DMLP Historical Prices

Summary

Key Stock Metrics

25.84

(April 7, 2025)

52-Week Low

34.88

(January 3, 2025)

52-Week High

36.49

(June 24, 2008)

All-Time High

27.86

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2003-02-03 17.00 17.00 16.00 16.00 3200
2003-02-04 16.00 16.00 15.10 15.10 3200
2003-02-05 14.90 14.90 14.25 14.30 10600
2003-02-06 14.15 14.25 12.55 13.00 41200
2003-02-07 13.00 13.50 13.00 13.43 9700
2003-02-10 13.60 13.92 13.59 13.62 29300
2003-02-11 13.70 13.80 13.69 13.72 24000
2003-02-12 13.72 13.76 13.40 13.75 49300
2003-02-13 13.69 14.33 13.61 14.33 23100
2003-02-14 14.23 14.74 13.76 14.23 23500
2003-02-18 14.00 14.22 13.79 13.85 9000
2003-02-19 14.01 14.02 13.32 13.67 10900
2003-02-20 13.50 14.25 13.50 14.10 36800
2003-02-21 14.30 14.51 14.05 14.32 29600
2003-02-24 14.49 14.95 14.39 14.79 24500
2003-02-25 14.74 15.47 14.60 14.61 67200
2003-02-26 14.70 15.10 14.10 15.00 31700
2003-02-27 15.05 15.25 14.71 14.96 17600
2003-02-28 14.91 14.91 14.67 14.70 26600
2003-03-03 14.77 15.17 14.52 14.52 12700
2003-03-04 14.87 14.87 14.51 14.61 14500
2003-03-05 14.60 14.98 14.50 14.96 36700
2003-03-06 14.81 14.81 14.75 14.80 5000
2003-03-07 14.70 14.97 14.50 14.80 7000
2003-03-10 14.60 15.00 14.60 14.90 5200
2003-03-11 14.90 15.00 14.65 14.99 7700
2003-03-12 14.65 14.75 14.64 14.65 3000
2003-03-13 14.95 14.95 14.50 14.50 1500
2003-03-14 14.50 14.53 14.30 14.42 3900
2003-03-17 14.50 14.50 14.10 14.41 3600
2003-03-18 14.40 14.44 14.03 14.44 16100
2003-03-19 14.17 14.50 14.17 14.50 5100
2003-03-20 14.50 14.50 14.25 14.25 1900
2003-03-21 14.11 14.60 14.11 14.23 4600
2003-03-24 14.11 14.14 14.11 14.14 600
2003-03-25 14.35 14.35 14.35 14.35 2100
2003-03-26 14.29 14.35 13.90 13.90 11700
2003-03-27 13.90 14.12 13.70 13.90 4000
2003-03-28 13.90 14.08 13.90 14.00 7000
2003-03-31 13.80 14.35 13.80 14.35 2600
2003-04-01 14.39 14.90 14.25 14.30 4900
2003-04-02 14.30 14.30 14.30 14.30 100
2003-04-03 14.30 14.65 14.30 14.30 4200
2003-04-04 14.30 14.60 14.30 14.60 200
2003-04-07 14.30 14.75 14.30 14.70 2600
2003-04-08 14.40 14.43 14.40 14.40 700
2003-04-09 14.40 14.71 14.40 14.71 6400
2003-04-10 14.75 15.00 14.67 15.00 22100
2003-04-11 15.00 15.00 14.72 14.99 14400
2003-04-14 15.00 15.20 14.95 15.09 14400
2003-04-15 15.20 15.20 15.19 15.20 5700
2003-04-16 15.20 15.40 14.51 15.02 17700
2003-04-17 15.24 15.33 15.13 15.25 51700
2003-04-21 15.44 16.24 15.30 15.60 75400
2003-04-22 15.80 15.80 15.50 15.55 16700
2003-04-23 15.45 15.55 14.67 15.19 47400
2003-04-24 15.19 16.24 15.04 15.04 8000
2003-04-25 15.02 15.25 14.91 15.25 1900
2003-04-28 16.72 16.72 15.24 15.35 11500
2003-04-29 15.11 15.50 15.11 15.40 9500
2003-04-30 15.50 15.52 14.80 15.52 5200
2003-05-01 15.70 16.16 15.63 16.01 12800
2003-05-02 15.85 16.41 15.51 16.40 32700
2003-05-05 16.60 16.60 15.65 15.68 1700
2003-05-06 15.53 16.50 15.52 15.95 10100
2003-05-07 15.75 15.98 15.75 15.90 9200
2003-05-08 16.95 16.95 15.51 16.03 11500
2003-05-09 16.22 16.22 16.05 16.05 7400
2003-05-12 15.63 16.30 15.63 16.23 5800
2003-05-13 16.10 16.20 16.00 16.10 2700
2003-05-14 16.24 16.50 16.20 16.40 32300
2003-05-15 16.49 16.59 16.39 16.41 13400
2003-05-16 16.20 16.45 16.00 16.44 10000
2003-05-19 16.40 16.74 16.34 16.51 27200
2003-05-20 16.44 16.87 16.44 16.76 16800
2003-05-21 16.60 17.05 16.55 16.85 14500
2003-05-22 17.05 17.50 17.04 17.15 17500
2003-05-23 17.04 17.49 17.04 17.30 12900
2003-05-27 17.30 17.84 17.30 17.50 30200
2003-05-28 17.49 17.74 17.30 17.56 9300
2003-05-29 17.36 18.00 17.36 17.76 20000
2003-05-30 18.00 18.25 18.00 18.00 18300
2003-06-02 18.13 18.16 17.75 18.13 11800
2003-06-03 18.13 18.13 17.75 17.99 6400
2003-06-04 17.99 18.25 17.99 18.04 12500
2003-06-05 18.04 18.25 17.54 18.02 15300
2003-06-06 18.25 19.54 18.20 18.99 11800
2003-06-09 19.01 19.01 18.77 18.88 4000
2003-06-10 18.88 19.49 18.41 19.00 11000
2003-06-11 19.10 19.23 18.00 18.10 51000
2003-06-12 18.25 18.55 17.50 17.77 37400
2003-06-13 17.85 17.85 16.52 17.36 41100
2003-06-16 17.25 17.77 17.25 17.55 7200
2003-06-17 17.52 17.52 17.15 17.35 13700
2003-06-18 18.65 18.65 17.25 18.04 7000
2003-06-19 17.92 17.99 17.57 17.62 1800
2003-06-20 17.55 17.99 17.55 17.95 2300
2003-06-23 17.99 18.18 17.95 18.18 6400
2003-06-24 18.10 18.48 18.00 18.06 10000
2003-06-25 18.15 18.25 18.15 18.20 5000
2003-06-26 18.09 18.09 18.00 18.00 900
2003-06-27 17.95 17.95 17.53 17.53 1900
2003-06-30 17.52 17.90 17.26 17.57 6400
2003-07-01 17.38 17.38 17.26 17.28 4500
2003-07-02 17.26 17.50 17.26 17.41 7300
2003-07-07 17.50 17.69 17.26 17.69 34400
2003-07-08 17.40 17.43 17.23 17.23 17600
2003-07-09 17.26 17.46 17.26 17.40 18400
2003-07-10 17.50 17.50 17.28 17.34 4600
2003-07-11 17.27 17.42 17.25 17.30 8300
2003-07-14 17.34 17.50 17.34 17.40 4400
2003-07-15 17.50 17.55 17.05 17.05 29000
2003-07-16 17.28 17.40 16.70 16.95 10900
2003-07-17 17.05 17.89 17.05 17.30 34500
2003-07-18 17.99 17.99 17.39 17.42 12600
2003-07-21 17.75 17.75 17.62 17.70 10700
2003-07-22 18.01 18.01 17.69 17.75 20000
2003-07-23 18.20 18.20 17.55 18.05 21000
2003-07-24 18.20 18.20 17.59 17.64 14100
2003-07-25 17.70 17.91 17.58 17.65 6200
2003-07-28 17.90 18.10 17.80 17.80 7300
2003-07-29 17.90 17.90 17.80 17.85 4300
2003-07-30 17.85 18.39 17.85 18.09 9800
2003-07-31 18.10 18.24 17.80 18.00 7900
2003-08-01 18.00 18.00 17.50 17.94 2300
2003-08-04 18.40 18.40 17.50 18.02 4200
2003-08-05 17.83 17.99 17.30 17.99 2200
2003-08-06 17.51 17.99 17.31 17.31 3300
2003-08-07 17.30 17.60 17.30 17.60 3000
2003-08-08 17.59 17.60 17.31 17.55 7400
2003-08-11 17.16 17.79 17.16 17.68 3800
2003-08-12 17.99 18.10 17.43 17.66 10700
2003-08-13 17.56 17.86 17.56 17.75 1900
2003-08-14 17.86 18.00 17.68 17.70 4100
2003-08-15 17.60 17.60 17.60 17.60 300
2003-08-18 17.60 18.00 17.51 17.51 8500
2003-08-19 17.99 18.00 17.59 17.59 1900
2003-08-20 17.99 18.20 17.66 18.00 8500
2003-08-21 18.00 18.00 17.40 17.53 18300
2003-08-22 17.53 17.60 17.25 17.60 6000
2003-08-25 17.60 17.64 17.50 17.64 4100
2003-08-26 17.51 17.99 17.30 17.30 4700
2003-08-27 17.40 18.00 17.33 17.40 3800
2003-08-28 17.80 17.83 17.31 17.83 9500
2003-08-29 18.33 18.33 17.60 17.60 8100
2003-09-02 17.51 17.51 17.43 17.44 3800
2003-09-03 17.31 18.00 17.30 17.60 8400
2003-09-04 17.74 17.74 17.59 17.59 600
2003-09-05 17.53 18.15 17.41 18.00 13100
2003-09-08 18.18 18.18 17.40 17.94 42100
2003-09-09 17.80 17.99 17.73 17.75 3400
2003-09-10 18.01 18.18 17.74 17.74 6600
2003-09-11 17.80 17.97 17.80 17.85 7400
2003-09-12 18.08 18.08 17.50 17.74 10600
2003-09-15 17.71 17.71 17.51 17.53 2800
2003-09-16 17.98 17.98 17.51 17.53 13000
2003-09-17 17.60 17.75 17.46 17.75 5300
2003-09-18 17.55 17.74 17.32 17.60 10500
2003-09-19 17.26 17.51 17.20 17.20 21100
2003-09-22 17.26 17.44 17.20 17.20 6400
2003-09-23 17.26 17.51 17.25 17.25 4400
2003-09-24 17.49 17.49 17.07 17.07 6200
2003-09-25 17.10 17.50 17.09 17.50 7400
2003-09-29 17.06 17.16 16.99 17.00 3400
2003-09-30 17.10 17.10 16.80 16.85 19100
2003-10-01 17.09 17.09 17.09 17.09 100
2003-10-02 16.81 18.01 16.80 17.50 6600
2003-10-03 16.81 17.50 16.81 17.49 2100
2003-10-06 17.40 17.40 16.39 16.90 59500
2003-10-07 16.90 17.02 16.60 17.02 17300
2003-10-08 17.39 17.39 16.50 16.93 10100
2003-10-09 16.70 17.25 16.70 17.25 10400
2003-10-10 17.22 17.54 17.22 17.45 10800
2003-10-13 17.52 17.97 17.50 17.50 14200
2003-10-14 17.50 17.70 17.50 17.50 8700
2003-10-15 17.69 17.75 17.50 17.75 11800
2003-10-16 17.75 17.75 17.75 17.75 2300
2003-10-17 17.92 17.97 17.68 17.75 10600
2003-10-20 17.75 17.89 17.56 17.72 8700
2003-10-21 17.65 17.94 17.58 17.59 4800
2003-10-22 17.88 17.89 17.60 17.60 1700
2003-10-23 17.79 17.80 17.79 17.80 700
2003-10-24 17.79 17.97 17.79 17.95 3000
2003-10-27 18.14 18.14 17.61 17.82 5700
2003-10-28 17.87 17.87 17.82 17.82 1600
2003-10-29 17.69 18.15 17.69 18.15 5000
2003-10-30 18.00 18.00 17.26 17.27 4200
2003-10-31 17.66 17.99 17.65 17.65 6400
2003-11-03 17.75 17.75 17.56 17.74 2000
2003-11-04 17.55 17.75 17.50 17.50 29800
2003-11-05 17.99 17.99 17.50 17.73 12000
2003-11-06 17.75 17.99 17.55 17.75 11200
2003-11-07 17.80 17.86 17.50 17.85 16000
2003-11-10 17.98 17.98 17.05 17.69 4500
2003-11-11 17.75 17.88 17.51 17.51 4400
2003-11-12 17.61 17.95 17.52 17.65 4000
2003-11-13 17.61 17.80 17.50 17.75 2200
2003-11-14 17.84 17.85 17.66 17.85 5200
2003-11-17 17.70 17.80 17.70 17.70 6200
2003-11-18 17.51 17.71 17.51 17.71 8700
2003-11-19 17.70 17.85 17.70 17.85 2000
2003-11-20 17.85 17.85 17.85 17.85 2200
2003-11-21 17.85 17.85 17.65 17.85 3800
2003-11-24 17.80 17.80 17.80 17.80 200
2003-11-25 17.70 17.80 17.70 17.75 9100
2003-11-26 17.84 17.99 17.84 17.99 12500
2003-11-28 17.99 18.00 17.99 18.00 1600
2003-12-01 18.00 18.47 17.80 18.47 14600
2003-12-02 18.46 18.46 18.12 18.23 14000
2003-12-03 18.51 18.69 18.20 18.56 20100
2003-12-04 18.67 18.74 18.32 18.74 8900
2003-12-05 18.74 18.99 18.74 18.90 4300
2003-12-08 18.83 19.42 18.68 19.42 34200
2003-12-09 17.61 19.49 17.61 19.40 12800
2003-12-10 18.55 19.50 18.55 19.35 18800
2003-12-11 19.05 19.06 18.92 18.93 3600
2003-12-12 19.00 19.77 19.00 19.77 6600
2003-12-15 19.79 19.79 19.33 19.74 2900
2003-12-16 19.74 19.92 19.50 19.92 16600
2003-12-17 19.70 20.00 19.70 20.00 12400
2003-12-18 19.60 19.90 19.60 19.81 14600
2003-12-19 19.58 19.95 19.58 19.85 4400
2003-12-22 19.96 19.96 19.80 19.96 3400
2003-12-23 19.85 19.88 19.71 19.86 7700
2003-12-24 19.74 19.75 19.74 19.75 1800
2003-12-26 19.77 19.77 19.72 19.73 4000
2003-12-29 19.89 19.95 19.71 19.95 9700
2003-12-30 20.04 20.05 19.56 19.70 5300
2003-12-31 19.43 19.51 19.13 19.41 4900
2004-01-02 19.20 19.41 19.20 19.31 1100
2004-01-05 19.03 19.56 19.03 19.30 9700
2004-01-06 19.46 19.99 19.46 19.93 11900
2004-01-07 19.99 19.99 19.65 19.65 3600
2004-01-09 19.95 19.95 19.55 19.77 2200
2004-01-12 19.74 19.90 19.70 19.90 5600
2004-01-13 19.65 20.00 19.65 19.80 48300
2004-01-14 20.15 20.15 19.56 20.00 19800
2004-01-15 19.58 19.97 19.58 19.97 400
2004-01-16 19.65 19.75 19.65 19.65 21000
2004-01-20 20.09 20.09 19.63 19.63 3600
2004-01-21 19.66 19.80 19.66 19.80 600
2004-01-22 19.21 19.26 19.20 19.26 2300
2004-01-23 19.00 19.01 18.91 18.91 1000
2004-01-26 18.83 19.13 18.80 19.00 23900
2004-01-27 18.75 19.05 18.75 18.86 14600
2004-01-28 19.13 19.15 18.53 18.55 6400
2004-01-29 18.50 18.50 18.00 18.25 6200
2004-01-30 18.00 18.09 17.83 18.05 5200
2004-02-02 18.25 18.25 17.89 17.90 1800
2004-02-03 18.00 18.00 17.97 18.00 3300
2004-02-04 17.80 18.04 17.80 17.95 7200
2004-02-05 18.04 18.04 17.65 17.78 11200
2004-02-06 17.90 17.90 17.65 17.65 4600
2004-02-09 18.55 19.05 17.81 17.82 6100
2004-02-10 18.47 18.47 17.70 17.81 14600
2004-02-11 18.21 18.21 17.99 17.99 2500
2004-02-12 18.12 18.12 17.74 17.74 2500
2004-02-13 18.00 18.25 17.81 17.86 19000
2004-02-17 17.74 18.09 17.66 17.80 25000
2004-02-18 17.95 18.08 17.75 17.90 17100
2004-02-19 17.91 17.91 17.86 17.90 6200
2004-02-20 18.17 18.17 17.82 17.82 3200
2004-02-23 17.95 18.18 17.66 17.66 9700
2004-02-24 17.67 17.73 17.30 17.65 6100
2004-02-25 17.66 17.73 17.20 17.50 29800
2004-02-26 17.32 17.49 17.26 17.31 21800
2004-02-27 17.35 17.47 17.25 17.25 2700
2004-03-01 17.45 18.25 17.34 18.25 17000
2004-03-02 18.01 18.55 17.95 17.96 14400
2004-03-03 17.29 17.90 17.25 17.25 14500
2004-03-04 17.26 17.50 17.25 17.50 16100
2004-03-05 17.50 18.04 17.50 17.95 4700
2004-03-08 17.61 18.00 17.61 18.00 18800
2004-03-09 17.94 17.94 17.86 17.86 2100
2004-03-10 18.00 18.00 17.56 17.75 9100
2004-03-11 17.65 17.80 17.65 17.65 4100
2004-03-12 17.50 18.25 17.50 17.50 4800
2004-03-15 17.52 17.60 17.01 17.35 11400
2004-03-16 18.00 18.00 17.29 17.49 7000
2004-03-17 18.24 18.25 17.62 17.80 3100
2004-03-18 17.85 17.85 17.79 17.79 1800
2004-03-19 17.79 17.80 17.79 17.80 6100
2004-03-22 17.75 17.99 17.75 17.94 18000
2004-03-23 17.60 17.66 17.30 17.49 10300
2004-03-24 17.33 17.50 17.33 17.50 3100
2004-03-25 17.99 18.15 17.50 18.10 29500
2004-03-26 18.01 18.03 17.48 17.66 44300
2004-03-29 17.48 18.15 17.35 18.15 34300
2004-03-30 18.15 18.15 18.10 18.10 6100
2004-03-31 18.13 18.25 17.90 17.90 5700
2004-04-01 17.93 18.25 17.93 18.24 9200
2004-04-02 18.50 18.50 17.65 17.94 5700
2004-04-05 17.96 18.25 17.95 17.95 9300
2004-04-06 17.90 18.12 17.90 18.12 9900
2004-04-07 18.12 18.25 18.10 18.10 4400
2004-04-08 18.05 18.45 18.05 18.05 10600
2004-04-12 18.45 18.45 17.65 18.00 8700
2004-04-13 17.90 18.00 17.25 17.50 29800
2004-04-14 17.41 17.50 17.10 17.29 11100
2004-04-15 17.34 17.47 17.34 17.40 25500
2004-04-16 17.43 17.50 17.14 17.39 7000
2004-04-19 17.55 18.35 17.55 18.19 16500
2004-04-20 18.20 18.60 17.70 17.86 19400
2004-04-21 18.14 18.15 17.86 17.95 6200
2004-04-22 17.95 18.20 17.94 18.20 4600
2004-04-23 17.87 18.05 17.87 17.91 17200
2004-04-26 18.15 18.60 18.01 18.27 5100
2004-04-27 18.19 18.60 18.19 18.25 5400
2004-04-28 17.85 18.11 17.74 17.74 3700
2004-04-29 17.79 17.79 17.23 17.23 4200
2004-04-30 17.83 17.84 17.11 17.65 5700
2004-05-03 17.21 17.88 16.94 17.30 12100
2004-05-04 17.33 17.99 17.21 17.97 5000
2004-05-05 17.98 18.18 17.79 18.03 13500
2004-05-06 18.00 18.00 17.18 17.98 8300
2004-05-07 17.58 18.04 17.38 17.98 13500
2004-05-10 17.95 18.04 17.10 17.36 10800
2004-05-11 17.11 17.49 17.11 17.49 9700
2004-05-12 17.50 17.50 17.25 17.25 6100
2004-05-13 17.56 17.95 17.26 17.26 9400
2004-05-14 17.39 17.39 17.35 17.35 900
2004-05-17 17.46 17.95 17.46 17.74 10000
2004-05-18 17.94 17.95 17.41 17.41 8100
2004-05-19 18.00 18.00 17.86 17.86 12000
2004-05-20 17.81 18.00 17.81 17.99 8400
2004-05-21 17.80 18.02 17.80 17.97 19900
2004-05-24 17.90 18.00 17.90 17.99 4800
2004-05-25 17.90 18.00 17.50 17.95 12100
2004-05-26 17.95 17.97 17.89 17.89 9500
2004-05-27 17.66 18.00 17.66 18.00 11900
2004-05-28 17.75 17.75 17.72 17.75 6100
2004-06-01 17.66 18.00 17.65 17.76 6800
2004-06-02 17.85 18.00 17.76 17.84 27800
2004-06-03 17.99 18.00 17.71 17.72 6400
2004-06-04 17.97 17.97 17.67 17.67 2900
2004-06-07 17.74 17.88 17.58 17.87 12500
2004-06-08 17.41 18.00 17.41 17.93 16100
2004-06-09 17.93 18.00 17.75 17.81 16900
2004-06-10 18.00 18.15 17.82 18.14 14900
2004-06-14 18.18 18.60 17.90 18.16 20900
2004-06-15 17.90 18.16 17.75 17.96 12500
2004-06-16 17.60 18.75 17.60 18.40 17500
2004-06-17 18.39 18.66 18.39 18.60 11900
2004-06-18 18.60 18.75 18.60 18.70 6600
2004-06-21 18.49 19.39 18.49 19.21 32000
2004-06-22 19.45 19.45 18.60 19.25 19800
2004-06-23 18.30 19.38 18.30 19.31 12400
2004-06-24 19.19 19.25 18.35 18.46 13900
2004-06-25 18.36 19.26 18.36 19.25 9100
2004-06-28 20.56 20.57 19.14 19.14 24300
2004-06-29 19.16 19.18 18.75 18.85 8100
2004-06-30 18.63 19.02 18.41 19.02 4500
2004-07-01 19.35 19.36 18.95 19.03 8400
2004-07-02 19.13 19.15 19.00 19.00 3700
2004-07-06 19.14 19.44 19.00 19.16 7400
2004-07-07 19.16 19.25 18.93 19.24 13600
2004-07-08 19.30 19.30 18.31 18.82 8800
2004-07-09 18.84 19.19 18.60 18.89 14400
2004-07-12 19.03 19.03 18.62 18.99 8100
2004-07-13 19.00 19.05 18.88 19.00 6000
2004-07-14 19.02 19.31 18.93 19.31 8300
2004-07-15 19.31 19.40 19.18 19.40 6600
2004-07-16 19.39 19.51 19.35 19.41 19400
2004-07-19 19.19 19.56 19.19 19.50 5100
2004-07-20 19.42 19.50 19.38 19.50 11400
2004-07-21 19.70 19.70 19.08 19.40 7200
2004-07-22 18.63 19.24 18.63 18.76 4100
2004-07-23 19.13 19.14 18.75 18.93 7200
2004-07-26 17.78 19.01 17.78 18.82 14700
2004-07-27 18.72 19.14 18.72 19.09 4300
2004-07-28 19.75 19.75 19.07 19.09 5000
2004-07-29 19.75 19.75 18.65 19.25 9700
2004-07-30 19.37 19.37 18.75 19.24 12200
2004-08-02 19.63 19.63 19.44 19.47 7900
2004-08-03 19.49 19.75 19.44 19.75 9600
2004-08-04 19.41 19.75 19.35 19.49 11300
2004-08-05 19.69 19.69 19.25 19.69 1900
2004-08-06 19.54 19.54 18.88 19.00 5900
2004-08-09 18.99 19.48 18.99 19.47 5900
2004-08-10 19.46 19.48 19.11 19.39 8700
2004-08-11 19.19 19.20 19.17 19.17 6400
2004-08-12 19.00 19.24 19.00 19.24 2500
2004-08-13 19.20 19.50 19.05 19.20 14100
2004-08-16 19.01 19.17 19.01 19.10 7400
2004-08-17 19.10 19.31 18.83 19.10 11000
2004-08-18 19.48 19.57 18.94 19.35 31600
2004-08-19 19.04 19.48 19.04 19.48 12400
2004-08-20 19.48 19.48 19.15 19.48 2200
2004-08-23 19.25 19.25 19.06 19.25 3900
2004-08-24 19.47 19.65 19.36 19.46 9900
2004-08-25 19.37 19.66 19.37 19.60 5600
2004-08-26 19.63 19.70 19.37 19.63 9700
2004-08-27 19.42 19.94 19.42 19.94 10100
2004-08-30 19.75 19.99 19.75 19.94 3100
2004-08-31 19.94 20.43 19.94 20.19 14500
2004-09-01 20.40 20.40 20.07 20.15 2400
2004-09-02 20.15 20.16 20.06 20.12 2500
2004-09-03 20.11 20.12 19.91 20.10 2900
2004-09-07 19.92 20.15 19.36 19.80 16200
2004-09-08 19.80 19.88 19.80 19.88 1300
2004-09-09 19.59 19.88 19.33 19.88 5000
2004-09-10 19.50 19.75 19.12 19.75 6800
2004-09-13 19.18 19.99 19.18 19.42 28200
2004-09-14 19.71 19.85 19.31 19.84 26900
2004-09-15 19.60 20.00 19.60 20.00 28700
2004-09-16 19.99 20.00 19.99 20.00 2300
2004-09-17 20.00 20.00 19.75 19.99 8000
2004-09-20 20.18 20.18 19.60 20.00 7900
2004-09-21 19.85 20.00 19.85 19.95 6000
2004-09-22 20.05 20.10 19.85 19.99 10400
2004-09-23 20.00 20.00 19.85 19.99 5000
2004-09-24 20.00 20.00 19.60 19.70 27000
2004-09-27 19.99 20.35 19.91 20.05 20700
2004-09-28 20.06 20.35 20.06 20.30 14600
2004-09-29 20.50 20.53 20.25 20.28 12200
2004-09-30 20.29 20.30 20.27 20.27 5200
2004-10-01 20.30 20.31 20.23 20.31 14400
2004-10-04 20.51 20.51 20.25 20.25 8100
2004-10-05 20.26 20.55 20.20 20.40 14100
2004-10-06 20.55 21.36 20.55 21.36 23100
2004-10-07 20.20 23.45 20.20 23.29 11400
2004-10-08 22.94 23.84 22.26 22.65 43500
2004-10-11 22.99 23.10 21.74 22.41 23800
2004-10-12 22.34 22.34 22.05 22.06 9800
2004-10-13 22.06 22.06 21.02 21.67 23500
2004-10-14 21.25 23.00 21.25 23.00 19900
2004-10-15 22.26 23.00 22.26 22.74 8900
2004-10-18 22.91 24.94 22.01 23.72 48600
2004-10-19 22.73 23.72 22.73 23.18 18600
2004-10-20 23.71 23.99 22.71 23.15 60400
2004-10-21 23.97 23.97 22.24 22.58 23600
2004-10-22 22.49 22.99 22.02 22.59 16900
2004-10-25 22.99 23.35 22.75 22.75 7600
2004-10-26 22.50 23.30 21.91 23.30 12800
2004-10-27 23.00 23.44 23.00 23.20 12900
2004-10-28 23.18 23.29 23.00 23.00 8500
2004-10-29 23.00 23.37 22.53 22.92 21000
2004-11-01 23.34 23.34 22.52 22.75 11100
2004-11-02 23.00 23.00 21.67 22.26 8600
2004-11-03 23.47 23.64 23.01 23.58 21200
2004-11-04 23.65 23.65 21.76 22.85 13800
2004-11-05 22.62 23.44 22.02 22.68 7400
2004-11-08 22.97 23.37 22.76 23.17 10900
2004-11-09 23.18 23.22 22.65 23.22 9000
2004-11-10 23.22 23.22 22.86 22.88 20800
2004-11-11 23.00 23.00 23.00 23.00 2500
2004-11-12 22.99 23.00 22.91 23.00 6200
2004-11-15 23.00 23.25 22.89 23.15 13200
2004-11-16 23.16 23.40 23.16 23.39 10300
2004-11-17 23.27 23.38 23.03 23.04 5000
2004-11-18 23.24 23.25 22.90 23.25 3100
2004-11-19 23.24 23.35 23.02 23.11 5500
2004-11-22 23.00 23.44 23.00 23.44 9800
2004-11-23 23.44 23.65 23.20 23.65 10300
2004-11-24 23.75 23.75 23.49 23.65 8100
2004-11-26 23.70 23.95 23.70 23.95 15500
2004-11-29 23.95 24.15 23.64 24.00 37900
2004-11-30 23.60 24.15 23.60 24.11 9700
2004-12-01 24.15 24.25 24.14 24.24 12100
2004-12-02 24.25 24.25 22.55 22.97 29200
2004-12-03 22.75 23.20 22.75 23.20 9500
2004-12-06 22.76 23.37 22.76 23.27 4600
2004-12-07 23.40 23.40 22.76 22.82 17800
2004-12-08 22.76 23.06 21.77 22.75 11000
2004-12-09 23.00 23.00 22.75 22.91 4700
2004-12-10 22.76 23.69 22.76 23.67 3800
2004-12-13 23.62 23.74 23.09 23.12 8200
2004-12-14 23.99 23.99 22.80 23.01 5300
2004-12-15 23.20 23.25 23.17 23.17 4300
2004-12-16 24.01 24.01 23.00 23.44 7500
2004-12-17 23.01 23.59 23.01 23.59 12400
2004-12-20 23.59 23.94 23.34 23.81 9800
2004-12-21 23.40 23.95 23.40 23.84 6000
2004-12-22 23.40 23.73 23.40 23.50 8300
2004-12-23 23.40 23.40 23.40 23.40 1600
2004-12-27 23.25 23.49 23.25 23.49 1800
2004-12-28 23.37 23.50 23.36 23.50 8300
2004-12-29 23.45 23.89 23.45 23.89 600
2004-12-30 23.94 23.94 23.65 23.65 1200
2004-12-31 23.50 23.92 23.50 23.92 7100
2005-01-03 23.50 23.89 23.10 23.45 10500
2005-01-04 23.73 23.73 22.72 22.99 16500
2005-01-05 22.75 22.76 22.33 22.36 6000
2005-01-06 22.15 23.24 22.03 23.24 26100
2005-01-07 23.25 23.52 23.00 23.52 7300
2005-01-10 23.46 23.52 22.54 23.24 12000
2005-01-11 23.31 23.31 23.03 23.30 5000
2005-01-12 23.87 23.87 23.44 23.51 8400
2005-01-13 23.01 23.60 23.01 23.51 2900
2005-01-14 23.34 23.50 23.32 23.50 8400
2005-01-18 23.03 23.96 23.03 23.95 7900
2005-01-19 23.90 23.90 23.51 23.69 6800
2005-01-20 24.00 24.00 23.65 23.76 15400
2005-01-21 23.76 23.99 23.75 23.96 9400
2005-01-24 24.00 24.00 23.65 23.97 8400
2005-01-25 23.96 23.96 23.76 23.90 8400
2005-01-26 23.87 24.00 23.86 23.99 6800
2005-01-27 24.00 24.30 24.00 24.24 22000
2005-01-28 24.25 24.25 23.47 24.18 17400
2005-01-31 23.87 24.24 23.87 24.18 17300
2005-02-01 24.00 24.25 24.00 24.24 3800
2005-02-02 24.02 24.30 24.02 24.30 15700
2005-02-03 24.29 24.30 24.02 24.10 13000
2005-02-04 24.29 24.29 24.15 24.20 9800
2005-02-07 24.49 24.50 24.20 24.21 12500
2005-02-08 24.69 24.82 24.26 24.30 16100
2005-02-09 24.32 24.32 24.20 24.20 17400
2005-02-10 24.00 24.33 23.82 24.23 8700
2005-02-11 24.44 24.44 24.10 24.10 37400
2005-02-14 23.65 23.90 23.65 23.87 13700
2005-02-15 23.65 24.05 23.42 23.62 21000
2005-02-16 23.98 23.98 23.49 23.50 33600
2005-02-17 23.43 23.56 23.24 23.26 34700
2005-02-18 23.87 23.99 23.29 23.41 12800
2005-02-22 23.30 23.39 22.75 23.00 31900
2005-02-23 23.12 23.15 22.75 23.07 34500
2005-02-24 22.87 22.89 22.30 22.50 41600
2005-02-25 22.86 23.00 22.75 22.88 12500
2005-02-28 23.00 23.12 22.87 23.01 29000
2005-03-01 23.04 23.05 22.94 23.04 29000
2005-03-02 22.92 23.12 22.76 23.09 13700
2005-03-03 23.18 23.18 22.86 23.00 15600
2005-03-04 23.05 23.25 22.78 23.17 72200
2005-03-07 23.33 23.96 23.20 23.71 47700
2005-03-08 23.56 24.00 23.56 23.77 18000
2005-03-09 23.87 23.95 23.80 23.81 12600
2005-03-10 23.82 23.95 23.71 23.95 11400
2005-03-11 24.24 24.24 23.70 23.75 6400
2005-03-14 23.74 24.29 23.41 23.56 32500
2005-03-15 23.40 23.62 23.02 23.62 38900
2005-03-16 23.16 23.73 23.13 23.70 5900
2005-03-17 24.25 24.25 23.35 23.53 17000
2005-03-18 23.48 23.48 23.00 23.32 70700
2005-03-21 23.55 23.55 22.91 22.95 8100
2005-03-22 23.00 23.39 22.85 22.90 28700
2005-03-23 22.84 22.84 21.59 21.96 30400
2005-03-24 21.66 22.78 21.10 22.30 24800
2005-03-28 21.95 22.54 21.95 22.51 9000
2005-03-29 22.11 22.32 21.98 22.17 50100
2005-03-30 22.18 22.51 21.77 22.19 9400
2005-03-31 22.49 22.50 21.81 22.15 58000
2005-04-01 21.87 22.40 21.82 22.40 40800
2005-04-04 22.03 22.84 22.03 22.59 18400
2005-04-05 22.59 23.35 22.31 23.35 8700
2005-04-06 23.11 23.30 22.86 23.30 5600
2005-04-07 22.93 23.40 22.93 23.25 7200
2005-04-08 22.94 22.94 22.07 22.50 19000
2005-04-11 22.01 23.00 22.01 22.99 13000
2005-04-12 21.90 22.59 21.90 22.35 14900
2005-04-13 22.10 23.00 22.00 22.07 15400
2005-04-14 21.91 22.62 21.91 22.03 13600
2005-04-15 21.76 22.29 21.76 22.09 13000
2005-04-18 22.25 22.34 21.80 22.13 10400
2005-04-19 22.26 22.89 22.23 22.72 14900
2005-04-20 22.25 22.99 22.25 22.92 10100
2005-04-21 22.45 22.95 22.45 22.55 13000
2005-04-22 22.29 22.99 22.29 22.74 6900
2005-04-25 22.41 23.05 22.41 23.05 14500
2005-04-26 23.01 23.01 22.70 22.85 27700
2005-04-27 22.44 22.95 22.18 22.69 18200
2005-04-28 22.35 23.00 22.10 22.64 41700
2005-04-29 22.53 22.53 22.04 22.43 7700
2005-05-02 22.50 22.50 21.60 21.75 11200
2005-05-03 21.50 23.07 21.35 22.50 41600
2005-05-04 22.60 22.60 21.77 21.91 11100
2005-05-05 21.93 22.58 21.67 22.11 19800
2005-05-06 22.78 22.91 21.65 21.81 17200
2005-05-09 23.04 23.04 21.63 22.01 20300
2005-05-10 22.00 22.50 22.00 22.00 9000
2005-05-11 22.96 22.96 21.81 22.05 18500
2005-05-12 22.11 22.31 21.80 21.85 12200
2005-05-13 23.97 23.97 21.50 21.73 31000
2005-05-16 21.25 22.00 21.25 22.00 10200
2005-05-17 22.00 22.00 21.60 21.99 4200
2005-05-18 22.01 22.11 21.70 21.86 14600
2005-05-19 21.58 22.23 21.56 21.86 13600
2005-05-20 21.78 22.00 21.61 21.77 9500
2005-05-23 21.77 22.00 21.75 21.78 7300
2005-05-24 21.79 21.99 21.66 21.66 10600
2005-05-25 21.58 21.85 21.50 21.50 13400
2005-05-26 22.00 22.00 21.26 21.40 31400
2005-05-27 21.25 22.00 21.21 21.47 30700
2005-05-31 22.15 22.15 21.45 21.50 21600
2005-06-01 22.15 22.15 21.50 21.68 30300
2005-06-02 22.15 22.15 21.07 21.22 13300
2005-06-03 21.22 21.74 21.22 21.32 22600
2005-06-06 22.10 22.10 21.35 21.50 14600
2005-06-07 21.38 22.10 21.38 21.73 24400
2005-06-08 21.73 21.96 21.68 21.90 13600
2005-06-09 21.90 22.15 21.63 21.76 10400
2005-06-10 22.15 22.50 21.60 21.99 49300
2005-06-13 21.97 22.50 21.96 22.20 55900
2005-06-14 23.05 23.25 22.21 23.09 65000
2005-06-15 22.63 23.54 22.63 23.43 73700
2005-06-16 23.55 23.59 23.20 23.20 51800
2005-06-17 23.50 23.50 23.00 23.25 49900
2005-06-20 23.50 23.84 23.01 23.42 49100
2005-06-21 23.50 23.90 23.42 23.42 35000
2005-06-22 24.00 24.34 22.11 24.02 52000
2005-06-23 23.66 24.00 23.66 23.75 22500
2005-06-24 23.70 24.00 23.70 23.70 36000
2005-06-27 23.75 24.05 23.75 24.00 24100
2005-06-28 23.99 24.00 23.80 24.00 7400
2005-06-29 24.50 24.50 23.03 23.89 24900
2005-06-30 23.24 24.00 23.24 23.92 2600
2005-07-01 24.30 24.30 23.71 23.72 32500
2005-07-05 23.91 24.00 23.77 23.88 20100
2005-07-06 23.99 24.05 23.75 23.89 90400
2005-07-07 24.30 24.30 23.72 23.82 72700
2005-07-08 23.86 24.02 23.86 23.93 32900
2005-07-11 23.93 24.02 23.85 24.02 16200
2005-07-12 24.45 24.45 23.82 24.02 34400
2005-07-13 23.90 24.02 23.90 23.99 48900
2005-07-14 23.90 24.30 23.90 24.11 28300
2005-07-15 24.42 24.42 24.17 24.25 30300
2005-07-18 24.45 24.45 24.15 24.21 16400
2005-07-19 24.45 25.89 24.20 24.90 67000
2005-07-20 24.71 25.40 24.56 25.28 45800
2005-07-21 24.41 24.41 23.73 24.14 18700
2005-07-22 24.45 24.45 24.21 24.39 13500
2005-07-25 24.40 24.40 24.01 24.20 8500
2005-07-26 24.20 24.20 23.90 24.00 38400
2005-07-27 24.52 24.52 23.50 23.65 25300
2005-07-28 23.82 24.03 23.65 24.03 18500
2005-07-29 24.14 24.15 23.96 24.13 7700
2005-08-01 24.68 24.68 24.00 24.35 27900
2005-08-02 24.44 24.49 24.27 24.49 8500
2005-08-03 24.50 24.55 24.05 24.50 73600
2005-08-04 24.54 24.54 24.17 24.25 36200
2005-08-05 24.60 24.60 24.25 24.25 34900
2005-08-08 24.64 24.64 24.30 24.40 52000
2005-08-09 24.30 24.45 24.12 24.33 21700
2005-08-10 24.50 24.52 24.14 24.50 90500
2005-08-11 24.50 24.54 24.25 24.50 77000
2005-08-12 24.52 24.69 24.35 24.69 15800
2005-08-15 24.69 25.48 24.61 25.15 27100
2005-08-16 25.20 25.45 25.20 25.40 19200
2005-08-17 25.50 25.50 25.27 25.29 22000
2005-08-18 25.26 25.40 24.65 25.20 9600
2005-08-19 25.49 25.49 24.64 25.24 30800
2005-08-22 25.23 26.00 25.23 25.81 24800
2005-08-23 27.60 27.60 26.25 27.00 43200
2005-08-24 27.00 27.48 26.82 27.19 31100
2005-08-25 27.47 27.48 26.60 27.10 13200
2005-08-26 27.01 27.29 26.85 27.00 13500
2005-08-29 27.15 27.15 26.50 26.51 34000
2005-08-30 27.34 27.61 26.70 27.08 25300
2005-08-31 27.25 27.33 26.51 26.61 33700
2005-09-01 26.87 26.87 26.52 26.59 47300
2005-09-02 26.52 27.34 26.52 26.70 8400
2005-09-06 26.70 27.78 26.57 27.00 10600
2005-09-07 27.00 27.78 27.00 27.22 26700
2005-09-08 27.42 28.00 27.30 28.00 13000
2005-09-09 28.22 28.22 27.70 27.79 23200
2005-09-12 27.84 28.11 27.75 28.00 17200
2005-09-13 28.14 28.42 27.00 27.52 37500
2005-09-14 27.24 27.60 26.62 26.86 36500
2005-09-15 26.84 27.02 26.52 26.74 20900
2005-09-16 26.50 27.02 26.10 26.53 35500
2005-09-19 26.29 28.21 26.25 27.98 17800
2005-09-20 28.00 28.32 27.49 27.92 25000
2005-09-21 28.00 29.29 28.00 28.82 19700
2005-09-22 29.28 29.28 28.26 28.36 12900
2005-09-23 28.35 28.75 27.30 28.75 9700
2005-09-26 29.06 29.06 27.30 28.16 39300
2005-09-27 28.55 29.11 28.22 29.11 8000
2005-09-28 29.13 29.90 28.25 29.80 25500
2005-09-29 29.90 30.20 29.70 30.11 34600
2005-09-30 30.25 30.72 29.88 30.65 20600
2005-10-03 30.10 30.59 30.10 30.49 29200
2005-10-04 30.50 30.50 29.85 29.91 18800
2005-10-05 30.00 30.00 29.28 29.74 16700
2005-10-06 30.42 30.42 25.73 27.20 50500
2005-10-07 26.63 30.50 26.63 27.89 30300
2005-10-10 28.41 28.41 27.45 28.00 7500
2005-10-11 27.80 28.00 27.80 28.00 9000
2005-10-12 27.97 27.97 27.71 27.96 11000
2005-10-13 27.93 27.97 27.00 27.81 15400
2005-10-14 27.97 27.97 27.51 27.97 13100
2005-10-17 28.00 28.00 27.52 27.98 11000
2005-10-18 28.66 28.66 27.40 27.46 20600
2005-10-19 27.22 27.98 27.11 27.44 37400
2005-10-20 27.29 27.76 26.54 27.13 16400
2005-10-21 27.15 27.35 25.95 26.71 12400
2005-10-24 26.54 26.88 26.50 26.67 15800
2005-10-25 26.44 27.00 26.39 26.99 41300
2005-10-26 28.94 29.50 26.49 26.70 31400
2005-10-27 27.59 27.59 26.59 26.82 8600
2005-10-28 26.94 26.94 26.00 26.30 32500
2005-10-31 25.95 26.40 25.10 26.40 22279
2005-11-01 25.59 26.30 25.59 26.00 13500
2005-11-02 26.01 26.65 26.00 26.64 15400
2005-11-03 27.00 27.00 25.38 26.46 26600
2005-11-04 26.66 26.66 26.30 26.45 8900
2005-11-07 26.36 26.36 25.31 25.71 31000
2005-11-08 25.82 26.00 25.55 25.75 26400
2005-11-09 25.72 25.75 25.55 25.75 9900
2005-11-10 26.35 26.35 25.26 25.42 24200
2005-11-11 25.21 25.50 25.04 25.04 17400
2005-11-14 25.06 25.06 24.10 24.97 36000
2005-11-15 24.57 25.77 24.55 25.70 22400
2005-11-16 25.78 26.00 25.63 26.00 10100
