.75 359755
2021-06-30 12.65 12.99 12.65 12.84 1092058
2021-07-01 13.03 13.03 12.52 12.71 521814
2021-07-02 12.74 12.97 12.39 12.80 437880
2021-07-06 12.80 12.80 12.16 12.36 487723
2021-07-07 12.37 12.55 12.08 12.24 415963
2021-07-08 11.99 12.15 11.70 12.00 371620
2021-07-09 12.20 12.50 12.10 12.42 267686
2021-07-12 12.30 12.39 12.13 12.36 376797
2021-07-13 12.17 12.24 11.91 11.92 366315
2021-07-14 12.05 12.12 11.63 11.65 341861
2021-07-15 11.41 11.69 11.30 11.61 406001
2021-07-16 11.77 11.84 11.09 11.09 847396
2021-07-19 10.80 10.94 10.31 10.65 779142
2021-07-20 10.67 11.30 10.56 11.02 676619
2021-07-21 11.22 11.65 11.22 11.53 355690
2021-07-22 11.43 11.43 11.02 11.23 294282
2021-07-23 11.39 11.44 11.22 11.40 274068
2021-07-26 11.51 11.71 11.45 11.66 308806
2021-07-27 11.56 11.61 11.31 11.49 321231
2021-07-28 11.65 11.91 11.44 11.57 500867
2021-07-29 10.37 10.81 9.52 10.71 2309253
2021-07-30 10.46 10.62 10.08 10.41 1469814
2021-08-02 10.52 11.42 10.52 11.21 953815
2021-08-03 11.20 11.61 11.08 11.60 909793
2021-08-04 11.39 11.65 11.21 11.31 886929
2021-08-05 11.38 11.63 11.09 11.61 577263
2021-08-06 11.82 11.90 11.30 11.46 778676
2021-08-09 11.38 11.51 11.19 11.34 341957
2021-08-10 11.39 11.55 11.22 11.54 336926
2021-08-11 11.50 11.83 11.38 11.81 277894
2021-08-12 11.80 11.80 11.30 11.57 375171
2021-08-13 11.56 11.60 11.13 11.36 325637
2021-08-16 11.24 11.25 10.73 10.74 399071
2021-08-17 10.53 10.84 10.36 10.79 418343
2021-08-18 10.73 10.87 10.35 10.36 275198
2021-08-19 10.25 10.31 9.99 10.19 430951
2021-08-20 10.15 10.38 10.02 10.34 374271
2021-08-23 10.49 10.69 10.35 10.57 320735
2021-08-24 10.56 10.84 10.52 10.77 245683
2021-08-25 10.77 10.97 10.74 10.92 249654
2021-08-26 10.93 10.99 10.54 10.54 247027
2021-08-27 10.60 11.09 10.59 11.05 407151
2021-08-30 11.12 11.20 10.68 10.82 411157
2021-08-31 10.77 10.92 10.61 10.88 361336
2021-09-01 10.92 11.10 10.62 10.94 428498
2021-09-02 11.02 11.28 11.02 11.21 415312
2021-09-03 11.12 11.19 10.57 10.66 321943
2021-09-07 10.53 10.53 9.86 9.87 1011731
2021-09-08 9.85 10.15 9.82 9.90 760065
2021-09-09 9.86 10.15 9.70 10.02 589353
2021-09-10 10.07 10.12 9.84 9.88 455854
2021-09-13 10.07 10.42 9.87 10.34 664001
2021-09-14 10.46 10.51 10.10 10.22 465440
2021-09-15 10.21 10.37 9.96 10.27 506558
2021-09-16 10.25 10.25 9.94 10.00 479458
2021-09-17 10.05 10.25 9.86 10.23 2205361
2021-09-20 9.85 9.94 9.47 9.91 602130
2021-09-21 10.01 10.07 9.42 9.43 386002
2021-09-22 9.54 9.97 9.54 9.87 348885
2021-09-23 9.92 10.32 9.92 10.16 288275
2021-09-24 10.09 10.31 9.97 10.22 282052
2021-09-27 10.33 10.75 10.23 10.52 292913
2021-09-28 10.44 10.56 10.26 10.37 365345
2021-09-29 10.46 10.46 10.15 10.34 256187
2021-09-30 10.39 10.46 10.11 10.11 353122
2021-10-01 10.28 10.48 10.00 10.36 559068
2021-10-04 10.38 10.85 10.27 10.63 490236
2021-10-05 10.67 10.76 10.38 10.55 492055
2021-10-06 10.35 10.36 9.82 9.92 441730
2021-10-07 10.02 10.55 9.94 10.39 396472
2021-10-08 10.40 10.50 10.26 10.26 221900
2021-10-11 10.26 10.35 10.08 10.14 268478
2021-10-12 10.12 10.37 10.09 10.18 254552
2021-10-13 10.20 10.30 10.01 10.19 161785
2021-10-14 10.37 10.61 10.30 10.59 283828
2021-10-15 10.60 10.93 10.60 10.74 891252
2021-10-18 10.70 10.72 10.20 10.26 464494
2021-10-19 10.36 10.65 10.22 10.55 268384
2021-10-20 10.52 10.70 10.37 10.45 303692
2021-10-21 10.44 10.61 10.27 10.52 290542
2021-10-22 10.52 10.96 10.50 10.92 451244
2021-10-25 10.98 11.20 10.87 11.14 639789
2021-10-26 11.28 11.29 10.50 10.51 704213
2021-10-27 10.46 10.68 9.93 10.10 936919
2021-10-28 9.19 9.27 8.42 8.58 3760239
2021-10-29 8.43 9.03 8.42 9.00 1762502
2021-11-01 8.99 9.39 8.75 9.28 1040019
2021-11-02 9.24 9.24 8.61 8.65 1293355
2021-11-03 8.60 9.40 8.55 9.21 811507
2021-11-04 9.26 9.62 9.06 9.06 592933
2021-11-05 9.17 9.86 9.17 9.68 676588
2021-11-08 9.67 9.96 9.52 9.65 378365
2021-11-09 9.65 9.78 9.58 9.61 386256
2021-11-10 9.58 9.79 9.39 9.40 347277
2021-11-11 9.38 9.60 9.32 9.40 423732
2021-11-12 9.45 9.58 8.98 8.99 546375
2021-11-15 9.14 9.18 8.79 8.89 714121
2021-11-16 8.90 8.93 8.71 8.83 684947
2021-11-17 9.21 9.57 8.80 8.98 1722829
2021-11-18 9.00 9.08 8.63 8.76 709215
2021-11-19 8.58 8.83 8.57 8.75 610468
2021-11-22 8.76 9.03 8.76 8.82 615877
2021-11-23 8.86 8.90 8.60 8.81 750470
2021-11-24 8.74 9.12 8.74 8.91 494292
2021-11-26 8.50 8.58 8.11 8.52 953872
2021-11-29 8.73 8.82 8.33 8.52 697102
2021-11-30 8.30 8.42 8.00 8.11 814946
2021-12-01 8.33 8.49 7.95 7.96 504604
2021-12-02 8.01 8.32 7.92 8.24 439226
2021-12-03 8.30 8.37 7.99 8.09 430099
2021-12-06 8.19 8.47 7.97 8.39 656798
2021-12-07 8.51 8.88 8.51 8.62 508790
2021-12-08 8.71 8.85 8.61 8.74 620338
2021-12-09 8.60 8.87 8.48 8.66 695447
2021-12-10 8.74 8.81 8.40 8.56 497000
2021-12-13 8.42 8.53 8.31 8.50 622113
2021-12-14 8.41 8.89 8.36 8.61 1261546
2021-12-15 8.62 8.62 7.99 8.51 945494