2005-11-17 25.72 26.04 25.52 25.90 8500
2005-11-18 25.90 26.05 24.81 25.26 19400
2005-11-21 25.35 25.95 25.35 25.90 10600
2005-11-22 26.05 26.17 25.06 26.09 42900
2005-11-23 26.10 26.83 25.41 26.77 36400
2005-11-25 26.50 26.50 26.40 26.40 1200
2005-11-28 26.50 26.50 25.38 25.95 5000
2005-11-29 25.75 26.00 25.49 25.90 9800
2005-11-30 26.00 26.72 25.92 26.44 57800
2005-12-01 25.74 27.00 25.72 26.07 33400
2005-12-02 25.70 26.49 25.70 26.16 35500
2005-12-05 26.99 26.99 26.08 26.09 34200
2005-12-06 26.10 26.50 25.83 25.96 7100
2005-12-07 26.07 27.14 25.95 26.46 20400
2005-12-08 26.50 26.87 25.92 26.50 57100
2005-12-09 26.60 27.39 26.25 27.00 12600
2005-12-12 27.00 27.00 26.78 27.00 14500
2005-12-13 27.00 27.00 26.44 26.44 26800
2005-12-14 26.44 26.97 26.11 26.87 19100
2005-12-15 26.95 26.95 26.35 26.43 26200
2005-12-16 26.58 26.58 25.90 26.00 21200
2005-12-19 26.15 26.87 25.70 25.94 44600
2005-12-20 25.77 26.74 25.77 26.07 7100
2005-12-21 25.77 26.00 25.65 25.89 32800
2005-12-22 26.00 26.00 25.52 25.60 16800
2005-12-23 25.81 25.81 25.25 25.40 14400
2005-12-27 25.23 25.40 24.56 25.00 61700
2005-12-28 25.01 25.01 24.05 24.67 71800
2005-12-29 24.50 25.46 24.50 25.27 54500
2005-12-30 25.00 25.62 25.00 25.47 8500
2006-01-03 25.39 26.99 25.00 25.72 47000
2006-01-04 26.44 26.50 25.58 25.96 13700
2006-01-05 25.96 25.96 25.50 25.73 29100
2006-01-06 25.75 27.00 25.50 26.95 22600
2006-01-09 27.49 27.49 26.53 26.73 44200
2006-01-10 27.00 27.00 26.63 26.80 26100
2006-01-11 26.83 26.95 26.51 26.94 23400
2006-01-12 26.95 27.00 26.42 26.59 16000
2006-01-13 26.04 27.00 26.04 26.41 11000
2006-01-17 26.89 27.00 26.20 26.76 12800
2006-01-18 27.00 27.00 26.42 26.99 50300
2006-01-19 27.50 27.50 26.80 27.00 75300
2006-01-20 26.93 27.75 26.67 27.00 25200
2006-01-23 27.00 27.14 26.85 27.03 89700
2006-01-24 27.98 28.42 27.16 27.99 60400
2006-01-25 28.65 28.65 28.00 28.08 63600
2006-01-26 29.00 29.00 26.18 27.30 43700
2006-01-27 27.01 27.50 26.97 27.20 17900
2006-01-30 27.50 28.13 26.69 27.99 36800
2006-01-31 28.20 28.20 26.83 27.72 41200
2006-02-01 28.00 28.00 27.51 27.99 9900
2006-02-02 28.00 28.00 27.25 27.81 18700
2006-02-03 27.95 27.96 27.00 27.54 10800
2006-02-06 27.89 27.89 27.28 27.56 16700
2006-02-07 27.56 28.00 26.16 26.77 37300
2006-02-08 26.93 26.93 25.97 26.11 55600
2006-02-09 27.04 27.04 25.75 25.98 14500
2006-02-10 26.68 26.68 24.95 25.35 71600
2006-02-13 25.54 25.54 25.00 25.11 28500
2006-02-14 25.11 25.29 24.75 25.00 38100
2006-02-15 24.90 25.66 24.50 25.35 50500
2006-02-16 25.90 25.90 25.27 25.30 29100
2006-02-17 25.50 26.10 25.50 26.10 11900
2006-02-21 26.86 27.26 26.10 27.25 50600
2006-02-22 27.25 27.47 27.05 27.20 15000
2006-02-23 27.50 27.50 25.56 25.76 61200
2006-02-24 25.94 26.00 25.15 25.69 29700
2006-02-27 25.95 25.95 25.21 25.21 29400
2006-02-28 25.48 25.98 25.00 25.18 23100
2006-03-01 25.00 25.24 25.00 25.24 24400
2006-03-02 25.23 26.45 25.05 26.45 31500
2006-03-03 25.49 26.54 25.49 25.96 11900
2006-03-06 25.75 25.75 24.87 25.03 42100
2006-03-07 25.22 25.35 24.50 24.85 83000
2006-03-08 24.50 24.70 24.00 24.03 69200
2006-03-09 24.03 24.25 23.62 23.80 42200
2006-03-10 23.80 24.39 23.00 23.80 58800
2006-03-13 23.80 24.63 23.57 24.41 32100
2006-03-14 24.50 25.23 24.27 25.15 29400
2006-03-15 24.99 25.14 24.72 24.75 30100
2006-03-16 25.10 25.13 24.75 24.83 20600
2006-03-17 24.85 25.10 23.80 25.10 23600
2006-03-20 24.99 25.40 24.90 24.90 14500
2006-03-21 24.76 24.95 23.95 24.16 38700
2006-03-22 24.25 25.01 23.91 24.14 36000
2006-03-23 24.31 24.75 24.00 24.40 26400
2006-03-24 24.88 25.07 24.66 25.01 22300
2006-03-27 25.02 25.02 24.51 24.76 22600
2006-03-28 25.30 25.47 24.95 25.40 31600
2006-03-29 25.64 26.25 25.22 26.25 45400
2006-03-30 26.25 26.98 26.25 26.85 22700
2006-03-31 27.00 27.25 26.60 27.25 28900
2006-04-03 27.00 27.00 26.05 26.10 72000
2006-04-04 26.34 26.34 25.80 26.10 19700
2006-04-05 26.10 26.94 26.10 26.14 29700
2006-04-06 26.10 27.03 26.10 26.61 28300
2006-04-07 26.50 26.84 26.50 26.58 25600
2006-04-10 26.58 27.00 26.33 26.97 30800
2006-04-11 26.74 27.00 26.47 26.81 22700
2006-04-12 26.66 27.00 26.56 26.82 6200
2006-04-13 26.90 27.29 26.82 26.96 36200
2006-04-17 27.00 27.27 26.81 26.93 28600
2006-04-18 27.39 27.86 26.95 27.40 25300
2006-04-19 27.40 27.73 27.30 27.40 47800
2006-04-20 27.70 27.80 27.40 27.61 22000
2006-04-21 27.81 27.90 27.51 27.65 28500
2006-04-24 27.86 27.86 27.00 27.30 33600
2006-04-25 27.40 27.40 26.82 26.95 47800
2006-04-26 28.25 28.25 26.90 27.06 75800
2006-04-27 26.94 26.94 24.77 26.10 39800
2006-04-28 25.95 26.66 25.80 26.36 32200
2006-05-01 26.16 26.41 25.26 26.04 45600
2006-05-02 26.41 27.25 26.38 26.71 50900
2006-05-03 26.81 26.81 26.05 26.25 16300
2006-05-04 26.25 26.75 25.81 26.75 14500
2006-05-05 26.95 27.16 26.74 26.99 15900
2006-05-08 26.57 26.91 26.40 26.47 37400
2006-05-09 26.44 27.13 25.87 26.13 30300
2006-05-10 25.79 26.45 25.50 26.08 15900
2006-05-11 26.99 27.00 25.73 26.75 21300
2006-05-12 26.97 26.97 26.09 26.66 13900
2006-05-15 26.00 26.11 25.00 25.75 31300
2006-05-16 25.75 25.75 24.93 25.45 31900
2006-05-17 25.56 25.92 24.78 24.79 39600
2006-05-18 25.08 25.74 24.77 24.99 39000
2006-05-19 25.32 25.82 24.31 25.55 31600
2006-05-22 25.50 25.50 24.66 25.13 8100
2006-05-23 25.71 25.71 24.70 24.91 42800
2006-05-24 25.09 25.15 24.50 24.63 13800
2006-05-25 24.64 25.00 24.63 24.94 10200
2006-05-26 25.50 25.72 24.80 25.00 22200
2006-05-30 25.12 25.46 24.93 25.40 16200
2006-05-31 25.14 25.25 24.91 25.10 12200
2006-06-01 25.00 25.24 25.00 25.24 4300
2006-06-02 25.13 25.70 25.13 25.50 15700
2006-06-05 25.50 25.94 25.00 25.94 6600
2006-06-06 25.70 25.70 25.00 25.30 36400
2006-06-07 25.21 25.99 25.01 25.29 23800
2006-06-08 25.42 25.42 24.55 24.90 16200
2006-06-09 24.91 25.30 24.88 24.90 12400
2006-06-12 25.18 25.72 24.50 24.74 13000
2006-06-13 24.77 24.77 24.00 24.07 16100
2006-06-14 23.97 24.33 23.85 23.90 49500
2006-06-15 24.02 24.88 23.80 24.00 75000
2006-06-16 24.57 24.57 24.00 24.13 87300
2006-06-19 24.31 24.49 24.00 24.15 14300
2006-06-20 24.15 24.71 24.15 24.38 4200
2006-06-21 25.39 25.39 24.17 24.24 13300
2006-06-22 25.81 25.81 23.80 23.88 57600
2006-06-23 23.90 24.31 23.89 24.00 40800
2006-06-26 24.27 24.60 24.08 24.60 9800
2006-06-27 24.64 25.67 24.52 25.25 15500
2006-06-28 25.57 25.70 24.50 25.32 23500
2006-06-29 25.35 25.70 24.73 25.27 38800
2006-06-30 25.49 25.79 24.78 25.11 10100
2006-07-03 24.94 25.52 24.77 25.52 2700
2006-07-05 25.66 25.70 24.97 25.00 48600
2006-07-06 25.15 25.47 25.09 25.47 14900
2006-07-07 25.16 25.34 25.07 25.17 15300
2006-07-10 25.25 25.47 25.05 25.26 24600
2006-07-11 25.06 25.75 25.06 25.69 12700
2006-07-12 25.75 26.15 25.71 25.86 16200
2006-07-13 25.87 27.06 25.87 27.05 26000
2006-07-14 27.09 27.31 26.78 26.97 24600
2006-07-17 27.24 27.35 26.96 27.22 37300
2006-07-18 27.25 27.50 26.96 27.42 49200
2006-07-19 27.69 27.69 26.84 26.86 68900
2006-07-20 26.61 26.64 25.61 25.90 44900
2006-07-21 25.66 25.90 25.06 25.73 16200
2006-07-24 25.89 25.99 25.76 25.86 6500
2006-07-25 25.95 26.25 25.69 26.00 32600
2006-07-26 26.25 27.15 26.00 26.35 61300
2006-07-27 26.88 27.05 26.48 26.62 18700
2006-07-28 26.95 27.00 26.24 26.72 10400
2006-07-31 27.05 27.29 26.80 27.01 51700
2006-08-01 26.83 27.24 26.75 26.89 12900
2006-08-02 27.13 27.33 27.05 27.14 27300
2006-08-03 27.40 27.40 26.70 26.84 25800
2006-08-04 27.33 27.33 26.93 27.23 25000
2006-08-07 27.20 27.40 27.02 27.30 16400
2006-08-08 27.40 27.40 26.92 27.31 58900
2006-08-09 27.35 27.75 26.85 27.75 51000
2006-08-10 27.74 27.75 27.00 27.26 18000
2006-08-11 27.30 27.75 27.16 27.60 24500
2006-08-14 27.75 27.89 27.06 27.39 25800
2006-08-15 27.50 27.75 27.32 27.65 15100
2006-08-16 27.74 27.79 26.90 27.20 32900
2006-08-17 27.70 27.80 26.84 27.02 17800
2006-08-18 26.84 27.49 26.84 27.49 4900
2006-08-21 28.00 28.00 27.29 27.70 39100
2006-08-22 27.76 28.10 27.58 27.94 16200
2006-08-23 28.25 28.25 27.80 27.83 24700
2006-08-24 27.98 28.00 27.77 27.91 16200
2006-08-25 28.00 28.35 27.90 28.30 18200
2006-08-28 28.54 29.13 28.30 28.80 79300
2006-08-29 29.00 29.00 28.54 28.55 47300
2006-08-30 28.50 28.99 28.30 28.35 31600
2006-08-31 28.51 28.55 28.30 28.50 25200
2006-09-01 28.88 28.88 28.42 28.55 45700
2006-09-05 29.29 29.29 28.81 29.16 90900
2006-09-06 29.30 29.30 29.00 29.07 49300
2006-09-07 29.27 29.27 28.30 28.36 52300
2006-09-08 28.40 28.40 28.00 28.00 26300
2006-09-11 28.00 28.06 26.50 26.87 55300
2006-09-12 26.60 26.92 26.50 26.65 25300
2006-09-13 26.83 27.32 26.70 27.28 21700
2006-09-14 28.00 28.00 26.25 26.48 56000
2006-09-15 26.26 26.42 25.82 25.90 71100
2006-09-18 26.05 27.02 25.99 25.99 41000
2006-09-19 26.17 26.40 26.05 26.10 46100
2006-09-20 26.31 26.57 25.46 25.46 49400
2006-09-21 25.43 25.59 25.25 25.50 54700
2006-09-22 25.68 25.68 25.00 25.09 71600
2006-09-25 23.87 25.09 23.75 24.50 114500
2006-09-26 24.32 25.20 24.32 25.07 53700
2006-09-27 25.77 25.77 24.65 25.25 71900
2006-09-28 25.74 25.74 25.34 25.44 26000
2006-09-29 25.40 25.75 25.40 25.75 33600
2006-10-02 25.15 25.53 25.12 25.23 24100
2006-10-03 25.20 25.23 24.48 24.63 46800
2006-10-04 24.81 24.81 24.00 24.49 66400
2006-10-05 24.20 24.98 24.20 24.97 37800
2006-10-06 24.90 25.46 24.62 24.73 37900
2006-10-09 24.73 24.79 24.50 24.60 56900
2006-10-10 24.50 25.63 24.50 25.17 23800
2006-10-11 25.32 25.61 24.50 24.68 40200
2006-10-12 25.00 25.15 24.70 25.15 48800
2006-10-13 25.25 26.00 25.23 25.90 36400
2006-10-16 25.51 26.40 25.51 26.40 25800
2006-10-17 26.53 26.62 25.89 26.50 40900
2006-10-18 26.59 26.70 25.75 25.95 47900
2006-10-19 25.95 26.00 25.04 26.00 46100
2006-10-20 26.00 26.05 25.43 26.00 24100
2006-10-23 25.52 26.00 25.25 25.59 24900
2006-10-24 25.46 25.60 25.21 25.27 18400
2006-10-25 25.21 25.86 25.21 25.50 36800
2006-10-26 25.84 25.84 25.45 25.55 18100
2006-10-27 25.45 25.47 25.22 25.38 26800
2006-10-30 25.29 25.29 24.76 24.76 23458
2006-10-31 24.98 24.98 24.35 24.74 60260
2006-11-01 24.32 25.18 24.32 24.42 28310
2006-11-02 25.15 25.33 24.04 24.25 31984
2006-11-03 24.99 25.10 24.49 24.89 17666
2006-11-06 25.25 25.25 24.21 24.50 47462
2006-11-07 24.15 24.99 24.06 24.86 25006
2006-11-08 24.68 25.11 24.46 25.11 26780
2006-11-09 25.23 25.23 24.25 24.49 69652
2006-11-10 24.99 24.99 24.25 24.43 21419
2006-11-13 24.45 24.64 23.75 24.10 50764
2006-11-14 23.91 24.20 23.80 24.13 44715
2006-11-15 24.10 24.70 24.00 24.53 17578
2006-11-16 24.39 24.59 24.16 24.17 14111
2006-11-17 24.00 24.22 23.78 23.87 42050
2006-11-20 23.70 23.87 23.50 23.51 46143
2006-11-21 23.51 23.97 23.51 23.76 33938
2006-11-22 23.58 23.86 23.45 23.57 29195
2006-11-24 23.80 23.96 23.76 23.89 8677
2006-11-27 23.90 24.59 23.89 24.02 26764
2006-11-28 23.98 24.08 23.90 23.95 16143
2006-11-29 24.00 24.46 23.90 24.01 23283
2006-11-30 24.00 24.95 24.00 24.83 19358
2006-12-01 24.53 24.75 23.90 24.50 18432
2006-12-04 25.15 25.15 24.00 24.08 28428
2006-12-05 24.99 24.99 24.11 24.48 18567
2006-12-06 24.24 24.60 24.00 24.53 7138
2006-12-07 24.50 24.55 24.10 24.10 12498
2006-12-08 24.99 24.99 24.01 24.23 28501
2006-12-11 24.06 24.24 24.01 24.01 11900
2006-12-12 24.00 24.04 23.60 23.60 28161
2006-12-13 23.50 23.73 23.01 23.25 74028
2006-12-14 23.25 23.30 23.15 23.15 96976
2006-12-15 23.14 23.55 23.02 23.02 53153
2006-12-18 23.00 23.00 22.41 22.54 124137
2006-12-19 22.40 22.59 22.22 22.28 70518
2006-12-20 22.00 22.28 21.80 21.81 177122
2006-12-21 21.81 22.00 21.40 21.44 139631
2006-12-22 21.50 22.43 21.50 22.11 116679
2006-12-26 22.00 22.20 21.61 21.80 46248
2006-12-27 21.78 22.50 21.78 22.00 52877
2006-12-28 21.85 22.07 21.70 21.92 78434
2006-12-29 21.70 22.19 21.70 22.03 49358
2007-01-03 21.93 22.00 21.46 21.50 65456
2007-01-04 22.18 22.18 21.43 21.65 47634
2007-01-05 21.45 21.50 20.75 21.23 103578
2007-01-08 21.14 21.74 21.06 21.60 34338
2007-01-09 21.72 21.72 21.24 21.65 48787
2007-01-10 21.41 21.83 21.41 21.69 19878
2007-01-11 21.57 22.17 21.57 21.81 41132
2007-01-12 21.92 22.20 21.53 22.09 38706
2007-01-16 22.00 22.00 21.33 21.45 63506
2007-01-17 21.44 21.89 21.44 21.44 38644
2007-01-18 21.47 21.53 21.30 21.35 60436
2007-01-19 21.64 22.01 21.38 21.96 28457
2007-01-22 22.09 22.33 22.08 22.26 47111
2007-01-23 22.30 22.95 22.24 22.75 37853
2007-01-24 22.99 23.10 22.80 23.03 35018
2007-01-25 23.00 23.00 22.50 22.60 63396
2007-01-26 22.36 22.36 21.60 21.70 61540
2007-01-29 21.50 21.83 21.50 21.75 29760
2007-01-30 21.59 22.20 21.59 22.11 55804
2007-01-31 21.95 21.95 21.74 21.87 48926
2007-02-01 21.90 22.02 21.67 21.97 40920
2007-02-02 21.94 22.73 21.92 22.52 37197
2007-02-05 22.80 22.80 22.40 22.45 24255
2007-02-06 22.72 22.72 21.82 21.93 30074
2007-02-07 22.06 22.53 21.99 22.18 21587
2007-02-08 22.03 22.45 22.03 22.45 13310
2007-02-09 22.75 22.75 22.26 22.40 20466
2007-02-12 22.64 22.74 22.08 22.12 25351
2007-02-13 22.36 22.36 21.93 21.98 34402
2007-02-14 22.04 22.04 21.66 21.66 32514
2007-02-15 21.66 22.10 21.50 21.54 38511
2007-02-16 21.90 22.75 21.66 22.17 40563
2007-02-20 22.35 22.55 21.92 21.94 33980
2007-02-21 21.95 22.49 21.90 22.02 26093
2007-02-22 22.13 22.43 21.97 22.31 23238
2007-02-23 22.26 22.44 22.02 22.04 21328
2007-02-26 22.17 22.26 21.96 22.04 28705
2007-02-27 21.94 22.04 21.53 21.65 15232
2007-02-28 21.65 21.92 21.51 21.61 22395
2007-03-01 21.60 21.60 21.11 21.56 35550
2007-03-02 21.70 21.92 21.44 21.51 40147
2007-03-05 21.44 21.57 21.25 21.42 17012
2007-03-06 20.77 22.91 20.52 21.62 24950
2007-03-07 21.46 21.70 21.40 21.62 12621
2007-03-08 21.52 21.56 21.35 21.35 17033
2007-03-09 21.84 21.84 21.07 21.24 21610
2007-03-12 21.24 21.35 21.03 21.30 15124
2007-03-13 21.29 21.64 20.98 20.98 37631
2007-03-14 20.98 21.36 20.55 20.78 46331
2007-03-15 20.99 20.99 20.79 20.89 64846
2007-03-16 20.99 21.00 20.83 20.89 11923
2007-03-19 20.80 21.13 20.80 20.89 26147
2007-03-20 20.92 21.23 20.81 20.82 51837
2007-03-21 21.02 21.02 20.65 20.96 70411
2007-03-22 20.82 21.38 20.82 21.38 55332
2007-03-23 21.40 22.48 21.35 21.77 28904
2007-03-26 22.16 22.60 21.92 22.25 36717
2007-03-27 21.99 22.10 21.86 22.05 27448
2007-03-28 21.88 22.05 21.82 21.94 44354
2007-03-29 21.89 22.60 21.86 22.35 14958
2007-03-30 22.01 22.31 21.95 22.01 19260
2007-04-02 21.95 22.18 21.84 22.18 11330
2007-04-03 22.04 22.76 22.00 22.53 28202
2007-04-04 22.71 22.98 22.30 22.51 25802
2007-04-05 22.37 23.10 22.37 23.10 12486
2007-04-09 23.13 23.60 23.13 23.45 27412
2007-04-10 23.44 23.47 22.58 23.28 51971
2007-04-11 23.26 23.49 22.98 23.15 24869
2007-04-12 23.02 23.60 23.00 23.59 18950
2007-04-13 23.01 23.60 23.01 23.55 30165
2007-04-16 23.59 23.60 23.39 23.39 29424
2007-04-17 23.39 23.90 23.15 23.90 61772
2007-04-18 23.90 23.90 23.55 23.67 28105
2007-04-19 24.00 24.00 23.06 23.30 27509
2007-04-20 23.20 23.90 23.16 23.55 16428
2007-04-23 23.90 23.90 23.47 23.84 37903
2007-04-24 23.84 23.84 23.24 23.63 13583
2007-04-25 23.50 23.50 22.60 22.85 48627
2007-04-26 22.79 22.90 22.27 22.45 109407
2007-04-27 22.60 22.83 22.26 22.70 15618
2007-04-30 22.55 22.78 22.27 22.30 29676
2007-05-01 22.25 22.30 22.00 22.22 52444
2007-05-02 22.30 22.30 22.00 22.00 34112
2007-05-03 22.00 22.21 21.81 22.07 19458
2007-05-04 22.20 22.32 22.01 22.24 47000
2007-05-07 22.01 22.28 21.75 21.75 28902
2007-05-08 21.80 21.84 21.50 21.54 30975
2007-05-09 21.27 21.66 21.27 21.52 28983
2007-05-10 21.67 21.96 21.45 21.66 25625
2007-05-11 21.74 22.00 21.74 21.89 11692
2007-05-14 22.18 22.18 21.74 22.00 23096
2007-05-15 22.10 22.62 21.90 21.95 43637
2007-05-16 22.50 22.50 21.55 21.77 84219
2007-05-17 21.65 22.59 21.65 22.55 43105
2007-05-18 22.77 22.77 22.33 22.70 41939
2007-05-21 22.77 22.83 22.50 22.60 55151
2007-05-22 22.70 22.70 22.54 22.65 54130
2007-05-23 22.90 22.90 22.47 22.48 43959
2007-05-24 22.69 23.02 21.80 21.85 48257
2007-05-25 21.79 22.50 21.76 21.90 37126
2007-05-29 22.00 22.34 21.79 22.34 47536
2007-05-30 22.30 22.50 22.03 22.50 33979
2007-05-31 23.00 23.00 22.44 22.62 47292
2007-06-01 22.75 22.82 22.25 22.35 47849
2007-06-04 21.76 22.98 21.76 22.50 65845
2007-06-05 23.10 23.90 22.80 23.17 96881
2007-06-06 23.50 23.50 22.56 22.79 49559
2007-06-07 22.57 22.80 22.30 22.62 44093
2007-06-08 22.68 22.86 22.38 22.77 42739
2007-06-11 22.96 22.96 22.18 22.51 36172
2007-06-12 22.28 24.05 22.25 22.63 46270
2007-06-13 22.80 22.80 22.28 22.40 26079
2007-06-14 22.60 22.76 22.40 22.60 20230
2007-06-15 22.60 22.64 22.42 22.50 42700
2007-06-18 22.65 22.80 22.52 22.57 48585
2007-06-19 22.22 22.96 22.22 22.84 87638
2007-06-20 22.84 22.89 22.35 22.43 53941
2007-06-21 22.54 22.63 22.35 22.35 34471
2007-06-22 22.39 22.63 22.21 22.40 39488
2007-06-25 22.56 22.56 21.90 22.01 30008
2007-06-26 22.03 22.27 21.55 21.80 62666
2007-06-27 21.79 22.10 21.71 22.08 61714
2007-06-28 22.07 22.20 21.75 21.86 43246
2007-06-29 21.92 22.10 21.88 22.00 37674
2007-07-02 22.02 22.60 21.99 22.49 65057
2007-07-03 22.50 22.60 22.45 22.47 20010
2007-07-05 22.54 22.79 22.48 22.70 49246
2007-07-06 22.70 23.10 22.64 22.79 45158
2007-07-09 23.10 23.25 22.76 23.05 83521
2007-07-10 23.05 23.25 22.75 23.14 73874
2007-07-11 23.10 23.40 23.05 23.28 64711
2007-07-12 23.26 23.95 23.25 23.76 105178
2007-07-13 23.94 24.05 23.76 24.01 86632
2007-07-16 23.92 24.05 23.61 23.77 86245
2007-07-17 23.80 24.09 23.49 23.76 141287
2007-07-18 23.52 23.91 23.52 23.91 80854
2007-07-19 23.50 23.68 23.02 23.29 62329
2007-07-20 23.46 23.52 23.00 23.11 33146
2007-07-23 23.09 23.11 22.50 22.61 64548
2007-07-24 22.50 22.56 21.86 21.95 33759
2007-07-25 21.83 22.12 21.53 22.06 48604
2007-07-26 21.77 22.12 21.60 21.64 32844
2007-07-27 21.79 22.67 21.57 21.69 45646
2007-07-30 22.56 22.66 21.98 22.42 41292
2007-07-31 22.80 22.88 21.98 22.65 49752
2007-08-01 22.02 22.36 21.76 22.24 42948
2007-08-02 22.03 22.20 21.65 21.65 36898
2007-08-03 21.56 21.77 21.22 21.23 64684
2007-08-06 21.50 21.50 20.00 20.44 199955
2007-08-07 20.59 21.53 20.58 20.86 60489
2007-08-08 20.72 21.89 20.55 21.77 49491
2007-08-09 21.12 21.88 19.61 20.02 113831
2007-08-10 19.50 20.90 18.50 19.81 83718
2007-08-13 20.31 20.99 19.76 20.23 42171
2007-08-14 20.38 20.38 19.47 19.92 22423
2007-08-15 19.33 19.98 19.33 19.81 29478
2007-08-16 19.74 19.80 19.00 19.52 82923
2007-08-17 19.00 20.15 19.00 19.45 86712
2007-08-20 19.32 20.01 19.25 19.69 43555
2007-08-21 19.23 20.39 19.00 20.20 49277
2007-08-22 20.40 20.40 19.45 19.67 41253
2007-08-23 19.93 20.58 19.92 20.31 28309
2007-08-24 20.62 20.69 20.19 20.30 25397
2007-08-27 20.31 20.85 20.03 20.07 31322
2007-08-28 20.20 21.00 20.20 20.40 58517
2007-08-29 20.69 20.76 20.04 20.38 18412
2007-08-30 20.08 20.63 20.08 20.54 23687
2007-08-31 20.60 22.50 20.35 21.65 41439
2007-09-04 21.99 21.99 21.49 21.85 36105
2007-09-05 21.93 22.00 21.69 21.70 29706
2007-09-06 21.51 21.55 20.38 20.64 47195
2007-09-07 20.23 21.44 20.20 20.43 27784
2007-09-10 20.86 20.92 20.15 20.25 23172
2007-09-11 20.17 20.48 19.90 19.90 32791
2007-09-12 20.05 20.86 20.05 20.61 45292
2007-09-13 20.53 20.80 20.39 20.47 24853
2007-09-14 20.47 20.60 20.30 20.49 34940
2007-09-17 20.60 20.60 20.37 20.42 29356
2007-09-18 20.72 20.72 20.21 20.27 27314
2007-09-19 20.53 20.60 20.20 20.54 32875
2007-09-20 20.50 20.60 20.04 20.05 42261
2007-09-21 20.04 20.18 19.93 20.15 29003
2007-09-24 20.25 20.44 20.06 20.30 30057
2007-09-25 20.39 20.39 20.20 20.28 16337
2007-09-26 20.56 20.56 20.18 20.40 28798
2007-09-27 20.32 20.50 20.24 20.39 31448
2007-09-28 20.32 20.50 20.19 20.36 56125
2007-10-01 20.36 20.60 20.18 20.54 42073
2007-10-02 20.69 20.90 20.00 20.49 51625
2007-10-03 20.50 20.71 20.31 20.38 15857
2007-10-04 20.61 20.70 20.42 20.62 22381
2007-10-05 20.70 20.70 20.50 20.65 35317
2007-10-08 20.64 20.91 20.64 20.91 24182
2007-10-09 21.00 21.73 20.95 21.60 51256
2007-10-10 21.50 22.00 21.00 21.35 25395
2007-10-11 21.39 23.45 21.39 22.22 53219
2007-10-12 22.50 22.95 21.91 21.91 26120
2007-10-15 22.11 22.65 22.09 22.27 27452
2007-10-16 22.20 22.50 22.11 22.17 36481
2007-10-17 22.17 22.65 21.75 22.01 40858
2007-10-18 22.12 22.60 21.77 22.09 52803
2007-10-19 21.79 21.96 21.21 21.52 50269
2007-10-22 21.31 22.00 21.11 21.43 33580
2007-10-23 21.61 21.78 21.45 21.59 15726
2007-10-24 21.46 21.85 21.46 21.61 16411
2007-10-25 21.59 22.25 21.59 22.18 39814
2007-10-26 22.03 22.45 21.76 22.35 29096
2007-10-29 22.22 22.50 22.04 22.48 63260
2007-10-30 22.30 22.50 21.87 22.15 38344
2007-10-31 22.49 22.49 22.20 22.36 24017
2007-11-01 22.30 22.74 22.00 22.50 45427
2007-11-02 22.54 22.99 22.50 22.99 29597
2007-11-05 23.00 23.28 22.09 22.09 43911
2007-11-06 23.00 23.00 22.37 22.53 21646
2007-11-07 22.55 22.55 21.76 21.76 23897
2007-11-08 21.90 22.35 21.04 21.44 23229
2007-11-09 21.38 21.98 21.00 21.23 28264
2007-11-12 21.15 22.14 21.00 21.00 31732
2007-11-13 21.01 21.50 21.00 21.15 23656
2007-11-14 21.19 21.32 20.89 20.89 14793
2007-11-15 20.76 20.95 20.58 20.66 22273
2007-11-16 20.75 20.81 20.56 20.75 8715
2007-11-19 20.81 20.81 20.01 20.26 37262
2007-11-20 20.43 20.43 20.01 20.14 41989
2007-11-21 20.00 20.20 19.95 20.17 44593
2007-11-23 20.15 20.24 20.01 20.22 25036
2007-11-26 20.16 20.50 20.01 20.26 23865
2007-11-27 20.20 21.00 20.15 20.29 50578
2007-11-28 20.34 20.48 20.16 20.25 29187
2007-11-29 20.28 20.50 20.15 20.16 12888
2007-11-30 20.44 20.50 19.95 20.28 50192
2007-12-03 20.22 21.21 20.03 20.40 13640
2007-12-04 20.29 20.64 20.25 20.30 28108
2007-12-05 20.05 21.35 19.93 20.54 26295
2007-12-06 20.73 20.85 20.35 20.35 27653
2007-12-07 20.50 20.75 20.20 20.48 22248
2007-12-10 20.47 20.53 20.10 20.46 37668
2007-12-11 20.35 20.95 20.35 20.35 26665
2007-12-12 20.90 21.26 20.40 20.90 30983
2007-12-13 21.00 21.01 20.11 20.62 32818
2007-12-14 20.42 20.93 20.15 20.27 6440
2007-12-17 20.17 20.39 19.85 19.91 42183
2007-12-18 19.92 20.10 19.50 19.66 42107
2007-12-19 19.61 19.90 19.43 19.71 37096
2007-12-20 19.50 19.80 19.21 19.29 71121
2007-12-21 19.31 20.00 19.16 19.20 58812
2007-12-24 19.20 19.62 19.00 19.22 34710
2007-12-26 19.33 20.00 19.05 20.00 60870
2007-12-27 20.00 20.00 19.21 19.46 51282
2007-12-28 19.46 19.92 19.17 19.25 42423
2007-12-31 19.20 20.35 19.17 20.13 66432
2008-01-02 19.98 20.33 19.39 20.19 56141
2008-01-03 20.52 20.69 20.02 20.13 16185
2008-01-04 19.90 20.45 19.70 20.30 36122
2008-01-07 20.64 20.70 20.11 20.60 37712
2008-01-08 20.45 20.85 20.45 20.63 29877
2008-01-09 20.60 20.85 20.50 20.67 27591
2008-01-10 20.82 20.99 20.60 20.86 38632
2008-01-11 20.87 21.11 20.50 20.87 21348
2008-01-14 21.11 22.00 20.89 22.00 27791
2008-01-15 21.95 21.95 20.87 21.06 50773
2008-01-16 21.10 21.30 19.34 20.48 84430
2008-01-17 20.69 20.96 20.07 20.27 37526
2008-01-18 20.59 20.62 20.00 20.34 43458
2008-01-22 19.57 20.00 19.51 19.75 58146
2008-01-23 19.50 19.55 18.70 19.11 59425
2008-01-24 19.01 20.00 19.01 19.36 60868
2008-01-25 19.70 19.99 19.12 19.49 38766
2008-01-28 19.53 19.53 19.25 19.27 49978
2008-01-29 19.61 19.80 19.37 19.70 24172
2008-01-30 19.95 20.00 19.52 19.70 25205
2008-01-31 19.50 19.99 19.50 19.61 27979
2008-02-01 19.74 20.22 19.74 19.90 33229
2008-02-04 20.10 20.44 20.07 20.35 36134
2008-02-05 20.50 20.50 20.10 20.23 34984
2008-02-06 20.24 20.57 20.01 20.30 36187
2008-02-07 20.45 20.45 19.74 20.00 96121
2008-02-08 20.39 20.46 19.85 20.26 19303
2008-02-11 20.26 21.25 20.03 20.78 39936
2008-02-12 20.98 20.98 20.30 20.58 17069
2008-02-13 20.63 20.99 20.42 20.98 43458
2008-02-14 20.84 21.11 20.61 20.98 30155
2008-02-15 21.11 21.20 20.61 20.65 11026
2008-02-19 20.60 21.09 20.60 20.85 36749
2008-02-20 20.83 21.16 20.64 20.77 33390
2008-02-21 21.05 21.05 20.63 20.66 23978
2008-02-22 20.66 21.15 20.66 21.15 28650
2008-02-25 21.15 21.15 20.75 20.98 42210
2008-02-26 21.18 21.60 20.75 21.53 39351
2008-02-27 21.50 21.99 21.22 21.85 63945
2008-02-28 21.75 21.81 21.40 21.65 21831
2008-02-29 21.00 21.80 21.00 21.28 20049
2008-03-03 21.09 21.20 20.90 20.95 36629
2008-03-04 21.14 21.84 20.96 21.35 35573
2008-03-05 21.25 21.70 21.21 21.41 46480
2008-03-06 21.56 21.58 21.23 21.27 32901
2008-03-07 21.10 21.44 21.10 21.39 28483
2008-03-10 21.40 21.46 20.96 21.01 43391
2008-03-11 21.43 21.43 20.95 21.08 49402
2008-03-12 21.00 21.43 21.00 21.01 31050
2008-03-13 20.95 21.42 20.95 20.95 74019
2008-03-14 21.34 21.34 20.79 20.91 28029
2008-03-17 21.28 21.28 20.05 20.17 46370
2008-03-18 20.22 20.99 20.02 20.15 69629
2008-03-19 19.40 20.45 19.40 19.92 48366
2008-03-20 19.85 20.21 19.85 19.86 42347
2008-03-24 20.15 20.22 19.95 19.95 35309
2008-03-25 20.22 20.73 20.02 20.73 42426
2008-03-26 20.78 21.40 20.24 20.99 39748
2008-03-27 20.99 21.16 20.65 20.74 23719
2008-03-28 20.92 21.03 20.69 20.69 8005
2008-03-31 21.09 21.25 20.83 21.00 32942
2008-04-01 21.01 21.01 20.65 20.66 23528
2008-04-02 21.21 21.21 20.65 20.83 19767
2008-04-03 20.88 21.07 20.76 20.76 29839
2008-04-04 20.76 21.09 20.76 20.99 17413
2008-04-07 21.20 22.33 21.00 22.03 113729
2008-04-08 22.00 22.30 21.78 22.03 31878
2008-04-09 22.03 22.95 22.03 22.85 363688
2008-04-10 22.95 23.20 22.41 23.12 65921
2008-04-11 23.15 23.93 23.14 23.71 154755
2008-04-14 23.99 24.00 23.44 24.00 102006
2008-04-15 24.20 24.95 23.70 24.32 172966
2008-04-16 24.80 25.38 24.42 25.38 184187
2008-04-17 25.15 25.15 24.01 24.90 180210
2008-04-18 25.25 25.25 24.46 24.67 86524
2008-04-21 24.73 25.49 24.50 24.65 103688
2008-04-22 24.80 25.35 24.80 25.00 50669
2008-04-23 25.34 25.34 24.82 25.04 58760
2008-04-24 25.20 25.20 24.54 24.93 59796
2008-04-25 25.00 25.00 24.55 24.79 53602
2008-04-28 25.23 25.68 24.88 25.25 118337
2008-04-29 25.25 25.30 24.70 24.90 66978
2008-04-30 24.71 25.20 24.71 24.96 83789
2008-05-01 25.00 25.09 24.83 24.83 61364
2008-05-02 25.00 25.93 25.00 25.53 134283
2008-05-05 26.00 26.60 25.62 26.59 170989
2008-05-06 26.54 27.00 25.69 26.80 107311
2008-05-07 27.00 28.00 26.93 27.20 102526
2008-05-08 27.50 28.09 27.36 28.00 135598
2008-05-09 28.05 28.05 27.22 27.49 111434
2008-05-12 27.49 28.00 27.00 27.14 79345
2008-05-13 27.10 27.62 26.94 26.94 78427
2008-05-14 26.90 27.92 26.90 27.31 89750
2008-05-15 27.53 27.54 26.83 27.05 49034
2008-05-16 27.20 27.84 27.11 27.70 52174
2008-05-19 28.00 28.00 27.46 27.68 47708
2008-05-20 27.84 27.93 27.70 27.71 37619
2008-05-21 27.78 28.66 27.78 27.81 107167
2008-05-22 27.89 28.15 27.54 27.82 115852
2008-05-23 28.00 28.00 27.54 27.79 91617
2008-05-27 27.82 27.96 27.65 27.80 64917
2008-05-28 27.80 27.84 27.65 27.66 49238
2008-05-29 27.67 27.92 26.54 27.00 110120
2008-05-30 27.00 27.90 26.91 27.86 51271
2008-06-02 27.54 28.60 27.54 28.30 56783
2008-06-03 28.79 29.22 28.37 28.38 75813
2008-06-04 28.38 28.38 27.25 27.55 52737
2008-06-05 27.45 28.43 27.45 28.00 67660
2008-06-06 28.02 28.78 27.97 28.60 50267
2008-06-09 28.73 29.07 27.87 28.32 48419
2008-06-10 28.25 28.65 27.67 27.89 24663
2008-06-11 28.00 28.72 27.70 28.02 51513
2008-06-12 27.96 28.50 27.70 28.37 41769
2008-06-13 28.44 28.50 27.98 28.18 33264
2008-06-16 28.43 28.73 27.96 28.36 33478
2008-06-17 29.75 30.95 29.03 30.07 254688
2008-06-18 31.93 31.93 29.42 30.05 106777
2008-06-19 30.02 30.02 28.46 28.80 106887
2008-06-20 28.80 32.00 28.59 32.00 276015
2008-06-23 32.00 35.38 31.50 34.19 405281
2008-06-24 34.05 36.49 33.50 35.09 560528
2008-06-25 35.00 35.09 32.55 33.80 221455
2008-06-26 32.93 34.00 32.21 33.07 75558
2008-06-27 32.92 33.20 32.18 32.54 85353
2008-06-30 32.78 33.00 31.78 31.80 125204
2008-07-01 31.52 31.70 30.50 31.44 238676
2008-07-02 31.62 32.35 30.99 31.49 101861
2008-07-03 31.15 32.04 30.20 31.09 95486
2008-07-07 31.14 31.97 30.22 31.62 135174
2008-07-08 31.13 31.28 28.68 30.20 179149
2008-07-09 30.46 32.30 29.36 31.46 135059
2008-07-10 31.86 33.50 31.01 33.03 132184
2008-07-11 33.23 33.99 32.91 33.37 99722
2008-07-14 33.91 35.32 33.91 35.00 153728
2008-07-15 35.41 35.84 34.14 34.26 166945
2008-07-16 34.73 34.97 32.58 33.30 136231
2008-07-17 32.01 32.16 29.97 30.39 166823
2008-07-18 30.27 31.90 30.04 31.02 117589
2008-07-21 31.87 32.64 31.03 32.52 142591
2008-07-22 32.45 32.45 30.41 30.60 97841
2008-07-23 29.51 29.99 29.05 29.90 163550
2008-07-24 29.11 30.15 29.00 30.00 84998
2008-07-25 30.24 30.37 29.49 29.91 134919
2008-07-28 30.52 30.70 29.92 30.00 67642
2008-07-29 31.74 31.74 29.62 30.08 79052
2008-07-30 30.66 31.55 29.85 31.55 87912
2008-07-31 31.17 31.18 30.00 30.82 81345
2008-08-01 31.59 32.22 30.45 31.53 70346
2008-08-04 31.53 32.70 29.31 29.85 126052
2008-08-05 29.49 30.33 29.06 29.60 67034
2008-08-06 29.40 30.70 29.00 29.75 101575
2008-08-07 30.19 30.69 29.49 29.91 69132
2008-08-08 29.80 30.10 29.54 29.81 43499
2008-08-11 30.06 30.69 28.26 28.64 104393
2008-08-12 28.91 28.91 27.80 27.95 84424
2008-08-13 27.85 28.22 26.89 27.91 124539
2008-08-14 28.28 28.48 27.47 27.81 41957
2008-08-15 28.36 28.36 26.84 27.11 42717
2008-08-18 26.72 26.97 25.85 25.89 60415
2008-08-19 25.51 26.06 24.88 26.06 119196
2008-08-20 26.00 27.46 25.95 27.08 83726
2008-08-21 27.55 28.28 27.22 27.27 61391
2008-08-22 27.49 28.14 26.55 27.00 39899
2008-08-25 27.49 27.49 26.56 27.20 33048
2008-08-26 27.29 28.61 27.29 28.05 57045
2008-08-27 28.62 28.98 28.00 28.69 48334
2008-08-28 29.00 29.00 27.56 28.18 45975
2008-08-29 28.25 28.55 27.50 27.74 20881
2008-09-02 27.46 27.46 25.97 26.30 73432
2008-09-03 26.21 26.80 25.88 26.75 48291
2008-09-04 26.62 28.32 26.59 28.06 154491
2008-09-05 28.42 28.42 26.73 27.10 47551
2008-09-08 28.09 28.09 25.80 26.38 56335
2008-09-09 26.05 26.05 24.77 25.03 73778
2008-09-10 25.11 25.85 24.93 25.26 57028
2008-09-11 25.07 25.27 24.83 24.84 35592
2008-09-12 25.12 25.98 25.00 25.03 35610
2008-09-15 25.01 25.14 24.37 24.37 67347
2008-09-16 23.76 24.00 23.10 23.34 95397
2008-09-17 23.15 23.69 22.20 22.42 97490
2008-09-18 22.65 24.26 22.50 23.05 94601
2008-09-19 23.17 25.57 22.96 24.18 261358
2008-09-22 24.18 25.25 23.48 24.46 101614
2008-09-23 23.83 25.46 23.79 24.53 68493
2008-09-24 25.04 25.17 24.39 24.63 37344
2008-09-25 24.46 25.59 24.04 24.50 40143
2008-09-26 25.22 25.22 23.91 24.30 39613
2008-09-29 23.76 23.95 19.24 22.02 84248
2008-09-30 22.06 23.75 22.06 23.10 62320
2008-10-01 22.95 23.91 22.70 22.82 32832
2008-10-02 22.99 24.00 21.75 21.85 57188
2008-10-03 22.53 22.53 21.22 21.27 61822
2008-10-06 20.95 20.95 18.74 19.50 196848
2008-10-07 19.75 20.15 18.65 18.65 78193
2008-10-08 19.00 19.43 17.03 19.00 198681
2008-10-09 19.39 19.50 17.25 17.59 161467
2008-10-10 17.00 18.44 16.11 17.60 324848
2008-10-13 18.45 20.12 18.15 19.79 112428
2008-10-14 21.51 22.45 20.86 21.15 122056
2008-10-15 21.85 21.85 20.06 21.20 123414
2008-10-16 20.70 20.70 19.28 20.58 91328
2008-10-17 20.18 22.27 18.83 21.00 129075
2008-10-20 21.70 22.82 21.12 22.71 113106
2008-10-21 21.18 22.87 20.66 21.33 107050
2008-10-22 21.33 21.33 19.16 20.25 62780
2008-10-23 20.20 21.26 19.81 20.27 67744
2008-10-24 19.50 20.37 19.00 20.33 45142
2008-10-27 20.89 20.89 18.83 19.06 98638
2008-10-28 20.36 20.73 18.62 20.52 108910
2008-10-29 21.65 22.39 20.75 21.76 65602
2008-10-30 22.41 22.41 20.99 21.88 31313
2008-10-31 22.25 22.41 21.01 22.41 74461
2008-11-03 22.85 22.97 21.12 21.91 52753
2008-11-04 23.77 23.77 22.28 22.63 110414
2008-11-05 22.04 23.26 22.04 22.52 49600
2008-11-06 21.94 22.00 20.55 20.93 63398
2008-11-07 21.13 22.16 20.62 21.29 59788
2008-11-10 22.97 22.98 21.02 22.07 51382
2008-11-11 22.00 22.00 20.76 21.27 46748
2008-11-12 21.00 21.00 18.96 19.01 114424
2008-11-13 19.76 21.00 18.85 20.98 64417
2008-11-14 21.10 21.10 19.75 19.87 41656
2008-11-17 19.88 20.32 19.00 19.06 44827
2008-11-18 19.01 20.23 19.00 19.05 24121
2008-11-19 19.05 20.08 19.00 19.01 32466
2008-11-20 18.60 19.74 15.90 16.01 146872
2008-11-21 16.63 17.46 15.61 17.30 104285
2008-11-24 18.29 19.84 17.13 19.56 116346
2008-11-25 19.61 19.61 18.02 18.43 64346
2008-11-26 18.29 19.89 17.52 19.76 51107
2008-11-28 19.43 19.89 19.00 19.80 18247
2008-12-01 19.15 19.58 17.34 17.35 85851
2008-12-02 18.08 18.40 17.05 17.23 58231
2008-12-03 17.68 17.98 17.18 17.80 44601
2008-12-04 17.44 18.04 16.51 17.02 49818
2008-12-05 16.42 16.92 15.81 16.54 169660
2008-12-08 16.84 17.21 15.61 15.69 211727
2008-12-09 15.65 17.25 14.80 14.86 278326
2008-12-10 15.00 15.86 15.00 15.21 255670
2008-12-11 15.34 16.07 15.15 15.53 283894
2008-12-12 15.35 16.07 15.15 15.84 90555
2008-12-15 16.45 16.70 16.00 16.18 60924
2008-12-16 16.55 17.24 16.22 17.02 50373
2008-12-17 16.85 17.72 16.57 17.33 54372
2008-12-18 17.15 17.30 16.65 16.73 61825
2008-12-19 16.57 17.24 16.28 16.69 48870
2008-12-22 16.69 16.99 15.76 15.85 49781
2008-12-23 15.94 16.61 15.76 16.61 45010
2008-12-24 16.61 17.03 16.00 17.03 25059
2008-12-26 16.82 17.03 15.86 15.93 82175
2008-12-29 16.17 16.51 15.50 15.52 77507
2008-12-30 15.64 15.88 15.00 15.38 174455
2008-12-31 15.26 16.20 15.26 15.87 74820
2009-01-02 16.44 17.79 15.63 17.73 92111
2009-01-05 17.87 19.49 17.87 19.24 83900
2009-01-06 19.49 20.40 18.65 19.04 123175
2009-01-07 18.68 19.42 18.40 18.52 65960
2009-01-08 18.57 19.19 18.34 18.46 47187
2009-01-09 18.80 18.80 18.00 18.00 40750
2009-01-12 18.00 19.15 17.58 17.72 58039
2009-01-13 17.72 18.55 17.68 18.35 44003
2009-01-14 18.35 18.74 18.06 18.34 73975
2009-01-15 18.15 18.39 17.25 17.88 84237
2009-01-16 18.45 18.50 17.66 18.12 82072
2009-01-20 18.12 18.24 17.12 17.36 67363
2009-01-21 17.99 18.24 17.51 18.24 70105
2009-01-22 16.80 17.80 16.80 17.35 47158
2009-01-23 17.35 17.76 17.29 17.74 50119
2009-01-26 17.80 18.13 17.75 18.05 70228
2009-01-27 17.96 18.31 17.65 18.16 74226
2009-01-28 18.35 18.41 18.18 18.36 35335
2009-01-29 18.41 18.72 18.01 18.25 35630
2009-01-30 18.69 19.48 18.32 19.00 105429
2009-02-02 19.39 19.75 18.90 19.75 116512
2009-02-03 19.68 19.99 19.40 19.99 66832
2009-02-04 20.00 20.00 19.50 19.62 45870
2009-02-05 19.38 19.69 18.94 19.28 33374
2009-02-06 19.28 19.33 18.79 19.21 51714
2009-02-09 19.03 19.27 18.56 18.85 56336
2009-02-10 18.77 19.00 18.41 18.64 27422
2009-02-11 18.92 18.92 18.20 18.44 22985
2009-02-12 18.25 18.37 17.67 18.04 42368
2009-02-13 17.91 18.40 17.86 18.27 19703
2009-02-17 18.10 18.10 16.84 16.96 108498
2009-02-18 16.94 16.94 15.86 15.91 79074
2009-02-19 15.90 16.17 15.61 15.78 52235
2009-02-20 15.46 15.52 14.59 15.01 113923
2009-02-23 15.56 15.83 14.45 14.80 111489
2009-02-24 14.80 15.79 14.75 15.58 82310
2009-02-25 15.75 15.87 15.11 15.77 42047
2009-02-26 16.48 16.79 15.83 16.30 53160
2009-02-27 16.61 16.71 16.00 16.31 61928
2009-03-02 15.89 15.89 14.91 15.40 67819
2009-03-03 15.84 16.16 14.86 15.10 60914
2009-03-04 15.30 15.53 15.03 15.25 40215
2009-03-05 15.39 15.40 14.75 14.76 35649
2009-03-06 14.85 15.45 14.37 14.65 58002
2009-03-09 14.54 14.96 14.50 14.53 35122
2009-03-10 14.69 15.40 14.69 15.11 41049
2009-03-11 15.55 15.80 15.21 15.25 26169
2009-03-12 15.00 16.27 15.00 16.15 34468
2009-03-13 16.25 16.40 15.88 16.15 20707
2009-03-16 16.28 16.64 16.00 16.45 34357
2009-03-17 16.45 16.92 16.21 16.92 9192
2009-03-18 17.00 17.00 16.10 16.68 45730
2009-03-19 17.00 18.26 16.54 17.89 51545
2009-03-20 18.16 18.25 17.30 17.63 37281
2009-03-23 18.26 18.26 17.91 18.26 56788
2009-03-24 18.26 18.26 17.35 17.75 47595
2009-03-25 17.68 18.12 17.22 17.69 77280
2009-03-26 17.62 18.21 17.56 17.59 80527
2009-03-27 17.60 18.26 16.83 17.08 64059
2009-03-30 16.65 16.73 16.15 16.36 79251
2009-03-31 16.41 16.80 16.06 16.33 41376
2009-04-01 16.05 17.19 16.05 16.88 27260
2009-04-02 17.14 17.57 16.81 17.20 39996
2009-04-03 17.35 17.76 16.75 17.32 33946
2009-04-06 17.52 17.58 16.76 17.05 51489
2009-04-07 16.81 17.15 16.75 16.90 41144
2009-04-08 16.86 17.45 16.76 17.20 24696
2009-04-09 17.64 17.80 17.16 17.27 44475
2009-04-13 17.44 18.25 17.32 18.15 45881
2009-04-14 18.25 18.25 17.24 17.47 47077
2009-04-15 17.82 17.92 17.27 17.90 29620
2009-04-16 18.00 18.14 17.58 17.86 41405
2009-04-17 17.96 17.98 17.51 17.96 56810
2009-04-20 17.50 17.86 17.00 17.29 43111
2009-04-21 17.43 17.89 17.08 17.67 34885
2009-04-22 17.31 18.00 17.28 17.70 37637
2009-04-23 17.40 17.70 16.67 17.69 78162
2009-04-24 17.70 17.90 17.35 17.77 50626
2009-04-27 17.19 17.77 17.19 17.49 27017
2009-04-28 17.14 17.35 17.06 17.33 20446
2009-04-29 17.03 17.86 17.03 17.81 31676
2009-04-30 17.92 17.92 17.50 17.60 35724
2009-05-01 17.80 17.90 17.63 17.63 30385
2009-05-04 17.89 18.15 17.77 18.15 32765
2009-05-05 18.12 18.39 17.75 18.35 50674
2009-05-06 18.47 18.94 18.27 18.71 55878
2009-05-07 18.75 19.24 18.74 19.01 103694
2009-05-08 19.10 20.44 18.79 20.02 120868
2009-05-11 19.02 19.56 18.95 19.30 52295
2009-05-12 19.25 19.60 19.15 19.25 31846
2009-05-13 19.15 19.34 18.59 18.63 36375
2009-05-14 18.90 19.19 18.44 18.78 36960
2009-05-15 18.88 19.03 18.55 18.78 36355
2009-05-18 18.76 19.00 18.62 18.83 28160
2009-05-19 19.05 19.90 19.00 19.15 44385
2009-05-20 19.25 19.90 19.25 19.44 67494
2009-05-21 19.25 19.30 18.68 18.99 50170
2009-05-22 19.07 19.53 19.01 19.25 53166
2009-05-26 19.20 19.62 18.88 19.20 43460
2009-05-27 19.09 19.54 19.04 19.27 43108
2009-05-28 19.49 19.64 19.30 19.64 43310
2009-05-29 19.73 20.50 19.57 20.49 68821
2009-06-01 20.50 21.29 20.50 21.09 57715
2009-06-02 20.50 21.07 20.36 21.00 35141
2009-06-03 20.16 21.00 20.11 20.55 44353
2009-06-04 20.38 20.95 20.38 20.74 24899
2009-06-05 20.90 21.51 20.88 21.19 55226
2009-06-08 20.82 21.12 20.68 20.95 35444
2009-06-09 21.00 21.07 20.85 20.95 19472
2009-06-10 21.48 21.48 21.08 21.32 28208
2009-06-11 21.44 21.96 21.18 21.81 43599
2009-06-12 21.75 22.16 21.71 21.91 54624
2009-06-15 21.51 21.67 21.25 21.47 20692
2009-06-16 21.49 22.16 21.38 21.83 47068
2009-06-17 21.53 21.92 21.24 21.86 43731
2009-06-18 21.89 21.91 21.23 21.62 11210
2009-06-19 21.67 21.72 21.36 21.52 29482
2009-06-22 21.52 21.52 20.80 20.89 56586
2009-06-23 20.81 21.13 20.63 20.69 38208
2009-06-24 20.71 20.98 20.26 20.70 31086
2009-06-25 20.47 21.16 20.46 20.91 28169
2009-06-26 20.82 21.59 20.82 21.49 37036
2009-06-29 21.92 21.92 21.45 21.92 39894
2009-06-30 21.92 23.03 21.68 22.81 54631
2009-07-01 23.11 23.73 22.86 23.51 53161
2009-07-02 23.30 23.31 22.90 23.31 36766
2009-07-06 22.59 22.85 22.18 22.53 65230
2009-07-07 22.35 22.87 21.88 22.03 47071
2009-07-08 21.89 22.00 21.37 21.72 64638
2009-07-09 22.05 22.47 21.45 22.14 25683
2009-07-10 21.82 22.04 21.48 21.70 22818
2009-07-13 21.53 22.03 21.44 22.03 35365
2009-07-14 21.78 22.03 21.69 21.89 35681
2009-07-15 21.96 22.20 21.72 22.03 65293
2009-07-16 21.75 22.88 21.61 22.70 70281
2009-07-17 22.65 23.05 22.25 22.34 47749
2009-07-20 22.26 22.90 22.04 22.70 42883
2009-07-21 23.00 23.10 22.43 22.86 47887
2009-07-22 22.08 22.90 22.01 22.59 67443
2009-07-23 22.29 22.76 21.70 22.47 86584
2009-07-24 22.37 23.21 22.06 22.98 43868
2009-07-27 22.75 23.32 22.56 23.08 41156
2009-07-28 22.78 23.00 22.12 22.98 40161
2009-07-29 23.01 23.01 22.06 22.55 17348
2009-07-30 22.60 22.85 22.23 22.58 14194
2009-07-31 22.45 22.96 22.37 22.76 20312
2009-08-03 23.00 23.50 22.86 23.50 24292
2009-08-04 22.97 23.86 22.97 23.33 33818
2009-08-05 23.33 23.70 22.42 22.92 29779
2009-08-06 23.20 23.20 22.22 22.22 32708
2009-08-07 22.00 22.98 21.83 22.15 56046
2009-08-10 22.33 22.49 21.85 22.21 77011
2009-08-11 21.89 22.29 21.89 22.01 42021
2009-08-12 22.19 22.42 22.00 22.16 25448
2009-08-13 22.50 22.50 22.20 22.38 14750
2009-08-14 22.21 22.49 21.90 22.08 34403
2009-08-17 21.94 22.14 21.94 21.96 25194
2009-08-18 22.05 22.09 21.80 22.00 30825
2009-08-19 21.80 22.00 21.61 21.87 46402
2009-08-20 22.00 22.41 21.60 22.18 91463
2009-08-21 22.42 22.42 22.18 22.26 43901
2009-08-24 22.24 22.26 21.70 22.25 38677
2009-08-25 22.15 22.57 22.15 22.44 40153
2009-08-26 22.92 22.92 22.40 22.54 31482
2009-08-27 22.43 22.95 22.21 22.66 55135
2009-08-28 22.57 22.57 22.00 22.09 39501
2009-08-31 21.76 21.85 21.06 21.22 92257
2009-09-01 21.64 23.14 21.57 22.48 128171
2009-09-02 22.14 22.97 21.42 22.67 170487
2009-09-03 22.53 22.81 22.18 22.50 32157
2009-09-04 22.28 22.81 21.81 22.51 28198
2009-09-08 22.37 22.60 22.11 22.21 58670
2009-09-09 22.23 22.82 22.20 22.78 33348
2009-09-10 22.54 22.68 22.34 22.63 26241
2009-09-11 22.50 22.98 22.44 22.97 69730
2009-09-14 22.65 24.57 22.65 24.39 69194
2009-09-15 24.57 25.24 24.02 25.13 46341
2009-09-16 25.30 25.77 24.97 25.77 34964
2009-09-17 25.78 25.78 24.99 24.99 65120
2009-09-18 25.46 25.46 24.00 25.15 106748
2009-09-21 24.59 24.75 23.75 24.45 48348
2009-09-22 24.87 24.87 22.86 24.13 27899
2009-09-23 23.93 23.93 23.00 23.44 52836
2009-09-24 24.00 24.00 22.75 22.98 25250
2009-09-25 22.95 23.44 22.70 22.88 21236
2009-09-28 22.72 23.00 22.50 22.98 22361
2009-09-29 22.75 22.99 22.50 22.83 35568
2009-09-30 22.68 22.68 22.00 22.57 35671
2009-10-01 22.53 22.72 22.12 22.20 19759
2009-10-02 21.89 21.89 21.10 21.61 61877
2009-10-05 21.49 22.94 21.38 22.68 53398
2009-10-06 23.12 23.56 22.74 22.75 25379
2009-10-07 22.75 22.97 22.14 22.58 33372
2009-10-08 22.60 23.00 22.05 22.10 70754
2009-10-09 21.84 22.47 21.67 21.70 53954
2009-10-12 21.70 22.23 21.56 22.01 31376
2009-10-13 22.02 22.09 21.75 22.06 31007
2009-10-14 22.14 22.65 22.14 22.65 27743
2009-10-15 22.54 23.16 22.22 23.16 35052
2009-10-16 23.10 23.57 22.67 22.98 23915
2009-10-19 23.15 23.28 22.96 23.20 20040
2009-10-20 23.40 23.85 23.30 23.51 33828
2009-10-21 23.69 23.85 23.57 23.57 15214
2009-10-22 23.35 23.37 22.75 23.29 26461
2009-10-23 22.96 23.85 22.72 23.29 40371
2009-10-26 23.08 23.31 22.72 22.91 21017
2009-10-27 22.78 23.22 22.43 22.67 22074
2009-10-28 22.34 23.07 22.05 22.25 48116
2009-10-29 22.26 23.24 22.10 23.00 28356
2009-10-30 22.69 22.69 22.00 22.36 29469
2009-11-02 22.41 22.58 21.96 22.15 38846
2009-11-03 21.95 22.14 21.94 22.14 25170
2009-11-04 22.06 22.25 22.00 22.07 13896
2009-11-05 22.50 22.50 21.61 22.03 36316
2009-11-06 21.90 22.16 21.75 22.00 33419
2009-11-09 21.97 22.29 21.66 21.77 65070
2009-11-10 21.69 22.13 21.64 21.74 30669
2009-11-11 21.69 21.80 21.23 21.35 57024
2009-11-12 21.30 21.30 21.03 21.16 38203
2009-11-13 21.13 21.50 21.06 21.50 30992
2009-11-16 21.41 22.22 20.86 21.55 54409
2009-11-17 21.67 22.07 21.59 22.02 36414
2009-11-18 22.56 22.56 21.73 22.02 40630
2009-11-19 22.22 22.25 21.10 21.36 33610
2009-11-20 21.12 21.57 20.85 20.85 59676
2009-11-23 20.82 21.51 20.82 21.03 30510
2009-11-24 21.19 21.59 20.61 21.50 32249
2009-11-25 21.69 21.69 20.51 21.32 31174
2009-11-27 21.31 21.31 20.31 21.20 13552
2009-11-30 20.69 21.00 20.50 20.72 29489
2009-12-01 20.59 21.28 20.57 20.78 72988
2009-12-02 20.93 20.93 20.50 20.60 31598
2009-12-03 20.83 20.83 20.55 20.60 27613
2009-12-04 20.76 20.76 20.55 20.60 49290
2009-12-07 20.60 21.15 20.51 20.86 23503
2009-12-08 20.90 21.20 20.36 20.55 33980
2009-12-09 20.90 20.93 20.49 20.55 28403
2009-12-10 20.56 20.88 20.35 20.51 30291
2009-12-11 20.75 20.85 20.01 20.38 41188
2009-12-14 20.75 21.00 20.32 20.69 68989
2009-12-15 20.60 21.24 20.20 20.89 59512
2009-12-16 20.90 21.25 20.69 21.23 51417
2009-12-17 21.35 21.41 20.79 20.99 57156
2009-12-18 21.20 21.46 20.08 20.29 217761
2009-12-21 20.52 20.67 20.22 20.59 88398
2009-12-22 20.46 20.90 20.46 20.90 33376
2009-12-23 21.16 21.34 20.67 21.34 29277
2009-12-24 21.17 21.48 21.17 21.44 8300
2009-12-28 21.66 21.67 21.29 21.49 17057
2009-12-29 21.60 21.65 21.20 21.53 24585
2009-12-30 21.50 21.55 21.14 21.51 20625
2009-12-31 21.44 21.51 21.18 21.28 15649
2010-01-04 21.42 21.76 21.31 21.68 30925
2010-01-05 21.68 23.00 21.44 22.66 74210
2010-01-06 22.80 22.80 22.30 22.46 38665
2010-01-07 22.65 22.79 22.19 22.31 25623
2010-01-08 22.20 23.27 22.20 23.11 23721
2010-01-11 23.25 23.47 22.86 23.42 39868
2010-01-12 23.26 23.72 23.24 23.51 43381
2010-01-13 23.69 23.72 23.33 23.72 34590
2010-01-14 23.86 23.86 23.37 23.48 14705
2010-01-15 23.63 23.63 23.03 23.22 41638
2010-01-19 23.23 23.67 23.10 23.44 31523
2010-01-20 23.40 23.52 23.36 23.47 25731
2010-01-21 23.45 23.55 23.04 23.10 47309
2010-01-22 22.87 23.45 22.87 23.24 33275
2010-01-25 23.39 23.50 23.34 23.50 21292
2010-01-26 23.40 23.40 23.00 23.09 16170
2010-01-27 23.10 23.34 22.27 22.57 33735
2010-01-28 22.57 22.57 22.00 22.31 16271
2010-01-29 22.30 22.50 22.04 22.24 15612
2010-02-01 22.17 22.96 22.05 22.25 79588
2010-02-02 22.28 22.36 22.01 22.25 24937
2010-02-03 22.48 22.48 22.08 22.26 37482
2010-02-04 22.65 22.84 21.88 21.99 21613
2010-02-05 22.22 22.50 20.74 21.62 57448
2010-02-08 21.27 21.47 21.26 21.30 29032
2010-02-09 21.23 21.60 21.23 21.50 62909
2010-02-10 21.50 21.50 21.22 21.35 52707
2010-02-11 21.22 21.63 21.22 21.47 74542
2010-02-12 21.24 21.61 21.24 21.50 49825
2010-02-16 21.37 21.97 21.37 21.91 43193
2010-02-17 21.86 22.88 21.86 22.84 34098
2010-02-18 22.42 22.96 22.42 22.69 21739
2010-02-19 22.82 22.82 22.23 22.23 18510
2010-02-22 22.50 22.50 21.92 21.95 61907
2010-02-23 22.21 22.21 21.00 21.25 96088
2010-02-24 21.07 21.37 20.61 21.07 84324
2010-02-25 20.65 21.44 20.65 21.31 24035
2010-02-26 22.00 22.58 21.57 22.32 49105
2010-03-01 22.34 22.96 21.75 21.91 64547
2010-03-02 22.19 22.42 21.27 21.82 58567
2010-03-03 22.07 22.32 21.67 21.80 61976
2010-03-04 21.99 22.09 21.40 21.46 44276
2010-03-05 21.41 21.90 21.24 21.77 60635
2010-03-08 21.60 21.79 21.32 21.40 41308
2010-03-09 21.23 21.80 21.23 21.49 50391
2010-03-10 21.65 21.81 21.60 21.80 56634
2010-03-11 21.65 21.80 21.34 21.34 35274
2010-03-12 21.30 21.79 21.25 21.65 26175
2010-03-15 21.50 21.79 21.40 21.72 19918
2010-03-16 21.66 21.75 21.40 21.66 30464
2010-03-17 21.68 21.77 21.66 21.68 13242
2010-03-18 21.66 21.66 21.48 21.48 14897
2010-03-19 21.47 21.50 20.61 20.63 68353
2010-03-22 20.55 21.46 20.50 21.16 51616
2010-03-23 21.18 21.72 21.07 21.59 20954
2010-03-24 21.60 21.90 21.15 21.32 39900
2010-03-25 21.28 21.50 20.97 21.14 33855
2010-03-26 21.28 21.38 21.00 21.08 72236
2010-03-29 21.06 21.37 20.92 21.09 48946
2010-03-30 21.04 21.43 20.99 20.99 22413
2010-03-31 21.00 21.31 20.96 21.18 38369
2010-04-01 21.34 21.98 21.04 21.97 58089
2010-04-05 22.24 23.10 22.09 22.76 55133
2010-04-06 22.94 23.30 22.68 23.02 29566
2010-04-07 22.82 23.41 22.51 23.07 41739
2010-04-08 22.76 23.26 22.73 23.07 26395
2010-04-09 23.27 23.50 22.85 23.35 26172
2010-04-12 23.35 23.63 23.27 23.40 22815
2010-04-13 23.53 23.60 22.69 22.95 35440
2010-04-14 23.01 23.75 22.85 23.38 63942
2010-04-15 23.37 23.68 23.22 23.22 25724
2010-04-16 23.41 23.41 22.55 22.70 47044
2010-04-19 25.54 25.80 24.00 24.58 442364
2010-04-20 25.56 25.65 24.85 25.33 148586
2010-04-21 25.64 25.75 25.15 25.36 64068
2010-04-22 25.58 25.92 25.46 25.89 88122
2010-04-23 25.95 25.95 25.67 25.94 37891
2010-04-26 25.95 26.81 25.95 26.65 139220
2010-04-27 26.50 26.90 25.15 25.90 139759
2010-04-28 26.08 26.94 25.64 26.62 83735
2010-04-29 26.74 28.07 26.70 27.27 137223
2010-04-30 27.88 27.88 27.04 27.30 73424
2010-05-03 27.89 28.00 27.48 27.90 91817
2010-05-04 27.98 28.15 27.62 27.62 67407
2010-05-05 28.09 28.09 26.21 26.40 97437
2010-05-06 26.54 26.92 25.06 26.92 118272
2010-05-07 27.25 27.25 25.07 25.56 131416
2010-05-10 27.57 27.57 26.16 26.38 67899
2010-05-11 26.20 26.32 25.75 25.82 79990
2010-05-12 26.21 26.99 26.00 26.54 70268
2010-05-13 26.81 27.00 26.45 26.68 61585
2010-05-14 26.84 27.00 26.52 26.71 47725
2010-05-17 26.80 26.80 25.27 25.88 93317
2010-05-18 26.06 26.38 25.33 25.73 41918
2010-05-19 25.44 25.61 25.00 25.26 67583
2010-05-20 25.01 25.23 24.58 25.00 188300
2010-05-21 25.00 25.78 25.00 25.28 60021
2010-05-24 26.91 26.98 25.57 25.85 50517
2010-05-25 25.73 25.73 25.00 25.18 88291
2010-05-26 25.18 25.94 25.18 25.62 41209
2010-05-27 25.96 26.24 25.75 26.04 40263
2010-05-28 26.04 26.20 25.32 26.20 26515
2010-06-01 25.70 26.28 25.35 26.04 54124
2010-06-02 26.03 26.25 25.58 25.69 84702
2010-06-03 25.72 26.25 25.58 26.17 89276
2010-06-04 25.75 25.75 25.14 25.39 81363
2010-06-07 25.38 26.03 25.08 25.25 57597
2010-06-08 25.45 26.01 25.25 25.63 63913
2010-06-09 26.07 26.21 25.30 25.45 53885
2010-06-10 25.70 25.85 25.30 25.50 66830
2010-06-11 25.25 25.99 25.25 25.98 46107
2010-06-14 26.09 26.96 26.02 26.78 78636
2010-06-15 27.00 27.61 26.75 27.30 46481
2010-06-16 27.10 27.70 26.97 27.33 40190
2010-06-17 27.60 27.62 27.10 27.12 18091
2010-06-18 27.43 27.43 27.01 27.13 26131
2010-06-21 27.68 27.95 26.50 26.82 51316
2010-06-22 26.95 26.95 26.13 26.20 25162
2010-06-23 26.10 26.10 25.80 25.89 26506
2010-06-24 25.80 26.16 25.56 25.74 24831
2010-06-25 26.16 26.19 25.87 26.00 24127
2010-06-28 25.90 26.11 25.77 25.78 23084
2010-06-29 25.50 25.94 25.33 25.40 33846
2010-06-30 25.49 25.75 25.42 25.53 21463
2010-07-01 25.55 25.70 25.00 25.40 37547
2010-07-02 25.46 25.47 25.05 25.08 25137
2010-07-06 25.10 25.50 25.02 25.02 28278
2010-07-07 25.05 25.50 25.05 25.47 20817
2010-07-08 25.50 25.90 25.28 25.71 33273
2010-07-09 25.82 26.12 25.51 26.03 22538
2010-07-12 26.12 26.12 25.84 25.95 34770
2010-07-13 26.12 26.12 26.01 26.08 26328
2010-07-14 26.02 26.70 25.88 25.88 67565
2010-07-15 25.82 26.41 25.28 26.31 41635
2010-07-16 26.38 26.38 25.80 26.07 21152
2010-07-19 26.04 26.50 25.90 26.50 33114
2010-07-20 26.36 26.91 26.36 26.60 24972
2010-07-21 26.79 26.79 26.52 26.57 29635
2010-07-22 26.75 26.94 26.55 26.75 35870
2010-07-23 26.74 26.85 26.59 26.75 15256
2010-07-26 26.98 26.98 26.67 26.80 40989
2010-07-27 26.89 26.89 26.34 26.58 37322
2010-07-28 26.55 26.55 25.97 26.03 46018
2010-07-29 26.23 26.23 25.63 26.12 25482
2010-07-30 25.81 26.25 25.66 25.98 19200
2010-08-02 26.23 26.66 25.73 26.33 25109
2010-08-03 25.44 26.41 25.44 26.11 35356
2010-08-04 26.03 26.52 25.75 25.95 16749
2010-08-05 25.88 27.30 25.88 26.64 32414
2010-08-06 26.64 27.22 26.53 26.74 291021
2010-08-09 26.99 27.01 26.34 26.50 18754
2010-08-10 26.12 26.20 25.61 26.15 34747
2010-08-11 25.66 25.79 25.10 25.39 52355
2010-08-12 25.03 25.37 25.00 25.08 57919
2010-08-13 25.10 25.65 25.02 25.05 70091
2010-08-16 25.05 25.50 25.05 25.24 18128
2010-08-17 25.49 25.69 25.12 25.40 72816
2010-08-18 25.25 25.64 25.10 25.30 29904
2010-08-19 25.13 25.32 24.87 25.06 35372
2010-08-20 24.90 25.12 24.78 25.02 39003
2010-08-23 24.96 25.51 24.93 24.93 33727
2010-08-24 25.39 25.75 25.00 25.05 37506
2010-08-25 24.79 25.00 24.33 24.77 65161
2010-08-26 24.58 24.94 24.32 24.50 33898
2010-08-27 24.30 24.62 24.24 24.58 45544
2010-08-30 24.43 24.47 24.08 24.21 61060
2010-08-31 24.20 24.38 24.05 24.21 115453
2010-09-01 24.24 24.63 24.15 24.37 41199
2010-09-02 24.21 24.40 24.00 24.24 77335
2010-09-03 24.10 24.51 24.00 24.03 118340
2010-09-07 24.00 24.05 23.66 23.71 73856
2010-09-08 23.70 24.08 23.70 23.91 60589
2010-09-09 23.85 24.09 23.85 24.07 90763
2010-09-10 24.00 24.12 23.94 24.06 70491
2010-09-13 24.37 24.70 24.00 24.01 69888
2010-09-14 24.00 24.26 23.96 24.00 59289
2010-09-15 24.14 24.73 24.03 24.50 94665
2010-09-16 24.57 24.76 24.55 24.66 28206
2010-09-17 24.81 25.00 24.75 24.91 91136
2010-09-20 25.00 25.80 25.00 25.48 47946
2010-09-21 25.34 25.75 25.25 25.57 30876
2010-09-22 25.24 25.90 25.20 25.38 51719
2010-09-23 25.67 25.74 25.03 25.23 49301
2010-09-24 25.23 25.70 25.23 25.48 29787
2010-09-27 25.72 25.73 25.54 25.66 29683
2010-09-28 25.75 26.13 25.61 26.02 42263
2010-09-29 25.86 26.86 25.86 26.66 44438
2010-09-30 26.84 27.10 26.80 26.89 47693
2010-10-01 26.86 27.21 26.86 27.01 38514
2010-10-04 27.16 27.32 26.96 26.97 22274
2010-10-05 27.20 27.74 27.15 27.35 45163
2010-10-06 27.45 27.75 27.36 27.57 31914
2010-10-07 27.60 27.60 27.05 27.37 18692
2010-10-08 27.21 27.63 27.21 27.63 30827
2010-10-11 27.65 27.94 27.65 27.78 33751
2010-10-12 27.94 27.94 27.71 27.80 16562
2010-10-13 27.95 28.49 27.81 28.20 32951
2010-10-14 28.54 28.71 28.23 28.64 31623
2010-10-15 28.98 29.42 28.64 28.70 47460
2010-10-18 28.63 29.40 28.08 28.46 55821
2010-10-19 28.16 28.56 27.64 27.75 41276
2010-10-20 27.64 28.28 27.63 27.96 40069
2010-10-21 27.50 27.69 26.20 26.89 58019
2010-10-22 27.14 27.28 26.53 26.82 29395
2010-10-25 27.00 27.28 26.50 26.65 33181
2010-10-26 26.65 26.65 26.15 26.20 37225
2010-10-27 26.50 26.50 26.09 26.21 42551
2010-10-28 26.20 26.55 26.12 26.40 35076
2010-10-29 26.36 26.56 26.20 26.55 22544
2010-11-01 26.81 27.08 26.63 26.64 23136
2010-11-02 26.88 27.20 26.54 27.02 32659
2010-11-03 26.84 27.41 26.84 27.40 28547
2010-11-04 27.84 27.88 27.33 27.56 46318
2010-11-05 28.00 28.00 27.27 27.83 65465
2010-11-08 27.62 28.51 27.47 28.48 682026
2010-11-09 28.73 28.89 28.07 28.25 105069
2010-11-10 28.25 28.56 28.03 28.45 38468
2010-11-11 28.30 29.19 28.17 28.37 48951
2010-11-12 27.95 28.85 27.26 27.72 65099
2010-11-15 27.94 28.32 27.48 27.57 42893
2010-11-16 27.45 27.53 27.00 27.04 40048
2010-11-17 27.60 27.60 26.80 26.85 37355
2010-11-18 27.12 27.39 26.60 27.04 72226
2010-11-19 26.90 27.87 26.75 27.40 30855
2010-11-22 27.79 28.09 27.50 27.90 38946
2010-11-23 27.90 28.00 27.49 27.81 53424
2010-11-24 27.97 27.97 27.51 27.55 23760
2010-11-26 27.50 27.55 26.85 26.92 44992
2010-11-29 26.90 27.35 26.66 27.07 54704
2010-11-30 26.68 27.40 26.68 27.19 36574
2010-12-01 27.19 27.56 27.19 27.25 37253
2010-12-02 27.20 27.98 27.20 27.51 38838
2010-12-03 27.60 27.63 26.72 27.18 50653
2010-12-06 27.25 27.41 26.68 26.73 47236
2010-12-07 27.02 27.17 26.55 26.75 57123
2010-12-08 26.75 26.98 26.67 26.79 38302
2010-12-09 26.75 26.98 26.51 26.54 49550
2010-12-10 26.64 27.28 26.52 26.85 76790
2010-12-13 27.00 27.09 26.50 26.62 100210
2010-12-14 26.62 26.86 26.62 26.65 42249
2010-12-15 26.61 26.62 25.75 26.21 169880
2010-12-16 26.20 26.21 25.78 25.88 82257
2010-12-17 25.77 25.85 25.00 25.00 898311
2010-12-20 25.26 26.30 25.25 25.79 122147
2010-12-21 25.71 26.20 25.69 26.17 82038
2010-12-22 26.06 26.44 26.00 26.18 72479
2010-12-23 26.11 26.53 26.11 26.46 30155
2010-12-27 26.54 27.09 26.31 26.78 60374
2010-12-28 26.87 27.35 26.79 27.27 69920
2010-12-29 27.27 27.48 27.21 27.33 17970
2010-12-30 27.37 27.47 27.33 27.45 29067
2010-12-31 27.33 27.52 27.33 27.47 20543
2011-01-03 27.52 27.86 27.36 27.60 63196
2011-01-04 27.74 27.74 26.85 27.12 28964
2011-01-05 26.68 27.04 26.50 26.99 48333
2011-01-06 26.89 26.95 26.77 26.87 18631
2011-01-07 26.97 27.27 26.84 27.06 31722
2011-01-10 27.05 27.84 27.05 27.44 42225
2011-01-11 27.75 28.40 27.65 28.05 80003
2011-01-12 28.43 28.43 28.02 28.16 50098
2011-01-13 28.20 28.40 27.66 27.95 61255
2011-01-14 27.50 28.22 27.50 27.67 53165
2011-01-18 28.00 28.01 27.31 27.49 54846
2011-01-19 27.44 27.52 26.85 26.95 77817
2011-01-20 26.55 26.75 25.94 25.95 449046
2011-01-21 25.90 26.50 25.90 26.25 46744
2011-01-24 26.88 26.88 26.61 26.88 120459
2011-01-25 26.88 27.13 26.65 27.03 108165
2011-01-26 27.05 27.72 27.05 27.46 44735
2011-01-27 27.62 27.75 27.55 27.56 22486
2011-01-28 27.59 28.00 27.57 27.73 36891
2011-01-31 28.03 28.43 28.00 28.31 61705
2011-02-01 28.50 28.98 28.26 28.80 561102
2011-02-02 28.85 28.85 28.25 28.50 36848
2011-02-03 28.50 28.50 28.01 28.22 35218
2011-02-04 28.32 28.49 28.06 28.14 31408
2011-02-07 28.06 28.30 27.90 27.90 43920
2011-02-08 28.07 28.10 27.80 27.90 25079
2011-02-09 28.05 28.13 27.31 27.40 40026
2011-02-10 27.49 27.79 27.07 27.41 53081
2011-02-11 27.43 27.88 26.80 27.28 38372
2011-02-14 27.21 27.66 27.10 27.35 33584
2011-02-15 27.37 27.38 26.81 27.23 41075
2011-02-16 27.19 27.65 27.01 27.21 30364
2011-02-17 27.25 27.78 27.00 27.50 34763
2011-02-18 27.50 27.69 27.12 27.23 35438
2011-02-22 27.30 27.50 26.80 27.00 58439
2011-02-23 26.98 27.80 26.98 27.15 79430
2011-02-24 27.29 27.73 26.99 27.26 51599
2011-02-25 27.26 27.89 27.25 27.55 47202
2011-02-28 27.41 27.55 27.03 27.13 74760
2011-03-01 27.21 27.38 26.81 26.91 52013
2011-03-02 27.00 27.75 27.00 27.65 43023
2011-03-03 27.89 27.90 27.10 27.32 64433
2011-03-04 27.24 27.99 27.21 27.77 41775
2011-03-07 27.77 28.00 27.15 27.15 42277
2011-03-08 27.16 27.35 27.16 27.23 43334
2011-03-09 27.35 27.47 27.00 27.31 278564
2011-03-10 27.01 27.21 26.60 26.68 85360
2011-03-11 26.60 27.04 26.60 26.84 12910
2011-03-14 26.65 26.99 26.60 26.98 101094
2011-03-15 26.60 27.26 26.60 26.91 39023
2011-03-16 26.83 27.45 26.83 26.91 34358
2011-03-17 27.00 27.45 27.00 27.30 52015
2011-03-18 27.49 27.79 27.40 27.41 330984
2011-03-21 27.79 28.20 27.76 27.85 79163
2011-03-22 27.99 28.20 27.80 28.07 50495
2011-03-23 27.89 28.59 27.89 28.47 39963
2011-03-24 28.85 29.25 28.60 28.73 53563
2011-03-25 28.69 29.10 28.52 28.66 52668
2011-03-28 28.66 28.94 28.39 28.56 26217
2011-03-29 28.47 29.15 28.34 28.90 37639
2011-03-30 28.89 29.13 28.48 28.81 28684
2011-03-31 28.76 29.24 28.60 29.24 29577
2011-04-01 29.50 30.09 29.11 29.25 84461
2011-04-04 29.43 29.87 29.15 29.30 19336
2011-04-05 29.34 29.74 28.98 29.20 32540
2011-04-06 29.13 29.27 28.85 28.85 27783
2011-04-07 28.77 29.20 28.58 28.79 37824
2011-04-08 29.02 29.02 28.59 28.84 23806
2011-04-11 28.86 29.01 28.07 28.20 53496
2011-04-12 28.02 28.09 27.30 27.40 363678
2011-04-13 27.46 28.13 27.46 27.64 79179
2011-04-14 27.79 28.69 27.55 28.58 43068
2011-04-15 28.50 28.79 28.27 28.55 16057
2011-04-18 28.40 28.49 28.00 28.25 18853
2011-04-19 28.29 29.27 28.29 29.08 83843
2011-04-20 28.70 29.28 28.56 28.63 47961
2011-04-21 28.63 28.90 28.01 28.68 51344
2011-04-25 28.54 28.88 28.10 28.39 65328
2011-04-26 28.38 28.88 28.16 28.54 65616
2011-04-27 28.84 28.84 28.32 28.64 22344
2011-04-28 28.51 28.89 28.36 28.65 16878
2011-04-29 28.60 28.85 28.40 28.85 33450
2011-05-02 28.88 28.89 28.45 28.59 27259
2011-05-03 28.46 28.63 28.12 28.25 51791
2011-05-04 28.15 28.59 27.67 27.97 110361
2011-05-05 27.99 28.24 26.94 27.32 80376
2011-05-06 27.33 28.60 27.33 27.90 31300
2011-05-09 27.82 28.47 27.60 28.15 42430
2011-05-10 28.26 28.28 27.84 28.10 27036
2011-05-11 28.08 28.27 27.57 27.83 90840
2011-05-12 27.90 28.38 27.06 27.50 58730
2011-05-13 27.50 28.42 27.45 28.25 47839
2011-05-16 28.04 28.59 27.80 27.82 19609
2011-05-17 27.80 27.80 27.06 27.11 112227
2011-05-18 27.17 27.95 27.10 27.43 66093
2011-05-19 27.44 27.90 27.43 27.55 19538
2011-05-20 27.51 27.77 27.37 27.62 18316
2011-05-23 27.43 27.76 26.87 27.40 85398
2011-05-24 27.41 27.70 26.95 27.38 72473
2011-05-25 27.33 27.63 27.20 27.52 40370
2011-05-26 27.30 27.75 27.26 27.49 26894
2011-05-27 27.49 27.93 27.44 27.86 46234
2011-05-31 27.91 27.93 27.30 27.70 36462
2011-06-01 27.72 27.72 26.90 27.09 149543
2011-06-02 27.05 27.15 26.90 27.01 33146
2011-06-03 27.00 27.20 26.90 27.07 17341
2011-06-06 27.09 27.22 26.08 26.52 93739