2021-12-16 8.57 8.77 8.51 8.62 822935
2021-12-17 8.54 9.00 8.46 8.89 2320844
2021-12-20 8.74 8.80 8.47 8.62 788875
2021-12-21 8.73 8.97 8.67 8.92 691664
2021-12-22 8.89 8.98 8.75 8.85 386360
2021-12-23 8.75 8.99 8.75 8.89 341486
2021-12-27 8.86 8.91 8.62 8.87 599148
2021-12-28 8.83 9.02 8.65 8.77 805869
2021-12-29 8.80 8.81 8.64 8.65 468267
2021-12-30 8.68 9.10 8.62 9.00 430340
2021-12-31 9.01 9.25 8.98 9.05 400885
2022-01-03 9.15 9.57 9.13 9.51 541120
2022-01-04 9.55 9.96 9.55 9.88 617591
2022-01-05 9.91 10.27 9.80 9.82 662222
2022-01-06 9.88 10.03 9.62 9.78 387359
2022-01-07 9.78 9.87 9.58 9.72 836848
2022-01-10 9.71 9.99 9.46 9.93 566987
2022-01-11 9.95 10.59 9.92 10.57 718105
2022-01-12 10.58 10.77 10.45 10.56 440181
2022-01-13 10.69 10.88 10.64 10.70 406782
2022-01-14 10.57 11.00 10.56 10.96 601291
2022-01-18 10.83 10.93 10.45 10.46 793110
2022-01-19 10.47 10.51 9.72 9.89 835659
2022-01-20 9.91 10.27 9.68 9.70 481037
2022-01-21 9.67 9.94 9.49 9.50 863091
2022-01-24 9.32 9.49 9.01 9.44 892934
2022-01-25 9.30 9.56 8.98 9.44 727306
2022-01-26 9.58 9.77 9.19 9.24 906819
2022-01-27 9.34 9.56 8.93 8.98 428377
2022-01-28 8.99 8.99 8.50 8.80 683283
2022-01-31 8.77 9.35 8.51 9.34 616288
2022-02-01 9.34 9.65 9.32 9.54 482219
2022-02-02 9.52 9.55 9.16 9.26 767653
2022-02-03 9.08 9.23 8.80 8.80 860614
2022-02-04 8.76 8.76 8.06 8.25 1062639
2022-02-07 8.23 8.24 7.93 7.95 980554
2022-02-08 7.98 8.14 7.92 8.08 413996
2022-02-09 8.21 8.54 8.16 8.53 601502
2022-02-10 7.75 8.38 7.54 7.96 1847056
2022-02-11 8.11 9.19 8.00 8.39 2321726
2022-02-14 8.34 9.08 8.29 9.04 1450714
2022-02-15 9.15 9.97 9.12 9.84 1153729
2022-02-16 9.88 10.10 9.68 9.76 1175705
2022-02-17 9.64 9.74 9.40 9.60 1068911
2022-02-18 9.43 9.62 9.21 9.27 1092585
2022-02-22 9.17 9.21 7.89 7.96 3058135
2022-02-23 8.21 8.74 8.07 8.49 1183363
2022-02-24 8.17 8.67 8.08 8.66 1083021
2022-02-25 8.67 8.85 8.41 8.82 653914
2022-02-28 8.72 9.03 8.53 8.70 974073
2022-03-01 8.62 8.76 7.80 7.81 937691
2022-03-02 7.86 7.90 7.53 7.81 1414687
2022-03-03 7.88 7.90 7.45 7.67 1072948
2022-03-04 7.50 7.67 7.17 7.21 890596
2022-03-07 7.22 7.31 6.74 6.81 1076835
2022-03-08 6.84 7.51 6.74 7.28 1094162
2022-03-09 7.48 7.91 7.48 7.70 912158
2022-03-10 7.55 7.74 7.35 7.50 805022
2022-03-11 7.56 7.62 7.18 7.22 427356
2022-03-14 7.32 7.32 6.96 7.11 800470
2022-03-15 7.17 7.32 7.02 7.11 792688
2022-03-16 7.15 7.53 7.15 7.42 723176
2022-03-17 7.26 7.54 7.26 7.31 733282
2022-03-18 7.28 7.54 7.11 7.54 1043343
2022-03-21 7.52 7.60 7.04 7.10 556944
2022-03-22 7.25 7.42 7.10 7.22 627001
2022-03-23 7.12 7.24 6.94 7.04 727618
2022-03-24 7.09 7.34 6.98 7.14 679561
2022-03-25 7.14 7.33 7.06 7.16 672781
2022-03-28 7.22 7.22 6.90 6.95 582646
2022-03-29 7.06 7.29 7.02 7.23 973419
2022-03-30 7.20 7.28 6.84 6.84 530914
2022-03-31 6.82 6.87 6.67 6.73 737370
2022-04-01 6.80 6.87 6.48 6.61 823960
2022-04-04 6.60 6.85 6.59 6.82 650250
2022-04-05 6.78 6.78 6.32 6.33 987786
2022-04-06 6.27 6.31 5.91 5.94 1138966
2022-04-07 5.95 6.01 5.52 5.60 1227251
2022-04-08 5.60 5.74 5.31 5.39 1441213
2022-04-11 5.33 5.60 5.24 5.27 890866
2022-04-12 5.33 5.48 5.15 5.18 840229
2022-04-13 5.20 5.35 5.11 5.30 876975
2022-04-14 5.32 5.61 5.27 5.44 1413855
2022-04-18 5.38 5.43 5.22 5.33 918812
2022-04-19 5.38 5.61 5.37 5.55 935394
2022-04-20 5.60 5.94 5.60 5.79 1764716
2022-04-21 5.86 6.04 5.46 5.51 1200638
2022-04-22 5.50 5.52 5.12 5.13 955381
2022-04-25 5.07 5.28 5.00 5.24 1015719
2022-04-26 5.13 5.14 4.71 4.72 1224853
2022-04-27 4.60 4.60 4.17 4.32 3454736
2022-04-28 4.40 4.47 4.08 4.23 1728426
2022-04-29 4.18 4.29 3.99 4.10 2869392
2022-05-02 4.10 4.25 3.99 4.10 2313345
2022-05-03 4.07 4.20 4.01 4.13 1386523
2022-05-04 4.14 4.33 4.04 4.30 1612320
2022-05-05 4.24 4.26 3.92 4.00 1198716
2022-05-06 3.95 4.02 3.79 3.95 1432488
2022-05-09 3.84 3.95 3.78 3.82 1393004
2022-05-10 2.61 2.96 2.20 2.39 9133213
2022-05-11 2.56 2.78 2.24 2.28 5977372
2022-05-12 2.40 3.11 2.24 3.08 8289342
2022-05-13 3.17 3.59 3.14 3.55 4521527
2022-05-16 3.51 3.54 3.19 3.22 2349380
2022-05-17 3.32 3.42 3.18 3.36 1574790
2022-05-18 3.22 3.33 3.02 3.12 1822492
2022-05-19 3.10 3.12 2.95 2.97 1352442
2022-05-20 3.00 3.04 2.65 2.75 2544675
2022-05-23 2.80 3.14 2.68 3.04 2245716
2022-05-24 2.96 2.98 2.73 2.76 2071887
2022-05-25 2.76 2.95 2.75 2.93 1287520
2022-05-26 2.95 3.20 2.89 3.09 1373044
2022-05-27 3.08 3.26 3.08 3.15 1296239
2022-05-31 3.25 3.26 3.06 3.11 2469436
2022-06-01 3.16 3.19 2.92 2.94 1455570
2022-06-02 2.98 3.13 2.90 3.12 1502489
2022-06-03 3.07 3.07 2.96 2.96 1081620
2022-06-06 3.01 3.09 2.88 2.99 1538402
2022-06-07 2.90 2.93 2.73 2.93 1347128
2022-06-08 2.91 2.95 2.79 2.82 1119498
2022-06-09 2.82 2.83 2.69 2.70 1120419
2022-06-10 2.68 2.74 2.58 2.66 1430721
2022-06-13 2.51 2.62 2.45 2.47 2014920
2022-06-14 2.48 2.52 2.31 2.34 2587272
2022-06-15 2.39 2.49 2.32 2.40 3311555