2011-06-07 26.88 26.88 26.05 26.26 67386
2011-06-08 26.15 26.55 25.82 25.86 93321
2011-06-09 25.82 26.40 25.77 26.25 45807
2011-06-10 26.26 26.74 25.88 26.03 56212
2011-06-13 25.91 26.00 25.18 25.45 72780
2011-06-14 25.46 26.06 25.46 25.65 57053
2011-06-15 25.50 25.62 25.25 25.40 57816
2011-06-16 25.37 26.08 25.33 25.88 38188
2011-06-17 26.08 26.35 25.66 26.05 50302
2011-06-20 26.06 26.78 26.06 26.28 73464
2011-06-21 26.21 26.94 26.21 26.66 69266
2011-06-22 26.64 26.95 26.51 26.61 5422
2011-06-23 26.30 26.38 26.02 26.38 24610
2011-06-24 26.40 26.66 25.97 26.12 13680
2011-06-27 25.98 26.22 25.96 26.03 30252
2011-06-28 26.03 26.59 26.03 26.50 24206
2011-06-29 26.69 26.78 26.27 26.67 13183
2011-06-30 26.83 27.06 26.65 26.91 18509
2011-07-01 26.82 26.98 26.52 26.86 9354
2011-07-05 26.85 27.16 26.51 27.06 56008
2011-07-06 27.00 27.35 26.80 27.14 27764
2011-07-07 27.35 28.13 27.24 27.71 49983
2011-07-08 27.50 28.08 27.50 27.72 24895
2011-07-11 27.59 27.96 27.42 27.77 32333
2011-07-12 27.54 28.29 27.11 27.90 45578
2011-07-13 27.90 28.14 27.76 27.90 74324
2011-07-14 28.00 28.15 26.77 27.01 108218
2011-07-15 27.50 28.06 27.50 27.79 52947
2011-07-18 27.70 28.16 27.50 27.53 27535
2011-07-19 27.61 27.98 27.41 27.68 26244
2011-07-20 28.00 28.00 27.55 27.75 26135
2011-07-21 27.30 27.55 27.27 27.51 15655
2011-07-22 27.49 27.49 27.12 27.42 12731
2011-07-25 27.21 27.49 27.12 27.36 16417
2011-07-26 27.25 27.31 26.79 27.02 34883
2011-07-27 26.83 26.83 26.25 26.54 54230
2011-07-28 26.34 26.59 26.10 26.22 46068
2011-07-29 26.08 26.50 26.00 26.19 41639
2011-08-01 26.66 26.74 25.94 26.19 58195
2011-08-02 26.07 26.53 25.78 25.81 32466
2011-08-03 25.80 27.17 25.10 25.64 51568
2011-08-04 26.52 26.52 24.65 24.76 80201
2011-08-05 24.83 25.36 23.60 24.91 94488
2011-08-08 23.16 23.67 20.81 22.70 168917
2011-08-09 22.52 24.57 22.50 23.89 67447
2011-08-10 24.10 24.49 23.41 23.62 53263
2011-08-11 23.55 24.85 23.35 24.68 53786
2011-08-12 25.07 25.20 24.31 24.52 34206
2011-08-15 24.49 25.35 24.49 25.32 38216
2011-08-16 25.41 25.50 24.88 24.99 18052
2011-08-17 25.27 25.34 24.84 25.22 77005
2011-08-18 24.60 25.20 24.00 24.60 85321
2011-08-19 24.39 24.91 24.20 24.60 44423
2011-08-22 24.98 24.98 24.25 24.54 48773
2011-08-23 24.57 24.97 24.30 24.81 444193
2011-08-24 24.71 24.90 24.30 24.52 45610
2011-08-25 24.58 24.77 24.26 24.50 32052
2011-08-26 24.58 24.76 24.40 24.63 21446
2011-08-29 24.78 25.25 24.78 25.19 48385
2011-08-30 25.17 25.25 24.77 25.22 17471
2011-08-31 25.33 25.39 24.71 24.88 67486
2011-09-01 24.98 25.13 24.31 24.50 27198
2011-09-02 24.19 24.31 24.02 24.06 37250
2011-09-06 23.53 23.97 23.10 23.65 68589
2011-09-07 23.90 23.98 23.41 23.92 68400
2011-09-08 23.81 23.81 23.40 23.52 60747
2011-09-09 23.40 23.45 22.91 23.42 83264
2011-09-12 23.30 23.45 22.77 23.35 124568
2011-09-13 23.30 23.61 22.96 23.33 129800
2011-09-14 23.51 23.51 23.03 23.29 125767
2011-09-15 23.50 23.63 23.13 23.55 133989
2011-09-16 23.57 23.57 23.28 23.51 55992
2011-09-19 23.70 24.43 23.31 24.23 125948
2011-09-20 24.34 24.74 24.04 24.13 75076
2011-09-21 24.22 24.39 23.75 23.87 49563
2011-09-22 23.59 24.31 23.00 23.17 85585
2011-09-23 23.47 23.64 22.90 22.91 263452
2011-09-26 23.11 23.54 22.90 23.44 74574
2011-09-27 23.63 24.35 23.53 24.01 78624
2011-09-28 24.14 24.21 23.60 23.66 44359
2011-09-29 23.95 24.13 23.54 23.76 48002
2011-09-30 23.50 24.17 23.50 23.78 27521
2011-10-03 23.68 23.86 23.08 23.08 94122
2011-10-04 23.01 23.26 22.50 23.25 145963
2011-10-05 23.20 24.38 23.00 24.27 57547
2011-10-06 24.18 24.49 24.01 24.32 73801
2011-10-07 24.49 24.50 23.88 24.11 50462
2011-10-10 24.28 24.72 24.26 24.65 44556
2011-10-11 24.53 24.96 24.36 24.90 92157
2011-10-12 24.99 25.20 24.69 24.90 60267
2011-10-13 24.74 25.04 24.60 25.03 36415
2011-10-14 25.02 25.76 24.97 25.62 89934
2011-10-17 25.60 25.72 25.11 25.16 67325
2011-10-18 25.21 25.68 24.78 25.21 103746
2011-10-19 25.39 25.70 25.00 25.17 85684
2011-10-20 24.73 25.10 24.34 24.91 26707
2011-10-21 25.00 25.58 24.76 25.15 32666
2011-10-24 25.26 25.40 25.00 25.06 42401
2011-10-25 24.96 25.08 24.51 24.76 40771
2011-10-26 24.87 25.26 24.50 25.06 28078
2011-10-27 25.58 25.58 24.74 25.25 80474
2011-10-28 24.98 25.21 24.64 24.99 53836
2011-10-31 24.60 25.18 24.55 24.55 44972
2011-11-01 24.04 24.71 23.97 24.13 51892
2011-11-02 24.34 24.45 24.00 24.16 106161
2011-11-03 25.04 25.13 23.91 24.15 187286
2011-11-04 24.03 24.98 24.03 24.65 98006
2011-11-07 24.80 24.88 24.36 24.73 63563
2011-11-08 24.72 24.89 24.27 24.64 102246
2011-11-09 24.35 24.62 24.03 24.27 59554
2011-11-10 24.50 24.70 24.31 24.40 69563
2011-11-11 24.54 24.69 24.41 24.64 52785
2011-11-14 24.55 24.73 24.50 24.53 53361
2011-11-15 24.50 24.71 23.93 24.36 180593
2011-11-16 24.19 24.86 24.04 24.39 49294
2011-11-17 24.46 24.50 23.88 24.02 75527
2011-11-18 23.97 24.36 23.62 23.83 83601
2011-11-21 23.50 23.77 23.20 23.55 86510
2011-11-22 23.57 23.67 23.20 23.42 49025
2011-11-23 23.17 23.43 22.74 22.82 75018
2011-11-25 22.70 22.76 21.78 22.12 123273
2011-11-28 22.63 23.49 22.04 22.30 112544
2011-11-29 22.30 22.50 21.95 22.07 126803
2011-11-30 22.58 22.85 22.25 22.44 71487
2011-12-01 22.53 22.63 21.95 21.96 131299
2011-12-02 21.99 22.25 21.81 21.92 196036
2011-12-05 21.99 22.23 21.76 22.14 169953
2011-12-06 22.21 22.34 22.00 22.26 79347
2011-12-07 22.12 22.21 21.80 22.06 82467
2011-12-08 22.04 22.25 21.81 22.09 86394
2011-12-09 22.10 22.32 21.91 22.27 76006
2011-12-12 22.15 22.29 21.95 22.29 80381
2011-12-13 22.24 22.72 22.13 22.22 115129
2011-12-14 22.15 22.20 21.84 21.86 92762
2011-12-15 22.03 22.08 21.81 21.87 72675
2011-12-16 21.90 22.47 21.89 22.38 70608
2011-12-19 22.40 22.60 21.90 21.90 81108
2011-12-20 22.04 22.49 22.00 22.31 53956
2011-12-21 22.34 22.72 22.08 22.60 31978
2011-12-22 22.65 23.59 22.64 23.50 92440
2011-12-23 23.69 23.71 23.30 23.51 35330
2011-12-27 23.54 23.73 23.29 23.40 61755
2011-12-28 23.36 23.48 22.81 23.01 52316
2011-12-29 22.91 23.09 22.63 22.74 61245
2011-12-30 22.73 23.23 22.65 22.66 76430
2012-01-03 23.11 23.24 22.80 22.90 83497
2012-01-04 23.00 23.29 22.93 23.23 32820
2012-01-05 23.23 23.23 23.00 23.06 65607
2012-01-06 23.19 23.26 23.01 23.09 500313
2012-01-09 23.09 23.26 22.90 23.00 31430
2012-01-10 23.15 23.16 23.00 23.06 41225
2012-01-11 23.01 23.11 22.80 23.00 52352
2012-01-12 23.09 23.09 22.30 22.50 86690
2012-01-13 22.52 22.77 22.36 22.41 56757
2012-01-17 22.49 22.70 22.41 22.54 68767
2012-01-18 22.55 22.85 22.54 22.65 80803
2012-01-19 22.39 22.39 21.80 22.08 80491
2012-01-20 22.01 22.20 21.86 22.14 53552
2012-01-23 22.27 22.86 22.17 22.76 76431
2012-01-24 22.59 22.83 22.59 22.67 43981
2012-01-25 22.72 22.75 22.52 22.58 76106
2012-01-26 22.75 22.75 22.13 22.31 86908
2012-01-27 22.30 22.43 22.09 22.34 114061
2012-01-30 22.36 22.38 22.02 22.11 75749
2012-01-31 22.22 22.24 22.02 22.06 50088
2012-02-01 22.25 22.50 22.00 22.02 49185
2012-02-02 22.24 22.42 21.93 21.93 232835
2012-02-03 22.00 22.20 21.97 22.13 86960
2012-02-06 22.15 22.50 22.15 22.49 77611
2012-02-07 22.46 23.16 22.30 22.96 134182
2012-02-08 23.03 23.32 22.52 22.81 124598
2012-02-09 22.89 22.98 22.64 22.83 114950
2012-02-10 22.84 23.00 22.60 22.80 59638
2012-02-13 22.87 23.07 22.55 22.61 80027
2012-02-14 22.69 22.76 22.37 22.51 92086
2012-02-15 22.51 22.80 22.45 22.79 41583
2012-02-16 22.89 23.52 22.71 23.03 134802
2012-02-17 23.13 23.70 23.00 23.20 133654
2012-02-21 23.25 23.46 23.17 23.17 66741
2012-02-22 23.36 23.69 22.90 23.36 85374
2012-02-23 23.49 23.61 23.06 23.22 104424
2012-02-24 23.22 23.46 23.15 23.35 48891
2012-02-27 23.41 24.04 23.16 23.64 125692
2012-02-28 23.79 24.66 23.76 24.40 119253
2012-02-29 24.55 25.60 24.07 24.61 239955
2012-03-01 24.84 26.24 24.84 26.08 152239
2012-03-02 26.03 26.60 25.52 26.04 191731
2012-03-05 25.95 26.11 25.63 25.82 58355
2012-03-06 25.71 25.71 24.51 24.71 79139
2012-03-07 24.63 24.91 24.45 24.58 62875
2012-03-08 24.76 24.90 24.47 24.76 56401
2012-03-09 24.64 25.14 24.47 24.47 70789
2012-03-12 24.50 24.75 24.08 24.27 110100
2012-03-13 24.29 24.43 24.16 24.21 81006
2012-03-14 24.20 24.53 24.09 24.23 91755
2012-03-15 24.21 24.21 24.07 24.07 59240
2012-03-16 24.08 24.28 24.08 24.16 27404
2012-03-19 24.15 24.71 24.11 24.61 52195
2012-03-20 24.59 25.13 24.34 25.05 87438
2012-03-21 25.05 25.40 25.03 25.30 41010
2012-03-22 25.22 25.66 24.95 25.46 62933
2012-03-23 25.41 25.66 25.31 25.65 33199
2012-03-26 26.00 26.00 25.00 25.07 54710
2012-03-27 25.00 25.19 24.80 24.81 44742
2012-03-28 24.98 25.15 24.63 24.84 44430
2012-03-29 24.80 24.97 24.80 24.93 23383
2012-03-30 24.96 26.26 24.85 26.25 103923
2012-04-02 26.12 26.12 25.49 26.06 45116
2012-04-03 25.99 25.99 25.21 25.31 39650
2012-04-04 24.92 26.13 24.92 26.13 63558
2012-04-05 26.05 26.12 25.56 25.71 30095
2012-04-09 25.45 25.71 25.02 25.02 37018
2012-04-10 25.15 25.28 24.82 24.86 61622
2012-04-11 25.01 25.17 24.60 24.92 51071
2012-04-12 24.90 26.08 24.90 25.49 89353
2012-04-13 25.51 25.72 24.95 25.21 36806
2012-04-16 25.37 25.82 25.20 25.56 29380
2012-04-17 25.72 25.89 25.56 25.73 52971
2012-04-18 24.60 25.00 24.60 24.78 241693
2012-04-19 24.20 24.25 23.70 23.70 118086
2012-04-20 23.74 23.83 23.57 23.68 60980
2012-04-23 23.69 23.85 23.45 23.55 119368
2012-04-24 23.55 23.58 23.25 23.39 45708
2012-04-25 23.51 23.59 23.26 23.44 47181
2012-04-26 23.55 23.62 23.25 23.49 45670
2012-04-27 23.45 23.50 23.16 23.35 55510
2012-04-30 23.44 23.63 23.35 23.61 31608
2012-05-01 23.64 23.85 23.36 23.68 28126
2012-05-02 23.60 23.85 23.33 23.81 29664
2012-05-03 24.00 24.00 23.52 23.60 44669
2012-05-04 23.55 23.99 23.40 23.91 27491
2012-05-07 23.75 23.75 23.10 23.39 44544
2012-05-08 23.28 23.68 23.11 23.40 31325
2012-05-09 23.21 23.51 23.13 23.36 28311
2012-05-10 23.54 23.90 23.50 23.90 14313
2012-05-11 23.86 23.99 23.76 23.79 18628
2012-05-14 23.75 23.86 23.16 23.24 44870
2012-05-15 23.24 23.24 22.58 22.78 78606
2012-05-16 22.78 23.20 22.71 23.06 61392
2012-05-17 23.02 23.22 22.75 22.79 35046
2012-05-18 22.80 23.06 22.76 22.80 24439
2012-05-21 22.79 23.02 22.76 22.97 27731
2012-05-22 22.89 23.30 22.78 22.81 32393
2012-05-23 22.75 22.90 22.11 22.35 59354
2012-05-24 22.29 22.50 21.94 22.15 47325
2012-05-25 22.09 22.26 21.76 22.07 36977
2012-05-29 22.08 22.61 22.08 22.35 50826
2012-05-30 22.10 22.51 21.91 22.16 68572
2012-05-31 22.08 22.08 21.40 21.51 77035
2012-06-01 21.03 21.63 20.85 21.12 98231
2012-06-04 21.01 21.26 20.80 21.12 50924
2012-06-05 21.12 21.68 20.97 21.68 46553
2012-06-06 21.63 22.09 21.08 21.94 58128
2012-06-07 22.00 22.18 21.10 21.28 55282
2012-06-08 21.05 21.60 20.55 20.95 63857
2012-06-11 20.89 21.02 20.00 20.33 193810
2012-06-12 20.40 20.40 20.07 20.37 87257
2012-06-13 20.25 20.40 20.10 20.17 61598
2012-06-14 20.12 20.28 19.87 20.01 103324
2012-06-15 20.00 20.33 19.90 20.07 70849
2012-06-18 20.34 20.89 20.14 20.72 72490
2012-06-19 20.72 21.93 20.63 21.65 99447
2012-06-20 21.60 22.09 21.50 21.84 59255
2012-06-21 21.80 21.80 21.29 21.58 33475
2012-06-22 21.51 22.00 21.50 21.88 38179
2012-06-25 21.83 21.83 21.50 21.62 30411
2012-06-26 21.50 21.65 21.30 21.59 48223
2012-06-27 21.61 21.89 21.51 21.68 60231
2012-06-28 21.76 22.00 21.70 21.80 26919
2012-06-29 22.00 22.27 21.76 21.95 60501
2012-07-02 21.60 22.00 21.56 21.78 33831
2012-07-03 21.95 22.05 21.92 22.00 80265
2012-07-05 22.00 22.23 21.71 21.94 64220
2012-07-06 21.66 22.00 21.66 21.79 17934
2012-07-09 21.65 22.08 21.65 21.82 30570
2012-07-10 21.94 22.01 21.65 21.66 23302
2012-07-11 21.64 21.97 21.62 21.87 28773
2012-07-12 21.80 22.05 21.61 22.03 44000
2012-07-13 22.21 22.29 22.02 22.16 38613
2012-07-16 22.10 22.59 21.87 22.31 36032
2012-07-17 22.42 22.60 22.26 22.48 34783
2012-07-18 22.60 22.84 22.43 22.70 63708
2012-07-19 22.30 22.83 22.30 22.66 58264
2012-07-20 22.66 22.85 22.45 22.66 18341
2012-07-23 22.65 22.69 22.51 22.61 27245
2012-07-24 22.57 22.78 22.40 22.62 51111
2012-07-25 22.80 22.80 22.44 22.53 28099
2012-07-26 22.71 22.80 22.43 22.48 19381
2012-07-27 22.43 22.62 22.20 22.38 45945
2012-07-30 22.62 22.75 22.37 22.55 25349
2012-07-31 22.72 22.76 22.00 22.10 36799
2012-08-01 22.06 22.23 21.85 22.03 9154
2012-08-02 22.40 22.41 21.67 22.05 33260
2012-08-03 22.37 22.50 21.69 21.79 59353
2012-08-06 21.71 22.75 21.71 22.10 44750
2012-08-07 22.08 22.48 22.02 22.35 28802
2012-08-08 22.30 22.54 22.13 22.16 20972
2012-08-09 22.19 22.60 22.16 22.43 20497
2012-08-10 22.50 22.56 22.25 22.56 9286
2012-08-13 22.33 22.55 22.33 22.43 9270
2012-08-14 22.54 22.57 21.90 22.26 27622
2012-08-15 22.07 22.39 21.96 22.26 26642
2012-08-16 22.24 22.42 22.01 22.13 22847
2012-08-17 22.22 22.22 21.90 22.05 31393
2012-08-20 21.91 22.22 21.84 21.90 39616
2012-08-21 21.77 22.10 21.68 21.76 46464
2012-08-22 21.84 22.09 21.70 21.92 40820
2012-08-23 21.87 21.99 21.73 21.91 33470
2012-08-24 21.83 22.10 21.75 22.04 23593
2012-08-27 22.18 22.18 21.83 22.08 37711
2012-08-28 22.00 22.26 22.00 22.10 20232
2012-08-29 22.18 22.20 21.70 22.18 56359
2012-08-30 22.00 22.08 21.76 22.00 26854
2012-08-31 21.95 22.05 21.85 21.94 31942
2012-09-04 21.91 22.44 21.87 22.11 34611
2012-09-05 22.00 22.27 21.89 21.92 51317
2012-09-06 21.86 22.20 21.74 22.01 85248
2012-09-07 21.88 22.08 21.76 22.07 46358
2012-09-10 21.92 22.07 21.78 22.06 36983
2012-09-11 21.93 22.08 21.78 21.95 49563
2012-09-12 21.95 22.07 21.86 21.95 56699
2012-09-13 21.85 21.98 21.77 21.90 77628
2012-09-14 21.81 22.39 21.81 22.19 86559
2012-09-17 22.00 22.33 22.00 22.13 48444
2012-09-18 22.10 22.28 22.10 22.23 38482
2012-09-19 22.23 22.35 22.10 22.24 13552
2012-09-20 22.10 22.33 22.09 22.19 23220
2012-09-21 22.20 22.37 22.20 22.20 28050
2012-09-24 22.20 22.28 22.11 22.15 27761
2012-09-25 22.19 22.39 22.11 22.19 33765
2012-09-26 22.01 22.19 21.93 22.04 48517
2012-09-27 22.08 22.39 22.03 22.04 22429
2012-09-28 22.07 22.29 21.99 22.05 36745
2012-10-01 22.15 22.34 22.01 22.01 32581
2012-10-02 22.02 22.29 22.02 22.16 17478
2012-10-03 22.28 22.39 22.12 22.25 51375
2012-10-04 22.20 22.86 22.14 22.65 49883
2012-10-05 22.51 22.69 22.33 22.36 33281
2012-10-08 22.36 22.58 22.25 22.47 25580
2012-10-09 22.42 23.29 22.24 23.18 68742
2012-10-10 23.20 23.26 22.87 22.99 26646
2012-10-11 23.00 23.52 22.94 23.11 39565
2012-10-12 23.01 23.12 22.63 23.07 49228
2012-10-15 23.07 23.23 22.50 22.95 38553
2012-10-16 22.98 23.16 22.92 23.02 21174
2012-10-17 23.13 23.23 22.90 23.20 35490
2012-10-18 22.96 23.25 22.95 23.21 31901
2012-10-19 23.10 23.10 22.55 22.90 47902
2012-10-22 22.85 22.85 22.25 22.36 73012
2012-10-23 22.33 22.72 22.08 22.72 42027
2012-10-24 22.80 22.80 22.25 22.33 29473
2012-10-25 22.38 22.52 22.10 22.44 22172
2012-10-26 22.36 22.73 22.36 22.53 31831
2012-10-31 22.41 22.50 21.92 22.06 53872
2012-11-01 22.86 23.23 22.05 22.28 40453
2012-11-02 22.20 22.51 22.02 22.11 65393
2012-11-05 22.11 22.28 22.03 22.11 18507
2012-11-06 22.23 22.39 22.19 22.22 12220
2012-11-07 22.01 22.14 21.80 21.99 24097
2012-11-08 21.90 21.96 21.60 21.70 26423
2012-11-09 21.66 21.69 20.90 21.47 62676
2012-11-12 21.19 21.52 21.13 21.34 23718
2012-11-13 21.24 21.86 21.22 21.65 42251
2012-11-14 21.95 21.95 21.38 21.51 33372
2012-11-15 21.42 21.58 21.22 21.34 53034
2012-11-16 21.26 21.75 21.25 21.67 53249
2012-11-19 21.88 21.93 21.50 21.52 46032
2012-11-20 21.69 21.80 21.37 21.47 40454
2012-11-21 21.39 21.62 21.31 21.45 40883
2012-11-23 21.50 21.57 21.40 21.46 13567
2012-11-26 21.46 21.58 21.12 21.20 48555
2012-11-27 21.28 21.55 21.13 21.22 21925
2012-11-28 21.25 21.32 20.83 21.17 59406
2012-11-29 21.00 21.34 20.93 21.00 44604
2012-11-30 21.08 21.08 20.92 21.00 46106
2012-12-03 21.00 21.49 21.00 21.05 49564
2012-12-04 21.01 21.39 21.01 21.20 18251
2012-12-05 21.29 21.33 20.92 21.12 59751
2012-12-06 21.12 21.13 20.71 20.73 103055
2012-12-07 20.72 20.84 20.30 20.43 104415
2012-12-10 20.29 20.69 20.25 20.34 77838
2012-12-11 20.31 20.50 20.20 20.25 87810
2012-12-12 20.19 21.20 20.14 20.30 123256
2012-12-13 20.31 20.39 20.01 20.11 156307
2012-12-14 20.20 20.30 20.03 20.25 58251
2012-12-17 20.25 20.37 20.17 20.31 75406
2012-12-18 20.35 20.99 20.25 20.36 73409
2012-12-19 20.34 20.39 19.90 20.20 203934
2012-12-20 20.18 20.56 20.01 20.48 109729
2012-12-21 20.18 20.49 20.09 20.35 56200
2012-12-24 20.22 20.55 20.16 20.30 24877
2012-12-26 20.25 20.30 20.00 20.00 61806
2012-12-27 20.02 20.30 19.90 20.29 50490
2012-12-28 20.01 20.50 20.01 20.09 49962
2012-12-31 20.02 20.40 20.00 20.33 99559
2013-01-02 20.43 20.84 20.43 20.50 32489
2013-01-03 20.63 20.91 20.53 20.86 27889
2013-01-04 20.95 21.35 20.76 21.18 48990
2013-01-07 21.23 21.40 20.99 21.24 31757
2013-01-08 21.15 21.71 21.15 21.29 34776
2013-01-09 21.32 21.74 21.31 21.40 68440
2013-01-10 21.48 21.92 21.44 21.78 37142
2013-01-11 21.82 22.21 21.60 21.98 77742
2013-01-14 22.06 22.52 22.06 22.32 65097
2013-01-15 22.33 22.51 22.21 22.31 28840
2013-01-16 22.50 22.50 22.01 22.04 86513
2013-01-17 21.98 22.32 21.65 22.27 55081
2013-01-18 22.25 22.35 22.12 22.15 19181
2013-01-22 22.15 22.78 22.15 22.46 59142
2013-01-23 22.38 22.61 22.08 22.21 37183
2013-01-24 22.31 22.50 22.17 22.24 36620
2013-01-25 22.20 22.32 22.16 22.21 23522
2013-01-28 22.21 22.50 21.90 22.10 35310
2013-01-29 22.19 22.45 22.07 22.21 54948
2013-01-30 22.26 22.34 22.02 22.25 28092
2013-01-31 22.15 22.66 22.15 22.26 31535
2013-02-01 22.69 23.12 22.40 22.97 123466
2013-02-04 23.00 23.20 22.97 23.20 39968
2013-02-05 23.19 23.71 22.97 23.20 81995
2013-02-06 23.08 23.39 22.98 23.28 54016
2013-02-07 23.28 23.28 22.90 23.16 51390
2013-02-08 23.10 23.15 22.80 22.84 57879
2013-02-11 22.84 23.50 22.80 23.44 24424
2013-02-12 23.57 23.75 23.21 23.33 31572
2013-02-13 23.47 23.93 23.37 23.66 27793
2013-02-14 23.74 23.87 23.41 23.60 19185
2013-02-15 23.48 23.75 23.24 23.33 23769
2013-02-19 23.37 23.62 23.26 23.46 59359
2013-02-20 23.47 23.61 23.44 23.52 60377
2013-02-21 23.40 23.60 23.26 23.38 54874
2013-02-22 23.32 23.62 23.32 23.52 24739
2013-02-25 23.73 23.95 23.40 23.66 58169
2013-02-26 23.57 24.00 23.47 23.84 31266
2013-02-27 24.00 24.08 23.75 23.83 32658
2013-02-28 23.86 24.08 23.50 23.57 33999
2013-03-01 23.28 23.50 22.98 23.29 74353
2013-03-04 23.17 23.25 22.86 23.10 21614
2013-03-05 23.10 23.15 22.59 22.94 68000
2013-03-06 23.03 23.21 22.67 23.13 37300
2013-03-07 23.10 23.57 23.09 23.14 52607
2013-03-08 23.14 23.24 22.75 22.94 48489
2013-03-11 23.04 23.44 22.80 23.25 26726
2013-03-12 23.22 23.36 23.00 23.13 21936
2013-03-13 23.07 23.33 22.99 23.18 20258
2013-03-14 23.28 23.28 22.96 23.16 25113
2013-03-15 23.20 23.40 22.80 22.82 62381
2013-03-18 22.79 23.60 22.79 23.54 83700
2013-03-19 23.64 23.71 22.80 23.00 82199
2013-03-20 23.31 23.48 23.14 23.25 42842
2013-03-21 23.34 23.35 22.95 23.09 73906
2013-03-22 23.01 23.18 22.98 23.03 75026
2013-03-25 23.15 23.71 23.13 23.28 74093
2013-03-26 23.30 23.70 23.16 23.30 104284
2013-03-27 23.43 23.54 23.02 23.53 112270
2013-03-28 23.53 23.56 23.06 23.20 149434
2013-04-01 23.20 23.65 22.98 23.57 136540
2013-04-02 23.55 23.55 23.00 23.22 118780
2013-04-03 23.17 23.31 23.10 23.18 67123
2013-04-04 23.00 23.28 22.94 23.01 46785
2013-04-05 22.96 23.35 22.96 23.13 32944
2013-04-08 23.11 23.57 23.01 23.49 80600
2013-04-09 23.46 23.62 23.11 23.41 73957
2013-04-10 23.41 23.67 23.06 23.23 109755
2013-04-11 23.19 23.44 23.08 23.40 94979
2013-04-12 23.25 23.40 23.20 23.31 79804
2013-04-15 23.20 23.43 23.00 23.01 92189
2013-04-16 23.22 23.28 23.06 23.28 55093
2013-04-17 23.10 23.26 23.00 23.08 140076
2013-04-18 22.65 23.10 22.65 23.00 65674
2013-04-19 22.86 23.09 22.86 23.01 21076
2013-04-22 23.01 23.17 23.01 23.04 41583
2013-04-23 23.01 23.21 22.91 23.04 54864
2013-04-24 23.22 23.40 23.05 23.13 69161
2013-04-25 23.15 23.25 22.98 23.09 121015
2013-04-26 23.17 23.34 23.09 23.26 148226
2013-04-29 23.44 23.58 23.25 23.43 131021
2013-04-30 23.59 23.59 23.35 23.51 112634
2013-05-01 23.55 23.58 23.40 23.56 67267
2013-05-02 23.75 23.79 23.40 23.69 89327
2013-05-03 23.76 24.35 23.53 24.06 87611
2013-05-06 24.02 24.20 23.86 24.11 87877
2013-05-07 24.21 24.84 24.12 24.84 47948
2013-05-08 24.95 24.95 24.62 24.73 34562
2013-05-09 24.70 24.88 24.00 24.59 54447
2013-05-10 24.50 24.86 24.50 24.63 26842
2013-05-13 24.73 24.90 24.45 24.87 25890
2013-05-14 24.93 24.95 24.72 24.94 26616
2013-05-15 24.94 25.12 24.81 25.12 39312
2013-05-16 25.12 25.33 24.95 25.03 25128
2013-05-17 25.09 25.09 24.86 25.04 61690
2013-05-20 25.05 25.50 25.00 25.18 61463
2013-05-21 25.14 25.45 25.10 25.37 46943
2013-05-22 25.27 25.65 25.20 25.20 36485
2013-05-23 25.05 25.15 24.81 25.02 25540
2013-05-24 24.88 25.25 24.65 25.23 17121
2013-05-28 25.30 25.44 24.90 25.00 51940
2013-05-29 25.06 25.19 24.65 24.99 27240
2013-05-30 24.87 25.13 24.65 24.98 25668
2013-05-31 24.95 25.00 23.97 24.10 74115
2013-06-03 24.10 24.58 24.10 24.36 30736
2013-06-04 24.40 24.70 24.38 24.69 21091
2013-06-05 24.85 24.88 24.55 24.79 32717
2013-06-06 24.79 24.89 24.70 24.88 19472
2013-06-07 24.89 25.20 24.50 25.19 22766
2013-06-10 25.25 25.39 25.01 25.30 17760
2013-06-11 25.20 25.30 25.00 25.08 33623
2013-06-12 25.09 25.08 24.22 24.43 63744
2013-06-13 24.46 24.84 24.26 24.27 37563
2013-06-14 24.29 24.60 24.00 24.20 43651
2013-06-17 24.12 24.44 24.00 24.37 27471
2013-06-18 24.38 24.85 24.38 24.85 30065
2013-06-19 24.89 24.89 24.44 24.50 30304
2013-06-20 24.38 24.38 23.51 23.77 60485
2013-06-21 23.72 24.03 23.62 23.77 59817
2013-06-24 23.60 23.90 23.37 23.66 33210
2013-06-25 23.69 23.89 23.57 23.81 23120
2013-06-26 23.97 24.50 23.60 24.09 28932
2013-06-27 24.24 24.85 24.24 24.68 29140
2013-06-28 24.62 24.68 24.28 24.49 17055
2013-07-01 24.49 24.71 24.20 24.38 33781
2013-07-02 24.39 24.47 24.01 24.01 23580
2013-07-03 24.05 24.30 23.91 24.19 14660
2013-07-05 24.18 24.39 24.02 24.16 22549
2013-07-08 24.16 24.79 24.01 24.69 32036
2013-07-09 24.57 24.98 24.50 24.78 21368
2013-07-10 24.86 25.10 24.75 24.99 24940
2013-07-11 25.11 25.11 24.96 25.04 17189
2013-07-12 25.00 25.10 24.90 24.93 17170
2013-07-15 24.97 25.24 24.97 25.10 28266
2013-07-16 25.10 25.19 24.90 25.15 18798
2013-07-17 25.14 25.14 24.75 25.09 35619
2013-07-18 24.79 24.93 24.53 24.59 20577
2013-07-19 24.54 24.89 24.25 24.66 27647
2013-07-22 24.65 24.66 23.86 24.23 42471
2013-07-23 24.35 24.41 24.02 24.02 24452
2013-07-24 24.10 24.24 23.77 24.19 29177
2013-07-25 24.09 24.44 23.92 24.10 24196
2013-07-26 24.33 24.46 24.10 24.10 10024
2013-07-29 24.11 24.43 23.94 24.02 27901
2013-07-30 24.12 24.36 23.76 24.22 24197
2013-07-31 24.02 24.27 24.00 24.23 22771
2013-08-01 24.25 24.50 24.15 24.19 34149
2013-08-02 24.27 24.50 24.01 24.25 20887
2013-08-05 24.32 24.32 24.05 24.19 10567
2013-08-06 24.01 24.54 24.01 24.45 19055
2013-08-07 24.48 24.57 24.09 24.51 14963
2013-08-08 24.62 24.62 24.22 24.29 17326
2013-08-09 24.21 24.39 24.19 24.24 14379
2013-08-12 24.26 24.50 24.00 24.08 31484
2013-08-13 24.03 24.24 23.90 23.96 16982
2013-08-14 24.06 24.38 24.00 24.19 21261
2013-08-15 24.02 24.35 23.85 24.00 18145
2013-08-16 23.99 24.14 23.87 24.00 26939
2013-08-19 24.03 24.19 23.85 23.95 15051
2013-08-20 24.01 24.17 23.86 23.95 9316
2013-08-21 24.10 24.18 23.88 23.97 19824
2013-08-22 24.16 24.20 24.00 24.08 17203
2013-08-23 24.07 24.28 24.01 24.16 12820
2013-08-26 24.00 24.28 24.00 24.20 17999
2013-08-27 24.20 24.30 24.00 24.15 32118
2013-08-28 24.26 24.34 24.00 24.32 10627
2013-08-29 24.21 24.25 23.90 24.10 28697
2013-08-30 24.16 24.16 23.88 23.99 33574
2013-09-03 24.00 24.16 23.93 24.06 30557
2013-09-04 24.03 24.30 24.03 24.18 13630
2013-09-05 24.22 24.30 24.01 24.03 17937
2013-09-06 24.04 24.24 23.90 23.98 44373
2013-09-09 24.12 24.40 24.08 24.40 31260
2013-09-10 24.40 24.40 24.05 24.25 37497
2013-09-11 24.28 24.32 24.12 24.22 20428
2013-09-12 24.15 24.37 24.11 24.11 14430
2013-09-13 24.11 24.39 24.10 24.24 38187
2013-09-16 24.30 24.40 24.02 24.10 35122
2013-09-17 24.22 24.37 24.11 24.11 7674
2013-09-18 24.10 24.30 23.92 23.96 91363
2013-09-19 24.07 24.26 23.95 23.99 36847
2013-09-20 23.94 24.11 23.75 23.75 88624
2013-09-23 23.59 24.21 23.56 23.83 73379
2013-09-24 23.71 24.24 23.69 23.80 23917
2013-09-25 23.94 24.18 23.76 23.90 32066
2013-09-26 23.77 24.18 23.77 23.91 7703
2013-09-27 23.91 24.17 23.87 23.98 20028
2013-09-30 23.87 24.10 23.87 23.90 6712
2013-10-01 23.90 24.17 23.70 23.95 66860
2013-10-02 23.91 24.09 23.69 23.75 52269
2013-10-03 23.75 24.08 23.75 23.77 12152
2013-10-04 23.80 24.09 23.77 23.78 20891
2013-10-07 23.77 24.15 23.77 23.98 18301
2013-10-08 24.08 24.09 23.82 23.97 20832
2013-10-09 23.90 23.98 23.80 23.83 15671
2013-10-10 23.97 24.10 23.80 24.08 52459
2013-10-11 23.90 24.60 23.90 24.32 39882
2013-10-14 24.16 24.54 24.16 24.34 24885
2013-10-15 24.35 24.50 24.25 24.30 73359
2013-10-16 24.25 24.57 24.25 24.51 35288
2013-10-17 24.04 24.50 24.04 24.32 56139
2013-10-18 24.31 24.86 24.14 24.86 42672
2013-10-21 24.87 25.00 24.63 24.84 43302
2013-10-22 24.90 24.90 23.92 24.46 52389
2013-10-23 24.61 24.66 23.83 24.18 52509
2013-10-24 24.10 24.90 23.96 24.89 46255
2013-10-25 24.90 24.75 24.31 24.62 37176
2013-10-28 24.61 24.87 24.23 24.83 78965
2013-10-29 24.71 24.80 24.34 24.71 23769
2013-10-30 24.72 24.80 24.50 24.64 47225
2013-10-31 24.66 24.77 24.26 24.31 80467
2013-11-01 24.50 24.50 24.04 24.28 75084
2013-11-04 24.24 25.20 24.20 25.06 103875
2013-11-05 25.00 25.00 24.73 24.76 17919
2013-11-06 24.81 24.90 24.57 24.90 23858
2013-11-07 24.75 24.75 24.09 24.25 87568
2013-11-08 24.17 24.79 24.14 24.76 53116
2013-11-11 24.69 24.95 24.40 24.85 51636
2013-11-12 24.80 24.85 24.35 24.40 85844
2013-11-13 24.44 24.83 24.40 24.50 28796
2013-11-14 24.40 24.81 24.40 24.52 22858
2013-11-15 24.66 24.94 24.55 24.92 30919
2013-11-18 25.00 25.00 23.93 23.93 79137
2013-11-19 23.96 24.31 23.90 23.95 65916
2013-11-20 24.06 24.38 24.00 24.15 37774
2013-11-21 24.25 24.49 24.08 24.28 34136
2013-11-22 24.20 24.68 24.11 24.36 41648
2013-11-25 24.30 24.63 24.22 24.41 52710
2013-11-26 24.32 24.88 24.32 24.40 35446
2013-11-27 24.48 24.63 24.35 24.40 25842
2013-11-29 24.40 24.57 24.40 24.55 8955
2013-12-02 24.43 24.56 24.40 24.40 43822
2013-12-03 24.46 24.53 24.40 24.40 23743
2013-12-04 24.37 24.50 24.36 24.40 9930
2013-12-05 24.49 24.76 24.40 24.64 13216
2013-12-06 24.66 24.84 24.51 24.62 20426
2013-12-09 24.64 24.93 24.51 24.54 16886
2013-12-10 24.52 24.68 24.51 24.61 9042
2013-12-11 24.78 24.78 24.60 24.62 8303
2013-12-12 24.73 24.78 24.51 24.65 19193
2013-12-13 24.57 24.84 24.55 24.70 25668
2013-12-16 24.70 24.79 24.40 24.57 30077
2013-12-17 24.67 24.73 24.40 24.71 14726
2013-12-18 24.56 24.85 24.56 24.68 25086
2013-12-19 24.68 24.90 24.65 24.82 11628
2013-12-20 24.80 25.24 24.70 24.73 72151
2013-12-23 24.70 25.55 24.63 25.50 34701
2013-12-24 25.00 25.38 25.00 25.16 13746
2013-12-26 25.19 25.40 25.02 25.37 20547
2013-12-27 25.40 25.70 25.40 25.64 22059
2013-12-30 25.72 26.00 25.65 25.76 37149
2013-12-31 25.83 25.98 25.75 25.98 14525
2014-01-02 25.80 25.80 25.21 25.36 32922
2014-01-03 25.29 25.97 25.29 25.52 19723
2014-01-06 25.68 26.14 25.63 25.63 32413
2014-01-07 25.54 26.04 25.26 25.87 25573
2014-01-08 25.87 25.87 25.58 25.65 11666
2014-01-09 25.72 26.10 25.72 25.93 26863
2014-01-10 26.02 26.15 25.90 26.15 25882
2014-01-13 26.15 26.28 25.93 26.14 19314
2014-01-14 26.28 26.28 25.78 25.91 37762
2014-01-15 25.90 26.21 25.90 25.93 49271
2014-01-16 25.50 25.91 25.00 25.38 87949
2014-01-17 25.32 25.90 25.06 25.40 70519
2014-01-21 25.55 25.67 25.43 25.60 27732
2014-01-22 25.74 25.98 25.50 25.60 53626
2014-01-23 25.63 25.85 25.44 25.60 42701
2014-01-24 25.60 25.76 25.28 25.51 35477
2014-01-27 25.60 25.60 24.62 25.15 72675
2014-01-28 25.22 25.41 25.04 25.16 64560
2014-01-29 25.06 25.43 24.85 25.37 56065
2014-01-30 25.43 25.45 24.72 25.01 67337
2014-01-31 25.15 25.23 24.63 25.01 83873
2014-02-03 25.08 25.08 24.15 24.25 88770
2014-02-04 24.34 24.70 24.11 24.42 52905
2014-02-05 24.29 24.47 24.08 24.44 41687
2014-02-06 24.37 24.89 24.30 24.51 52685
2014-02-07 24.47 25.10 24.40 24.83 70864
2014-02-10 24.71 24.96 24.51 24.56 42211
2014-02-11 24.59 24.95 24.58 24.77 21251
2014-02-12 24.78 24.96 24.68 24.89 26268
2014-02-13 24.75 25.19 24.67 25.05 54838
2014-02-14 25.05 25.29 24.79 24.79 38305
2014-02-18 24.79 25.29 24.54 24.60 74537
2014-02-19 24.60 25.02 24.60 24.92 15984
2014-02-20 25.02 25.13 24.88 24.96 113421
2014-02-21 24.88 25.18 24.88 25.05 50439
2014-02-24 25.00 25.15 25.00 25.01 17122
2014-02-25 25.01 25.12 25.00 25.03 94636
2014-02-26 25.04 25.13 25.02 25.11 34319
2014-02-27 25.15 25.15 25.00 25.03 23210
2014-02-28 25.00 25.12 24.99 25.08 17134
2014-03-03 24.92 25.08 24.92 24.96 25806
2014-03-04 25.03 25.09 25.00 25.07 20019
2014-03-05 25.09 25.13 25.00 25.06 15259
2014-03-06 25.13 25.13 24.92 25.10 28043
2014-03-07 25.20 25.66 25.20 25.55 149197
2014-03-10 25.63 25.85 25.55 25.73 31063
2014-03-11 25.73 25.90 25.55 25.56 18114
2014-03-12 25.70 25.74 25.40 25.60 46162
2014-03-13 25.66 25.78 25.40 25.50 36103
2014-03-14 25.40 25.62 25.40 25.50 28671
2014-03-17 25.65 25.78 25.30 25.63 55786
2014-03-18 25.69 25.90 25.51 25.73 37524