2022-06-16 2.35 2.35 2.19 2.29 2584113
2022-06-17 2.33 2.35 2.22 2.32 3057771
2022-06-21 2.41 2.49 2.30 2.36 1892814
2022-06-22 2.32 2.55 2.32 2.48 2046653
2022-06-23 2.52 2.58 2.41 2.42 1413270
2022-06-24 2.50 2.59 2.47 2.49 3869557
2022-06-27 2.47 2.51 2.36 2.41 1283857
2022-06-28 2.44 2.59 2.37 2.37 1263576
2022-06-29 2.36 2.37 2.19 2.28 1479075
2022-06-30 2.26 2.29 2.16 2.27 1222112
2022-07-01 2.27 2.36 2.24 2.31 1498462
2022-07-05 2.27 2.42 2.12 2.34 3012237
2022-07-06 2.37 2.37 2.17 2.30 2010754
2022-07-07 2.30 2.50 2.26 2.49 1826287
2022-07-08 2.67 3.19 2.64 3.13 7279122
2022-07-11 3.08 3.11 2.77 2.82 2073004
2022-07-12 2.81 2.95 2.76 2.85 901536
2022-07-13 2.85 2.85 2.64 2.80 1445035
2022-07-14 2.70 2.84 2.70 2.81 938128
2022-07-15 2.87 3.12 2.85 3.09 1563086
2022-07-18 3.13 3.26 3.05 3.10 1384537
2022-07-19 3.23 3.44 3.19 3.33 1825981
2022-07-20 3.33 3.60 3.30 3.55 1348924
2022-07-21 3.53 3.55 3.37 3.48 1094043
2022-07-22 3.49 3.50 3.15 3.20 1146398
2022-07-25 3.23 3.32 3.12 3.32 897782
2022-07-26 3.25 3.28 3.10 3.19 946611
2022-07-27 3.24 3.48 3.22 3.40 2013299
2022-07-28 3.45 3.49 3.24 3.35 2040800
2022-07-29 3.37 3.37 3.16 3.23 1299539
2022-08-01 3.21 3.40 3.16 3.32 2078765
2022-08-02 3.38 4.15 3.35 3.93 5295134
2022-08-03 3.95 4.79 3.93 4.67 4430808
2022-08-04 4.69 4.86 4.49 4.67 1964719
2022-08-05 4.54 4.64 4.37 4.49 1598357
2022-08-08 4.55 5.27 4.49 4.67 3514197
2022-08-09 4.59 4.59 4.11 4.18 1329047
2022-08-10 4.39 4.73 4.34 4.59 1610333
2022-08-11 4.65 4.80 4.42 4.46 1291542
2022-08-12 4.25 4.38 4.18 4.27 1979614
2022-08-15 4.22 4.23 3.97 4.06 1157254
2022-08-16 4.01 4.13 3.94 4.06 1115680
2022-08-17 3.94 3.95 3.65 3.66 1498595
2022-08-18 3.67 3.72 3.54 3.69 1700868
2022-08-19 3.67 3.68 3.51 3.54 962734
2022-08-22 3.47 3.47 3.29 3.40 1183498
2022-08-23 3.41 3.49 3.33 3.41 798471
2022-08-24 3.45 3.62 3.39 3.58 764165
2022-08-25 3.60 3.82 3.58 3.82 975417
2022-08-26 3.83 3.85 3.52 3.54 805634
2022-08-29 3.48 3.60 3.42 3.52 613309
2022-08-30 3.55 3.55 3.33 3.42 668153
2022-08-31 3.45 3.55 3.41 3.48 917452
2022-09-01 3.40 3.64 3.38 3.62 1251032
2022-09-02 3.69 3.72 3.36 3.48 803374
2022-09-06 3.53 3.53 3.16 3.18 1022606
2022-09-07 3.24 3.24 2.83 2.95 1567106
2022-09-08 2.90 2.94 2.77 2.91 1075672
2022-09-09 2.94 3.14 2.86 3.06 969312
2022-09-12 3.09 3.34 3.06 3.32 905503
2022-09-13 3.12 3.21 3.05 3.10 790279
2022-09-14 3.12 3.23 3.03 3.21 826175
2022-09-15 3.16 3.46 3.16 3.32 915399
2022-09-16 3.22 3.24 3.02 3.10 1802047
2022-09-19 3.05 3.13 3.00 3.10 675120
2022-09-20 3.03 3.10 2.91 2.96 825044
2022-09-21 3.00 3.06 2.88 2.89 632278
2022-09-22 2.88 2.92 2.73 2.78 880005
2022-09-23 2.75 2.79 2.64 2.75 930671
2022-09-26 2.72 2.91 2.71 2.75 860258
2022-09-27 2.83 2.89 2.67 2.75 899468
2022-09-28 2.78 2.92 2.75 2.86 816197
2022-09-29 2.80 2.81 2.52 2.57 1218834
2022-09-30 2.60 2.64 2.43 2.44 1183531
2022-10-03 2.49 2.50 2.34 2.45 1149431
2022-10-04 2.55 2.93 2.54 2.78 1673304
2022-10-05 2.69 2.97 2.65 2.96 1039428
2022-10-06 2.93 3.05 2.84 2.84 653118
2022-10-07 2.76 2.89 2.62 2.86 1494971
2022-10-10 2.82 2.85 2.71 2.80 566841
2022-10-11 2.77 2.86 2.64 2.69 623162
2022-10-12 2.75 2.75 2.56 2.57 620621
2022-10-13 2.50 2.69 2.44 2.61 958671
2022-10-14 2.65 2.73 2.53 2.54 656333
2022-10-17 2.64 2.83 2.59 2.71 551767
2022-10-18 2.80 2.87 2.69 2.72 491383
2022-10-19 2.71 2.75 2.60 2.68 519659
2022-10-20 3.05 3.10 2.30 2.32 5483668
2022-10-21 2.38 2.38 2.15 2.21 2486575
2022-10-24 2.26 2.26 1.92 2.18 4102317
2022-10-25 2.16 2.27 2.05 2.08 1966257
2022-10-26 2.11 2.23 2.03 2.11 1703488
2022-10-27 2.13 2.24 2.06 2.08 1651772
2022-10-28 2.10 2.37 2.10 2.34 1850190
2022-10-31 2.29 2.50 2.29 2.49 1172496
2022-11-01 2.50 2.60 2.39 2.44 1091241
2022-11-02 2.40 2.42 2.21 2.25 1155552
2022-11-03 2.22 2.25 1.99 2.00 1456217
2022-11-04 2.05 2.10 1.99 2.10 974786
2022-11-07 2.12 2.19 2.07 2.11 980529
2022-11-08 1.99 2.47 1.99 2.20 2409105
2022-11-09 2.11 2.12 1.91 1.93 2408308
2022-11-10 2.07 2.25 1.97 2.24 2355828
2022-11-11 2.21 2.62 2.21 2.60 2693190
2022-11-14 2.53 2.69 2.38 2.65 1880325
2022-11-15 2.71 2.92 2.70 2.75 1162367
2022-11-16 2.71 2.71 2.32 2.41 1727840
2022-11-17 2.37 2.42 2.29 2.35 954775
2022-11-18 2.44 2.44 2.23 2.24 713726
2022-11-21 2.20 2.23 2.11 2.18 792433
2022-11-22 2.16 2.25 2.14 2.21 720600
2022-11-23 2.17 2.24 2.13 2.23 718479
2022-11-25 2.24 2.31 2.19 2.29 525842
2022-11-28 2.29 2.31 2.20 2.21 572994
2022-11-29 2.22 2.25 2.15 2.15 1436434
2022-11-30 2.15 2.23 2.04 2.15 3480860
2022-12-01 2.17 2.20 2.07 2.09 1035455
2022-12-02 2.04 2.16 2.03 2.08 1546724
2022-12-05 1.99 2.06 1.95 1.99 3717357
2022-12-06 2.00 2.01 1.90 1.94 2252288
2022-12-07 1.94 1.95 1.84 1.84 2466729
2022-12-08 1.86 1.91 1.81 1.82 1549931
2022-12-09 1.84 1.85 1.65 1.69 2991479
2022-12-12 1.71 1.76 1.63 1.75 1945522