2014-03-19 25.73 25.89 25.52 25.66 28263
2014-03-20 25.78 25.99 25.62 25.76 34348
2014-03-21 25.95 26.08 25.80 25.80 35615
2014-03-24 26.07 26.08 25.81 25.82 29679
2014-03-25 25.90 26.02 25.82 25.94 27687
2014-03-26 26.03 26.03 25.91 25.99 31541
2014-03-27 25.92 26.00 25.83 25.83 27483
2014-03-28 25.99 26.00 25.86 25.95 22235
2014-03-31 26.00 26.31 26.00 26.20 26354
2014-04-01 26.35 26.35 26.18 26.25 24802
2014-04-02 26.35 26.41 26.25 26.40 20592
2014-04-03 26.45 26.49 26.25 26.36 23498
2014-04-04 26.34 26.50 26.30 26.34 14367
2014-04-07 26.50 26.50 26.16 26.24 24249
2014-04-08 26.22 26.50 26.15 26.49 17267
2014-04-09 26.36 26.69 26.35 26.68 15142
2014-04-10 26.75 26.75 26.50 26.59 23366
2014-04-11 26.60 26.90 26.60 26.75 33075
2014-04-14 26.90 27.47 26.77 27.29 67122
2014-04-15 27.26 27.65 27.16 27.35 80976
2014-04-16 27.07 27.16 26.60 26.82 70189
2014-04-17 26.78 27.21 26.68 26.84 44346
2014-04-21 26.93 27.00 26.68 26.95 16449
2014-04-22 26.96 27.46 26.56 26.93 18386
2014-04-23 26.67 26.93 26.56 26.70 18833
2014-04-24 26.65 27.00 26.55 26.68 22143
2014-04-25 26.55 26.91 26.55 26.72 44156
2014-04-28 26.88 27.21 26.80 26.97 35641
2014-04-29 27.03 27.23 26.95 27.10 27218
2014-04-30 27.10 27.47 27.05 27.40 42569
2014-05-01 27.21 27.50 27.19 27.21 30818
2014-05-02 27.39 27.50 27.21 27.40 33488
2014-05-05 27.25 27.64 27.25 27.54 10366
2014-05-06 27.53 28.00 27.31 27.96 46233
2014-05-07 27.99 28.00 27.50 27.60 35873
2014-05-08 27.60 27.99 27.54 27.58 22307
2014-05-09 27.76 28.26 27.70 28.12 38519
2014-05-12 28.31 28.53 28.18 28.50 43808
2014-05-13 28.57 28.58 28.35 28.49 27405
2014-05-14 28.41 28.64 28.36 28.36 37307
2014-05-15 28.35 28.61 27.78 28.46 40284
2014-05-16 28.51 28.51 27.87 27.90 49534
2014-05-19 27.91 28.38 27.91 28.21 39343
2014-05-20 28.18 28.40 27.95 28.25 24799
2014-05-21 28.25 28.35 28.00 28.35 8391
2014-05-22 28.40 28.80 28.35 28.66 27320
2014-05-23 28.65 29.00 28.41 28.61 39773
2014-05-27 28.62 28.62 28.35 28.42 18307
2014-05-28 28.50 28.55 28.00 28.16 34181
2014-05-29 28.15 28.61 28.15 28.50 29374
2014-05-30 28.36 28.47 28.05 28.28 17220
2014-06-02 28.27 28.27 28.10 28.23 14866
2014-06-03 28.12 28.24 28.10 28.16 14400
2014-06-04 28.25 28.25 27.70 28.06 60020
2014-06-05 28.06 28.10 27.87 28.02 28028
2014-06-06 28.00 28.50 28.00 28.47 22359
2014-06-09 28.54 28.59 28.42 28.49 8142
2014-06-10 28.50 28.57 28.28 28.40 27350
2014-06-11 28.45 28.57 28.30 28.30 7889
2014-06-12 28.40 28.59 28.25 28.28 27951
2014-06-13 28.25 28.52 28.25 28.35 30485
2014-06-16 28.41 28.59 28.00 28.47 23069
2014-06-17 28.42 28.62 28.28 28.53 14583
2014-06-18 28.62 28.94 28.51 28.81 39172
2014-06-19 28.95 29.25 28.78 29.16 29542
2014-06-20 29.07 29.59 29.00 29.30 116073
2014-06-23 29.30 30.03 29.12 30.00 40269
2014-06-24 30.08 30.39 29.54 30.00 59106
2014-06-25 30.09 30.11 29.90 29.92 105197
2014-06-26 30.00 30.10 29.88 30.07 23540
2014-06-27 30.10 30.44 30.00 30.38 18394
2014-06-30 30.35 30.61 30.16 30.54 21770
2014-07-01 30.50 30.74 30.50 30.63 26123
2014-07-02 30.51 30.66 30.00 30.35 36331
2014-07-03 30.49 30.51 30.20 30.30 12876
2014-07-07 30.20 30.47 30.20 30.38 16717
2014-07-08 30.48 30.74 30.28 30.71 25798
2014-07-09 30.53 31.23 30.53 30.98 35405
2014-07-10 30.85 30.88 30.55 30.60 24425
2014-07-11 30.86 31.20 30.41 31.01 40721
2014-07-14 30.95 31.35 30.71 31.22 50218
2014-07-15 31.25 31.45 30.65 31.12 42298
2014-07-16 31.13 32.46 31.13 32.46 71565
2014-07-17 32.00 34.07 31.27 32.98 187479
2014-07-18 33.29 33.29 32.88 33.02 47564
2014-07-21 33.02 33.39 32.41 33.32 59126
2014-07-22 33.26 33.68 33.10 33.60 50569
2014-07-23 33.60 34.28 33.60 33.96 157052
2014-07-24 34.00 34.05 33.66 33.79 70168
2014-07-25 33.82 33.84 33.21 33.79 79285
2014-07-28 33.94 34.46 33.75 34.24 150911
2014-07-29 34.46 35.34 34.35 35.05 335757
2014-07-30 35.23 35.55 34.25 34.57 78450
2014-07-31 34.28 34.58 33.66 34.16 86479
2014-08-01 33.89 34.36 33.71 34.02 80273
2014-08-04 34.40 34.70 34.10 34.47 45847
2014-08-05 34.83 35.00 33.56 33.84 53795
2014-08-06 33.56 33.89 33.40 33.64 41812
2014-08-07 33.56 33.71 33.17 33.25 42294
2014-08-08 33.13 33.54 33.11 33.33 43784
2014-08-11 33.34 33.91 33.34 33.38 69112
2014-08-12 33.41 33.93 33.33 33.65 45842
2014-08-13 33.65 33.65 33.34 33.50 34249
2014-08-14 33.65 33.65 33.16 33.44 25136
2014-08-15 33.45 33.70 33.10 33.69 73428
2014-08-18 34.00 34.26 33.42 33.90 43525
2014-08-19 34.00 34.00 33.38 33.81 44849
2014-08-20 33.75 33.95 33.37 33.89 31021
2014-08-21 33.79 34.08 33.52 33.74 39124
2014-08-22 33.58 33.75 33.35 33.75 36719
2014-08-25 33.77 33.79 33.42 33.55 60796
2014-08-26 33.51 34.03 33.25 33.73 81274
2014-08-27 33.59 33.80 33.47 33.71 24151
2014-08-28 33.65 34.00 33.64 33.80 30841
2014-08-29 33.74 34.25 33.64 34.08 17014
2014-09-02 34.06 34.38 33.92 33.98 55390
2014-09-03 33.85 33.95 33.61 33.81 14158
2014-09-04 33.50 33.69 33.14 33.42 87918
2014-09-05 33.29 33.44 33.00 33.29 28573
2014-09-08 33.16 33.63 33.10 33.20 32114
2014-09-09 33.20 33.48 32.98 33.36 42981
2014-09-10 33.20 33.43 33.01 33.01 75268
2014-09-11 33.06 33.20 32.77 33.05 35202
2014-09-12 32.88 32.97 31.17 31.49 96270
2014-09-15 31.36 31.45 29.67 30.00 204785
2014-09-16 29.65 30.56 29.65 30.34 100940
2014-09-17 30.25 30.37 29.76 29.83 76487
2014-09-18 29.75 29.99 29.66 29.96 44168
2014-09-19 29.90 30.09 29.60 29.61 147670
2014-09-22 29.29 29.58 28.68 28.89 103774
2014-09-23 28.75 29.36 28.51 28.67 37890
2014-09-24 28.60 29.40 28.52 29.25 37062
2014-09-25 29.25 29.60 29.00 29.30 37654
2014-09-26 29.24 29.60 29.15 29.58 25498
2014-09-29 29.05 30.34 29.05 30.23 57957
2014-09-30 30.25 30.25 29.33 29.57 27064
2014-10-01 29.51 29.97 29.25 29.92 33171
2014-10-02 29.81 29.81 28.27 29.06 66294
2014-10-03 29.20 29.20 28.30 28.40 40142
2014-10-06 28.36 28.56 27.40 27.82 100963
2014-10-07 27.67 28.38 27.49 28.14 67493
2014-10-08 28.00 28.50 26.64 27.16 94651
2014-10-09 27.20 29.54 26.85 27.41 64203
2014-10-10 27.46 28.87 26.27 26.84 87908
2014-10-13 27.03 27.50 25.26 25.46 93068
2014-10-14 25.30 25.88 24.42 25.68 200063
2014-10-15 25.42 26.50 25.00 25.70 69930
2014-10-16 25.49 26.93 25.13 26.40 44976
2014-10-17 28.46 28.80 26.50 28.80 201201
2014-10-20 28.72 29.50 27.37 29.43 97770
2014-10-21 29.81 31.23 29.20 30.99 127285
2014-10-22 30.98 31.72 28.97 29.12 42827
2014-10-23 29.05 29.95 28.14 28.51 67189
2014-10-24 28.27 29.42 28.01 28.20 66791
2014-10-27 28.11 28.91 27.29 28.13 42052
2014-10-28 28.14 29.11 27.42 28.70 49148
2014-10-29 28.84 29.37 28.11 28.34 18601
2014-10-30 28.51 29.34 27.39 27.48 30470
2014-10-31 27.63 27.77 27.20 27.47 32466
2014-11-03 27.63 27.79 26.62 26.65 37871
2014-11-04 26.65 27.22 25.80 26.91 98584
2014-11-05 26.87 27.70 25.85 27.63 23019
2014-11-06 27.65 28.21 27.31 27.45 26125
2014-11-07 27.50 28.40 26.88 27.60 16795
2014-11-10 27.60 28.28 27.00 27.05 7945
2014-11-11 26.96 28.19 26.89 27.99 16613
2014-11-12 27.78 28.19 27.15 27.17 29612
2014-11-13 27.12 27.92 27.01 27.08 7995
2014-11-14 26.55 26.87 26.25 26.68 37773
2014-11-17 26.32 26.65 26.15 26.25 34953
2014-11-18 26.20 27.98 26.20 27.27 98568
2014-11-19 27.43 27.43 26.15 26.41 54861
2014-11-20 26.37 27.20 26.68 27.08 19967
2014-11-21 27.01 27.44 26.83 27.33 27765
2014-11-24 27.27 28.24 27.08 28.08 21165
2014-11-25 27.94 28.24 27.59 28.10 22226
2014-11-26 27.99 28.36 27.72 28.20 75020
2014-11-28 27.50 27.50 25.60 25.83 68407
2014-12-01 25.50 25.75 23.15 23.63 141181
2014-12-02 23.18 24.56 23.18 24.19 72748
2014-12-03 24.47 25.60 24.37 24.56 50472
2014-12-04 24.40 24.98 23.81 23.92 35741
2014-12-05 23.89 24.11 23.62 23.71 49274
2014-12-08 23.64 24.09 22.30 23.11 60325
2014-12-09 22.75 24.48 22.75 24.24 79565
2014-12-10 24.08 24.08 23.10 23.49 40681
2014-12-11 23.15 24.20 22.95 23.00 84679
2014-12-12 22.86 23.90 22.11 22.41 112154
2014-12-15 22.30 22.68 22.02 22.39 55707
2014-12-16 22.50 24.00 22.10 23.22 45223
2014-12-17 23.65 24.20 23.50 24.04 217124
2014-12-18 24.73 24.84 24.12 24.49 85297
2014-12-19 24.51 25.05 24.23 24.53 407467
2014-12-22 24.75 25.47 24.33 25.20 113163
2014-12-23 25.00 26.33 24.67 26.32 50953
2014-12-24 26.25 26.25 25.75 25.82 22037
2014-12-26 26.00 26.03 25.28 25.37 18626
2014-12-29 25.37 25.70 24.89 25.16 42979
2014-12-30 25.07 25.39 24.75 25.10 35997
2014-12-31 25.15 25.99 24.75 25.53 41154
2015-01-02 25.50 25.94 24.93 25.48 35644
2015-01-05 25.10 25.10 24.53 24.71 45395
2015-01-06 24.60 24.84 23.16 23.75 69172
2015-01-07 24.05 24.58 23.80 24.43 33218
2015-01-08 24.58 24.79 24.36 24.61 52035
2015-01-09 24.39 25.73 24.30 25.55 50616
2015-01-12 25.70 25.70 25.00 25.35 54725
2015-01-13 25.25 25.80 25.25 25.59 59394
2015-01-14 25.28 25.70 25.00 25.70 60673
2015-01-15 25.82 25.96 25.00 25.03 36347
2015-01-16 25.10 26.07 25.04 25.71 33913
2015-01-20 25.56 26.51 25.56 26.07 47433
2015-01-21 26.10 26.50 25.84 26.45 68722
2015-01-22 26.14 26.38 25.75 26.35 27212
2015-01-23 26.13 26.38 25.52 25.70 41420
2015-01-26 25.56 26.30 25.53 25.77 31338
2015-01-27 25.64 25.77 25.25 25.47 41852
2015-01-28 25.50 25.50 24.54 24.77 50037
2015-01-29 24.63 24.63 23.56 24.37 53943
2015-01-30 24.09 24.46 23.75 24.21 51807
2015-02-02 24.29 25.72 24.29 25.72 50014
2015-02-03 25.74 26.23 25.14 25.43 38801
2015-02-04 25.10 25.40 24.57 25.19 22973
2015-02-05 25.50 25.88 25.00 25.52 71962
2015-02-06 25.75 25.87 25.32 25.78 44231
2015-02-09 25.90 26.76 25.62 26.08 64730
2015-02-10 26.20 26.43 25.06 25.93 20158
2015-02-11 25.94 25.99 25.25 25.25 15230
2015-02-12 25.46 25.64 25.09 25.34 13097
2015-02-13 25.49 25.82 25.18 25.75 18996
2015-02-17 25.52 25.72 25.00 25.51 24422
2015-02-18 25.65 25.65 24.71 24.74 43566
2015-02-19 24.60 24.60 24.24 24.24 34681
2015-02-20 24.12 24.14 23.66 23.98 43809
2015-02-23 24.04 24.14 23.70 23.70 12761
2015-02-24 23.70 24.50 23.70 24.10 49303
2015-02-25 24.18 24.38 23.89 24.32 19707
2015-02-26 24.15 24.17 23.66 23.94 16492
2015-02-27 24.00 24.25 23.75 24.25 21023
2015-03-02 24.58 24.74 23.69 24.44 26908
2015-03-03 24.68 24.68 24.00 24.18 23673
2015-03-04 24.36 24.39 24.12 24.15 12304
2015-03-05 24.08 24.48 24.08 24.23 17235
2015-03-06 24.25 24.44 23.50 23.51 28387
2015-03-09 23.50 23.93 23.01 23.93 28875
2015-03-10 23.53 23.53 22.50 22.81 57834
2015-03-11 22.75 23.50 22.56 23.07 45645
2015-03-12 23.24 24.15 22.98 23.02 24757
2015-03-13 22.99 23.35 22.56 22.90 33759
2015-03-16 22.75 24.14 22.50 23.95 31782
2015-03-17 23.90 24.14 22.73 23.43 33041
2015-03-18 23.20 24.05 22.92 23.65 44459
2015-03-19 22.89 25.00 22.89 25.00 78839
2015-03-20 25.00 25.40 24.25 25.02 117211
2015-03-23 24.76 25.59 23.91 24.52 65755
2015-03-24 24.54 24.95 24.20 24.32 15400
2015-03-25 24.08 24.43 24.01 24.25 19793
2015-03-26 24.34 24.77 23.98 24.17 27892
2015-03-27 24.05 24.23 23.42 23.92 17360
2015-03-30 23.82 23.89 23.17 23.78 35536
2015-03-31 23.83 23.83 22.67 22.74 38116
2015-04-01 22.88 23.48 22.80 23.00 44965
2015-04-02 22.92 23.13 22.41 22.50 45819
2015-04-06 22.66 23.77 22.51 23.11 37529
2015-04-07 23.28 23.65 22.88 22.95 22522
2015-04-08 23.07 23.66 23.00 23.00 30354
2015-04-09 22.98 23.20 22.77 23.19 15846
2015-04-10 23.02 23.40 22.96 23.03 25535
2015-04-13 23.00 23.37 22.65 22.71 28137
2015-04-14 22.71 23.22 22.71 23.03 17752
2015-04-15 23.15 23.35 22.99 23.02 34134
2015-04-16 22.97 23.32 22.33 22.80 38927
2015-04-17 22.80 23.34 22.64 22.98 25327
2015-04-20 22.76 23.35 22.76 23.11 21366
2015-04-21 23.09 23.35 22.98 23.18 27397
2015-04-22 23.12 23.57 22.99 23.34 27834
2015-04-23 23.15 23.52 23.00 23.34 28253
2015-04-24 23.26 23.50 23.09 23.30 12848
2015-04-27 23.30 23.60 23.08 23.08 18321
2015-04-28 23.20 23.71 22.58 22.72 52346
2015-04-29 22.80 23.20 22.80 22.89 10820
2015-04-30 22.95 23.01 22.83 22.88 15255
2015-05-01 22.96 23.04 22.58 22.92 30314
2015-05-04 22.92 23.19 22.80 22.80 40441
2015-05-05 22.86 23.26 22.86 23.00 25388
2015-05-06 23.01 23.19 22.89 23.19 17858
2015-05-07 23.20 23.20 22.93 22.94 30043
2015-05-08 23.25 23.25 22.83 22.85 34837
2015-05-11 22.81 23.13 22.73 22.93 33019
2015-05-12 22.95 23.18 22.90 22.90 18409
2015-05-13 22.90 23.05 22.71 22.85 27214
2015-05-14 22.84 23.15 22.80 23.15 30905
2015-05-15 23.08 23.38 22.91 23.21 13560
2015-05-18 23.26 23.75 23.26 23.51 14818
2015-05-19 23.33 23.46 22.94 23.04 22146
2015-05-20 22.83 23.15 22.80 23.10 17114
2015-05-21 23.12 23.75 22.91 23.73 24846
2015-05-22 23.48 23.55 23.08 23.13 18043
2015-05-26 23.05 23.22 22.91 23.01 9372
2015-05-27 22.99 23.09 22.64 22.79 31345
2015-05-28 22.67 22.98 22.63 22.66 11192
2015-05-29 22.63 22.74 22.60 22.67 8740
2015-06-01 22.71 22.71 22.25 22.54 33119
2015-06-02 22.44 22.75 22.35 22.75 19243
2015-06-03 22.93 22.93 22.61 22.70 11988
2015-06-04 22.71 22.71 22.26 22.35 24298
2015-06-05 22.27 22.50 22.27 22.45 6455
2015-06-08 22.31 22.48 22.22 22.22 18042
2015-06-09 22.17 22.30 21.33 21.94 90952
2015-06-10 22.25 22.43 21.99 22.20 17610
2015-06-11 22.26 22.45 22.06 22.45 10580
2015-06-12 22.25 22.29 22.01 22.17 10613
2015-06-15 22.00 23.49 22.00 23.11 25598
2015-06-16 23.17 23.75 22.94 23.41 23706
2015-06-17 23.59 23.74 23.20 23.39 103657
2015-06-18 23.55 23.75 23.13 23.65 48655
2015-06-19 23.74 23.74 22.90 22.90 87062
2015-06-22 23.13 23.13 22.63 22.88 44227
2015-06-23 22.73 22.79 22.29 22.41 24897
2015-06-24 22.26 22.70 22.02 22.02 23119
2015-06-25 22.03 22.26 21.75 21.89 45744
2015-06-26 21.80 22.06 21.80 21.81 15139
2015-06-29 21.71 21.96 21.65 21.67 25510
2015-06-30 21.71 21.81 21.26 21.39 29917
2015-07-01 21.33 21.67 20.26 21.00 50493
2015-07-02 21.11 21.43 20.35 20.91 15564
2015-07-06 20.92 21.04 20.35 20.45 20073
2015-07-07 20.35 20.82 19.55 20.00 49202
2015-07-08 20.00 20.32 19.51 19.60 57331
2015-07-09 19.79 20.01 19.50 19.58 24790
2015-07-10 19.76 19.98 19.65 19.75 12229
2015-07-13 19.75 20.00 19.60 19.65 35875
2015-07-14 19.65 19.88 19.42 19.71 67340
2015-07-15 19.53 19.53 19.00 19.02 42348
2015-07-16 19.25 19.42 18.06 18.66 116101
2015-07-17 18.50 18.91 18.20 18.77 65714
2015-07-20 18.80 19.25 17.44 19.00 81060
2015-07-21 18.97 19.16 18.56 18.84 47477
2015-07-22 18.87 19.22 18.03 18.29 49305
2015-07-23 17.98 18.99 17.26 17.26 65494
2015-07-24 17.10 17.39 15.92 17.01 89235
2015-07-27 17.00 17.61 17.00 17.32 68537
2015-07-28 17.35 17.67 17.26 17.27 49204
2015-07-29 17.11 18.85 17.10 17.56 67899
2015-07-30 17.42 17.97 17.12 17.35 31497
2015-07-31 17.26 17.47 17.00 17.07 21940
2015-08-03 17.10 17.47 16.28 16.64 61807
2015-08-04 16.75 16.76 16.20 16.20 56451
2015-08-05 16.22 16.48 14.65 14.95 132052
2015-08-06 15.50 15.50 14.25 14.85 94980
2015-08-07 15.09 15.45 14.67 14.68 44844
2015-08-10 14.67 15.49 14.61 14.91 100355
2015-08-11 14.90 15.19 14.65 14.92 24028
2015-08-12 14.99 15.44 14.68 15.01 46398
2015-08-13 15.10 15.10 14.49 14.62 48542
2015-08-14 14.80 15.21 14.60 14.92 33297
2015-08-17 14.80 15.36 14.55 14.79 51711
2015-08-18 14.88 15.02 14.60 14.71 131993
2015-08-19 14.73 14.81 13.80 14.00 66451
2015-08-20 14.05 14.49 13.48 13.97 203499
2015-08-21 13.74 13.99 13.57 13.90 70908
2015-08-24 13.53 13.80 12.84 13.10 115450
2015-08-25 13.65 13.97 13.30 13.60 55489
2015-08-26 13.80 13.82 13.25 13.75 43612
2015-08-27 13.80 15.01 13.57 14.45 103870
2015-08-28 14.44 14.90 14.33 14.39 19669
2015-08-31 14.39 15.84 13.86 15.32 84704
2015-09-01 14.99 15.09 14.34 15.07 41998
2015-09-02 15.10 16.19 14.55 14.73 69756
2015-09-03 14.75 15.80 14.60 14.98 55037
2015-09-04 14.90 14.94 14.40 14.80 16909
2015-09-08 14.83 15.44 14.42 15.02 46551
2015-09-09 15.11 15.75 14.66 15.02 94643
2015-09-10 15.00 15.42 14.75 15.04 28489
2015-09-11 14.88 15.10 14.60 14.85 28345
2015-09-14 14.73 16.45 14.73 16.00 103981
2015-09-15 15.88 17.00 15.88 16.77 85909
2015-09-16 16.92 18.67 16.81 17.84 185851
2015-09-17 17.74 18.78 17.00 17.96 92963
2015-09-18 17.81 18.93 17.04 17.58 286565
2015-09-21 17.65 17.69 16.75 16.93 85396
2015-09-22 16.64 16.85 16.15 16.27 53113
2015-09-23 16.24 16.24 15.36 15.38 54663
2015-09-24 15.38 15.82 15.19 15.38 28422
2015-09-25 15.41 15.44 15.05 15.16 37423
2015-09-28 15.24 16.01 15.00 15.48 48307
2015-09-29 15.49 15.49 14.69 14.70 38975
2015-09-30 14.76 15.79 14.43 14.46 90356
2015-10-01 14.19 15.72 14.19 14.88 45674
2015-10-02 15.23 15.34 14.60 15.03 36901
2015-10-05 15.28 15.55 15.17 15.32 25517
2015-10-06 15.47 16.02 15.26 15.93 40049
2015-10-07 16.00 16.43 15.94 16.10 21143
2015-10-08 16.04 16.74 15.67 16.48 63010
2015-10-09 16.62 16.75 16.16 16.56 14318
2015-10-12 16.28 16.34 15.32 15.50 32188
2015-10-13 15.50 15.86 15.22 15.32 24287
2015-10-14 15.22 15.45 15.01 15.06 14754
2015-10-15 15.06 15.19 14.56 15.05 41937
2015-10-16 15.25 15.53 14.91 15.33 39363
2015-10-19 15.15 15.59 14.25 14.75 97237
2015-10-20 14.67 15.59 14.59 14.65 66752
2015-10-21 14.75 14.89 14.41 14.60 25950
2015-10-22 14.52 15.35 14.25 14.37 43843
2015-10-23 14.35 14.93 14.25 14.32 53434
2015-10-26 14.33 14.66 14.07 14.07 31883
2015-10-27 14.00 14.50 13.90 14.09 43008
2015-10-28 14.13 15.15 13.94 14.25 49705
2015-10-29 14.36 14.78 14.21 14.41 10451
2015-10-30 14.30 14.70 14.20 14.45 46793
2015-11-02 14.45 15.32 14.37 14.61 27042
2015-11-03 14.63 15.09 14.55 14.61 38738
2015-11-04 14.56 14.69 14.09 14.47 50593
2015-11-05 14.49 15.30 14.10 15.25 70874
2015-11-06 16.07 16.07 14.43 14.57 33325
2015-11-09 14.57 15.28 14.50 14.50 28498
2015-11-10 14.50 14.80 14.20 14.20 24569
2015-11-11 14.12 14.49 13.90 14.48 33537
2015-11-12 14.18 14.21 13.95 13.95 31219
2015-11-13 13.95 14.17 13.80 13.85 42294
2015-11-16 13.80 14.30 13.54 13.85 58942
2015-11-17 13.96 14.60 13.50 13.73 160708
2015-11-18 13.65 14.13 13.12 13.71 111143
2015-11-19 13.64 13.74 13.32 13.54 34714
2015-11-20 13.60 13.80 13.18 13.19 27056
2015-11-23 13.26 13.58 13.03 13.42 57381
2015-11-24 13.46 13.85 13.20 13.55 47699
2015-11-25 13.43 13.72 13.16 13.51 55667
2015-11-27 13.48 13.48 13.36 13.36 3546
2015-11-30 13.74 13.74 13.05 13.27 52274
2015-12-01 13.10 13.20 12.76 13.19 167874
2015-12-02 13.35 13.35 12.70 12.71 50583
2015-12-03 12.70 13.27 12.70 12.86 39358
2015-12-04 12.83 12.87 12.50 12.75 44794
2015-12-07 12.75 12.85 12.36 12.46 62235
2015-12-08 12.46 12.68 11.56 11.90 161640
2015-12-09 12.12 12.25 11.66 11.71 151576
2015-12-10 11.82 12.00 11.26 11.29 107540
2015-12-11 11.22 11.22 10.56 10.61 147701
2015-12-14 10.46 10.51 9.81 9.88 136798
2015-12-15 10.25 10.25 9.66 9.90 229924
2015-12-16 10.12 10.43 9.66 9.69 67799
2015-12-17 9.65 9.71 9.01 9.34 206205
2015-12-18 9.09 9.48 8.77 9.44 1051088
2015-12-21 9.79 10.49 9.39 9.89 104381
2015-12-22 9.89 10.45 9.56 10.05 72696
2015-12-23 10.20 10.57 10.08 10.29 142890
2015-12-24 10.24 10.33 10.01 10.10 18528
2015-12-28 9.95 10.10 9.55 9.85 87592
2015-12-29 10.02 10.09 9.63 9.64 88625
2015-12-30 9.50 9.70 9.29 9.40 177480
2015-12-31 9.29 10.03 9.21 9.89 234610
2016-01-04 9.92 10.47 9.49 9.85 136360
2016-01-05 9.84 10.21 9.37 10.07 30382
2016-01-06 10.02 10.02 9.83 9.87 33761
2016-01-07 9.89 10.11 9.50 9.66 64077
2016-01-08 9.74 9.99 9.44 9.70 20637
2016-01-11 9.74 10.16 9.25 9.45 38123
2016-01-12 9.59 9.86 9.11 9.30 58069
2016-01-13 9.34 10.24 9.04 9.20 49053
2016-01-14 9.17 9.50 9.01 9.17 38401
2016-01-15 9.32 9.40 9.01 9.27 32076
2016-01-19 9.27 9.67 8.57 9.02 111320
2016-01-20 8.90 9.14 8.64 9.10 55670
2016-01-21 8.99 10.04 8.99 9.93 41617
2016-01-22 10.27 10.80 10.05 10.13 49655
2016-01-25 10.09 10.40 9.35 9.43 48259
2016-01-26 9.57 10.37 9.41 10.04 25828
2016-01-27 10.05 10.19 9.76 9.76 22559
2016-01-28 9.90 10.59 9.77 10.11 32945
2016-01-29 10.21 10.79 9.76 10.72 64781
2016-02-01 10.69 10.69 10.05 10.26 43835
2016-02-02 10.06 10.56 9.99 10.20 36781
2016-02-03 10.38 10.50 10.04 10.30 32578
2016-02-04 10.50 10.62 10.27 10.47 32285
2016-02-05 10.33 10.42 10.04 10.04 27559
2016-02-08 10.01 10.46 10.00 10.35 60764
2016-02-09 10.20 10.25 9.62 9.67 48575
2016-02-10 9.89 9.89 9.56 9.74 30940
2016-02-11 9.85 10.29 9.60 9.79 60622
2016-02-12 9.85 10.20 9.78 9.93 37633
2016-02-16 9.97 10.18 9.75 10.04 34326
2016-02-17 10.03 10.40 9.85 10.00 156942
2016-02-18 10.10 10.19 9.90 10.15 28516
2016-02-19 10.06 10.08 9.70 10.08 24810
2016-02-22 10.16 10.32 9.90 9.96 46069
2016-02-23 9.97 10.01 9.43 9.83 66273
2016-02-24 9.64 9.65 9.45 9.56 38622
2016-02-25 9.59 9.93 9.36 9.79 104347
2016-02-26 9.80 9.92 9.44 9.60 31524
2016-02-29 9.70 9.99 9.48 9.49 27328
2016-03-01 9.48 9.77 9.43 9.49 60401
2016-03-02 9.79 10.01 9.58 9.77 26093
2016-03-03 10.08 10.19 9.94 10.19 33733
2016-03-04 10.20 10.75 10.14 10.66 61907
2016-03-07 10.76 11.85 10.75 11.61 49583
2016-03-08 11.64 11.64 10.62 11.61 73715
2016-03-09 10.97 11.20 10.71 11.20 21955
2016-03-10 11.08 11.08 10.48 10.80 58340
2016-03-11 10.87 11.17 10.80 10.93 73975
2016-03-14 11.13 11.19 10.88 11.08 27331
2016-03-15 11.05 11.05 10.55 10.67 58107
2016-03-16 10.71 11.19 10.67 11.00 93665
2016-03-17 11.12 11.50 11.12 11.49 65492
2016-03-18 11.50 11.70 10.58 10.70 87749
2016-03-21 10.87 11.63 10.87 11.43 52485
2016-03-22 11.26 11.36 11.06 11.33 20864
2016-03-23 11.21 11.39 11.05 11.05 13552
2016-03-24 11.00 11.20 10.57 11.19 46691
2016-03-28 11.08 11.11 11.03 11.04 8402
2016-03-29 11.21 11.50 11.21 11.46 21006
2016-03-30 11.45 11.99 11.45 11.63 44099
2016-03-31 11.72 11.98 11.12 11.39 11063
2016-04-01 11.23 11.69 10.78 11.00 35314
2016-04-04 10.91 11.37 10.77 10.96 48663
2016-04-05 10.80 11.39 10.71 11.30 38351
2016-04-06 11.27 11.42 10.88 11.24 25671
2016-04-07 11.18 11.57 11.07 11.17 53994
2016-04-08 11.41 11.68 11.35 11.67 29531
2016-04-11 11.75 12.82 11.75 12.75 77423
2016-04-12 12.56 13.72 12.56 13.07 52806
2016-04-13 12.91 13.50 12.67 12.85 65843
2016-04-14 12.75 13.10 12.52 13.01 32496
2016-04-15 13.00 13.28 12.83 13.10 40070
2016-04-18 12.70 13.50 12.32 13.05 40892
2016-04-19 13.03 13.63 13.00 13.25 54375
2016-04-20 13.27 14.09 13.27 13.85 53726
2016-04-21 13.89 14.01 13.52 13.85 59095
2016-04-22 13.83 14.00 13.10 13.75 45521
2016-04-25 13.73 13.75 13.16 13.72 41565
2016-04-26 13.75 14.02 13.69 13.90 29285
2016-04-27 14.09 14.09 13.75 14.06 31145
2016-04-28 13.77 14.31 13.77 14.15 35261
2016-04-29 14.30 14.30 13.83 14.21 16298
2016-05-02 14.05 14.05 12.91 13.09 167103
2016-05-03 12.86 13.96 12.18 12.21 93920
2016-05-04 12.26 12.78 12.06 12.44 77742
2016-05-05 12.76 13.39 12.39 12.61 36200
2016-05-06 12.18 13.43 12.18 13.25 56643
2016-05-09 13.29 13.55 12.95 13.19 15888
2016-05-10 13.18 13.44 12.62 12.80 42031
2016-05-11 12.40 13.50 12.37 13.20 37210
2016-05-12 13.41 13.50 12.93 13.19 25466
2016-05-13 13.23 13.41 12.82 12.85 47432
2016-05-16 13.00 13.42 12.90 13.10 74239
2016-05-17 13.15 13.50 12.89 12.89 63419
2016-05-18 13.05 13.18 12.54 12.60 44476
2016-05-19 12.51 12.87 12.31 12.38 75147
2016-05-20 12.66 12.87 12.37 12.42 48333
2016-05-23 12.35 12.60 12.02 12.28 135230
2016-05-24 12.31 12.57 12.20 12.43 56640
2016-05-25 12.40 13.09 12.40 12.79 40973
2016-05-26 12.82 13.36 12.64 13.26 39762
2016-05-27 13.10 13.50 12.63 12.80 21607
2016-05-31 13.18 13.45 12.73 12.99 67862
2016-06-01 12.95 13.18 12.80 12.87 16990
2016-06-02 12.81 13.38 12.67 13.30 39567
2016-06-03 13.23 13.73 13.23 13.50 49624
2016-06-06 13.62 14.17 13.59 13.96 45167
2016-06-07 13.96 14.25 13.68 14.10 20129
2016-06-08 14.26 14.88 14.26 14.43 58541
2016-06-09 14.23 14.50 14.02 14.43 14926
2016-06-10 14.37 14.60 14.00 14.10 37907
2016-06-13 14.04 14.44 14.00 14.18 60026
2016-06-14 14.02 14.40 14.02 14.32 46919
2016-06-15 14.22 14.40 14.10 14.25 52684
2016-06-16 14.21 14.35 14.08 14.10 21428
2016-06-17 14.26 14.55 14.26 14.36 50776
2016-06-20 14.49 15.39 14.49 14.92 48456
2016-06-21 15.00 15.07 14.70 15.06 26818
2016-06-22 15.10 15.14 14.55 14.59 19485
2016-06-23 14.72 15.14 14.72 14.91 33140
2016-06-24 14.75 15.83 14.75 15.14 56488
2016-06-27 14.84 14.84 14.02 14.05 49073
2016-06-28 14.30 14.94 14.30 14.71 22251
2016-06-29 14.66 15.00 14.35 14.59 26508
2016-06-30 14.50 14.67 14.35 14.42 26308
2016-07-01 14.50 14.66 14.13 14.28 46888
2016-07-05 14.11 14.44 13.55 13.70 18585
2016-07-06 13.70 14.15 13.66 14.04 23561
2016-07-07 14.10 14.44 13.73 13.94 17058
2016-07-08 14.10 14.43 13.57 14.13 47583
2016-07-11 14.11 14.41 14.00 14.12 29334
2016-07-12 14.29 14.73 14.19 14.52 37524
2016-07-13 14.51 14.54 14.05 14.19 29255
2016-07-14 14.23 14.95 14.00 14.87 59682
2016-07-15 14.79 14.79 14.27 14.39 42875
2016-07-18 14.25 14.66 14.25 14.43 13344
2016-07-19 14.52 14.52 14.26 14.26 16972
2016-07-20 14.23 14.69 14.13 14.56 30792
2016-07-21 14.56 14.66 14.46 14.52 34001
2016-07-22 14.59 15.19 14.53 14.71 34888
2016-07-25 14.71 15.18 14.55 14.91 35417
2016-07-26 14.91 15.19 14.91 15.09 18789
2016-07-27 15.10 15.10 14.97 15.00 25161
2016-07-28 14.86 14.95 14.51 14.63 17105
2016-07-29 14.66 14.93 14.42 14.93 30115
2016-08-01 14.72 14.95 14.50 14.54 25584
2016-08-02 14.64 14.67 14.28 14.50 21840
2016-08-03 14.41 15.27 14.31 15.27 35438
2016-08-04 15.06 15.35 14.78 15.05 27983
2016-08-05 15.05 15.79 14.87 15.53 44674
2016-08-08 15.75 15.99 15.66 15.74 30522
2016-08-09 15.88 15.97 15.49 15.82 29989
2016-08-10 15.73 15.79 15.20 15.34 22455
2016-08-11 15.51 15.77 15.30 15.76 33955
2016-08-12 15.89 15.97 15.51 15.55 24185
2016-08-15 15.58 15.96 15.58 15.81 31191
2016-08-16 15.71 15.79 15.42 15.50 35650
2016-08-17 15.51 15.72 15.25 15.57 23985
2016-08-18 15.66 15.99 15.51 15.91 53444
2016-08-19 15.83 15.95 15.66 15.82 11122
2016-08-22 15.80 16.43 15.74 16.23 41295
2016-08-23 16.20 16.74 16.14 16.36 37643
2016-08-24 16.26 16.42 15.57 15.82 37674
2016-08-25 15.73 15.80 15.26 15.35 17504
2016-08-26 15.29 15.70 15.11 15.15 33983
2016-08-29 15.20 15.47 15.07 15.19 25071
2016-08-30 15.19 15.71 15.19 15.19 19855
2016-08-31 15.19 15.57 14.56 14.89 31276
2016-09-01 14.76 15.13 14.31 14.84 43467
2016-09-02 14.83 15.30 14.70 14.81 14010
2016-09-06 14.88 15.28 14.56 15.06 51589
2016-09-07 15.08 15.47 14.97 15.28 38286
2016-09-08 15.47 15.67 15.04 15.42 67424
2016-09-09 15.20 15.37 15.01 15.01 16836
2016-09-12 14.94 15.34 14.85 15.24 41955
2016-09-13 15.02 15.10 14.73 14.73 25593
2016-09-14 14.78 15.01 14.68 14.90 23300
2016-09-15 15.05 15.58 14.74 14.91 32281
2016-09-16 14.71 15.03 14.71 14.72 19715
2016-09-19 14.84 15.27 14.81 14.98 19091
2016-09-20 14.92 15.30 14.92 15.01 13913
2016-09-21 15.15 15.68 15.07 15.39 28213
2016-09-22 15.39 16.18 15.26 15.29 30048
2016-09-23 15.37 15.70 15.03 15.37 18559
2016-09-26 15.37 15.73 15.03 15.50 19234
2016-09-27 15.46 15.71 15.13 15.15 38855
2016-09-28 15.15 15.71 15.02 15.46 29456
2016-09-29 15.41 16.18 15.35 15.47 29628
2016-09-30 15.54 16.10 15.16 15.41 40568
2016-10-03 15.35 15.85 15.24 15.66 38425
2016-10-04 15.68 16.26 15.48 15.90 53902
2016-10-05 15.64 16.57 15.42 15.78 68965
2016-10-06 15.80 16.44 15.64 16.00 49464
2016-10-07 16.10 16.65 16.06 16.46 41525
2016-10-10 16.56 16.92 16.55 16.70 24087
2016-10-11 16.68 16.86 16.39 16.60 31317
2016-10-12 16.68 17.95 16.68 17.60 119782
2016-10-13 17.33 17.40 16.73 16.79 59281
2016-10-14 16.75 17.18 16.18 16.37 24558
2016-10-17 16.35 16.41 15.62 15.65 48725
2016-10-18 15.80 16.30 15.80 16.00 25166
2016-10-19 16.00 16.75 15.80 16.10 71992
2016-10-20 15.80 16.53 15.80 16.00 35338
2016-10-21 15.80 16.83 14.85 14.90 210594
2016-10-24 14.90 15.63 14.90 15.20 49557
2016-10-25 15.40 15.70 15.00 15.65 42141
2016-10-26 15.40 15.80 15.10 15.25 25553
2016-10-27 15.10 15.50 15.10 15.25 17511
2016-10-28 15.25 15.50 15.05 15.20 38231
2016-10-31 15.10 15.65 14.75 14.85 33033
2016-11-01 14.90 15.20 14.90 15.10 71568
2016-11-02 15.00 15.10 14.75 14.90 49547
2016-11-03 15.00 15.23 14.90 14.90 47426
2016-11-04 14.45 15.30 14.45 14.75 45609
2016-11-07 14.70 15.15 14.60 14.95 69470
2016-11-08 14.65 15.10 14.45 14.90 54047
2016-11-09 14.60 15.50 14.54 15.35 75928
2016-11-10 15.50 15.70 15.07 15.55 25102
2016-11-11 15.65 15.70 15.17 15.30 39746
2016-11-14 15.25 15.55 15.25 15.40 33472
2016-11-15 15.55 16.42 15.25 15.95 110125
2016-11-16 15.80 16.30 15.35 16.15 78128
2016-11-17 15.95 16.32 15.55 15.95 34057
2016-11-18 15.95 16.23 15.80 15.95 14508
2016-11-21 15.95 16.95 15.95 16.70 70112
2016-11-22 16.85 17.50 16.52 16.65 52967
2016-11-23 16.65 16.95 16.56 16.95 8022
2016-11-25 17.00 17.10 16.60 16.85 25753
2016-11-28 16.45 17.15 16.25 16.35 56056
2016-11-29 16.10 16.70 15.85 16.15 52092
2016-11-30 16.60 17.25 16.40 16.65 92803
2016-12-01 16.80 17.25 16.70 16.85 53593
2016-12-02 17.00 17.30 16.75 16.95 35752
2016-12-05 16.90 17.45 16.90 17.20 48938
2016-12-06 17.10 17.25 16.55 16.65 52665
2016-12-07 16.50 17.00 16.06 16.80 66868
2016-12-08 16.55 17.20 16.45 16.65 53165
2016-12-09 16.75 16.95 16.50 16.75 16156
2016-12-12 16.80 17.18 16.55 17.00 59254
2016-12-13 17.05 17.35 16.85 17.35 30004
2016-12-14 17.10 17.10 16.80 16.80 18126
2016-12-15 16.80 17.20 16.80 17.00 34411
2016-12-16 16.85 17.35 16.85 17.35 43059
2016-12-19 17.45 18.35 17.41 18.00 72901
2016-12-20 18.15 18.80 18.15 18.50 67036
2016-12-21 18.65 19.30 18.35 19.30 56133
2016-12-22 18.90 18.90 18.15 18.20 78899
2016-12-23 18.15 18.60 17.90 18.30 88460
2016-12-27 18.05 18.60 18.05 18.20 51534