2022-12-13 1.83 1.95 1.82 1.84 1964190
2022-12-14 1.79 1.81 1.68 1.69 2122700
2022-12-15 1.69 1.69 1.52 1.60 3021248
2022-12-16 1.59 1.81 1.55 1.73 15526972
2022-12-19 1.75 1.76 1.45 1.45 3555150
2022-12-20 1.51 1.51 1.26 1.29 3565612
2022-12-21 1.35 1.42 1.31 1.42 1578184
2022-12-22 1.40 1.47 1.36 1.46 1416318
2022-12-23 1.47 1.50 1.31 1.32 1240276
2022-12-27 1.37 1.37 1.29 1.32 1052188
2022-12-28 1.30 1.34 1.26 1.28 1337196
2022-12-29 1.29 1.44 1.27 1.43 1327204
2022-12-30 1.41 1.52 1.37 1.42 1311561
2023-01-03 1.46 1.54 1.45 1.46 665522
2023-01-04 1.46 1.51 1.44 1.48 666662
2023-01-05 1.47 1.48 1.43 1.45 695306
2023-01-06 1.53 1.62 1.47 1.56 902151
2023-01-09 1.60 1.70 1.58 1.65 856772
2023-01-10 1.65 1.73 1.62 1.72 693607
2023-01-11 1.71 1.75 1.65 1.70 773791
2023-01-12 1.69 1.82 1.66 1.80 1088695
2023-01-13 1.77 1.87 1.74 1.86 785350
2023-01-17 1.96 2.05 1.87 2.03 1728673
2023-01-18 2.06 2.32 2.06 2.17 2395349
2023-01-19 2.15 2.15 2.01 2.10 930337
2023-01-20 2.14 2.23 2.07 2.21 870584
2023-01-23 2.25 2.50 2.24 2.38 1862873
2023-01-24 2.57 2.57 2.31 2.40 983372
2023-01-25 2.35 2.49 2.30 2.45 1477350
2023-01-26 2.50 2.56 2.31 2.34 1211024
2023-01-27 2.34 2.49 2.34 2.43 1139614
2023-01-30 2.42 2.46 2.28 2.30 1555922
2023-01-31 2.31 2.42 2.28 2.39 1747780
2023-02-01 2.35 2.52 2.29 2.49 1621719
2023-02-02 2.57 2.64 2.45 2.51 2110833
2023-02-03 2.43 2.70 2.40 2.55 1931962
2023-02-06 2.52 2.54 2.36 2.47 1347715
2023-02-07 2.53 2.64 2.45 2.61 1120489
2023-02-08 2.57 2.73 2.47 2.70 1866868
2023-02-09 2.66 2.67 2.18 2.31 2406271
2023-02-10 2.33 2.34 2.01 2.08 2150922
2023-02-13 2.19 2.49 2.18 2.45 2707222
2023-02-14 2.48 3.02 2.44 2.77 5967091
2023-02-15 2.80 3.21 2.78 3.15 3427412
2023-02-16 3.15 3.15 2.86 3.06 2410895
2023-02-17 3.05 3.05 2.87 2.93 1113516
2023-02-21 2.87 2.96 2.75 2.79 1081855
2023-02-22 2.79 2.97 2.72 2.96 1478078
2023-02-23 2.99 3.05 2.88 2.98 1169192
2023-02-24 2.91 2.96 2.83 2.89 951685
2023-02-27 2.95 3.10 2.89 3.01 1301045
2023-02-28 3.02 3.31 3.00 3.22 1377507
2023-03-01 3.26 3.31 3.15 3.23 1013191
2023-03-02 3.17 3.44 3.10 3.44 1001122
2023-03-03 3.49 3.75 3.41 3.66 2442216
2023-03-06 3.73 3.85 3.39 3.43 2453169
2023-03-07 3.44 3.50 3.08 3.11 1579479
2023-03-08 3.12 3.30 2.99 3.21 1705783
2023-03-09 3.17 3.36 3.02 3.02 1485456
2023-03-10 3.00 3.01 2.70 2.72 2017994
2023-03-13 2.67 2.69 2.43 2.57 1811182
2023-03-14 2.71 2.84 2.50 2.55 1376373
2023-03-15 2.46 2.50 2.20 2.35 2783217
2023-03-16 2.40 2.43 2.28 2.30 2027577
2023-03-17 1.33 1.36 0.86 0.95 28108279
2023-03-20 1.04 1.21 1.01 1.05 9653748
2023-03-21 1.10 1.15 0.70 0.79 18260814
2023-03-22 0.99 1.02 0.77 0.83 17646013
2023-03-23 0.89 0.90 0.84 0.85 3575330
2023-03-24 0.89 0.92 0.81 0.82 4286577
2023-03-27 0.87 0.91 0.82 0.88 3867411
2023-03-28 0.89 1.10 0.88 0.96 6510535
2023-03-29 1.03 1.14 0.98 1.12 7186275
2023-03-30 1.21 1.30 1.05 1.08 7193545
2023-03-31 1.14 1.21 1.05 1.20 4447288
2023-04-03 1.18 1.33 1.16 1.21 3222276
2023-04-04 1.22 1.24 1.05 1.09 3696179
2023-04-05 1.09 1.09 1.00 1.02 3160599
2023-04-06 1.02 1.03 0.91 0.97 3519845
2023-04-10 0.97 1.00 0.93 0.98 2525917
2023-04-11 0.99 1.02 0.95 0.99 1876742
2023-04-12 1.00 1.01 0.90 0.90 2413332
2023-04-13 0.88 0.93 0.88 0.90 2100647
2023-04-14 0.90 0.91 0.81 0.83 2960938
2023-04-17 0.89 0.90 0.85 0.86 2067122
2023-04-18 0.86 0.88 0.82 0.84 1666257
2023-04-19 0.85 0.86 0.80 0.81 1522990
2023-04-20 0.82 0.82 0.79 0.80 1345821
2023-04-21 0.81 0.82 0.78 0.78 1608473
2023-04-24 0.75 0.80 0.75 0.76 1689739
2023-04-25 0.78 0.79 0.74 0.74 1951512
2023-04-26 0.76 0.78 0.74 0.74 1306169
2023-04-27 0.77 0.77 0.72 0.74 2003293
2023-04-28 0.77 0.87 0.75 0.81 1986995
2023-05-01 0.83 0.87 0.80 0.81 1151193
2023-05-02 0.81 0.87 0.81 0.83 1663844
2023-05-03 0.74 0.74 0.44 0.45 12005069
2023-05-04 0.47 0.48 0.36 0.36 8020412
2023-05-05 0.39 0.42 0.37 0.42 5787775
2023-05-08 0.40 0.42 0.38 0.41 2631028
2023-05-09 0.40 0.41 0.36 0.38 2949811
2023-05-10 0.40 0.41 0.38 0.39 2598803
2023-05-11 0.39 0.40 0.35 0.36 1959626
2023-05-12 0.37 0.37 0.32 0.33 2955498
2023-05-15 0.34 0.35 0.32 0.35 2790354
2023-05-16 0.34 0.36 0.32 0.32 2889945
2023-05-17 0.35 0.37 0.33 0.36 2614525
2023-05-18 0.34 0.38 0.34 0.37 1827211
2023-05-19 0.38 0.39 0.35 0.35 1710477
2023-05-22 0.30 0.35 0.30 0.32 2841593
2023-05-23 0.31 0.33 0.30 0.31 2016157
2023-05-24 0.31 0.31 0.28 0.28 3192746
2023-05-25 0.27 0.28 0.25 0.25 2633031
2023-05-26 0.25 0.25 0.24 0.25 1985114
2023-05-30 0.27 0.27 0.22 0.25 330872
2023-08-14 24.00 25.38 18.57 20.57 485385
2023-08-15 19.80 21.50 19.40 21.50 137561
2023-08-16 20.50 20.50 17.88 19.44 250236
2023-08-17 19.00 19.76 18.77 19.29 103860
2023-08-18 18.60 20.34 18.60 20.07 378530
2023-08-21 20.59 21.00 19.96 20.19 32271
2023-08-22 20.23 20.39 19.92 20.10 171939
2023-08-23 20.12 20.69 19.54 20.50 60455
2023-08-24 20.40 20.40 19.51 20.15 131210
2023-08-25 20.00 20.13 19.53 20.00 136328
2023-08-28 20.22 20.71 19.45 20.40 88320
2023-08-29 19.50 20.16 19.50 19.87 44160
2023-08-30 19.51 19.75 18.41 18.71 255877
2023-08-31 19.00 19.00 17.62 17.81 217482
2023-09-01 18.13 18.74 17.67 18.66 156338
2023-09-05 18.32 18.90 17.10 17.39 114876
2023-09-06 17.44 17.98 16.90 17.17 62273
2023-09-07 16.97 17.14 16.50 17.08 147398
2023-09-08 16.80 18.20 16.80 17.86 135771
2023-09-11 17.69 18.48 17.69 18.37 115438
2023-09-12 18.20 18.22 17.79 18.00 76571
2023-09-13 18.02 18.12 17.90 17.96 58886
2023-09-14 18.23 18.55 17.90 18.45 82648
2023-09-15 18.03 19.31 17.16 19.02 97326
2023-09-18 18.60 19.16 18.31 19.01 51095
2023-09-19 18.60 19.18 18.60 18.80 44302
2023-09-20 18.70 18.91 18.44 18.48 125544
2023-09-21 18.37 18.92 17.95 18.45 70795
2023-09-22 18.56 19.01 18.36 18.84 84163
2023-09-25 18.93 19.42 18.72 18.94 219503
2023-09-26 18.84 18.92 17.99 18.02 130239
2023-09-27 18.00 18.36 17.93 18.21 73190
2023-09-28 18.08 18.94 18.08 18.93 16144
2023-09-29 18.84 19.16 18.83 18.94 35241
2023-10-02 18.81 19.18 18.23 18.26 81658
2023-10-03 18.38 18.50 17.76 18.27 49226
2023-10-04 18.33 18.43 18.00 18.34 59179
2023-10-05 18.21 18.48 18.01 18.10 33538
2023-10-06 18.10 18.49 17.93 18.00 60901
2023-10-09 17.79 18.19 17.71 18.00 46006
2023-10-10 18.02 18.73 18.00 18.60 35282
2023-10-11 18.55 19.10 18.42 19.00 64025
2023-10-12 18.97 19.08 18.00 18.87 74912
2023-10-13 18.88 19.08 18.54 18.79 62366
2023-10-16 18.75 18.89 18.39 18.42 20129
2023-10-17 18.38 19.21 18.36 18.56 53971
2023-10-18 18.47 18.87 17.89 17.97 51596
2023-10-19 18.00 18.89 17.68 17.75 24527
2023-10-20 17.66 17.67 17.38 17.63 31407
2023-10-23 17.53 18.25 17.45 18.15 19704
2023-10-24 18.22 19.08 18.22 18.95 29318
2023-10-25 18.77 18.99 18.27 18.43 37457
2023-10-26 18.41 18.78 18.03 18.54 32939
2023-10-27 18.50 18.55 18.07 18.38 45253
2023-10-30 18.47 19.63 18.21 18.93 51675
2023-10-31 19.00 19.32 18.67 18.98 26875
2023-11-01 18.54 19.06 17.97 18.34 175366
2023-11-02 18.54 19.76 18.45 19.09 78162
2023-11-03 19.19 19.58 18.69 19.30 48884
2023-11-06 19.10 19.88 18.97 19.15 96293
2023-11-07 19.15 19.69 18.81 19.22 73374
2023-11-08 19.60 19.60 19.13 19.49 35988
2023-11-09 19.50 21.99 19.27 21.40 93655
2023-11-10 21.66 22.09 19.91 21.27 101359
2023-11-13 21.01 21.88 21.01 21.74 69640
2023-11-14 22.00 23.47 21.45 23.28 189281
2023-11-15 23.52 23.55 22.40 22.99 73206
2023-11-16 22.85 23.32 22.66 23.05 59077
2023-11-17 23.46 24.05 22.74 24.05 103318
2023-11-20 23.79 24.53 23.74 24.53 84597
2023-11-21 24.29 24.95 24.16 24.31 96956
2023-11-22 24.12 24.54 24.07 24.30 63060
2023-11-24 24.60 24.84 24.29 24.84 20400
2023-11-27 24.77 25.46 24.57 25.44 121367
2023-11-28 25.20 25.48 24.63 25.00 125065
2023-11-29 24.88 26.17 24.88 25.99 92364
2023-11-30 26.17 26.40 25.22 25.68 143617
2023-12-01 25.31 25.58 24.75 25.04 130323
2023-12-04 25.91 27.21 25.19 26.50 623493
2023-12-05 26.25 27.01 25.63 26.50 257416
2023-12-06 26.49 27.85 26.48 27.32 315449
2023-12-07 27.54 28.00 27.18 27.70 209183
2023-12-08 27.66 29.32 27.66 28.32 186585
2023-12-11 28.51 28.91 27.58 27.69 252475
2023-12-12 27.80 28.59 27.65 27.68 245277
2023-12-13 27.87 29.27 27.52 27.57 362276
2023-12-14 27.60 29.06 27.60 28.60 754752
2023-12-15 29.01 29.15 28.16 28.53 2494426
2023-12-18 28.62 28.68 27.44 27.70 296806
2023-12-19 27.52 28.08 27.47 27.81 265919
2023-12-20 27.50 29.01 27.48 28.47 231158
2023-12-21 28.11 28.73 27.78 28.73 89615
2023-12-22 28.45 29.00 28.45 29.00 80397
2023-12-26 29.00 29.00 28.74 29.00 54742
2023-12-27 29.00 29.03 27.93 29.00 130894
2023-12-28 28.98 29.00 28.60 28.85 86653
2023-12-29 28.75 29.00 28.71 28.95 93146
2024-01-02 28.88 28.88 27.99 28.36 83701
2024-01-03 28.00 28.31 27.51 27.74 100250
2024-01-04 27.75 28.33 27.66 27.93 84476
2024-01-05 27.95 28.84 27.86 28.84 106063
2024-01-08 29.13 29.30 28.41 28.49 168657
2024-01-09 28.05 28.59 27.88 28.12 53209
2024-01-10 27.96 28.55 27.66 28.54 59468
2024-01-11 28.41 29.04 28.05 29.00 105436
2024-01-12 29.05 29.26 28.51 28.57 47317
2024-01-16 28.68 28.93 28.22 28.83 71488
2024-01-17 28.39 29.22 28.16 29.20 80703
2024-01-18 29.29 30.22 29.29 29.75 180085
2024-01-19 30.06 30.90 29.63 30.90 161986
2024-01-22 31.27 31.27 30.65 31.00 135025
2024-01-23 31.07 31.59 31.01 31.20 94088
2024-01-24 31.66 31.77 31.04 31.25 66056
2024-01-25 31.41 31.74 30.85 31.03 56449
2024-01-26 31.00 31.18 30.60 31.09 68831
2024-01-29 31.23 31.57 30.83 31.01 61671
2024-01-30 30.85 31.30 30.10 30.26 100979
2024-01-31 30.01 31.25 30.01 30.40 61914
2024-02-01 30.86 31.25 30.62 31.14 98041
2024-02-02 30.98 31.16 30.47 30.56 56826
2024-02-05 30.21 30.72 30.05 30.12 63080
2024-02-06 30.21 30.58 30.02 30.29 92727
2024-02-07 30.46 31.17 30.38 30.78 53752
2024-02-08 30.76 31.01 30.53 30.94 94637
2024-02-09 31.00 32.57 30.97 32.57 170867