2016-12-28 18.10 18.50 18.00 18.00 33457
2016-12-29 18.00 18.20 17.45 17.60 43773
2016-12-30 17.40 18.13 17.40 17.55 42044
2017-01-03 17.85 18.46 17.53 17.55 41549
2017-01-04 17.70 17.95 17.15 17.75 36508
2017-01-05 17.75 18.23 17.63 17.75 21323
2017-01-06 17.90 18.05 17.40 17.90 43752
2017-01-09 18.00 18.03 17.55 17.75 44004
2017-01-10 17.70 18.15 17.45 17.55 53837
2017-01-11 17.45 18.05 17.40 17.70 19082
2017-01-12 17.75 18.15 17.60 18.10 27908
2017-01-13 18.15 18.35 18.00 18.35 33449
2017-01-17 18.20 18.95 18.20 18.70 72167
2017-01-18 18.75 18.75 18.28 18.35 17803
2017-01-19 18.20 18.50 17.80 17.90 33048
2017-01-20 17.95 18.55 17.95 18.45 23761
2017-01-23 18.70 18.70 18.18 18.30 34253
2017-01-24 18.35 18.80 18.35 18.45 27655
2017-01-25 18.55 18.75 18.25 18.60 28383
2017-01-26 18.30 18.65 17.65 18.00 58481
2017-01-27 18.00 18.10 17.65 17.80 29763
2017-01-30 17.65 18.00 16.90 17.25 68343
2017-01-31 17.30 17.40 16.95 17.35 40639
2017-02-01 17.25 17.50 16.75 17.30 115026
2017-02-02 17.20 17.55 16.75 16.95 39804
2017-02-03 16.95 17.00 16.25 16.85 68264
2017-02-06 16.85 17.00 16.35 16.60 62062
2017-02-07 16.65 16.80 16.10 16.30 56165
2017-02-08 16.35 16.60 16.00 16.30 39194
2017-02-09 16.25 16.73 16.15 16.60 28513
2017-02-10 16.60 16.87 16.55 16.60 39314
2017-02-13 16.60 17.00 16.20 16.20 63091
2017-02-14 16.15 16.20 16.05 16.10 32431
2017-02-15 16.10 16.15 15.55 15.95 61741
2017-02-16 15.85 16.25 15.50 16.10 96401
2017-02-17 16.75 17.75 16.50 16.85 177566
2017-02-21 17.00 18.10 16.90 18.10 90458
2017-02-22 18.10 18.15 17.00 17.25 53566
2017-02-23 17.30 17.43 16.55 17.10 55239
2017-02-24 17.15 17.15 16.50 16.80 40920
2017-02-27 17.00 17.00 16.50 16.70 34961
2017-02-28 16.70 16.70 16.25 16.45 32769
2017-03-01 16.50 16.62 16.25 16.35 29435
2017-03-02 16.40 16.45 16.10 16.45 54144
2017-03-03 16.50 16.50 16.15 16.35 23487
2017-03-06 16.50 16.50 16.20 16.30 39509
2017-03-07 16.30 16.38 16.20 16.30 14703
2017-03-08 16.40 16.45 16.10 16.15 50590
2017-03-09 16.00 16.95 15.70 16.55 61468
2017-03-10 16.75 16.75 16.10 16.45 73819
2017-03-13 16.65 18.10 16.40 17.75 261687
2017-03-14 17.60 18.00 17.09 17.60 113266
2017-03-15 17.70 18.60 17.30 18.40 159264
2017-03-16 18.25 19.03 17.60 18.95 149523
2017-03-17 19.00 19.10 17.10 17.50 621113
2017-03-20 17.50 17.60 17.05 17.55 37131
2017-03-21 17.40 17.95 17.30 17.35 38682
2017-03-22 17.30 17.43 17.30 17.35 22598
2017-03-23 17.30 17.75 17.30 17.40 38964
2017-03-24 17.35 17.75 17.30 17.35 41748
2017-03-27 17.50 17.53 16.85 17.00 46566
2017-03-28 16.90 17.20 16.65 17.05 27236
2017-03-29 17.00 17.45 16.94 17.40 16302
2017-03-30 17.35 17.40 17.00 17.10 23751
2017-03-31 17.00 17.50 16.95 17.20 33543
2017-04-03 17.35 17.50 17.10 17.40 30166
2017-04-04 17.50 17.60 17.30 17.50 22175
2017-04-05 17.55 17.70 17.15 17.25 35364
2017-04-06 17.25 17.55 17.15 17.50 31844
2017-04-07 17.50 17.55 17.20 17.30 21574
2017-04-10 17.45 17.60 17.20 17.50 28538
2017-04-11 17.40 17.50 16.90 16.95 60766
2017-04-12 16.80 16.95 16.50 16.95 62277
2017-04-13 17.00 17.05 16.15 16.50 45442
2017-04-17 16.75 17.00 16.50 17.00 45843
2017-04-18 17.15 17.35 16.80 16.90 46464
2017-04-19 17.05 17.10 16.55 16.70 30865
2017-04-20 16.55 17.10 16.55 17.10 52879
2017-04-21 17.30 17.60 17.10 17.45 71049
2017-04-24 17.50 17.80 17.30 17.80 71277
2017-04-25 17.85 17.85 17.50 17.50 19264
2017-04-26 17.50 17.75 17.35 17.45 20398
2017-04-27 17.20 17.25 16.79 17.05 22887
2017-04-28 17.25 17.25 16.86 17.00 16661
2017-05-01 17.15 17.25 16.80 17.25 13275
2017-05-02 17.15 17.15 16.85 17.00 19283
2017-05-03 16.85 16.85 16.55 16.80 21619
2017-05-04 16.75 16.75 16.35 16.45 44052
2017-05-05 16.45 16.91 16.15 16.75 65581
2017-05-08 16.85 16.85 16.50 16.55 15182
2017-05-09 16.55 16.60 16.29 16.50 23298
2017-05-10 16.55 16.90 16.50 16.90 21229
2017-05-11 17.00 17.10 16.60 16.70 32543
2017-05-12 16.55 16.56 16.40 16.45 30519
2017-05-15 16.65 16.85 16.40 16.40 29151
2017-05-16 16.45 16.85 16.35 16.85 83565
2017-05-17 16.60 16.63 16.45 16.45 39686
2017-05-18 16.40 16.65 16.40 16.55 25058
2017-05-19 16.65 16.76 16.55 16.60 31291
2017-05-22 16.85 16.85 16.45 16.75 60479
2017-05-23 16.65 16.80 16.45 16.45 48643
2017-05-24 16.60 16.63 16.50 16.60 58251
2017-05-25 16.60 16.60 16.40 16.40 77753
2017-05-26 16.35 16.45 16.35 16.40 45460
2017-05-30 16.45 16.50 16.40 16.40 24974
2017-05-31 16.45 16.47 16.30 16.35 25008
2017-06-01 16.40 16.40 16.25 16.25 24766
2017-06-02 16.30 16.30 16.15 16.20 17101
2017-06-05 16.15 16.15 15.80 15.90 41482
2017-06-06 15.85 16.00 15.80 15.95 44787
2017-06-07 16.00 16.10 15.75 16.00 52288
2017-06-08 15.90 16.00 15.75 15.75 35309
2017-06-09 15.75 16.20 15.75 16.15 63530
2017-06-12 16.05 16.18 15.70 15.70 86801
2017-06-13 15.85 15.85 15.31 15.35 109252
2017-06-14 15.55 15.65 14.85 15.00 116357
2017-06-15 15.05 15.35 15.00 15.30 73245
2017-06-16 15.15 15.15 14.75 14.80 660308
2017-06-19 14.75 15.50 14.75 15.10 64101
2017-06-20 14.90 14.93 14.30 14.40 110055
2017-06-21 14.50 14.65 14.30 14.35 60362
2017-06-22 14.50 14.75 14.50 14.65 33773
2017-06-23 14.60 15.00 14.50 14.80 49632
2017-06-26 15.00 15.35 14.50 14.60 33696
2017-06-27 14.60 14.90 14.60 14.80 19555
2017-06-28 14.84 14.90 14.70 14.85 23203
2017-06-29 14.75 14.90 14.30 14.35 184104
2017-06-30 14.40 14.75 14.21 14.45 144433
2017-07-03 14.65 15.25 14.51 14.95 21409
2017-07-05 14.85 14.88 14.35 14.45 37479
2017-07-06 14.85 14.95 14.45 14.75 77625
2017-07-07 14.45 15.15 14.45 14.90 75734
2017-07-10 15.00 15.92 14.90 15.40 123303
2017-07-11 15.40 15.50 15.10 15.25 97074
2017-07-12 15.30 15.40 15.15 15.35 73270
2017-07-13 15.40 15.42 15.20 15.20 43728
2017-07-14 15.30 15.45 15.15 15.20 150933
2017-07-17 15.40 15.40 15.00 15.10 131289
2017-07-18 15.25 15.25 14.80 15.05 62982
2017-07-19 15.10 15.22 14.95 15.10 18377
2017-07-20 15.25 15.50 15.10 15.10 172505
2017-07-21 15.20 15.20 14.75 14.95 95025
2017-07-24 15.00 15.25 14.75 15.15 112993
2017-07-25 15.50 15.50 15.05 15.25 132610
2017-07-26 15.40 15.40 15.00 15.20 94028
2017-07-27 14.85 15.05 14.75 14.95 48520
2017-07-28 14.95 15.20 14.90 15.00 134139
2017-07-31 15.05 15.20 14.75 14.95 75152
2017-08-01 14.95 15.05 14.70 14.85 48702
2017-08-02 14.80 14.98 14.55 14.85 69611
2017-08-03 14.85 15.05 14.70 14.75 113092
2017-08-04 14.85 14.92 14.60 14.65 81915
2017-08-07 14.60 14.80 14.40 14.65 92674
2017-08-08 14.75 14.85 14.55 14.73 32268
2017-08-09 14.75 14.75 14.40 14.55 53205
2017-08-10 14.60 14.71 14.41 14.55 46723
2017-08-11 14.70 14.70 14.30 14.60 51116
2017-08-14 14.70 14.70 14.45 14.55 40461
2017-08-15 14.55 14.55 14.45 14.50 24873
2017-08-16 14.50 14.61 14.45 14.50 29469
2017-08-17 14.40 14.55 13.90 14.30 124210
2017-08-18 14.40 14.45 14.15 14.25 33767
2017-08-21 14.25 14.25 13.90 14.00 77086
2017-08-22 14.00 14.20 13.95 14.00 86821
2017-08-23 14.20 14.35 14.00 14.05 56780
2017-08-24 14.00 14.30 14.00 14.20 29475
2017-08-25 14.30 14.45 14.05 14.15 89266
2017-08-28 14.15 14.30 14.05 14.15 40238
2017-08-29 14.15 14.28 13.95 14.05 44016
2017-08-30 14.05 14.30 13.95 14.10 45218
2017-08-31 14.20 14.65 14.15 14.45 44839
2017-09-01 14.50 14.75 14.20 14.55 38401
2017-09-05 14.55 14.70 14.15 14.15 147758
2017-09-06 14.45 14.50 14.15 14.40 136299
2017-09-07 14.35 14.53 14.30 14.50 85316
2017-09-08 14.60 14.60 14.15 14.30 131111
2017-09-11 14.30 14.50 14.25 14.40 60375
2017-09-12 14.50 14.50 14.25 14.40 29485
2017-09-13 14.50 14.70 14.25 14.60 39212
2017-09-14 14.75 14.75 14.50 14.70 91991
2017-09-15 14.55 14.75 14.35 14.65 122226
2017-09-18 14.55 14.70 14.40 14.65 106992
2017-09-19 14.70 14.95 14.50 14.93 118346
2017-09-20 14.85 15.10 14.75 14.90 133628
2017-09-21 15.00 15.00 14.60 14.60 115739
2017-09-22 14.60 14.85 14.60 14.75 37361
2017-09-25 14.80 15.20 14.75 15.10 90791
2017-09-26 15.10 15.13 14.80 14.85 107076
2017-09-27 14.90 15.13 14.85 15.10 95369
2017-09-28 15.15 15.20 15.00 15.05 27153
2017-09-29 15.05 15.25 15.00 15.05 30118
2017-10-02 15.10 15.24 14.80 15.10 137315
2017-10-03 15.10 15.30 14.90 15.15 80209
2017-10-04 15.25 15.45 15.05 15.15 51376
2017-10-05 15.20 15.45 15.05 15.20 62276
2017-10-06 15.20 15.32 14.90 14.90 67429
2017-10-09 14.90 15.05 14.70 14.90 52593
2017-10-10 15.05 15.15 14.90 15.05 48125
2017-10-11 15.05 15.15 14.80 14.85 65812
2017-10-12 14.90 15.10 14.80 14.80 65047
2017-10-13 14.90 15.00 14.65 14.70 85269
2017-10-16 14.75 14.95 14.60 14.65 76157
2017-10-17 14.60 14.75 14.55 14.70 46401
2017-10-18 14.60 14.80 14.50 14.60 56321
2017-10-19 14.60 14.60 14.35 14.60 91224
2017-10-20 14.50 14.65 14.45 14.50 36759
2017-10-23 14.60 14.61 14.50 14.50 37087
2017-10-24 14.50 14.65 14.50 14.55 44356
2017-10-25 14.45 14.65 14.30 14.45 82461
2017-10-26 14.65 14.70 14.35 14.65 63998
2017-10-27 14.50 14.75 14.40 14.58 50996
2017-10-30 14.50 14.75 14.50 14.55 61287
2017-10-31 14.50 14.95 14.45 14.60 110929
2017-11-01 14.75 14.95 14.70 14.75 104194
2017-11-02 14.65 14.85 14.55 14.65 36799
2017-11-03 14.55 14.85 14.50 14.80 73515
2017-11-06 14.80 15.20 14.70 15.00 147199
2017-11-07 15.15 15.48 14.90 15.30 167720
2017-11-08 15.30 15.45 15.05 15.30 90897
2017-11-09 15.30 15.55 15.20 15.25 94837
2017-11-10 15.40 15.60 15.25 15.60 97049
2017-11-13 15.50 15.66 15.45 15.55 60541
2017-11-14 15.50 15.50 14.85 14.90 109205
2017-11-15 14.90 15.20 14.70 15.05 61614
2017-11-16 15.00 15.17 14.90 15.05 66192
2017-11-17 15.00 15.13 14.95 15.00 41225
2017-11-20 15.05 15.10 14.90 15.00 69808
2017-11-21 15.00 15.20 14.95 14.95 74319
2017-11-22 15.00 15.05 14.90 14.95 26488
2017-11-24 14.95 15.00 14.90 15.00 12036
2017-11-27 15.00 15.02 14.75 14.90 44960
2017-11-28 14.80 15.14 14.75 15.00 64850
2017-11-29 14.95 15.00 14.70 14.80 95528
2017-11-30 14.95 15.10 14.75 14.90 112209
2017-12-01 14.90 15.15 14.90 15.00 95634
2017-12-04 14.95 15.00 14.50 14.50 114198
2017-12-05 14.50 14.75 14.50 14.65 69008
2017-12-06 14.65 15.00 14.65 14.75 56142
2017-12-07 14.80 14.90 14.75 14.80 63923
2017-12-08 14.75 14.83 14.70 14.75 77912
2017-12-11 14.75 14.90 14.70 14.75 53293
2017-12-12 14.75 14.90 14.65 14.75 119421
2017-12-13 14.75 14.80 14.45 14.80 117633
2017-12-14 14.70 14.85 14.65 14.75 116036
2017-12-15 14.75 14.75 14.50 14.60 125812
2017-12-18 14.60 14.70 14.50 14.55 78049
2017-12-19 14.60 14.65 14.40 14.45 106979
2017-12-20 14.40 14.75 14.40 14.70 82646
2017-12-21 14.80 15.00 14.65 14.90 68988
2017-12-22 14.85 15.00 14.80 14.90 61708
2017-12-26 14.80 15.10 14.80 15.10 112334
2017-12-27 14.95 15.30 14.95 15.20 119874
2017-12-28 15.20 15.25 14.95 15.00 128403
2017-12-29 15.00 15.22 14.65 15.20 154237
2018-01-02 15.10 15.30 15.05 15.25 109742
2018-01-03 15.20 16.10 15.15 16.00 222393
2018-01-04 16.10 16.10 15.40 15.75 162090
2018-01-05 15.60 15.80 15.30 15.40 70930
2018-01-08 15.40 15.55 15.10 15.40 55090
2018-01-09 15.35 15.55 15.25 15.45 68923
2018-01-10 15.50 15.51 15.20 15.30 66570
2018-01-11 15.40 16.00 15.30 15.65 145558
2018-01-12 15.65 15.80 15.55 15.70 38505
2018-01-16 15.85 15.85 15.45 15.65 168171
2018-01-17 15.55 15.75 15.45 15.55 72828
2018-01-18 15.60 15.85 15.45 15.75 71078
2018-01-19 15.60 16.35 15.50 16.35 226676
2018-01-22 16.40 16.75 16.15 16.75 124812
2018-01-23 16.95 16.95 16.40 16.75 127569
2018-01-24 17.00 17.00 16.25 16.35 147281
2018-01-25 16.35 16.55 16.15 16.30 101430
2018-01-26 15.75 16.05 15.75 16.05 80260
2018-01-29 15.90 16.15 15.80 16.05 90783
2018-01-30 15.95 16.05 15.75 15.90 67175
2018-01-31 15.85 16.00 15.80 15.90 31184
2018-02-01 15.90 16.00 15.80 15.90 49271
2018-02-02 15.75 15.84 15.45 15.48 123052
2018-02-05 15.45 15.45 15.15 15.30 103772
2018-02-06 15.15 15.80 15.10 15.80 175336
2018-02-07 15.75 15.75 15.15 15.35 98776
2018-02-08 15.40 15.45 15.20 15.35 116175
2018-02-09 15.55 15.55 15.20 15.40 82532
2018-02-12 15.40 15.65 15.25 15.55 52999
2018-02-13 15.45 15.65 15.35 15.45 36175
2018-02-14 15.35 15.70 15.35 15.70 43059
2018-02-15 15.70 15.70 15.35 15.60 24156
2018-02-16 15.60 15.80 15.35 15.80 66023
2018-02-20 15.80 15.80 15.55 15.65 13537
2018-02-21 15.60 15.80 15.50 15.60 22622
2018-02-22 15.70 15.85 15.50 15.85 17013
2018-02-23 15.85 16.00 15.75 16.00 27888
2018-02-26 15.95 15.98 15.75 15.85 16821
2018-02-27 15.85 15.85 15.50 15.55 39510
2018-02-28 15.50 15.65 15.41 15.65 34281
2018-03-01 15.45 15.60 15.35 15.55 93157
2018-03-02 15.65 15.70 15.35 15.60 26461
2018-03-05 15.45 15.68 15.30 15.55 50745
2018-03-06 15.60 15.70 15.35 15.45 49952
2018-03-07 15.45 15.60 15.30 15.35 42516
2018-03-08 15.53 15.83 15.35 15.75 56991
2018-03-09 15.65 16.00 15.55 15.78 33596
2018-03-12 15.75 16.00 15.65 16.00 73443
2018-03-13 16.00 16.00 15.75 15.90 99498
2018-03-14 16.00 16.15 15.80 15.90 72116
2018-03-15 16.00 16.15 15.85 15.90 41626
2018-03-16 15.95 16.40 15.94 16.30 32387
2018-03-19 16.25 16.28 15.80 16.15 29557
2018-03-20 16.25 16.55 16.05 16.55 64198
2018-03-21 16.55 16.90 16.45 16.75 68084
2018-03-22 16.60 16.80 16.35 16.45 27809
2018-03-23 16.50 16.67 16.38 16.55 33887
2018-03-26 16.65 16.65 16.25 16.30 31797
2018-03-27 16.15 16.40 15.87 16.00 32527
2018-03-28 15.95 16.35 15.90 16.00 14687
2018-03-29 16.10 16.80 16.00 16.10 30078
2018-04-02 16.26 16.80 16.10 16.80 49602
2018-04-03 16.65 16.95 16.44 16.75 38136
2018-04-04 16.65 16.95 16.50 16.90 38546
2018-04-05 16.95 17.25 16.90 17.10 72065
2018-04-06 16.95 17.24 16.55 16.75 28032
2018-04-09 16.95 17.00 16.63 16.75 32102
2018-04-10 16.85 17.25 16.60 16.90 114750
2018-04-11 16.85 17.00 16.82 16.85 45029
2018-04-12 16.95 16.95 16.78 16.90 27092
2018-04-13 16.92 17.15 16.70 16.95 92115
2018-04-16 17.10 17.50 17.07 17.45 79330
2018-04-17 17.50 17.99 17.42 17.60 105828
2018-04-18 17.65 18.10 17.65 18.00 52413
2018-04-19 18.00 18.20 17.95 18.20 99494
2018-04-20 18.20 18.57 18.05 18.30 79594
2018-04-23 18.30 18.70 17.90 17.95 101040
2018-04-24 18.10 18.33 17.80 18.00 121060
2018-04-25 17.95 18.10 17.75 18.00 22509
2018-04-26 18.00 18.20 17.90 18.15 130211
2018-04-27 17.70 17.86 17.60 17.80 40433
2018-04-30 17.90 18.10 17.70 18.10 42986
2018-05-01 17.80 17.80 17.40 17.60 50534
2018-05-02 17.65 18.10 17.63 17.95 33419
2018-05-03 17.93 18.00 17.60 18.00 48194
2018-05-04 17.95 18.15 17.80 18.15 93142
2018-05-07 18.15 18.25 17.85 17.85 90637
2018-05-08 17.95 18.10 17.85 18.00 63668
2018-05-09 18.10 18.20 18.05 18.15 102665
2018-05-10 18.20 18.25 18.00 18.20 125462
2018-05-11 18.20 18.40 18.10 18.35 184022
2018-05-14 18.40 18.50 18.30 18.40 78686
2018-05-15 18.45 18.63 18.35 18.50 87783
2018-05-16 18.40 19.15 18.40 19.05 124013
2018-05-17 19.20 19.45 19.00 19.10 99747
2018-05-18 19.05 19.05 18.80 18.90 69543
2018-05-21 19.05 19.40 19.05 19.35 67281
2018-05-22 19.50 19.80 19.15 19.80 88430
2018-05-23 19.75 20.30 19.65 20.10 116498
2018-05-24 19.95 20.35 19.95 20.05 114706
2018-05-25 19.85 20.25 19.75 19.85 137044
2018-05-29 19.70 20.30 19.50 20.15 80874
2018-05-30 20.35 20.93 20.35 20.45 82336
2018-05-31 20.35 20.45 19.80 20.35 80339
2018-06-01 20.45 20.45 19.60 19.90 40130
2018-06-04 19.95 19.95 19.10 19.10 93523
2018-06-05 19.00 19.35 18.74 19.20 91346
2018-06-06 19.00 19.20 18.57 18.75 89414
2018-06-07 18.93 19.35 18.90 19.15 46572
2018-06-08 18.95 19.00 18.65 18.65 107354
2018-06-11 18.80 19.30 18.80 19.00 100531
2018-06-12 19.00 19.20 18.90 19.00 107218
2018-06-13 18.90 19.20 18.90 19.00 117136
2018-06-14 19.05 19.30 19.05 19.20 104487
2018-06-15 19.25 19.35 19.00 19.05 341384
2018-06-18 19.15 19.35 19.06 19.25 42801
2018-06-19 19.20 19.21 19.00 19.10 30631
2018-06-20 19.10 19.25 19.10 19.25 30273
2018-06-21 19.15 19.20 19.00 19.10 17119
2018-06-22 19.10 19.20 18.85 18.95 55994
2018-06-25 18.90 19.05 18.65 18.95 40118
2018-06-26 18.95 19.20 18.75 19.15 30946
2018-06-27 19.25 19.90 19.21 19.90 67335
2018-06-28 19.90 20.21 19.75 20.15 34945
2018-06-29 20.10 20.75 20.05 20.60 36102
2018-07-02 20.65 20.65 20.10 20.10 22369
2018-07-03 20.20 20.25 19.70 19.75 21263
2018-07-05 19.75 19.90 19.65 19.65 12786
2018-07-06 19.55 19.75 19.35 19.50 29800
2018-07-09 19.45 19.54 19.35 19.40 40104
2018-07-10 19.50 19.70 19.50 19.60 58394
2018-07-11 19.60 19.60 19.25 19.35 26739
2018-07-12 19.40 19.40 19.15 19.25 16878
2018-07-13 19.25 19.50 19.25 19.25 20313
2018-07-16 19.25 19.35 19.05 19.15 41539
2018-07-17 19.10 19.25 19.00 19.20 59199
2018-07-18 19.20 19.35 19.05 19.30 43539
2018-07-19 19.20 19.65 19.13 19.55 84724
2018-07-20 19.55 19.60 19.35 19.40 39711
2018-07-23 19.55 19.55 19.35 19.40 100456
2018-07-24 19.40 19.52 19.35 19.35 89152
2018-07-25 19.35 19.45 19.30 19.40 97104
2018-07-26 19.50 19.60 19.35 19.45 97404
2018-07-27 18.90 19.00 18.28 18.45 125031
2018-07-30 18.40 18.59 18.38 18.45 65911
2018-07-31 18.50 18.55 18.30 18.40 45860
2018-08-01 18.40 18.45 18.05 18.35 73189
2018-08-02 18.25 18.70 18.25 18.40 77156
2018-08-03 18.50 18.60 18.15 18.45 58869
2018-08-06 18.55 18.68 18.35 18.45 105373
2018-08-07 19.15 19.15 18.20 18.20 158045
2018-08-08 18.30 18.45 17.85 18.15 126941
2018-08-09 18.15 18.50 18.00 18.45 169183
2018-08-10 18.65 18.93 18.48 18.85 125150
2018-08-13 18.95 19.00 18.61 18.85 73282
2018-08-14 18.80 18.90 18.55 18.65 91140
2018-08-15 18.60 18.73 18.15 18.25 42128
2018-08-16 18.25 18.45 18.05 18.15 34145
2018-08-17 18.15 18.25 18.09 18.15 44708
2018-08-20 18.25 18.45 18.13 18.45 181575
2018-08-21 18.60 18.90 18.60 18.85 25155
2018-08-22 18.85 18.85 18.75 18.80 22360
2018-08-23 18.80 18.80 18.35 18.40 26892
2018-08-24 18.40 18.61 18.20 18.20 62182
2018-08-27 18.15 18.45 18.00 18.40 90344
2018-08-28 18.40 18.45 18.25 18.45 29981
2018-08-29 18.35 18.75 18.35 18.40 21586
2018-08-30 18.45 18.55 18.40 18.50 29938
2018-08-31 18.40 18.65 18.40 18.63 29823
2018-09-04 18.60 18.70 18.45 18.55 24870
2018-09-05 18.65 18.80 18.50 18.75 77135
2018-09-06 18.80 18.93 18.60 18.70 32103
2018-09-07 18.70 18.78 18.55 18.55 12527
2018-09-10 18.55 18.55 18.30 18.40 30182
2018-09-11 18.40 18.90 18.40 18.75 34809
2018-09-12 18.86 19.20 18.70 18.85 43053
2018-09-13 18.80 18.80 18.40 18.60 24200
2018-09-14 18.60 18.80 18.45 18.70 50351
2018-09-17 18.60 18.75 18.55 18.60 59658
2018-09-18 18.80 18.85 18.45 18.60 45141
2018-09-19 18.60 18.90 18.60 18.85 36489
2018-09-20 18.85 18.90 18.75 18.80 44001
2018-09-21 18.90 19.40 18.75 19.05 185106
2018-09-24 19.30 19.80 19.26 19.55 77303
2018-09-25 19.80 20.50 19.66 20.40 122808
2018-09-26 20.40 21.15 20.13 20.75 139582
2018-09-27 20.70 20.88 20.40 20.65 94152
2018-09-28 20.60 20.60 20.15 20.40 96759
2018-10-01 20.40 20.40 19.50 19.81 85968
2018-10-02 19.80 19.84 19.54 19.56 36236
2018-10-03 19.71 19.74 19.56 19.72 49326
2018-10-04 19.69 19.69 19.52 19.60 51936
2018-10-05 19.60 19.60 19.37 19.50 24994
2018-10-08 19.50 19.50 19.10 19.34 26998
2018-10-09 19.34 19.60 19.34 19.56 31741
2018-10-10 19.55 19.57 19.05 19.07 38320
2018-10-11 19.02 19.42 19.02 19.20 37717
2018-10-12 19.35 19.48 19.05 19.29 35328
2018-10-15 19.50 19.74 19.50 19.60 109758
2018-10-16 19.60 19.78 19.48 19.49 74874
2018-10-17 19.55 19.55 19.25 19.30 35064
2018-10-18 19.25 19.50 19.02 19.08 95190
2018-10-19 19.10 19.30 18.83 19.09 42978
2018-10-22 19.12 19.34 18.86 19.02 44036
2018-10-23 18.86 18.96 18.50 18.66 61365
2018-10-24 18.73 18.92 18.18 18.54 61120
2018-10-25 18.66 18.73 18.32 18.48 34718
2018-10-26 18.08 18.21 17.63 18.03 64574
2018-10-29 18.04 18.43 17.45 17.46 58367
2018-10-30 17.50 18.04 17.50 17.80 23527
2018-10-31 18.00 18.43 18.00 18.25 33712
2018-11-01 18.46 18.46 17.60 17.93 50275
2018-11-02 18.10 18.18 17.68 17.81 36120
2018-11-05 18.08 18.27 17.90 18.27 28983
2018-11-06 18.31 18.72 18.28 18.68 39961
2018-11-07 18.78 18.90 18.50 18.77 69678
2018-11-08 18.70 18.85 18.30 18.33 29367
2018-11-09 18.30 18.43 18.05 18.28 45307
2018-11-12 18.44 18.51 18.21 18.31 16889
2018-11-13 18.31 18.49 16.95 17.17 97100
2018-11-14 17.30 17.90 17.15 17.36 47469
2018-11-15 17.36 17.39 17.13 17.25 24715
2018-11-16 17.43 17.46 17.00 17.30 44882
2018-11-19 17.25 17.43 16.01 16.64 142018
2018-11-20 16.46 16.49 15.29 15.91 142639
2018-11-21 15.95 16.40 15.95 16.37 29366
2018-11-23 16.39 16.40 15.97 16.19 29128
2018-11-26 16.08 16.39 15.93 16.13 42367
2018-11-27 16.13 16.36 16.05 16.32 62947
2018-11-28 16.33 16.48 16.08 16.43 41101
2018-11-29 16.46 16.69 16.24 16.38 20159
2018-11-30 16.39 16.58 16.05 16.58 31804
2018-12-03 16.65 17.09 16.53 17.00 44029
2018-12-04 17.00 17.27 16.50 16.92 54125
2018-12-06 16.56 17.13 16.31 16.95 63973
2018-12-07 17.23 17.48 16.50 16.59 56494
2018-12-10 16.57 16.74 16.29 16.63 34552
2018-12-11 16.90 17.22 16.46 17.06 22802
2018-12-12 17.22 17.22 16.81 17.03 19283
2018-12-13 17.04 17.09 16.28 16.36 47407
2018-12-14 16.35 16.35 15.80 16.03 56604
2018-12-17 15.96 16.00 15.45 15.53 75235
2018-12-18 15.48 15.48 14.74 15.14 121498
2018-12-19 15.13 15.39 14.85 15.06 61182
2018-12-20 15.02 15.32 14.25 14.34 89857
2018-12-21 14.30 14.82 14.28 14.50 92488
2018-12-24 14.50 14.70 14.11 14.44 42348
2018-12-26 14.31 15.45 14.20 15.01 61764
2018-12-27 14.86 15.31 14.26 15.17 105752
2018-12-28 15.18 15.49 14.76 14.94 68079
2018-12-31 14.91 15.77 14.36 14.64 136577
2019-01-02 14.59 15.36 14.54 15.04 47882
2019-01-03 15.03 15.25 14.95 15.19 46790
2019-01-04 15.23 15.57 14.47 15.35 26178
2019-01-07 15.45 15.98 15.22 15.96 32878
2019-01-08 15.98 16.44 15.95 16.26 23310
2019-01-09 16.45 16.52 15.87 16.36 48489
2019-01-10 16.25 16.25 15.51 16.07 20609
2019-01-11 16.09 16.09 15.71 15.91 14014
2019-01-14 15.91 16.07 15.75 15.94 16373
2019-01-15 15.97 15.97 15.75 15.96 19232
2019-01-16 15.97 16.06 15.69 15.97 24144
2019-01-17 16.02 16.85 15.89 16.84 51000
2019-01-18 16.89 17.22 16.57 17.10 68257
2019-01-22 16.96 17.21 16.67 16.94 49938
2019-01-23 17.20 17.27 16.94 17.18 55178
2019-01-24 17.06 17.61 17.03 17.49 95857
2019-01-25 17.30 17.30 16.58 16.81 46563
2019-01-28 16.78 17.05 16.45 16.95 28352
2019-01-29 16.95 16.97 16.56 16.56 31823
2019-01-30 16.73 17.22 16.46 17.14 33319
2019-01-31 17.24 17.38 16.99 17.36 62382
2019-02-01 17.26 17.36 17.00 17.05 46724
2019-02-04 17.00 17.03 16.65 17.02 29877
2019-02-05 17.06 17.34 16.91 17.20 34983
2019-02-06 17.18 17.18 16.60 16.78 29662
2019-02-07 16.89 16.98 16.62 16.87 33802
2019-02-08 17.01 17.04 16.89 17.04 22457
2019-02-11 17.00 17.68 16.89 17.60 34833
2019-02-12 17.68 17.85 17.38 17.38 40233
2019-02-13 17.39 17.70 17.21 17.31 60063
2019-02-14 17.40 17.69 17.24 17.68 20149
2019-02-15 17.82 17.82 17.60 17.82 22430
2019-02-19 17.71 18.11 17.61 18.03 38787
2019-02-20 18.23 18.50 18.00 18.32 29472
2019-02-21 18.36 18.68 18.09 18.67 52044
2019-02-22 18.58 19.00 18.58 18.96 54048
2019-02-25 18.91 19.27 18.75 19.26 72529
2019-02-26 19.05 19.13 18.58 19.00 73313
2019-02-27 18.94 18.94 17.78 18.10 117081
2019-02-28 18.09 18.29 17.80 18.22 33528
2019-03-01 18.27 18.84 18.11 18.46 50856
2019-03-04 18.52 18.67 18.36 18.52 29191
2019-03-05 18.62 18.70 18.07 18.25 35561
2019-03-06 18.14 18.19 17.69 17.77 38882
2019-03-07 17.77 18.09 17.71 18.09 28804
2019-03-08 18.10 18.38 17.90 18.37 39512
2019-03-11 18.36 18.54 18.30 18.30 29382
2019-03-12 18.39 18.46 17.92 18.28 32714
2019-03-13 18.22 18.49 18.18 18.38 28366
2019-03-14 18.39 18.58 18.16 18.22 14067
2019-03-15 18.20 18.46 18.15 18.35 24085
2019-03-18 18.34 18.51 18.21 18.34 77051
2019-03-19 18.36 18.46 18.20 18.28 49581
2019-03-20 18.35 18.60 18.19 18.51 29164
2019-03-21 18.49 18.61 18.19 18.27 31109
2019-03-22 18.51 18.51 18.11 18.40 58746
2019-03-25 18.39 18.40 18.20 18.40 14248
2019-03-26 18.47 18.48 18.20 18.37 22521
2019-03-27 18.45 18.47 18.15 18.33 26045
2019-03-28 18.32 18.40 18.25 18.25 8161
2019-03-29 18.29 18.56 18.20 18.26 36416
2019-04-01 18.32 18.80 18.32 18.75 50474
2019-04-02 18.79 18.85 18.56 18.75 22989
2019-04-03 18.84 18.84 18.54 18.80 35677
2019-04-04 18.70 18.79 18.52 18.65 16418
2019-04-05 18.62 18.85 18.60 18.74 44456
2019-04-08 18.72 19.11 18.71 19.10 88292
2019-04-09 19.01 19.11 18.87 18.87 59348
2019-04-10 18.87 19.30 18.87 18.93 50606
2019-04-11 18.94 19.59 18.94 19.01 59676
2019-04-12 19.49 19.61 19.15 19.40 117534
2019-04-15 19.58 19.58 19.17 19.25 27307
2019-04-16 19.26 19.51 19.19 19.29 46894
2019-04-17 19.30 19.43 19.18 19.23 52293
2019-04-18 19.21 19.35 18.70 19.16 84793
2019-04-22 19.26 19.76 19.16 19.70 133153
2019-04-23 19.76 20.25 19.76 20.00 123116
2019-04-24 20.21 20.21 19.60 19.78 65274
2019-04-25 19.76 20.10 19.56 20.00 85008
2019-04-26 19.79 19.79 19.25 19.41 46755
2019-04-29 19.42 19.55 18.98 18.99 45352
2019-04-30 19.06 19.07 18.80 18.92 41455
2019-05-01 18.96 18.96 18.28 18.30 47266
2019-05-02 18.32 18.48 18.00 18.47 62226
2019-05-03 18.55 18.97 18.50 18.55 32662
2019-05-06 18.50 18.87 18.15 18.52 28334
2019-05-07 18.50 18.85 18.27 18.80 31431
2019-05-08 18.73 19.27 18.37 18.62 46704
2019-05-09 18.79 18.97 18.53 18.88 32285
2019-05-10 19.04 19.26 18.67 19.14 43540
2019-05-13 19.15 19.25 18.94 19.05 46672
2019-05-14 19.04 19.16 18.89 19.03 86738
2019-05-15 19.00 19.10 18.88 19.04 13911
2019-05-16 19.03 19.45 19.01 19.08 42337
2019-05-17 19.15 19.45 18.92 19.00 41063
2019-05-20 18.93 19.13 18.90 18.90 26423
2019-05-21 18.86 19.03 18.75 18.87 27190
2019-05-22 18.87 19.07 18.65 19.04 49827
2019-05-23 18.87 19.00 18.52 18.63 29555
2019-05-24 18.74 19.03 18.60 18.97 24056
2019-05-28 18.99 19.00 18.39 18.52 32705
2019-05-29 18.23 18.48 17.00 18.36 46207
2019-05-30 18.36 18.52 17.93 18.22 35348
2019-05-31 17.98 18.31 17.86 18.02 43913
2019-06-03 18.01 18.33 17.85 18.12 19356
2019-06-04 18.03 19.25 17.91 18.80 69734
2019-06-05 18.85 19.25 18.34 19.24 37164
2019-06-06 19.21 19.21 18.58 18.78 28238
2019-06-07 18.83 19.10 18.76 18.99 11365
2019-06-10 18.84 18.99 18.75 18.78 22091
2019-06-11 18.87 18.96 18.45 18.45 21859
2019-06-12 18.47 18.73 18.13 18.28 20597
2019-06-13 18.32 18.48 18.32 18.43 31743
2019-06-14 18.45 18.50 18.06 18.40 34651
2019-06-17 18.32 18.43 18.22 18.22 27805
2019-06-18 18.27 18.39 18.10 18.14 20793
2019-06-19 18.15 18.39 18.00 18.19 16838
2019-06-20 18.35 18.46 18.11 18.11 29128
2019-06-21 18.20 18.32 17.86 18.31 39775
2019-06-24 18.35 18.37 18.05 18.27 23079
2019-06-25 18.14 18.30 18.04 18.16 15708
2019-06-26 18.26 18.40 18.03 18.32 20403
2019-06-27 18.20 18.47 18.12 18.41 27710
2019-06-28 18.40 18.41 18.31 18.31 14824
2019-07-01 18.45 18.51 18.13 18.13 43269
2019-07-02 18.22 18.22 17.72 17.97 47091
2019-07-03 17.87 18.10 17.59 17.77 54336
2019-07-05 17.87 18.40 17.86 18.40 29663
2019-07-08 18.31 18.41 17.60 17.81 84323
2019-07-09 18.32 18.48 18.15 18.40 65168
2019-07-10 18.47 18.95 18.42 18.75 40548
2019-07-11 18.75 18.98 18.45 18.89 34948
2019-07-12 18.95 19.23 18.90 19.20 60504
2019-07-15 19.26 19.26 18.97 19.25 40681
2019-07-16 19.27 19.50 19.17 19.40 38893
2019-07-17 19.50 19.50 19.02 19.23 19179
2019-07-18 19.18 19.44 18.98 19.08 36955
2019-07-19 19.44 19.50 19.25 19.50 43484
2019-07-22 19.53 19.62 19.33 19.41 39250
2019-07-23 19.50 19.70 19.35 19.59 41547
2019-07-24 19.53 19.75 19.53 19.73 44044
2019-07-25 19.75 19.77 19.35 19.45 76900
2019-07-26 19.00 19.00 18.70 18.79 56830
2019-07-29 18.72 18.75 18.41 18.60 52765
2019-07-30 18.54 18.73 18.37 18.70 14553
2019-07-31 18.70 18.75 18.42 18.65 40457
2019-08-01 18.61 18.74 17.85 17.95 80103
2019-08-02 17.82 18.02 17.76 17.84 49130
2019-08-05 17.68 17.68 16.71 17.27 84202
2019-08-06 17.25 17.75 17.25 17.41 38293
2019-08-07 17.40 17.58 17.01 17.15 87561
2019-08-08 17.47 18.48 17.21 18.36 86753
2019-08-09 18.33 18.84 18.29 18.39 41479
2019-08-12 18.23 18.56 17.81 18.43 30633
2019-08-13 18.34 18.63 18.16 18.25 24710
2019-08-14 18.07 18.75 17.65 18.02 26002
2019-08-15 18.04 18.04 17.54 17.54 30839
2019-08-16 17.47 17.90 17.46 17.52 37649
2019-08-19 17.63 17.99 17.46 17.46 29647
2019-08-20 17.50 17.80 17.50 17.75 5272
2019-08-21 17.99 17.99 17.60 17.83 26098
2019-08-22 17.90 18.01 17.55 17.94 22490
2019-08-23 17.84 17.84 17.19 17.24 42686
2019-08-26 17.45 17.59 17.35 17.50 19377
2019-08-27 17.50 17.55 17.06 17.40 38888
2019-08-28 17.40 17.84 17.40 17.82 16658
2019-08-29 17.85 17.94 17.69 17.69 24937
2019-08-30 17.70 17.95 17.61 17.95 13573
2019-09-03 17.90 17.90 17.53 17.75 20442
2019-09-04 17.84 17.93 17.57 17.93 11173
2019-09-05 17.97 18.36 17.82 17.97 21600
2019-09-06 17.97 18.39 17.70 18.09 28367
2019-09-09 18.39 18.48 18.15 18.48 20072
2019-09-10 18.38 18.64 17.94 17.95 25124
2019-09-11 18.06 18.59 17.98 18.27 9251
2019-09-12 18.18 18.30 17.83 18.18 37340
2019-09-13 18.22 18.57 18.18 18.38 35629
2019-09-16 18.76 19.36 18.40 18.40 52935
2019-09-17 18.50 19.35 18.50 19.35 24497
2019-09-18 19.12 19.12 18.70 18.78 15727
2019-09-19 18.87 19.15 18.58 18.80 26304
2019-09-20 18.77 19.09 18.66 18.70 43524
2019-09-23 18.83 18.88 18.50 18.50 19576
2019-09-24 18.58 19.00 18.51 18.98 46191
2019-09-25 18.90 18.95 18.52 18.86 27469
2019-09-26 18.61 18.90 18.56 18.87 20378
2019-09-27 18.88 18.88 18.52 18.58 38454
2019-09-30 18.58 18.83 18.41 18.65 46322
2019-10-01 18.52 18.82 17.84 17.90 58523
2019-10-02 17.89 18.14 17.51 17.70 33653
2019-10-03 17.64 18.06 17.51 18.06 44325
2019-10-04 18.06 18.09 17.80 17.92 24787