2024-02-12 32.76 33.49 31.93 32.43 139952
2024-02-13 32.25 32.40 31.43 31.94 114508
2024-02-14 33.05 34.50 32.59 33.56 318712
2024-02-15 33.87 34.18 32.74 34.00 284840
2024-02-16 33.77 34.22 33.60 33.63 167054
2024-02-20 33.78 34.67 33.43 34.67 198628
2024-02-21 34.62 34.62 33.54 33.93 88169
2024-02-22 34.22 34.81 33.65 34.26 219080
2024-02-23 34.29 34.68 33.30 34.50 262941
2024-02-26 34.51 35.18 33.93 34.18 227127
2024-02-27 34.43 34.54 33.55 33.70 141322
2024-02-28 33.49 33.92 32.43 32.61 130215
2024-02-29 33.18 33.52 32.75 32.96 333076
2024-03-01 33.43 33.43 31.91 32.98 313333
2024-03-04 33.13 33.52 32.75 32.89 186479
2024-03-05 32.76 33.19 32.39 32.64 152276
2024-03-06 33.02 33.29 32.64 32.83 50748
2024-03-07 33.11 33.45 32.99 33.22 143700
2024-03-08 33.44 34.72 33.34 34.72 128273
2024-03-11 34.92 35.00 33.83 34.06 78049
2024-03-12 34.01 34.43 33.71 34.28 106755
2024-03-13 34.38 34.44 33.75 33.92 94573
2024-03-14 33.90 35.20 33.63 33.89 185493
2024-03-15 33.72 34.96 33.45 34.96 354424
2024-03-18 35.55 35.55 34.83 35.00 205816
2024-03-19 35.00 35.12 34.73 35.01 166576
2024-03-20 35.01 35.94 35.01 35.59 349930
2024-03-21 35.59 35.92 35.28 35.31 149505
2024-03-22 35.22 35.22 34.57 34.80 103738
2024-03-25 34.60 35.05 34.36 34.53 93471
2024-03-26 34.83 35.12 34.57 34.60 165226
2024-03-27 34.87 34.89 34.40 34.48 176317
2024-03-28 34.48 34.72 34.35 34.44 268563
2024-04-01 34.55 35.02 34.09 34.23 153303
2024-04-02 34.02 34.39 33.49 33.56 145599
2024-04-03 33.70 33.91 33.05 33.09 110353
2024-04-04 33.45 34.00 33.14 33.47 149775
2024-04-05 33.49 33.88 33.23 33.44 227762
2024-04-08 33.58 34.39 33.34 34.38 109153
2024-04-09 34.38 34.83 33.77 34.83 84346
2024-04-10 34.44 34.44 32.97 33.06 81113
2024-04-11 33.28 33.64 32.46 33.39 81591
2024-04-12 33.43 33.44 32.85 33.09 62908
2024-04-15 33.30 33.85 32.49 33.10 105663
2024-04-16 33.09 33.36 32.73 33.18 79278
2024-04-17 33.31 33.34 32.74 32.90 79591
2024-04-18 32.80 33.05 31.77 32.06 90940
2024-04-19 31.89 32.37 31.69 31.93 163540
2024-04-22 32.09 32.26 31.31 31.36 63745
2024-04-23 31.30 32.85 31.30 32.52 92349
2024-04-24 32.59 33.19 32.54 32.93 94116
2024-04-25 32.59 32.64 31.54 32.32 105151
2024-04-26 32.28 32.36 31.60 32.03 59643
2024-04-29 32.11 32.98 32.11 32.60 85708
2024-04-30 32.30 32.67 31.19 31.66 103285
2024-05-01 31.45 31.71 30.37 31.16 166730
2024-05-02 32.00 34.92 32.00 34.52 272203
2024-05-03 37.27 38.99 37.27 38.00 317150
2024-05-06 38.57 39.76 38.19 38.50 224006
2024-05-07 39.46 40.19 38.62 39.93 395691
2024-05-08 40.24 41.09 40.03 40.64 269514
2024-05-09 40.50 41.52 40.30 41.00 224699
2024-05-10 41.05 41.33 40.52 41.00 159526
2024-05-13 41.54 42.61 41.54 42.25 129754
2024-05-14 42.70 42.73 42.07 42.52 150990
2024-05-15 42.70 43.55 42.06 42.85 292139
2024-05-16 43.02 43.40 42.86 43.30 202717
2024-05-17 43.42 44.81 43.15 44.54 222462
2024-05-20 43.92 44.60 43.83 44.14 122793
2024-05-21 44.15 44.62 43.49 44.39 143416
2024-05-22 44.79 45.15 44.11 44.20 210881
2024-05-23 44.47 44.86 43.75 44.39 195367
2024-05-24 44.40 44.77 44.13 44.60 298671
2024-05-28 44.74 44.94 43.38 43.50 271812
2024-05-29 43.09 43.66 42.60 42.90 149536
2024-05-30 42.59 44.30 42.59 43.95 191172
2024-05-31 44.21 44.21 43.23 43.75 680713
2024-06-03 44.00 44.11 42.59 43.45 160751
2024-06-04 43.20 43.20 41.81 42.30 124297
2024-06-05 42.30 43.02 42.30 42.74 139330
2024-06-06 43.04 43.12 41.94 42.62 182252
2024-06-07 42.14 42.73 41.61 41.92 150777
2024-06-10 41.47 42.02 40.90 41.69 192951
2024-06-11 41.50 41.50 40.02 40.59 197629
2024-06-12 41.20 41.35 40.53 40.84 153510
2024-06-13 40.82 40.85 39.88 40.33 209066
2024-06-14 39.84 40.26 39.26 39.82 106698
2024-06-17 39.64 40.97 39.64 40.90 114972
2024-06-18 40.79 40.92 39.95 40.04 93446
2024-06-20 39.90 40.14 38.45 39.03 194583
2024-06-21 38.99 38.99 38.07 38.30 232148
2024-06-24 38.44 38.44 36.89 37.04 305088
2024-06-25 37.14 37.14 35.17 35.39 284369
2024-06-26 35.00 37.08 34.69 37.08 325149
2024-06-27 37.12 38.35 36.82 37.26 304630
2024-06-28 37.19 38.60 37.08 38.48 4263048
2024-07-01 38.76 40.28 38.19 40.28 281438
2024-07-02 40.27 40.47 38.49 39.17 367693
2024-07-03 39.11 40.34 38.94 40.34 93999
2024-07-05 39.90 40.40 38.68 39.54 170883
2024-07-08 39.95 40.69 39.75 40.58 178573
2024-07-09 40.54 41.20 38.90 39.23 297276
2024-07-10 39.35 39.76 39.08 39.42 213252
2024-07-11 40.74 40.74 39.35 39.99 303084
2024-07-12 40.42 41.30 40.11 40.76 255875
2024-07-15 41.27 42.28 40.69 41.71 183483
2024-07-16 42.28 44.79 42.11 44.60 265531
2024-07-17 44.58 44.63 42.48 42.99 226693
2024-07-18 42.72 43.76 42.01 42.45 203671
2024-07-19 42.50 42.93 42.15 42.32 167178
2024-07-22 42.87 43.52 42.12 43.17 170638
2024-07-23 43.15 44.56 42.54 44.09 162363
2024-07-24 44.08 45.12 43.47 43.50 160862
2024-07-25 43.80 44.81 43.22 43.25 212163
2024-07-26 44.22 44.39 43.45 43.68 123190