2019-10-07 17.87 18.12 17.50 17.51 47842
2019-10-08 17.51 17.99 17.25 17.37 50905
2019-10-09 17.37 17.97 17.26 17.33 50167
2019-10-10 17.30 17.98 17.30 17.74 43187
2019-10-11 17.79 18.20 17.67 17.92 28607
2019-10-14 17.93 18.10 17.60 18.03 37803
2019-10-15 18.06 18.14 17.75 17.90 33737
2019-10-16 17.74 18.03 17.63 17.93 18452
2019-10-17 17.92 17.99 17.45 17.85 42088
2019-10-18 17.90 18.25 17.90 17.99 20582
2019-10-21 18.02 18.39 17.50 17.94 48733
2019-10-22 18.07 18.39 18.00 18.25 44393
2019-10-23 18.20 18.47 18.08 18.24 89634
2019-10-24 18.49 18.66 18.33 18.63 104042
2019-10-25 18.35 18.35 17.81 17.90 33670
2019-10-28 17.93 18.06 17.67 17.71 22880
2019-10-29 17.89 17.95 17.68 17.78 33255
2019-10-30 17.80 17.95 17.68 17.74 19545
2019-10-31 17.66 17.91 17.57 17.68 49065
2019-11-01 17.72 17.96 17.50 17.81 49899
2019-11-04 17.90 17.98 17.58 17.84 45134
2019-11-05 17.83 17.88 17.70 17.74 32827
2019-11-06 17.69 17.81 17.35 17.60 53760
2019-11-07 17.91 17.92 17.67 17.70 53531
2019-11-08 17.61 18.13 17.60 17.80 74010
2019-11-11 17.80 17.80 17.50 17.60 31200
2019-11-12 17.60 18.70 17.41 18.55 206022
2019-11-13 18.43 18.49 18.04 18.15 36515
2019-11-14 18.13 18.13 17.80 17.91 21640
2019-11-15 18.15 18.15 17.80 17.95 23269
2019-11-18 17.97 17.99 17.55 17.55 36409
2019-11-19 17.58 17.84 17.27 17.48 45974
2019-11-20 17.47 17.49 17.09 17.28 64924
2019-11-21 17.21 17.40 17.08 17.13 44809
2019-11-22 17.13 17.36 17.00 17.13 79947
2019-11-25 17.04 17.42 17.04 17.37 81042
2019-11-26 17.37 17.38 17.05 17.13 28807
2019-11-27 17.18 17.38 17.08 17.28 41483
2019-11-29 17.28 17.38 17.15 17.38 26444
2019-12-02 17.38 17.38 17.13 17.33 52759
2019-12-03 17.11 17.33 17.10 17.12 84386
2019-12-04 17.17 17.36 17.14 17.25 52221
2019-12-05 17.36 17.38 17.08 17.18 53163
2019-12-06 17.24 17.36 17.05 17.24 98703
2019-12-09 17.24 17.38 17.24 17.38 71312
2019-12-10 17.37 17.64 17.37 17.57 104469
2019-12-11 17.64 17.80 17.55 17.64 122968
2019-12-12 17.51 17.75 17.36 17.50 160469
2019-12-13 17.52 17.54 17.41 17.46 179714
2019-12-16 17.50 17.94 17.40 17.77 133288
2019-12-17 17.77 18.69 17.72 18.53 119820
2019-12-18 18.75 19.16 18.51 19.14 106651
2019-12-19 19.12 19.15 18.84 18.90 95822
2019-12-20 18.89 19.23 18.70 18.98 108905
2019-12-23 18.94 19.55 18.79 19.47 122314
2019-12-24 19.55 19.98 19.09 19.30 116755
2019-12-26 19.32 19.85 19.19 19.53 111288
2019-12-27 19.59 19.63 19.27 19.38 55008
2019-12-30 19.40 19.77 19.34 19.46 52836
2019-12-31 19.40 19.62 19.29 19.51 100122
2020-01-02 19.56 19.74 19.37 19.65 63696
2020-01-03 19.79 19.89 19.54 19.65 113206
2020-01-06 19.73 20.06 19.64 19.90 103814
2020-01-07 19.90 19.99 19.63 19.86 51188
2020-01-08 19.85 20.00 19.59 19.85 69574
2020-01-09 19.89 19.98 19.61 19.85 61273
2020-01-10 19.78 19.96 19.75 19.81 25645
2020-01-13 19.79 19.90 19.65 19.76 32381
2020-01-14 19.73 20.85 19.73 20.73 117811
2020-01-15 20.82 21.15 20.69 21.12 167601
2020-01-16 21.15 21.42 20.83 20.85 79198
2020-01-17 20.87 21.03 20.38 20.60 35339
2020-01-21 20.60 21.46 20.21 20.59 93871
2020-01-22 20.71 20.92 20.22 20.30 47967
2020-01-23 20.26 20.29 17.02 17.46 496012
2020-01-24 17.98 17.98 17.03 17.33 205736
2020-01-27 17.25 17.30 16.17 17.17 165233
2020-01-28 17.30 17.39 17.04 17.27 69283
2020-01-29 17.32 17.50 16.78 16.94 153096
2020-01-30 16.92 17.22 16.82 16.93 123757
2020-01-31 16.58 16.70 16.20 16.29 72144
2020-02-03 16.31 16.36 15.82 16.10 125261
2020-02-04 16.33 16.49 16.17 16.38 48828
2020-02-05 16.44 16.85 16.40 16.71 85943
2020-02-06 16.70 16.88 16.53 16.88 44756
2020-02-07 16.83 16.83 16.37 16.46 68103
2020-02-10 16.38 16.38 15.80 15.90 140811
2020-02-11 15.91 16.18 15.80 15.83 93797
2020-02-12 15.90 16.29 15.83 16.11 40894
2020-02-13 16.09 16.14 15.12 15.81 255778
2020-02-14 15.78 16.05 15.58 15.92 74986
2020-02-18 16.10 16.30 15.79 16.02 67600
2020-02-19 16.09 16.32 15.99 16.11 53484
2020-02-20 16.03 16.25 15.92 15.98 50631
2020-02-21 15.87 16.29 15.76 16.23 44900
2020-02-24 15.93 16.04 15.51 15.51 115562
2020-02-25 15.65 15.65 15.01 15.26 125791
2020-02-26 14.92 15.58 14.92 15.05 63177
2020-02-27 15.01 15.34 14.32 15.32 251390
2020-02-28 14.69 15.27 14.65 15.26 121708
2020-03-02 15.28 15.28 14.75 14.98 86843
2020-03-03 14.96 15.24 14.75 14.76 123362
2020-03-04 14.75 14.90 14.51 14.59 135511
2020-03-05 14.50 14.75 13.82 13.99 211281
2020-03-06 13.91 13.94 13.20 13.76 257692
2020-03-09 11.80 13.05 11.00 12.38 336526
2020-03-10 12.60 12.70 11.35 12.24 212753
2020-03-11 12.02 12.08 11.14 11.69 366811
2020-03-12 11.00 11.53 10.33 10.67 172883
2020-03-13 11.00 12.00 10.70 11.41 123034
2020-03-16 11.14 11.58 10.52 11.08 140983
2020-03-17 11.23 11.72 10.75 10.92 102902
2020-03-18 10.75 11.44 9.50 10.00 186682
2020-03-19 9.96 10.75 9.79 10.39 128805
2020-03-20 10.49 10.62 8.71 9.56 180669
2020-03-23 9.49 9.56 9.00 9.12 146293
2020-03-24 9.42 9.74 9.26 9.56 123647
2020-03-25 9.73 10.24 9.51 9.82 123878
2020-03-26 9.84 10.23 9.01 9.43 201977
2020-03-27 9.49 9.49 9.00 9.09 87465
2020-03-30 9.08 9.18 8.52 9.01 216017
2020-03-31 9.02 9.60 8.77 9.31 107974
2020-04-01 9.01 9.20 8.64 8.93 68304
2020-04-02 8.90 9.96 8.90 9.35 91482
2020-04-03 9.49 9.85 9.08 9.38 44213
2020-04-06 9.59 9.84 9.40 9.84 86277
2020-04-07 9.85 10.61 9.80 10.49 71582
2020-04-08 10.59 11.31 10.44 11.04 61474
2020-04-09 11.36 11.58 10.47 11.04 101113
2020-04-13 11.36 11.58 10.54 10.80 155430
2020-04-14 11.00 11.49 10.91 11.36 107017
2020-04-15 11.34 11.37 10.50 10.56 91291
2020-04-16 10.60 10.75 10.06 10.30 62506
2020-04-17 10.07 10.77 10.07 10.44 101645
2020-04-20 10.40 10.50 9.05 10.33 213477
2020-04-21 10.13 10.55 9.95 10.45 42701
2020-04-22 10.65 11.12 10.57 10.96 58120
2020-04-23 11.04 11.67 10.70 11.48 182391
2020-04-24 11.72 11.97 11.41 11.71 96807
2020-04-27 11.51 11.64 10.59 11.45 112429
2020-04-28 11.45 11.99 11.37 11.90 62162
2020-04-29 11.90 12.48 11.90 12.15 134755
2020-04-30 12.25 12.83 12.09 12.40 220596
2020-05-01 11.97 11.97 10.67 11.07 137455
2020-05-04 11.07 11.76 10.85 11.45 110115
2020-05-05 11.55 11.85 11.02 11.43 115963
2020-05-06 11.35 11.35 10.92 10.98 42527
2020-05-07 11.20 11.33 10.98 11.14 40234
2020-05-08 11.39 11.39 10.69 11.26 47433
2020-05-11 11.07 11.25 10.86 11.18 50257
2020-05-12 11.18 11.80 11.05 11.27 231478
2020-05-13 11.27 11.44 10.53 10.65 156614
2020-05-14 10.71 10.94 10.05 10.27 103534
2020-05-15 10.34 10.80 10.27 10.63 117908
2020-05-18 10.79 11.40 10.79 11.38 119966
2020-05-19 11.26 12.13 11.11 11.80 117918
2020-05-20 11.93 12.12 11.92 11.92 38344
2020-05-21 11.89 12.07 11.38 11.72 43968
2020-05-22 11.67 11.68 11.35 11.59 41383
2020-05-26 11.78 12.10 11.78 11.97 71794
2020-05-27 12.17 12.45 11.92 12.22 78849
2020-05-28 12.17 12.22 11.81 11.88 37488
2020-05-29 12.00 12.00 11.57 11.67 35550
2020-06-01 11.56 11.90 11.50 11.60 43387
2020-06-02 11.59 11.97 11.56 11.83 71244
2020-06-03 11.85 12.22 11.54 12.02 67667
2020-06-04 12.06 12.20 12.00 12.06 36009
2020-06-05 12.49 13.23 12.39 13.04 105419
2020-06-08 13.49 13.66 13.25 13.64 78720
2020-06-09 13.36 13.70 13.04 13.50 192238
2020-06-10 13.55 13.55 12.77 13.00 93385
2020-06-11 12.51 12.77 11.52 11.53 79123
2020-06-12 12.23 12.30 11.47 11.70 74430
2020-06-15 11.37 11.75 10.85 11.60 92656
2020-06-16 12.00 12.05 11.35 11.61 79967
2020-06-17 11.65 11.72 11.01 11.08 102580
2020-06-18 11.06 11.36 11.00 11.17 62519
2020-06-19 11.43 11.51 11.11 11.45 467475
2020-06-22 11.34 11.55 11.21 11.41 79650
2020-06-23 11.54 12.00 11.52 11.70 127622
2020-06-24 11.67 11.67 11.17 11.37 108908
2020-06-25 11.28 11.60 11.21 11.36 48378
2020-06-26 11.37 11.70 11.25 11.56 85708
2020-06-29 11.64 11.88 11.53 11.63 57693
2020-06-30 11.65 12.96 11.59 12.78 120199
2020-07-01 12.96 12.97 12.10 12.12 45538
2020-07-02 12.29 12.44 11.96 11.96 24710
2020-07-06 12.22 12.28 11.74 11.90 22758
2020-07-07 12.48 12.48 11.43 11.52 55446
2020-07-08 11.44 11.69 11.22 11.54 49400
2020-07-09 11.53 11.60 11.16 11.34 48185
2020-07-10 11.30 11.42 11.18 11.30 38021
2020-07-13 11.30 11.46 11.22 11.33 89556
2020-07-14 11.33 11.53 11.28 11.40 27361
2020-07-15 11.58 11.78 11.40 11.69 64484
2020-07-16 11.59 11.83 11.31 11.43 66500
2020-07-17 11.62 11.70 11.33 11.36 40132
2020-07-20 11.25 11.45 11.08 11.08 64269
2020-07-21 11.23 11.47 11.12 11.35 94004
2020-07-22 11.30 11.39 11.10 11.30 30514
2020-07-23 11.34 11.37 10.94 11.15 129210
2020-07-24 11.07 11.33 11.07 11.26 24382
2020-07-27 11.26 11.50 11.07 11.33 63603
2020-07-28 11.39 11.46 11.08 11.09 46407
2020-07-29 11.08 11.37 11.06 11.30 94470
2020-07-30 11.25 11.44 11.07 11.32 89346
2020-07-31 11.13 11.25 10.73 10.90 73900
2020-08-03 10.90 11.09 10.76 10.98 73751
2020-08-04 10.98 11.32 10.95 11.18 88352
2020-08-05 11.25 11.46 11.08 11.26 140418
2020-08-06 11.31 11.44 11.23 11.38 43432
2020-08-07 11.40 11.47 11.32 11.40 49170
2020-08-10 11.48 11.80 11.44 11.72 60210
2020-08-11 11.93 12.14 11.78 11.88 92589
2020-08-12 11.97 11.99 11.67 11.82 58452
2020-08-13 11.94 11.99 11.76 11.85 56849
2020-08-14 11.85 12.17 11.84 11.97 64098
2020-08-17 11.95 12.21 11.90 12.21 58959
2020-08-18 12.02 12.25 11.86 12.01 53946
2020-08-19 12.00 12.03 11.76 11.79 43846
2020-08-20 11.82 11.82 11.56 11.61 43441
2020-08-21 11.58 11.60 11.36 11.49 100963
2020-08-24 11.43 11.99 11.41 11.60 59753
2020-08-25 11.64 11.78 11.55 11.72 53316
2020-08-26 11.74 11.77 11.25 11.44 69880
2020-08-27 11.46 11.50 11.30 11.48 50128
2020-08-28 11.50 11.63 11.27 11.59 43590
2020-08-31 11.66 11.66 11.31 11.47 46503
2020-09-01 11.47 11.55 11.17 11.30 114458
2020-09-02 11.35 11.35 10.88 10.92 150350
2020-09-03 10.90 11.06 10.58 10.64 147745
2020-09-04 10.72 10.85 10.53 10.63 114806
2020-09-08 10.47 10.59 10.40 10.46 75738
2020-09-09 10.53 10.66 10.43 10.57 39811
2020-09-10 10.59 10.67 10.42 10.45 35027
2020-09-11 10.45 10.52 10.33 10.40 43336
2020-09-14 10.48 10.61 10.33 10.42 50049
2020-09-15 10.46 10.65 10.40 10.46 47181
2020-09-16 10.46 10.67 10.39 10.51 70641
2020-09-17 10.46 10.57 10.40 10.50 26006
2020-09-18 10.50 10.74 10.45 10.63 74703
2020-09-21 10.52 10.57 10.16 10.19 59104
2020-09-22 10.18 10.29 10.10 10.26 60162
2020-09-23 10.23 10.34 10.07 10.07 40691
2020-09-24 10.13 10.45 10.13 10.30 36348
2020-09-25 10.29 10.39 9.90 10.15 93084
2020-09-28 10.19 10.50 10.08 10.42 52859
2020-09-29 10.46 10.57 10.24 10.50 41188
2020-09-30 10.38 10.51 10.15 10.33 47190
2020-10-01 10.32 10.49 10.08 10.31 47629
2020-10-02 10.25 10.55 10.15 10.32 49914
2020-10-05 10.47 10.84 10.45 10.54 34736
2020-10-06 10.71 10.71 10.21 10.28 53740
2020-10-07 10.21 10.36 10.13 10.30 53154
2020-10-08 10.31 10.58 10.31 10.46 83051
2020-10-09 10.50 10.53 10.30 10.39 54246
2020-10-12 10.40 10.55 10.40 10.44 46398
2020-10-13 10.44 10.54 10.09 10.10 86926
2020-10-14 10.41 10.45 10.12 10.13 39518
2020-10-15 10.13 10.44 10.05 10.39 89813
2020-10-16 10.40 10.50 10.25 10.32 30192
2020-10-19 10.32 10.36 10.18 10.19 20748
2020-10-20 10.25 10.50 10.18 10.42 68045
2020-10-21 10.47 10.49 10.23 10.30 37326
2020-10-22 10.36 10.78 10.20 10.66 147142
2020-10-23 10.70 10.72 10.37 10.48 107037
2020-10-26 10.44 10.52 10.30 10.41 58823
2020-10-27 10.48 10.54 10.30 10.32 48687
2020-10-28 10.32 10.54 10.11 10.24 115830
2020-10-29 10.24 10.43 10.20 10.35 77035
2020-10-30 10.01 10.18 9.93 10.06 56392
2020-11-02 9.96 10.08 9.91 9.99 76708
2020-11-03 10.06 10.16 9.95 9.99 31881
2020-11-04 9.99 10.23 9.95 10.12 129123
2020-11-05 10.16 10.30 10.04 10.11 71289
2020-11-06 10.09 10.18 10.00 10.01 39252
2020-11-09 10.47 10.50 10.08 10.10 158054
2020-11-10 10.22 10.53 10.09 10.40 133025
2020-11-11 10.65 10.65 10.29 10.64 132545
2020-11-12 10.77 10.77 10.33 10.46 90949
2020-11-13 10.47 10.60 10.33 10.53 82306
2020-11-16 10.72 11.10 10.27 11.08 298091
2020-11-17 11.00 11.13 10.51 11.07 105410
2020-11-18 11.06 11.15 10.72 10.78 139494
2020-11-19 10.82 10.88 10.29 10.72 104843
2020-11-20 10.71 10.78 10.67 10.74 60854
2020-11-23 10.80 10.80 10.40 10.59 147243
2020-11-24 10.68 11.50 10.32 11.49 206907
2020-11-25 11.45 11.59 11.35 11.38 58294
2020-11-27 11.40 11.75 11.35 11.75 71380
2020-11-30 11.66 11.70 10.98 10.99 89384
2020-12-01 11.14 11.15 10.76 10.78 74368
2020-12-02 10.79 11.51 10.79 11.06 104253
2020-12-03 11.16 11.32 11.08 11.14 105165
2020-12-04 11.33 11.90 11.24 11.87 137174
2020-12-07 11.75 11.84 11.27 11.28 72552
2020-12-08 11.38 11.61 11.29 11.30 61960
2020-12-09 11.49 11.54 11.12 11.40 46874
2020-12-10 11.36 11.98 11.36 11.85 57773
2020-12-11 11.61 11.73 11.59 11.66 45322
2020-12-14 11.78 11.85 11.35 11.40 55450
2020-12-15 11.40 11.93 11.25 11.82 146355
2020-12-16 11.87 11.87 11.41 11.71 29904
2020-12-17 11.70 11.75 11.52 11.74 63380
2020-12-18 11.83 12.10 11.69 11.84 55464
2020-12-21 11.71 11.79 11.34 11.50 112411
2020-12-22 11.42 11.49 11.20 11.29 38373
2020-12-23 11.22 11.53 11.20 11.46 35536
2020-12-24 11.49 11.57 11.30 11.43 8689
2020-12-28 11.31 11.51 10.95 11.06 131626
2020-12-29 11.05 11.25 10.77 11.00 140467
2020-12-30 11.11 11.37 10.96 11.05 108412
2020-12-31 11.05 11.25 10.91 10.91 289907
2021-01-04 11.06 11.30 10.96 11.13 45757
2021-01-05 11.24 11.78 11.24 11.65 70158
2021-01-06 11.60 12.00 11.50 11.83 83925
2021-01-07 11.97 12.15 11.85 11.93 65426
2021-01-08 11.96 12.16 11.95 11.97 73038
2021-01-11 12.02 12.34 12.02 12.16 44810
2021-01-12 12.20 12.93 12.20 12.91 91672
2021-01-13 12.94 13.09 12.73 13.06 59719
2021-01-14 13.06 13.29 12.96 13.19 86562
2021-01-15 13.10 13.23 12.87 12.89 83836
2021-01-19 12.83 13.41 12.83 13.17 79471
2021-01-20 13.15 13.28 12.95 13.07 66150
2021-01-21 13.07 13.07 12.48 12.79 106551
2021-01-22 12.74 12.74 12.35 12.42 108402
2021-01-25 12.46 12.62 12.30 12.60 48646
2021-01-26 12.82 12.90 12.55 12.74 74457
2021-01-27 12.62 12.84 12.41 12.57 60885
2021-01-28 12.77 12.77 12.36 12.62 102737
2021-01-29 12.35 12.49 11.95 12.05 51962
2021-02-01 12.28 12.58 12.05 12.55 81019
2021-02-02 12.64 12.84 12.26 12.73 104794
2021-02-03 12.60 13.03 12.60 12.95 79077
2021-02-04 12.90 13.06 12.79 13.04 43625
2021-02-05 12.99 13.12 12.76 12.91 70255
2021-02-08 12.95 13.61 12.95 13.54 83547
2021-02-09 13.86 13.86 12.92 13.02 181621
2021-02-10 13.22 13.63 13.15 13.61 76740
2021-02-11 13.77 13.96 13.50 13.75 82363
2021-02-12 13.64 13.99 13.63 13.89 42706
2021-02-16 14.00 14.38 13.95 14.29 96497
2021-02-17 14.40 14.40 13.81 14.16 62156
2021-02-18 13.96 14.11 13.76 13.85 39263
2021-02-19 13.83 14.14 13.79 14.05 52520
2021-02-22 14.04 14.85 13.97 14.56 105155
2021-02-23 14.54 14.54 13.85 14.13 115639
2021-02-24 14.10 14.97 14.10 14.80 66878
2021-02-25 14.94 15.15 14.45 14.77 82487
2021-02-26 14.59 14.71 14.03 14.45 45693
2021-03-01 14.98 14.98 14.42 14.55 28750
2021-03-02 14.55 14.75 14.21 14.65 43442
2021-03-03 14.61 15.04 14.57 14.61 56809
2021-03-04 14.65 14.95 14.27 14.59 67880
2021-03-05 15.00 15.10 14.35 14.89 73544
2021-03-08 15.02 15.02 14.25 14.58 79969
2021-03-09 14.54 14.92 14.26 14.50 55107
2021-03-10 14.50 15.02 14.27 14.88 72919
2021-03-11 14.86 14.87 14.57 14.66 65284
2021-03-12 14.66 14.99 14.45 14.73 52726
2021-03-15 14.73 14.87 14.49 14.60 28039
2021-03-16 14.47 14.47 14.06 14.16 51147
2021-03-17 14.22 14.41 13.89 14.25 24138
2021-03-18 14.25 14.25 13.85 13.94 35831
2021-03-19 14.05 14.05 13.79 13.98 65997
2021-03-22 13.98 14.05 13.79 13.89 27893
2021-03-23 13.76 13.88 13.53 13.79 81511
2021-03-24 13.91 14.18 13.67 13.93 27638
2021-03-25 13.90 13.95 13.54 13.90 24533
2021-03-26 14.05 14.05 13.81 14.00 22222
2021-03-29 14.01 14.17 13.70 13.85 25935
2021-03-30 14.09 14.13 13.54 13.67 36715
2021-03-31 13.69 13.97 13.51 13.66 88973
2021-04-01 13.81 14.29 13.72 14.19 33882
2021-04-05 14.04 14.19 13.90 13.99 22394
2021-04-06 14.09 14.31 13.91 13.91 23210
2021-04-07 14.03 14.27 13.93 14.25 27645
2021-04-08 14.24 14.24 14.01 14.12 17005
2021-04-09 14.17 14.25 13.95 13.96 45478
2021-04-12 13.96 14.14 13.91 14.06 47923
2021-04-13 14.00 14.14 13.79 14.09 59820
2021-04-14 14.06 14.39 13.95 14.23 110970
2021-04-15 14.32 14.40 14.13 14.33 44018
2021-04-16 14.34 14.40 14.17 14.34 32543
2021-04-19 14.25 14.46 14.03 14.38 83876
2021-04-20 14.32 14.32 14.03 14.21 68173
2021-04-21 14.12 14.25 13.75 13.89 162747
2021-04-22 14.08 14.41 13.95 14.38 97915
2021-04-23 14.40 14.80 14.37 14.62 55256
2021-04-26 14.79 14.99 14.65 14.75 87893
2021-04-27 14.86 15.21 14.82 15.20 93267
2021-04-28 15.34 15.56 15.00 15.45 94723
2021-04-29 15.45 15.54 15.25 15.44 124049
2021-04-30 14.57 15.12 14.55 14.56 79181
2021-05-03 14.56 15.00 14.51 14.90 57604
2021-05-04 14.77 14.95 14.55 14.77 53297
2021-05-05 14.85 15.15 14.65 15.15 46596
2021-05-06 15.15 15.20 14.72 15.12 45495
2021-05-07 15.05 15.47 15.01 15.07 61770
2021-05-10 15.11 15.44 15.01 15.01 47062
2021-05-11 14.89 15.29 14.86 14.91 52815
2021-05-12 14.91 15.44 14.91 14.92 52926
2021-05-13 14.93 15.40 14.61 14.68 108437
2021-05-14 14.68 15.23 14.68 15.01 47341
2021-05-17 15.14 15.36 15.14 15.19 48045
2021-05-18 15.32 15.32 15.03 15.03 31987
2021-05-19 14.89 14.99 14.63 14.67 47352
2021-05-20 14.67 14.91 14.58 14.66 36690
2021-05-21 14.76 15.10 14.75 14.98 46249
2021-05-24 15.05 15.25 14.85 15.22 41286
2021-05-25 15.24 15.34 15.02 15.10 78523
2021-05-26 15.06 15.29 15.01 15.16 26396
2021-05-27 15.22 15.28 15.17 15.17 18702
2021-05-28 15.34 15.40 15.20 15.20 31600
2021-06-01 15.25 15.98 15.25 15.93 96271
2021-06-02 16.00 16.10 15.75 15.81 36946
2021-06-03 15.76 15.89 15.57 15.60 32399
2021-06-04 15.65 15.75 15.31 15.45 45637
2021-06-07 15.53 15.53 15.29 15.37 28474
2021-06-08 15.31 15.53 15.28 15.37 46692
2021-06-09 15.53 15.57 15.28 15.32 62564
2021-06-10 15.48 15.67 15.35 15.46 52153
2021-06-11 15.50 15.85 15.50 15.83 114828
2021-06-14 15.93 16.88 15.85 16.76 131089
2021-06-15 16.90 17.74 16.70 17.72 91556
2021-06-16 17.70 17.70 17.19 17.19 106438
2021-06-17 16.85 17.17 15.82 15.97 196746
2021-06-18 15.95 16.74 15.74 16.32 386252
2021-06-21 16.38 17.00 16.28 16.86 152603
2021-06-22 16.90 16.90 16.40 16.53 34530
2021-06-23 16.52 16.74 16.51 16.55 23185
2021-06-24 16.63 16.93 16.55 16.81 46161
2021-06-25 16.87 17.09 16.87 17.00 56101
2021-06-28 17.07 17.08 16.19 16.25 46660
2021-06-29 16.30 16.82 16.01 16.60 69826
2021-06-30 16.75 17.24 16.65 16.85 72463
2021-07-01 16.99 17.31 16.80 16.99 43457
2021-07-02 17.01 17.30 17.01 17.23 39436
2021-07-06 17.23 17.23 16.81 17.05 39548
2021-07-07 17.01 17.01 16.60 16.67 37458
2021-07-08 16.58 16.78 16.12 16.19 49032
2021-07-09 16.43 16.68 16.26 16.59 29176
2021-07-12 16.58 17.09 16.51 17.02 43033
2021-07-13 16.86 17.05 16.69 16.80 16304
2021-07-14 16.82 17.12 16.70 17.04 50390
2021-07-15 16.93 17.16 16.55 16.66 13399
2021-07-16 16.83 16.83 16.34 16.52 29156
2021-07-19 16.18 16.21 15.50 15.70 87011
2021-07-20 15.75 16.39 15.55 16.16 84219
2021-07-21 16.23 16.62 16.19 16.61 29526
2021-07-22 16.64 16.74 16.39 16.67 20065
2021-07-23 16.86 16.86 16.26 16.60 20748
2021-07-26 17.12 17.60 17.00 17.42 107819
2021-07-27 17.43 17.48 16.60 17.25 34033
2021-07-28 17.50 17.50 16.73 17.34 58829
2021-07-29 17.62 17.67 17.01 17.52 84710
2021-07-30 16.67 16.79 16.25 16.57 71024
2021-08-02 16.55 16.88 16.20 16.27 33027
2021-08-03 16.00 16.40 16.00 16.20 40226
2021-08-04 16.00 16.20 15.90 15.91 48785
2021-08-05 16.05 16.19 15.97 16.07 28218
2021-08-06 16.18 16.37 16.00 16.03 56747
2021-08-09 15.98 16.36 15.78 15.87 68211
2021-08-10 15.99 16.52 15.88 16.19 45880
2021-08-11 16.21 16.47 15.82 16.38 44684
2021-08-12 16.59 16.89 16.33 16.48 40603
2021-08-13 16.00 16.45 15.98 16.26 69811
2021-08-16 16.27 16.45 16.11 16.11 26217
2021-08-17 16.06 16.41 16.06 16.13 29167
2021-08-18 16.25 16.31 15.83 15.90 45017
2021-08-19 15.82 16.20 15.50 15.96 69925
2021-08-20 16.00 16.20 15.88 15.98 30148
2021-08-23 16.35 16.35 16.01 16.08 37143
2021-08-24 16.10 16.27 15.92 16.16 34904
2021-08-25 16.13 16.32 16.00 16.12 36943
2021-08-26 16.12 16.12 15.68 15.81 29757
2021-08-27 15.83 16.42 15.83 16.25 19232
2021-08-30 16.64 16.85 16.50 16.55 105372
2021-08-31 16.61 16.80 16.57 16.60 34001
2021-09-01 16.82 16.82 16.63 16.71 30185
2021-09-02 16.68 16.86 16.56 16.56 49985
2021-09-03 16.79 17.15 16.55 16.65 147971
2021-09-07 17.31 17.32 16.87 17.27 123258
2021-09-08 17.34 17.40 16.83 16.99 53125
2021-09-09 16.83 17.36 16.83 17.07 36466
2021-09-10 17.14 17.37 16.98 17.11 139606
2021-09-13 17.16 17.30 16.82 16.98 66370
2021-09-14 16.99 17.11 16.71 16.91 71900
2021-09-15 17.00 17.40 16.95 17.19 78566
2021-09-16 17.16 17.58 17.11 17.45 48583
2021-09-17 17.37 17.54 17.15 17.22 179109
2021-09-20 17.02 17.50 17.01 17.20 66434
2021-09-21 17.13 17.20 17.01 17.02 33211
2021-09-22 17.22 17.50 17.21 17.26 59935
2021-09-23 17.42 18.05 17.41 17.80 178881
2021-09-24 18.02 18.23 17.90 18.00 197820
2021-09-27 18.17 18.71 18.11 18.56 120032
2021-09-28 18.70 19.00 18.25 18.82 106174
2021-09-29 18.94 19.00 18.75 18.99 48481
2021-09-30 18.99 19.17 18.71 19.17 46976
2021-10-01 19.27 19.70 19.11 19.41 92646
2021-10-04 19.69 20.19 19.43 20.09 89731
2021-10-05 20.25 20.80 20.12 20.62 98679
2021-10-06 20.26 20.48 20.08 20.32 73566
2021-10-07 20.25 20.29 20.10 20.22 64980
2021-10-08 20.29 20.71 20.15 20.62 67897
2021-10-11 20.74 20.89 20.50 20.50 71941
2021-10-12 20.44 20.66 20.17 20.17 49545
2021-10-13 20.05 20.24 19.85 20.06 82733
2021-10-14 20.16 20.45 19.95 20.07 71235
2021-10-15 20.30 20.38 19.58 19.67 70118
2021-10-18 19.67 19.98 19.67 19.75 43939
2021-10-19 19.86 20.25 19.38 19.96 93010
2021-10-20 20.09 20.48 20.02 20.40 64414
2021-10-21 20.49 20.61 20.11 20.33 106790
2021-10-22 20.52 20.65 20.10 20.15 114965
2021-10-25 20.21 20.64 20.21 20.30 90601
2021-10-26 20.37 20.63 20.22 20.29 119678
2021-10-27 20.18 20.48 20.15 20.33 59441
2021-10-28 20.41 20.49 20.00 20.37 106246
2021-10-29 19.58 19.69 19.12 19.15 103871
2021-11-01 19.21 19.68 19.17 19.25 57212
2021-11-02 19.25 19.38 19.22 19.25 40419
2021-11-03 19.19 19.34 19.03 19.10 63874
2021-11-04 19.11 19.31 19.09 19.24 50423
2021-11-05 19.32 19.44 19.13 19.21 50557
2021-11-08 19.32 19.58 19.11 19.19 41800
2021-11-09 19.11 19.54 19.03 19.52 55943
2021-11-10 19.55 20.24 18.78 18.95 128792
2021-11-11 19.00 19.53 18.95 19.10 60082
2021-11-12 18.95 19.13 18.81 18.83 27051
2021-11-15 18.80 19.26 18.51 18.84 80377
2021-11-16 18.87 19.09 18.67 18.67 44875
2021-11-17 18.70 18.98 17.96 17.96 65935
2021-11-18 18.00 18.33 17.67 18.08 92238
2021-11-19 18.03 18.43 17.61 17.82 90379
2021-11-22 17.82 18.15 17.70 18.06 36698
2021-11-23 18.20 18.83 17.95 18.36 43615
2021-11-24 18.61 18.88 18.32 18.77 51663
2021-11-26 18.47 18.50 17.80 18.33 58108
2021-11-29 18.63 18.67 18.01 18.10 70679
2021-11-30 18.07 18.23 17.59 17.79 88673
2021-12-01 17.89 18.00 17.10 17.37 74841
2021-12-02 17.49 17.75 17.16 17.58 45950
2021-12-03 17.54 17.75 17.35 17.69 41347
2021-12-06 17.75 18.00 17.60 17.95 129406
2021-12-07 18.21 18.78 18.21 18.58 20828
2021-12-08 18.49 18.77 18.39 18.44 56497
2021-12-09 18.36 18.55 18.00 18.14 30875
2021-12-10 18.16 18.64 17.95 18.06 36230
2021-12-13 18.96 19.30 18.63 19.20 164381
2021-12-14 19.28 19.81 18.67 19.01 170147
2021-12-15 19.09 19.54 18.84 19.45 103429
2021-12-16 19.58 20.08 19.29 19.90 65856
2021-12-17 19.77 20.07 18.89 19.39 380306
2021-12-20 19.75 19.75 18.75 18.92 43485
2021-12-21 18.83 19.21 18.70 18.95 39239
2021-12-22 18.92 19.00 18.57 18.72 35755
2021-12-23 18.70 18.90 18.65 18.73 37341
2021-12-27 18.91 19.59 18.91 19.43 37206
2021-12-28 19.48 19.85 19.32 19.65 51569
2021-12-29 19.67 19.88 19.42 19.66 32568
2021-12-30 19.72 19.79 19.47 19.62 35233
2021-12-31 19.65 19.84 19.50 19.79 36703
2022-01-03 19.80 20.82 19.80 20.58 90705
2022-01-04 20.68 21.28 20.50 21.06 91580
2022-01-05 21.30 21.59 20.34 20.74 55583
2022-01-06 21.05 21.05 20.50 20.86 28174
2022-01-07 20.86 21.45 20.85 21.25 50984
2022-01-10 21.21 21.44 20.50 21.28 41592
2022-01-11 21.44 22.31 21.24 22.20 61065
2022-01-12 22.30 22.56 22.15 22.37 44521
2022-01-13 22.18 22.57 21.84 22.28 47016
2022-01-14 22.17 22.42 22.00 22.28 30671
2022-01-18 22.50 22.73 22.08 22.63 56894
2022-01-19 22.86 22.86 21.95 22.00 75721
2022-01-20 21.98 22.78 21.84 22.35 78590
2022-01-21 22.34 22.58 21.99 22.14 68208
2022-01-24 22.01 22.31 21.41 22.05 104928
2022-01-25 22.00 23.00 21.76 22.94 92643
2022-01-26 23.00 23.97 23.00 23.50 140650
2022-01-27 23.76 24.00 23.25 23.39 127770
2022-01-28 22.69 23.30 22.22 22.81 120054
2022-01-31 22.62 22.86 22.40 22.40 37548
2022-02-01 22.23 23.00 21.95 23.00 69160
2022-02-02 23.23 23.76 22.72 23.60 100062
2022-02-03 23.60 23.99 23.48 23.89 74650
2022-02-04 23.91 24.14 23.50 23.79 62011
2022-02-07 23.91 24.39 23.47 24.11 66668
2022-02-08 24.00 24.00 22.76 22.98 75975
2022-02-09 23.38 23.38 22.75 23.06 39195
2022-02-10 23.19 23.38 22.77 22.83 51947
2022-02-11 23.03 23.89 22.98 22.99 151578
2022-02-14 23.00 23.88 22.75 23.05 54721
2022-02-15 22.96 23.16 22.25 22.38 73148
2022-02-16 22.20 23.03 22.09 22.14 55415
2022-02-17 22.17 22.83 22.12 22.12 17637
2022-02-18 22.10 22.87 21.83 21.96 52104
2022-02-22 22.82 22.82 21.30 21.68 98992
2022-02-23 22.00 22.22 21.53 21.53 61329
2022-02-24 22.56 22.56 21.74 22.30 163899
2022-02-25 22.44 23.18 22.31 22.87 66256
2022-02-28 23.20 23.77 22.96 23.54 124856
2022-03-01 23.81 24.00 23.60 23.71 115473
2022-03-02 23.90 24.03 23.80 23.85 99036
2022-03-03 23.55 23.89 23.00 23.76 85021
2022-03-04 23.97 24.73 23.40 23.50 144291
2022-03-07 23.87 24.23 23.30 23.95 109021
2022-03-08 24.24 24.72 23.71 24.61 203285
2022-03-09 23.82 24.20 22.88 23.02 200081
2022-03-10 23.02 23.68 23.02 23.55 62185
2022-03-11 23.50 24.00 23.50 23.84 94221
2022-03-14 23.64 23.74 23.01 23.25 89865
2022-03-15 23.09 23.39 22.75 23.00 123483
2022-03-16 23.16 23.32 22.68 22.77 79465
2022-03-17 22.84 23.90 22.84 23.89 107437
2022-03-18 23.99 24.32 23.52 23.83 306757
2022-03-21 24.20 24.57 24.20 24.28 66244
2022-03-22 24.52 24.66 23.59 24.00 66546
2022-03-23 24.20 24.46 24.04 24.20 53414
2022-03-24 24.33 25.51 24.31 25.51 215922
2022-03-25 25.25 26.50 25.25 25.89 174712
2022-03-28 26.49 26.50 24.77 25.35 119080
2022-03-29 25.37 25.87 24.58 25.23 102072
2022-03-30 25.20 25.95 25.20 25.63 78689
2022-03-31 25.63 25.95 25.54 25.95 49931
2022-04-01 26.00 26.99 25.82 26.60 104436
2022-04-04 27.00 27.50 26.25 26.68 221611
2022-04-05 26.80 27.00 26.12 26.16 56505
2022-04-06 26.66 26.93 26.16 26.35 49061
2022-04-07 26.37 26.95 25.61 26.14 78816
2022-04-08 26.21 26.69 25.75 26.02 83376
2022-04-11 26.02 26.10 25.05 25.46 77644
2022-04-12 25.07 26.88 25.07 25.79 55746
2022-04-13 25.99 26.30 25.50 26.17 148305
2022-04-14 26.03 26.30 25.53 25.96 60124
2022-04-18 26.21 26.45 25.90 26.00 77769
2022-04-19 26.19 26.35 25.50 25.75 51528
2022-04-20 26.04 26.05 25.75 25.96 79426
2022-04-21 26.24 26.37 25.88 25.97 106622
2022-04-22 26.06 26.45 25.90 26.00 71509
2022-04-25 26.02 26.47 24.22 25.60 162411
2022-04-26 25.70 26.41 25.43 25.81 67381
2022-04-27 26.08 26.87 25.70 26.80 94483
2022-04-28 27.09 27.52 26.55 27.43 136522
2022-04-29 26.68 26.80 25.75 26.11 87029
2022-05-02 25.54 25.87 24.74 24.93 134248
2022-05-03 25.34 26.07 25.29 26.07 73500
2022-05-04 26.07 26.21 25.63 26.19 50353
2022-05-05 26.50 26.61 25.87 26.37 85215
2022-05-06 26.70 26.93 26.36 26.85 68109
2022-05-09 26.65 26.65 24.92 25.26 134835
2022-05-10 25.37 25.99 23.97 24.50 119511
2022-05-11 24.68 25.50 24.61 24.73 53334
2022-05-12 25.04 26.40 24.20 26.39 350032
2022-05-13 26.50 28.11 26.04 28.11 277300
2022-05-16 28.41 29.73 28.26 29.11 230740
2022-05-17 29.19 29.31 28.42 28.92 128108
2022-05-18 28.65 28.82 27.37 27.81 90168
2022-05-19 27.90 28.20 27.47 28.19 54694
2022-05-20 28.19 28.82 27.90 28.40 52259
2022-05-23 28.98 29.69 28.55 29.33 234947
2022-05-24 29.50 29.99 29.04 29.96 226754
2022-05-25 30.00 30.25 29.56 30.15 225126
2022-05-26 30.30 30.74 30.12 30.64 92511
2022-05-27 30.60 30.90 30.07 30.88 111346
2022-05-31 30.95 31.49 30.74 30.89 159603
2022-06-01 30.91 31.49 30.20 31.37 179035
2022-06-02 31.18 32.25 31.01 32.25 105733
2022-06-03 32.50 32.50 31.40 31.50 156848
2022-06-06 32.01 32.01 30.01 31.63 200179
2022-06-07 31.70 31.90 30.40 31.90 228682
2022-06-08 32.00 32.61 31.84 32.14 173629
2022-06-09 31.85 32.19 30.72 30.99 127704
2022-06-10 30.56 31.89 30.56 31.72 112867
2022-06-13 31.46 31.46 30.26 30.77 232638
2022-06-14 30.91 31.28 28.90 29.43 225747
2022-06-15 29.07 29.43 28.55 28.69 130357
2022-06-16 28.28 28.44 26.41 26.42 272398
2022-06-17 26.44 26.80 24.26 24.90 424442
2022-06-21 24.90 27.08 24.86 26.84 263520
2022-06-22 26.45 26.45 24.66 24.67 251971
2022-06-23 25.00 25.00 23.28 23.51 225411
2022-06-24 23.64 25.62 23.64 24.78 171077
2022-06-27 25.21 26.36 25.05 26.18 91514
2022-06-28 26.43 26.96 26.20 26.85 117422
2022-06-29 27.15 27.15 24.91 25.01 120425
2022-06-30 24.75 25.22 23.35 23.85 180214
2022-07-01 24.01 24.71 23.53 24.43 149835
2022-07-05 24.75 24.77 23.50 24.32 110651
2022-07-06 23.92 24.70 23.07 23.48 105565
2022-07-07 23.52 24.96 23.52 24.90 63350
2022-07-08 25.30 25.56 24.71 25.25 84605
2022-07-11 25.21 25.57 25.00 25.40 87240
2022-07-12 24.86 25.40 24.51 24.69 54177