2024-07-29 43.89 44.62 43.22 43.24 101743
2024-07-30 43.51 43.66 42.55 43.18 135704
2024-07-31 43.76 44.73 43.34 43.55 149941
2024-08-01 43.33 43.74 40.88 41.42 200614
2024-08-02 39.96 40.47 38.30 38.54 158729
2024-08-05 36.24 36.51 35.06 35.71 193168
2024-08-06 35.63 37.27 35.54 37.03 262092
2024-08-07 40.01 42.48 39.96 40.90 331913
2024-08-08 40.86 41.48 34.38 35.93 340137
2024-08-09 36.54 40.68 36.53 37.84 206640
2024-08-12 37.96 39.79 37.96 39.06 167841
2024-08-13 39.39 39.66 38.24 38.57 100169
2024-08-14 38.81 39.40 37.98 38.95 119727
2024-08-15 40.01 41.43 39.98 40.45 101413
2024-08-16 40.40 40.91 38.73 38.76 111219
2024-08-19 39.22 39.22 37.94 38.17 80667
2024-08-20 38.00 38.44 36.93 38.19 158836
2024-08-21 38.69 39.35 38.19 39.28 189482
2024-08-22 39.16 39.29 37.78 38.70 94703
2024-08-23 38.87 40.19 38.87 39.68 145559
2024-08-26 40.00 40.43 39.42 40.25 128649
2024-08-27 40.30 41.00 39.90 40.91 84384
2024-08-28 41.64 43.74 41.30 43.12 148798
2024-08-29 43.08 43.87 42.45 43.64 131564
2024-08-30 44.13 44.91 43.76 44.82 197073
2024-09-03 44.09 44.58 41.90 42.50 202435
2024-09-04 42.47 43.56 42.35 43.25 98267
2024-09-05 43.51 44.14 41.90 42.67 124709
2024-09-06 42.29 42.35 40.07 40.97 127973
2024-09-09 40.59 42.16 40.36 40.81 124639
2024-09-10 40.63 41.30 40.07 40.79 106635
2024-09-11 40.44 41.77 39.54 41.74 100238
2024-09-12 42.34 42.72 41.59 41.88 119048
2024-09-13 42.53 43.31 42.12 42.97 88144
2024-09-16 43.18 43.50 42.43 42.57 80812
2024-09-17 43.26 43.95 42.54 43.29 126221
2024-09-18 43.70 43.90 42.65 42.88 100495
2024-09-19 44.22 44.50 42.90 43.14 148556
2024-09-20 43.27 44.70 43.27 44.21 316869
2024-09-23 44.51 44.85 43.84 43.97 105129
2024-09-24 44.23 44.48 43.74 44.18 139462
2024-09-25 44.18 44.61 43.12 43.27 128271
2024-09-26 44.20 44.22 42.78 42.94 96685
2024-09-27 43.21 43.60 42.72 43.12 110577
2024-09-30 43.15 44.68 43.15 44.66 220838
2024-10-01 44.65 47.73 43.15 43.32 229795
2024-10-02 42.94 43.98 42.19 42.30 184033
2024-10-03 41.99 43.62 41.54 42.68 135339
2024-10-04 43.65 44.49 43.22 44.26 134885
2024-10-07 44.06 44.39 43.48 43.97 89141
2024-10-08 44.33 44.65 43.56 44.07 129700
2024-10-09 43.97 45.59 43.69 44.88 136065
2024-10-10 44.15 45.66 43.80 44.83 85925
2024-10-11 45.00 46.54 44.76 45.92 129016
2024-10-14 46.04 46.92 45.70 46.80 93934
2024-10-15 47.04 47.04 45.84 45.85 99463
2024-10-16 46.40 46.40 45.48 46.00 146933
2024-10-17 46.00 46.56 45.65 46.00 182844
2024-10-18 46.25 46.25 45.57 45.79 82130
2024-10-21 45.79 45.79 44.64 44.75 420548
2024-10-22 44.27 45.35 44.15 45.30 92721
2024-10-23 44.80 46.01 44.71 45.49 134111
2024-10-24 45.67 45.99 45.13 45.97 147400
2024-10-25 46.58 47.69 46.58 46.75 144453
2024-10-28 47.17 47.65 46.83 47.00 166079
2024-10-29 47.17 47.35 46.36 47.29 251807
2024-10-30 47.03 47.73 47.03 47.55 170978
2024-10-31 47.65 47.65 46.28 46.28 208280
2024-11-01 46.48 46.92 46.27 46.54 188501
2024-11-04 46.46 47.01 45.85 46.93 135159
2024-11-05 46.80 48.50 46.68 48.31 316719
2024-11-06 50.73 51.81 49.70 49.89 356038
2024-11-07 46.80 46.80 39.00 43.04 684838
2024-11-08 43.06 44.70 40.57 41.05 384621
2024-11-11 41.05 41.05 38.91 40.32 324050
2024-11-12 40.95 42.00 39.47 40.51 302221
2024-11-13 41.09 41.77 39.45 39.68 228718
2024-11-14 39.68 39.97 38.50 39.11 224374
2024-11-15 39.63 40.67 38.99 40.58 226767
2024-11-18 40.63 42.07 40.63 41.31 193487
2024-11-19 41.23 42.04 40.44 41.97 127222
2024-11-20 41.64 42.85 41.46 42.80 138165
2024-11-21 43.15 44.33 43.00 44.23 128791
2024-11-22 44.50 45.75 43.89 45.69 207789
2024-11-25 45.78 47.01 45.78 46.68 225726
2024-11-26 46.61 47.44 46.30 46.97 213798
2024-11-27 46.98 47.39 46.30 46.53 90312
2024-11-29 46.79 47.11 46.22 46.22 95040
2024-12-02 46.41 47.73 45.95 47.10 139371
2024-12-03 47.00 47.46 46.16 46.35 124229
2024-12-04 46.96 47.90 46.30 46.75 129241
2024-12-05 46.99 47.09 45.77 46.26 139255
2024-12-06 46.55 47.10 46.31 46.89 78918
2024-12-09 46.92 47.53 46.74 47.16 91913
2024-12-10 47.00 49.05 46.97 48.68 185305
2024-12-11 49.03 49.54 48.16 49.38 159678
2024-12-12 49.73 50.11 47.44 47.77 171805
2024-12-13 47.63 48.91 46.32 48.41 183350
2024-12-16 48.20 49.08 47.67 47.71 109496
2024-12-17 47.50 47.81 46.82 47.22 104396
2024-12-18 47.52 47.74 44.12 44.73 235601
2024-12-19 44.60 45.05 43.49 43.51 146858
2024-12-20 42.69 44.74 42.56 43.86 207272
2024-12-23 43.99 43.99 43.29 43.30 80288
2024-12-24 43.25 43.83 42.88 43.61 49793
2024-12-26 42.97 43.60 42.68 43.56 95489
2024-12-27 43.31 43.53 41.95 42.94 94351
2024-12-30 42.73 43.12 41.78 42.79 70903
2024-12-31 43.07 43.30 42.41 43.04 77801
2025-01-02 43.28 43.37 42.40 42.50 91998
2025-01-03 42.72 43.00 42.49 42.75 68427
2025-01-06 42.96 43.46 42.40 42.63 87072
2025-01-07 42.95 42.95 42.03 42.39 97267
2025-01-08 41.93 42.26 41.59 42.07 86120
2025-01-10 41.17 41.45 40.57 41.06 110234
2025-01-13 40.44 40.76 39.90 40.60 128299
2025-01-14 40.53 42.57 40.53 41.84 112647
2025-01-15 42.97 43.27 42.42 43.01 86677
2025-01-16 42.75 43.28 42.75 43.02 68408
2025-01-17 43.53 44.76 43.53 44.49 80020
2025-01-21 45.00 46.17 44.29 45.90 93832
2025-01-22 46.01 46.23 44.66 44.79 90336
2025-01-23 43.92 45.04 43.92 44.44 91309
2025-01-24 44.43 45.26 44.11 44.98 82916
2025-01-27 44.43 44.85 43.39 43.49 100778
2025-01-28 43.50 43.88 42.89 43.74 76596
2025-01-29 43.81 43.91 42.27 42.66 95012
2025-01-30 42.86 43.55 42.22 43.46 98404
2025-01-31 43.52 43.74 42.78 43.29 120024
2025-02-03 42.65 42.65 41.97 42.06 68851
2025-02-04 42.00 42.77 41.93 42.54 71649
2025-02-05 42.87 43.34 42.26 43.00 87179
2025-02-06 43.46 44.00 43.15 43.93 133141
2025-02-07 43.72 44.58 43.10 44.54 116726
2025-02-10 44.59 44.89 43.76 44.09 114698
2025-02-11 43.64 44.79 43.58 44.00 168396
2025-02-12 43.26 47.23 40.31 46.36 297142
2025-02-13 46.48 47.80 45.50 47.00 156812
2025-02-14 47.00 47.15 45.46 46.60 81589
2025-02-18 46.46 46.51 45.23 46.23 145730
2025-02-19 45.80 46.69 45.00 45.54 81318
2025-02-20 45.09 45.60 44.40 44.87 96890
2025-02-21 45.56 45.56 43.81 44.41 106642
2025-02-24 44.49 44.67 43.02 43.24 84774
2025-02-25 43.29 43.47 42.65 42.84 153044
2025-02-26 42.00 44.75 42.00 44.56 164477
2025-02-27 45.53 45.93 43.00 43.03 193964
2025-02-28 43.20 44.35 43.07 44.23 144750
2025-03-03 44.25 45.33 43.00 43.06 193178
2025-03-04 42.55 43.42 42.01 42.99 217555
2025-03-05 43.38 43.72 42.68 43.31 210487
2025-03-06 43.04 43.40 42.21 42.73 164973
2025-03-07 42.51 44.02 41.94 43.73 130177
2025-03-10 43.08 43.84 42.75 43.37 122881
2025-03-11 43.38 43.83 42.73 43.31 129378
2025-03-12 43.37 43.37 42.03 42.30 131855
2025-03-13 42.54 42.81 41.47 41.73 86890
2025-03-14 42.10 42.73 41.63 42.64 133166
2025-03-17 42.72 43.78 42.57 43.78 106009
2025-03-18 43.43 43.98 43.22 43.88 88335
2025-03-19 43.76 44.92 43.31 43.51 154367
2025-03-20 42.78 43.84 42.73 43.26 111043
2025-03-21 42.71 43.49 42.10 42.64 269679
2025-03-24 43.19 43.92 42.59 43.68 102089
2025-03-25 44.04 44.04 42.84 43.17 124225
2025-03-26 43.39 43.65 42.56 43.11 79903
2025-03-27 42.85 45.31 42.80 45.01 114875
2025-03-28 44.87 44.93 42.82 43.53 81047
2025-03-31 43.04 43.98 42.48 43.72 116904
2025-04-01 44.14 44.57 43.69 44.09 70738
2025-04-02 43.32 45.15 42.93 44.74 119263
2025-04-03 42.41 42.42 39.90 40.04 186091
2025-04-04 38.19 38.66 36.49 38.14 332863
2025-04-07 35.00 39.51 34.88 37.38 369643
2025-04-08 38.59 39.46 36.47 37.04 174813
2025-04-09 36.71 42.28 36.43 41.41 226967
2025-04-10 40.32 41.12 39.20 40.49 139835
2025-04-11 40.34 42.05 39.34 41.37 146628
2025-04-14 41.80 41.96 40.67 41.67 105894
2025-04-15 42.01 42.95 41.86 42.91 133571
2025-04-16 42.63 42.63 41.47 42.05 141386
2025-04-17 42.10 42.61 41.51 41.90 165964
2025-04-21 41.31 41.95 39.96 40.60 218872
2025-04-22 41.05 42.27 41.05 41.79 128593
2025-04-23 43.17 43.94 41.94 42.54 191578
2025-04-24 42.51 43.36 42.14 43.32 100343
2025-04-25 43.11 43.87 43.11 43.78 83096
2025-04-28 43.72 44.30 43.51 44.00 74169
2025-04-29 43.69 44.23 43.40 44.12 134829
2025-04-30 43.53 44.39 43.00 44.33 148655
2025-05-01 44.41 45.55 43.72 45.37 220588
2025-05-02 46.64 46.64 45.68 46.42 196590
2025-05-05 45.75 46.14 45.11 45.32 108942
2025-05-06 44.55 45.65 44.13 45.25 149334
2025-05-07 44.77 46.44 43.61 44.00 187720
2025-05-08 44.75 46.67 44.75 46.37 219979
2025-05-09 46.59 46.75 45.93 46.25 175669
2025-05-12 48.22 48.31 46.82 47.98 229721
2025-05-13 48.25 49.09 48.13 48.74 186804
2025-05-14 48.55 49.31 48.35 48.89 134981
2025-05-15 48.89 49.50 48.46 49.46 167026
2025-05-16 49.46 49.63 49.04 49.39 146096
2025-05-19 48.70 48.99 48.48 48.74 91855
2025-05-20 48.45 49.20 48.27 48.80 100701
2025-05-21 48.41 48.90 47.50 47.76 110551
2025-05-22 47.66 47.82 47.26 47.41 135944
2025-05-23 46.47 47.73 46.47 47.35 96291
2025-05-27 47.81 48.86 47.64 48.76 137692
2025-05-28 48.79 48.94 48.10 48.40 100205
2025-05-29 48.40 48.85 47.95 48.58 114059
2025-05-30 48.38 48.73 47.98 48.17 174916
2025-06-02 48.04 48.30 47.34 47.88 169116
2025-06-03 47.95 49.27 47.86 49.25 177352
2025-06-04 49.54 49.55 49.17 49.42 105487
2025-06-05 49.47 50.01 49.15 49.71 186680
2025-06-06 50.66 50.66 49.77 50.00 148841
2025-06-09 50.26 51.27 50.09 51.22 223065
2025-06-10 51.25 51.98 50.74 51.01 175591
2025-06-11 51.14 51.30 50.59 50.99 135494
2025-06-12 50.55 51.57 50.27 51.10 107690
2025-06-13 50.39 51.32 50.27 51.03 126356
2025-06-16 51.52 52.25 51.11 51.40 277930
2025-06-17 51.11 51.98 51.09 51.98 246016
2025-06-18 51.89 52.30 51.49 51.81 285615
2025-06-20 51.96 52.15 51.49 51.78 200121
2025-06-23 52.05 52.21 51.46 52.00 181957
2025-06-24 52.51 53.66 52.25 53.66 480777
2025-06-25 53.71 54.00 52.89 52.95 243545
2025-06-26 53.10 54.62 53.10 54.59 251510
2025-06-27 55.03 55.55 54.63 55.43 886022

Explore More About DBD