2022-07-13 24.82 25.44 24.65 25.00 70834
2022-07-14 24.77 24.77 23.00 24.36 95510
2022-07-15 24.69 25.25 23.97 25.07 81473
2022-07-18 25.59 26.25 25.41 25.83 180351
2022-07-19 25.84 26.92 25.59 26.92 74172
2022-07-20 26.50 27.20 26.20 27.12 49689
2022-07-21 26.65 28.11 25.83 27.86 174116
2022-07-22 27.77 28.27 27.02 27.30 93896
2022-07-25 27.45 29.16 27.10 28.88 155201
2022-07-26 29.90 29.90 28.86 29.84 132531
2022-07-27 29.98 30.69 29.56 30.38 125726
2022-07-28 30.42 30.74 29.60 30.41 202827
2022-07-29 29.54 29.83 28.30 28.80 262699
2022-08-01 28.94 28.94 28.02 28.49 94200
2022-08-02 28.42 28.53 27.30 27.74 97924
2022-08-03 27.62 27.72 26.27 26.83 137701
2022-08-04 26.69 26.89 25.81 26.16 174683
2022-08-05 26.00 26.99 26.00 26.58 54469
2022-08-08 26.51 27.02 26.11 26.43 91544
2022-08-09 27.04 27.62 27.00 27.42 80871
2022-08-10 27.92 27.92 27.00 27.54 68823
2022-08-11 28.34 28.91 27.87 28.72 126680
2022-08-12 28.98 29.47 28.68 28.87 174328
2022-08-15 28.74 28.81 28.00 28.38 82175
2022-08-16 28.39 28.87 28.05 28.15 76527
2022-08-17 28.02 29.32 27.70 28.00 113256
2022-08-18 28.00 28.97 28.00 28.78 77022
2022-08-19 28.57 28.80 27.88 28.25 120394
2022-08-22 27.82 28.23 27.60 28.12 52198
2022-08-23 28.10 29.85 28.10 29.32 149428
2022-08-24 29.74 30.13 29.31 30.07 96245
2022-08-25 30.07 30.07 29.10 29.35 50281
2022-08-26 29.76 29.78 28.69 29.05 63917
2022-08-29 28.70 29.85 28.70 29.32 57001
2022-08-30 29.30 29.40 27.99 28.79 58263
2022-08-31 28.43 29.13 28.25 28.67 48837
2022-09-01 28.38 28.38 27.07 27.15 86959
2022-09-02 27.75 28.57 27.50 28.17 50799
2022-09-06 28.60 28.63 27.56 27.82 80302
2022-09-07 27.70 28.23 27.08 27.65 87790
2022-09-08 28.03 28.27 27.21 27.49 55082
2022-09-09 27.98 28.70 27.98 28.10 70214
2022-09-12 28.58 29.33 28.50 29.15 82208
2022-09-13 28.44 29.36 28.00 28.46 64542
2022-09-14 28.66 29.77 28.54 29.37 74709
2022-09-15 29.83 29.83 28.60 28.67 79790
2022-09-16 28.22 28.65 27.50 27.95 161357
2022-09-19 27.00 27.89 27.00 27.83 56237
2022-09-20 27.75 27.80 27.27 27.42 28488
2022-09-21 27.70 27.85 27.05 27.30 42034
2022-09-22 27.90 27.90 26.11 26.17 80435
2022-09-23 25.35 25.35 22.51 23.50 415067
2022-09-26 23.52 24.78 23.52 24.50 120712
2022-09-27 25.00 25.62 24.10 24.72 68209
2022-09-28 25.12 26.42 25.00 26.42 55507
2022-09-29 26.33 26.33 25.49 26.11 50917
2022-09-30 25.81 25.94 24.63 24.98 88680
2022-10-03 25.69 26.88 25.51 26.69 41742
2022-10-04 27.48 27.88 27.07 27.42 68595
2022-10-05 27.20 27.37 26.90 27.34 47415
2022-10-06 27.22 27.87 27.06 27.85 69998
2022-10-07 27.79 28.72 27.43 28.37 166275
2022-10-10 29.11 29.29 28.02 28.30 95230
2022-10-11 28.13 28.48 27.53 28.02 62793
2022-10-12 28.00 28.65 27.60 28.43 57716
2022-10-13 28.19 29.30 27.69 28.42 140035
2022-10-14 28.55 28.86 27.77 27.93 46791
2022-10-17 28.00 28.78 27.94 28.58 53814
2022-10-18 28.69 29.39 28.02 29.36 88004
2022-10-19 29.66 30.27 29.38 30.06 108674
2022-10-20 30.02 30.53 29.90 30.30 80006
2022-10-21 30.59 30.79 29.75 29.75 219859
2022-10-24 29.85 30.42 29.85 30.31 95348
2022-10-25 30.53 30.85 30.15 30.72 97258
2022-10-26 30.85 31.08 30.20 30.59 168976
2022-10-27 31.00 31.00 29.65 29.80 189983
2022-10-28 28.56 28.75 27.33 27.67 244275
2022-10-31 27.88 28.67 27.61 28.50 126891
2022-11-01 28.48 29.07 28.12 28.90 134273
2022-11-02 29.11 29.11 27.48 27.63 77666
2022-11-03 27.33 28.06 27.33 27.96 92796
2022-11-04 28.72 28.76 27.80 28.39 115761
2022-11-07 29.70 29.70 28.23 28.61 100780
2022-11-08 28.90 29.25 28.68 28.96 145728
2022-11-09 28.68 28.78 27.89 28.35 127077
2022-11-10 29.25 29.25 28.27 28.85 143863
2022-11-11 29.10 29.77 28.75 29.49 147714
2022-11-14 29.50 30.07 28.88 29.11 133970
2022-11-15 29.17 29.78 29.00 29.02 67122
2022-11-16 28.86 29.67 28.54 28.63 70857
2022-11-17 28.43 29.05 27.79 28.44 80739
2022-11-18 28.12 28.21 27.78 28.05 73127
2022-11-21 27.97 28.99 27.50 28.81 130099
2022-11-22 28.87 29.37 28.83 29.19 68295
2022-11-23 28.82 29.22 28.75 29.19 38090
2022-11-25 29.20 29.45 28.95 29.37 20782
2022-11-28 29.00 29.37 28.56 28.83 89408
2022-11-29 28.96 29.52 28.86 29.31 55390
2022-11-30 29.52 30.55 29.40 30.25 127171
2022-12-01 30.61 30.72 29.50 29.50 80665
2022-12-02 29.21 29.94 29.00 29.85 48013
2022-12-05 30.00 30.45 28.20 28.44 110387
2022-12-06 28.73 29.00 28.12 28.36 88687
2022-12-07 28.30 28.91 28.30 28.75 31869
2022-12-08 28.98 29.36 28.00 28.11 41634
2022-12-09 28.01 28.09 27.40 27.49 65815
2022-12-12 27.41 28.43 27.41 28.06 81738
2022-12-13 28.38 28.69 27.95 28.11 66402
2022-12-14 28.16 28.16 27.50 27.73 64259
2022-12-15 27.63 28.35 27.52 28.14 56477
2022-12-16 27.89 28.07 27.25 27.60 130320
2022-12-19 27.45 27.98 27.31 27.73 62779
2022-12-20 27.51 28.92 27.33 28.70 69876
2022-12-21 29.10 29.85 28.75 29.27 92274
2022-12-22 29.36 29.69 28.47 28.70 40401
2022-12-23 28.73 29.97 28.68 29.97 52908
2022-12-27 30.00 30.19 29.59 30.17 92610
2022-12-28 30.01 30.17 28.27 28.58 101733
2022-12-29 28.37 29.79 28.37 29.37 51662
2022-12-30 29.35 29.94 29.22 29.93 85290
2023-01-03 29.57 29.94 28.20 28.76 102079
2023-01-04 28.46 29.01 27.95 28.13 92355
2023-01-05 28.05 29.12 28.05 28.92 86460
2023-01-06 29.04 29.94 29.04 29.58 108149
2023-01-09 30.00 30.17 28.70 29.47 114152
2023-01-10 29.86 30.00 29.27 29.89 71471
2023-01-11 30.00 30.25 29.77 30.25 81250
2023-01-12 30.35 30.39 29.75 30.00 89060
2023-01-13 30.10 30.35 29.81 30.34 61991
2023-01-17 30.50 30.65 30.23 30.42 76686
2023-01-18 30.61 30.94 30.30 30.38 75173
2023-01-19 30.46 30.87 30.39 30.55 98078
2023-01-20 30.86 31.37 30.70 31.37 131163
2023-01-23 31.50 31.79 31.35 31.35 166152
2023-01-24 31.54 31.79 31.06 31.30 116878
2023-01-25 31.71 31.95 31.23 31.92 162705
2023-01-26 31.98 32.07 31.57 31.68 224099
2023-01-27 30.36 30.86 29.60 29.99 175990
2023-01-30 29.81 29.87 28.44 28.90 153815
2023-01-31 29.12 29.29 28.59 29.19 124791
2023-02-01 28.95 29.30 28.12 28.74 98899
2023-02-02 28.70 29.03 28.15 29.03 131038
2023-02-03 28.89 29.34 28.22 28.41 112155
2023-02-06 28.37 28.70 28.00 28.21 80873
2023-02-07 28.14 29.31 28.09 29.25 103015
2023-02-08 29.25 29.35 28.83 29.35 202954
2023-02-09 29.35 29.77 29.03 29.52 78534
2023-02-10 29.67 30.88 29.67 30.56 102332
2023-02-13 30.62 30.62 30.05 30.39 41498
2023-02-14 30.24 30.80 30.10 30.67 54154
2023-02-15 30.67 30.89 30.21 30.55 48230
2023-02-16 30.57 30.61 30.05 30.30 54756
2023-02-17 30.20 30.20 29.14 29.62 64461
2023-02-21 29.38 29.68 29.10 29.60 64361
2023-02-22 29.79 30.07 29.49 29.65 80668
2023-02-23 29.91 31.06 29.67 30.50 190732
2023-02-24 30.52 31.45 30.02 31.45 388274
2023-02-27 31.49 31.86 30.78 31.75 414010
2023-02-28 31.87 32.10 30.69 30.81 383755
2023-03-01 30.99 31.51 30.60 30.94 56824
2023-03-02 31.00 31.32 30.21 31.31 106074
2023-03-03 30.95 31.69 30.84 31.30 66030
2023-03-06 31.30 31.30 30.22 30.58 81007
2023-03-07 30.64 30.65 29.05 29.63 115555
2023-03-08 29.89 29.94 29.00 29.89 79978
2023-03-09 29.78 30.31 29.17 29.31 100769
2023-03-10 29.31 29.61 28.55 28.92 98202
2023-03-13 28.50 29.10 28.11 28.81 82600
2023-03-14 28.77 29.25 27.90 28.21 97075
2023-03-15 27.90 27.99 26.50 27.52 275162
2023-03-16 27.00 27.70 26.64 27.68 102069
2023-03-17 27.59 27.87 26.87 27.21 93076
2023-03-20 27.13 27.78 27.01 27.22 112529
2023-03-21 27.45 27.85 27.22 27.70 61084
2023-03-22 27.70 28.45 27.69 28.08 39389
2023-03-23 28.20 28.72 27.55 27.61 48838
2023-03-24 27.31 28.09 27.19 27.50 34477
2023-03-27 27.69 28.24 27.53 27.86 66221
2023-03-28 28.05 28.75 27.89 28.75 78969
2023-03-29 28.75 29.15 28.51 28.82 61052
2023-03-30 29.00 29.32 28.81 29.25 58465
2023-03-31 29.72 30.36 29.51 30.29 71215
2023-04-03 30.50 31.48 29.86 30.64 130862
2023-04-04 30.85 30.85 29.61 30.18 51937
2023-04-05 30.50 30.50 29.41 29.68 66652
2023-04-06 29.96 30.24 29.75 30.04 25384
2023-04-10 30.39 30.88 29.59 29.86 164414
2023-04-11 29.93 30.30 29.16 29.34 96059
2023-04-12 29.90 29.90 28.74 29.17 128265
2023-04-13 29.03 29.68 28.75 28.91 108992
2023-04-14 29.33 29.63 28.85 29.44 32083
2023-04-17 29.69 29.69 28.86 29.35 70488
2023-04-18 29.18 29.51 29.02 29.34 39128
2023-04-19 29.10 29.24 28.84 28.95 65576
2023-04-20 28.80 29.58 28.80 29.40 72421
2023-04-21 29.54 30.76 29.53 30.49 116424
2023-04-24 30.42 31.59 30.07 31.17 160438
2023-04-25 31.17 31.27 30.68 31.01 47906
2023-04-26 31.05 31.29 30.23 30.43 117958
2023-04-27 30.69 31.19 30.00 30.75 137394
2023-04-28 29.71 30.18 29.14 29.93 115518
2023-05-01 29.47 29.64 29.01 29.27 96657
2023-05-02 29.08 29.53 27.59 28.44 102083
2023-05-03 28.43 28.53 27.80 27.97 81352
2023-05-04 27.80 28.26 27.02 27.82 99116
2023-05-05 28.05 28.98 27.82 28.98 69524
2023-05-08 29.22 29.41 28.15 28.40 89980
2023-05-09 28.41 28.41 27.51 27.99 64023
2023-05-10 28.01 28.38 27.51 28.38 62682
2023-05-11 28.37 28.60 27.82 28.60 98612
2023-05-12 28.61 29.50 28.35 29.22 122691
2023-05-15 29.55 29.66 29.03 29.56 71333
2023-05-16 29.14 29.14 28.26 28.72 58797
2023-05-17 28.97 28.97 28.17 28.92 60889
2023-05-18 28.69 29.43 28.65 29.29 44620
2023-05-19 29.53 29.53 28.76 29.20 50879
2023-05-22 29.00 30.23 28.65 29.87 156886
2023-05-23 29.87 29.87 29.20 29.57 64681
2023-05-24 29.43 29.73 28.35 28.65 77481
2023-05-25 28.37 29.35 28.18 28.37 37789
2023-05-26 28.63 28.86 28.25 28.63 37072
2023-05-30 28.50 28.82 28.15 28.42 59114
2023-05-31 28.22 28.87 28.19 28.87 33840
2023-06-01 28.70 29.59 28.50 29.19 36857
2023-06-02 29.39 29.90 29.16 29.69 45445
2023-06-05 30.05 30.22 29.02 29.31 62825
2023-06-06 29.31 30.17 29.04 29.73 77240
2023-06-07 29.86 30.27 29.75 29.79 83622
2023-06-08 29.89 29.90 29.28 29.70 47711
2023-06-09 29.43 30.25 29.43 29.96 40938
2023-06-12 29.81 29.84 29.30 29.42 41755
2023-06-13 29.69 29.91 28.66 28.90 83671
2023-06-14 28.99 29.40 28.76 29.40 93024
2023-06-15 29.50 29.70 28.96 29.25 71472
2023-06-16 29.25 29.86 28.90 29.10 287013
2023-06-20 29.29 29.33 28.68 28.98 116365
2023-06-21 29.15 29.88 29.15 29.51 47033
2023-06-22 29.51 29.64 29.11 29.15 30160
2023-06-23 29.05 29.46 29.01 29.01 40896
2023-06-26 29.10 29.98 29.10 29.54 85724
2023-06-27 29.63 29.70 29.35 29.58 49939
2023-06-28 29.49 29.80 29.41 29.64 46727
2023-06-29 29.75 30.07 29.75 29.80 39926
2023-06-30 30.14 30.33 29.96 29.96 72670
2023-07-03 29.97 30.50 29.97 30.37 37578
2023-07-05 30.40 30.78 30.27 30.78 54689
2023-07-06 30.58 30.67 29.84 30.41 55487
2023-07-07 30.19 30.89 30.17 30.52 64924
2023-07-10 30.41 30.85 30.41 30.83 45112
2023-07-11 30.99 31.20 30.83 31.14 74279
2023-07-12 31.12 32.19 31.12 32.02 96288
2023-07-13 32.02 32.50 32.02 32.35 83017
2023-07-14 32.17 32.30 31.63 32.10 65705
2023-07-17 32.44 32.45 32.10 32.38 35604
2023-07-18 32.45 32.80 32.25 32.42 52138
2023-07-19 32.66 32.85 32.27 32.53 61774
2023-07-20 32.80 33.18 32.50 32.61 73794
2023-07-21 32.60 32.60 29.31 29.90 292340
2023-07-24 30.05 31.62 30.05 30.92 167809
2023-07-25 31.04 32.16 31.00 31.75 82725
2023-07-26 31.67 32.08 31.01 31.52 84805
2023-07-27 31.71 31.75 31.04 31.17 87547
2023-07-28 30.43 31.03 30.30 30.80 84928
2023-07-31 30.81 31.16 30.56 30.67 99779
2023-08-01 30.44 30.95 29.78 30.19 48204
2023-08-02 30.01 30.19 29.50 29.99 57917
2023-08-03 30.01 30.64 30.01 30.49 38197
2023-08-04 30.64 30.74 29.85 30.47 69231
2023-08-07 30.15 30.61 29.05 29.25 134462
2023-08-08 29.25 30.58 29.15 30.18 76688
2023-08-09 30.09 30.46 29.38 29.67 63879
2023-08-10 30.12 30.12 29.06 29.24 94879
2023-08-11 29.30 30.00 29.30 29.95 60227
2023-08-14 29.76 30.00 29.37 29.68 57073
2023-08-15 29.54 29.71 29.25 29.43 40298
2023-08-16 29.26 29.64 29.09 29.18 35159
2023-08-17 29.18 29.70 29.16 29.22 25130
2023-08-18 29.27 30.10 29.27 29.60 119554
2023-08-21 29.86 29.95 29.37 29.60 32763
2023-08-22 29.60 29.89 29.12 29.25 32933
2023-08-23 29.20 29.40 28.73 28.93 64197
2023-08-24 28.71 29.39 28.03 28.31 90742
2023-08-25 28.24 28.85 27.77 28.04 137595
2023-08-28 28.38 29.17 28.25 28.92 71050
2023-08-29 28.83 29.29 28.01 28.15 110193
2023-08-30 28.07 28.30 27.70 27.93 181934
2023-08-31 27.85 28.19 27.16 27.86 702757
2023-09-01 27.96 28.41 27.91 28.33 55737
2023-09-05 28.50 28.97 28.50 28.74 65602
2023-09-06 28.74 28.88 28.28 28.33 50717
2023-09-07 28.41 28.93 28.07 28.64 55375
2023-09-08 28.61 29.07 28.56 28.96 69560
2023-09-11 28.36 28.36 28.36 28.36 100000
2023-09-12 28.62 29.28 28.50 29.01 66025
2023-09-13 29.25 29.39 28.52 28.73 61314
2023-09-14 28.89 29.30 28.73 29.15 52350
2023-09-15 29.26 29.33 28.45 28.73 168958
2023-09-18 28.96 29.30 28.80 29.13 39176
2023-09-19 29.13 29.30 28.60 28.73 103379
2023-09-20 28.73 29.34 28.72 28.75 59236
2023-09-21 28.87 29.10 28.62 28.84 47424
2023-09-22 28.80 29.34 28.77 28.86 67174
2023-09-25 28.94 29.53 28.94 29.50 125156
2023-09-26 29.57 29.57 28.80 28.92 87094
2023-09-27 29.16 29.86 29.16 29.44 139513
2023-09-28 29.47 29.75 29.19 29.41 96601
2023-09-29 29.47 29.59 29.00 29.05 31814
2023-10-02 29.15 29.34 28.80 29.20 79710
2023-10-03 28.98 29.34 28.60 29.14 47809
2023-10-04 28.91 29.01 28.30 28.44 40481
2023-10-05 28.30 29.04 28.30 28.98 24527
2023-10-06 29.03 29.66 28.80 28.81 30844
2023-10-09 29.47 29.92 29.25 29.58 45996
2023-10-10 29.45 29.69 28.89 28.92 84026
2023-10-11 29.00 29.24 28.61 28.80 44796
2023-10-12 28.95 29.10 28.53 28.96 56086
2023-10-13 29.01 29.60 28.92 29.03 105987
2023-10-16 29.28 29.40 28.59 28.85 89131
2023-10-17 29.00 29.26 28.71 28.79 69615
2023-10-18 29.11 29.11 28.74 28.85 66128
2023-10-19 29.08 29.08 28.63 28.70 170206
2023-10-20 29.16 29.16 28.54 28.87 108004
2023-10-23 29.00 29.09 28.61 29.09 97996
2023-10-24 28.50 28.99 28.50 28.91 110022
2023-10-25 29.00 29.10 28.63 29.07 63687
2023-10-26 29.10 29.40 28.78 29.21 116810
2023-10-27 28.28 28.65 28.00 28.46 72024
2023-10-30 28.45 28.82 27.81 28.20 121610
2023-10-31 28.04 28.12 27.75 27.90 111591
2023-11-01 27.90 28.07 27.55 27.56 123093
2023-11-02 27.95 28.70 27.74 28.61 83180
2023-11-03 28.21 28.70 27.75 28.40 161603
2023-11-06 28.50 28.51 27.71 27.85 63830
2023-11-07 27.70 28.13 27.16 27.82 86060
2023-11-08 27.82 28.04 27.41 27.50 82485
2023-11-09 27.94 28.97 27.64 27.97 99651
2023-11-10 27.95 28.89 27.80 28.19 119912
2023-11-13 28.01 28.40 28.00 28.04 38148
2023-11-14 28.24 28.59 28.10 28.55 51772
2023-11-15 28.47 29.02 28.30 28.65 71118
2023-11-16 28.43 28.67 28.00 28.29 58667
2023-11-17 28.31 28.71 28.14 28.36 81994
2023-11-20 28.43 28.79 28.29 28.53 59395
2023-11-21 28.44 28.49 28.04 28.22 32538
2023-11-22 28.00 28.65 27.90 28.65 38873
2023-11-24 28.70 29.07 28.64 28.92 19484
2023-11-27 28.90 29.09 28.41 28.54 43869
2023-11-28 28.63 29.07 28.40 28.97 31996
2023-11-29 29.00 29.18 28.72 28.93 27843
2023-11-30 29.00 29.34 28.85 29.13 29555
2023-12-01 29.28 29.46 28.77 28.92 55082
2023-12-04 28.45 29.00 28.45 28.90 59355
2023-12-05 29.57 30.42 29.50 29.85 265733
2023-12-06 30.25 30.29 29.58 29.72 125726
2023-12-07 29.60 30.15 29.60 29.84 84929
2023-12-08 30.10 30.60 29.85 30.00 139968
2023-12-11 30.73 30.73 30.05 30.21 113470
2023-12-12 30.30 30.35 29.90 30.13 63796
2023-12-13 30.41 30.64 30.15 30.33 70591
2023-12-14 30.74 31.52 30.72 30.96 127208
2023-12-15 31.29 31.29 30.60 31.03 254092
2023-12-18 31.29 31.42 30.86 30.88 57014
2023-12-19 30.86 31.31 30.86 31.11 50508
2023-12-20 31.29 31.69 31.19 31.46 70607
2023-12-21 31.45 31.98 31.34 31.71 51622
2023-12-22 31.99 31.99 31.40 31.45 65141
2023-12-26 31.64 31.94 31.43 31.71 42655
2023-12-27 31.94 31.94 31.52 31.63 38711
2023-12-28 31.73 32.04 31.60 31.80 95159
2023-12-29 31.97 32.00 31.80 31.83 59945
2024-01-02 31.95 32.87 31.95 32.17 80141
2024-01-03 32.31 32.35 31.67 31.95 83047
2024-01-04 32.17 32.39 31.30 31.37 86828
2024-01-05 31.50 31.98 31.00 31.20 85367
2024-01-08 31.05 31.48 30.60 30.80 142159
2024-01-09 30.80 31.10 30.35 30.49 73755
2024-01-10 30.36 30.82 30.31 30.68 57425
2024-01-11 30.87 31.41 30.87 31.38 38583
2024-01-12 31.45 31.84 31.43 31.81 41787
2024-01-16 31.94 31.94 31.35 31.71 46890
2024-01-17 31.71 31.81 31.37 31.68 39262
2024-01-18 31.89 32.58 31.51 32.58 72592
2024-01-19 32.53 32.60 32.02 32.50 92059
2024-01-22 32.85 32.98 32.00 32.96 109108
2024-01-23 33.00 33.33 32.87 33.05 113294
2024-01-24 33.30 33.48 33.11 33.26 136673
2024-01-25 33.60 33.60 33.05 33.47 188834
2024-01-26 32.18 32.61 31.72 32.30 147169
2024-01-29 32.51 32.62 31.57 31.70 101519
2024-01-30 31.70 31.81 31.30 31.79 71004
2024-01-31 31.80 31.80 31.34 31.42 61287
2024-02-01 31.30 31.51 30.85 31.09 112685
2024-02-02 31.09 31.20 30.72 31.00 37641
2024-02-05 31.08 31.20 29.01 29.47 525511
2024-02-06 29.55 29.95 29.37 29.77 140577
2024-02-07 29.77 29.82 29.40 29.57 110889
2024-02-08 29.32 30.00 29.24 29.94 139852
2024-02-09 29.98 30.25 29.80 29.99 120602
2024-02-12 29.99 30.48 29.93 30.37 91062
2024-02-13 30.39 30.44 30.05 30.24 43412
2024-02-14 30.25 30.50 30.24 30.50 51104
2024-02-15 30.26 31.25 30.26 31.14 77728
2024-02-16 31.05 31.27 30.71 30.78 53284
2024-02-20 30.65 30.75 30.01 30.20 83257
2024-02-21 30.10 30.95 30.10 30.91 35477
2024-02-22 30.91 31.06 30.63 30.67 64401
2024-02-23 30.51 30.77 30.15 30.18 39823
2024-02-26 30.19 30.41 29.69 29.90 59362
2024-02-27 30.10 30.32 30.00 30.15 49370
2024-02-28 30.05 30.72 30.05 30.54 40000
2024-02-29 30.50 30.98 30.50 30.91 63074
2024-03-01 31.17 31.30 30.86 30.88 45710
2024-03-04 30.99 31.23 30.60 30.85 75079
2024-03-05 30.75 31.16 30.75 30.90 26387
2024-03-06 31.11 31.49 30.98 31.14 73167
2024-03-07 31.00 31.68 31.00 31.38 56137
2024-03-08 31.60 31.77 31.18 31.56 59651
2024-03-11 31.50 31.85 31.31 31.61 58362
2024-03-12 31.45 31.90 31.31 31.89 43555
2024-03-13 31.70 32.00 31.60 31.89 48476
2024-03-14 31.79 32.34 31.79 32.33 39365
2024-03-15 32.33 32.49 32.27 32.49 57535
2024-03-18 32.55 33.24 32.23 32.85 97732
2024-03-19 32.70 33.55 32.70 33.50 101571
2024-03-20 33.56 33.63 33.11 33.55 68367
2024-03-21 33.40 33.69 32.63 32.95 74464
2024-03-22 32.74 33.60 32.74 33.53 19708
2024-03-25 33.50 33.97 33.41 33.47 76272
2024-03-26 34.00 34.00 33.31 33.33 42551
2024-03-27 33.45 33.98 33.15 33.98 38696
2024-03-28 34.03 34.03 33.52 33.72 78888
2024-04-01 33.80 34.81 33.78 34.40 76949
2024-04-02 34.88 35.13 34.55 35.13 57597
2024-04-03 35.05 35.74 35.05 35.44 78687
2024-04-04 35.72 35.72 34.62 35.24 101169
2024-04-05 35.26 35.59 34.48 34.93 77353
2024-04-08 34.50 34.94 34.22 34.40 73023
2024-04-09 34.66 34.91 34.00 34.43 50020
2024-04-10 34.51 34.51 33.88 34.33 63713
2024-04-11 34.47 34.49 33.81 34.16 62995
2024-04-12 34.25 34.94 33.99 34.19 53599
2024-04-15 34.47 34.47 33.38 33.52 78118
2024-04-16 33.36 34.14 32.62 33.66 48128
2024-04-17 33.80 34.03 33.23 33.65 52353
2024-04-18 33.23 33.91 33.20 33.57 40034
2024-04-19 33.35 34.01 33.35 33.83 34720
2024-04-22 34.38 34.95 34.00 34.47 77094
2024-04-23 34.74 34.95 34.56 34.82 60800
2024-04-24 34.92 35.21 34.69 35.01 82480
2024-04-25 35.10 35.25 34.61 34.62 89553
2024-04-26 33.50 33.72 32.77 33.05 157203
2024-04-29 33.00 33.37 32.87 33.24 45326
2024-04-30 33.11 33.22 32.01 32.27 56820
2024-05-01 32.06 32.46 31.93 32.35 43854
2024-05-02 32.51 33.18 32.06 33.18 64179
2024-05-03 32.64 32.64 30.75 30.88 212382
2024-05-06 30.64 31.16 29.59 30.65 268914
2024-05-07 30.64 32.25 30.64 31.94 97360
2024-05-08 31.94 32.80 31.77 32.30 48092
2024-05-09 32.70 33.00 32.17 32.55 72107
2024-05-10 32.42 32.72 32.13 32.42 54258
2024-05-13 32.70 32.71 32.17 32.42 31082
2024-05-14 32.25 32.42 31.60 32.13 54033
2024-05-15 31.98 33.02 31.59 32.19 64976
2024-05-16 32.13 32.46 31.55 31.72 31694
2024-05-17 31.70 32.03 31.53 31.76 27667
2024-05-20 31.83 32.48 31.51 32.12 43728
2024-05-21 32.24 32.32 31.50 31.72 78163
2024-05-22 31.51 31.80 31.02 31.51 48873
2024-05-23 31.69 31.93 31.36 31.66 25074
2024-05-24 31.72 31.99 31.62 31.80 14096
2024-05-28 31.86 33.26 31.27 32.49 179459
2024-05-29 32.87 32.87 32.22 32.25 25733
2024-05-30 32.38 32.54 32.23 32.24 13404
2024-05-31 32.24 33.10 32.24 32.99 23892
2024-06-03 32.81 33.17 32.05 32.21 27558
2024-06-04 32.32 32.40 31.73 32.05 35098
2024-06-05 32.04 32.57 31.96 32.28 16220
2024-06-06 32.07 32.58 32.07 32.54 30760
2024-06-07 32.36 32.62 32.34 32.34 18642
2024-06-10 32.35 32.82 31.99 32.10 62283
2024-06-11 32.15 32.15 31.68 31.79 30310
2024-06-12 32.09 32.17 31.00 31.02 131984
2024-06-13 31.36 31.37 30.11 30.48 57673
2024-06-14 30.48 30.67 29.50 29.88 128901
2024-06-17 29.74 30.25 29.27 30.09 79240
2024-06-18 30.10 31.18 30.10 30.63 44606
2024-06-20 30.80 31.07 30.56 30.65 42257
2024-06-21 31.16 31.16 30.66 30.90 90912
2024-06-24 30.98 31.51 30.85 31.40 48963
2024-06-25 31.30 31.46 31.01 31.02 36264
2024-06-26 31.07 31.20 30.51 30.64 21431
2024-06-27 30.54 31.04 30.54 30.89 38514
2024-06-28 31.22 31.22 30.56 30.85 22043
2024-07-01 31.12 31.38 30.95 31.24 42559
2024-07-02 31.30 31.75 31.29 31.58 58455
2024-07-03 31.71 32.01 31.42 31.42 47477
2024-07-05 31.42 31.97 30.75 31.06 48584
2024-07-08 31.01 31.62 30.92 31.62 49129
2024-07-09 31.40 31.95 31.28 31.68 31588
2024-07-10 31.70 32.00 31.57 31.83 40662
2024-07-11 31.99 32.18 31.80 32.06 49520
2024-07-12 32.05 32.26 31.88 32.14 32160
2024-07-15 32.63 32.91 32.50 32.55 33907
2024-07-16 32.70 32.76 32.14 32.64 34115
2024-07-17 32.58 32.77 32.27 32.34 54205
2024-07-18 32.19 32.61 32.14 32.32 30466
2024-07-19 32.32 32.70 31.70 31.94 53383
2024-07-22 32.14 32.15 31.55 31.78 60332
2024-07-23 32.00 32.00 30.75 30.77 90743
2024-07-24 30.81 31.60 30.62 30.88 59293
2024-07-25 30.85 32.27 30.85 31.67 100559
2024-07-26 31.63 31.75 30.80 30.91 131426
2024-07-29 30.19 30.65 29.54 30.13 71881
2024-07-30 30.22 30.42 29.75 30.13 63020
2024-07-31 30.14 30.40 29.87 30.40 62297
2024-08-01 30.21 30.64 29.43 29.97 94424
2024-08-02 29.83 29.83 28.86 29.46 137416
2024-08-05 29.00 29.41 28.41 29.12 104462
2024-08-06 29.30 29.58 29.00 29.55 116609
2024-08-07 29.99 30.49 29.58 30.03 87383
2024-08-08 30.49 31.00 29.75 30.52 87407
2024-08-09 30.09 30.40 29.99 30.33 36299
2024-08-12 30.34 31.08 30.25 31.02 92352
2024-08-13 31.00 31.00 30.32 30.68 44870
2024-08-14 30.68 31.13 30.68 30.93 35359
2024-08-15 30.82 31.47 30.82 31.35 58269
2024-08-16 31.48 31.71 31.32 31.34 49427
2024-08-19 31.32 31.49 31.32 31.39 52617
2024-08-20 31.51 31.51 30.06 30.50 109701
2024-08-21 30.86 30.86 30.26 30.56 55314
2024-08-22 30.75 30.82 30.20 30.50 31000
2024-08-23 30.59 31.19 30.59 30.78 33026
2024-08-26 30.96 31.24 30.89 31.03 29566
2024-08-27 30.78 31.03 30.51 30.78 46113
2024-08-28 30.68 30.84 30.20 30.64 25784
2024-08-29 30.70 30.83 30.47 30.62 18795
2024-08-30 30.62 30.62 30.25 30.40 34558
2024-09-03 30.20 30.36 29.56 29.85 84309
2024-09-04 29.65 30.23 29.65 29.92 34849
2024-09-05 29.90 30.21 29.65 29.68 25648
2024-09-06 29.75 29.95 29.09 29.48 74032
2024-09-09 29.26 29.56 29.01 29.02 79371
2024-09-10 29.02 29.22 28.68 28.87 72474
2024-09-11 28.76 29.45 28.57 28.95 64986
2024-09-12 29.06 29.56 28.90 29.41 47391
2024-09-13 29.52 30.40 29.41 29.85 43161
2024-09-16 29.76 30.42 29.63 30.11 92264
2024-09-17 30.69 30.98 30.23 30.78 45499
2024-09-18 30.76 31.00 30.70 30.72 63404
2024-09-19 31.00 31.66 30.72 31.13 53982
2024-09-20 30.90 30.98 30.42 30.87 163712
2024-09-23 30.67 30.80 29.85 30.12 113730
2024-09-24 30.49 30.50 30.11 30.33 32348
2024-09-25 30.11 30.47 29.50 29.76 45784
2024-09-26 29.50 29.93 29.18 29.28 80108
2024-09-27 29.14 30.20 29.14 29.87 37057
2024-09-30 30.05 30.20 29.90 30.15 24113
2024-10-01 30.23 30.81 30.23 30.74 41776
2024-10-02 31.00 31.39 30.60 30.69 66874
2024-10-03 30.89 31.17 30.70 31.06 23081
2024-10-04 31.12 31.44 31.12 31.26 20228
2024-10-07 31.25 31.94 31.25 31.66 38864
2024-10-08 31.46 31.94 31.21 31.45 34309
2024-10-09 30.89 31.48 30.81 31.30 28255
2024-10-10 31.24 31.90 31.24 31.78 26485
2024-10-11 31.88 32.09 31.08 31.97 22307
2024-10-14 32.00 32.34 31.66 32.20 55233
2024-10-15 31.95 32.30 31.71 32.06 70920
2024-10-16 32.29 32.29 31.95 32.09 50683
2024-10-17 32.16 32.16 31.36 31.85 41314
2024-10-18 32.54 32.95 32.05 32.92 87462
2024-10-21 32.60 32.95 32.32 32.90 79074
2024-10-22 32.99 33.12 32.68 32.93 69863
2024-10-23 33.00 33.25 32.83 33.22 57395
2024-10-24 32.95 33.42 32.59 32.99 187855
2024-10-25 33.20 33.40 32.39 32.59 167350
2024-10-28 31.19 31.63 30.78 31.48 118835
2024-10-29 31.72 31.82 31.16 31.50 101551
2024-10-30 31.50 31.80 31.25 31.25 36037
2024-10-31 31.21 31.97 31.00 31.95 42383
2024-11-01 32.35 32.35 31.08 32.01 71383
2024-11-04 32.12 32.67 31.66 32.04 108786
2024-11-05 32.12 32.33 31.22 31.55 58466
2024-11-06 32.20 32.73 31.58 32.35 157724
2024-11-07 32.79 33.84 32.00 33.73 134372
2024-11-08 33.95 33.95 33.18 33.63 81974
2024-11-11 33.54 33.70 33.21 33.51 111850
2024-11-12 33.60 33.72 32.95 32.96 39039
2024-11-13 32.75 33.38 32.25 32.69 45546
2024-11-14 32.91 32.98 32.34 32.77 47437
2024-11-15 33.02 33.13 32.78 33.09 37112
2024-11-18 33.49 33.50 32.95 33.29 47930
2024-11-19 33.44 33.50 33.10 33.30 51964
2024-11-20 33.10 33.74 33.10 33.40 113268
2024-11-21 33.67 33.95 33.26 33.50 89574
2024-11-22 33.72 34.03 33.06 33.74 148214
2024-11-25 33.54 33.92 33.37 33.60 83656
2024-11-26 33.94 33.98 33.45 33.69 143235
2024-11-27 33.86 34.57 33.60 34.19 225945
2024-11-29 34.14 34.59 34.03 34.31 56507
2024-12-02 34.38 34.40 33.90 34.25 91727
2024-12-03 34.23 34.65 34.00 34.41 123721
2024-12-04 34.41 34.60 32.75 32.98 127521
2024-12-05 33.15 33.63 32.76 33.14 68986
2024-12-06 33.88 34.50 33.00 33.22 285506
2024-12-09 34.00 34.00 32.89 33.45 125295
2024-12-10 33.84 33.94 32.43 32.54 287771
2024-12-11 32.50 33.40 32.50 32.78 260850
2024-12-12 32.85 32.99 32.60 32.82 63054
2024-12-13 32.86 33.39 32.66 32.82 179283
2024-12-16 33.39 33.39 32.69 32.74 65619
2024-12-17 32.65 32.71 32.00 32.55 353210
2024-12-18 32.65 33.21 32.26 32.28 65620
2024-12-19 32.82 33.13 32.10 32.14 97370
2024-12-20 32.25 32.76 32.01 32.02 93742
2024-12-23 32.37 32.86 32.07 32.23 137547
2024-12-24 32.19 32.84 32.08 32.44 47710
2024-12-26 32.52 33.09 32.33 33.07 46260
2024-12-27 32.80 33.50 32.69 33.28 119493
2024-12-30 33.48 33.48 32.64 33.05 85561
2024-12-31 33.05 33.79 32.75 33.33 110783
2025-01-02 33.34 34.68 33.34 34.68 290551
2025-01-03 34.85 34.88 33.26 34.09 232707
2025-01-06 34.24 34.72 34.00 34.20 56592
2025-01-07 34.48 34.48 33.79 33.98 188980
2025-01-08 34.08 34.34 33.63 33.77 99949
2025-01-10 34.00 34.00 33.37 33.78 162652
2025-01-13 34.00 34.02 33.44 33.71 318267
2025-01-14 33.72 33.78 33.53 33.70 228720
2025-01-15 33.75 33.92 33.47 33.64 188383
2025-01-16 33.64 33.78 33.57 33.62 196808
2025-01-17 33.75 33.84 33.08 33.11 251464
2025-01-21 33.30 33.40 33.08 33.11 383190
2025-01-22 33.06 33.29 32.21 32.33 245190
2025-01-23 32.40 32.70 32.10 32.11 250263
2025-01-24 32.40 32.66 32.20 32.31 172214
2025-01-27 32.23 32.44 31.61 31.62 105794
2025-01-28 31.96 31.96 31.49 31.83 116034
2025-01-29 31.85 32.09 31.52 32.02 111376
2025-01-30 32.00 32.24 31.75 31.84 76706
2025-01-31 31.84 32.00 31.28 31.42 127167
2025-02-03 30.61 31.25 30.30 31.14 190626
2025-02-04 31.01 31.13 30.51 31.00 126895
2025-02-05 31.04 31.10 30.69 31.00 126073
2025-02-06 30.94 31.44 30.94 31.39 116696
2025-02-07 31.17 31.66 31.02 31.34 97714
2025-02-10 31.56 32.00 31.47 31.96 101254
2025-02-11 32.00 32.45 31.81 32.03 166631
2025-02-12 32.14 32.20 31.60 31.91 110616
2025-02-13 32.08 32.33 31.61 32.02 130460
2025-02-14 32.08 32.33 31.80 31.94 95889
2025-02-18 32.00 32.10 31.66 31.98 130206
2025-02-19 32.08 32.43 31.74 32.42 153659
2025-02-20 32.40 32.47 31.77 32.09 127861
2025-02-21 32.10 32.10 31.00 31.21 174715
2025-02-24 31.22 31.39 30.94 31.06 133815
2025-02-25 30.95 31.05 30.43 30.63 145012
2025-02-26 30.53 31.03 30.30 31.00 303068
2025-02-27 31.00 31.32 30.51 31.06 237957
2025-02-28 31.07 31.14 30.22 30.41 317055
2025-03-03 30.26 30.48 28.25 29.17 399607
2025-03-04 28.94 29.88 28.59 29.40 241960
2025-03-05 29.26 30.02 29.02 29.89 131847
2025-03-06 29.90 30.14 29.54 29.62 77241
2025-03-07 29.62 30.20 29.62 30.17 104699
2025-03-10 30.14 30.48 29.29 29.58 99158
2025-03-11 29.57 30.10 29.55 29.99 56740
2025-03-12 29.79 30.10 29.72 29.85 71825
2025-03-13 29.85 29.99 29.60 29.64 39550
2025-03-14 29.75 30.00 29.62 29.71 132944
2025-03-17 30.00 30.40 29.75 29.78 267305
2025-03-18 30.03 30.10 29.61 29.87 102746
2025-03-19 29.79 30.11 29.76 29.95 71338
2025-03-20 29.97 30.51 29.81 30.22 79326
2025-03-21 30.15 30.34 29.85 30.12 145591
2025-03-24 29.90 30.50 29.86 30.20 81151
2025-03-25 30.22 30.45 30.03 30.18 47384
2025-03-26 29.93 30.46 29.80 29.89 87606
2025-03-27 30.00 30.25 29.80 30.17 40824
2025-03-28 30.00 30.49 29.81 30.04 39688
2025-03-31 29.95 30.36 29.95 30.08 49597
2025-04-01 30.01 30.31 29.90 30.29 34934
2025-04-02 30.10 30.44 30.09 30.37 38697
2025-04-03 29.56 30.13 29.56 29.65 125223
2025-04-04 29.50 29.62 28.09 28.13 299053
2025-04-07 27.93 27.99 25.84 27.13 275959
2025-04-08 27.66 27.70 26.21 26.79 161272
2025-04-09 26.77 29.04 25.86 28.33 259588
2025-04-10 28.25 28.50 26.67 27.23 107293
2025-04-11 27.01 28.20 27.01 28.15 52242
2025-04-14 28.39 28.39 27.55 27.82 85065
2025-04-15 27.57 28.33 27.56 28.05 54076
2025-04-16 28.32 28.83 28.20 28.67 41427
2025-04-17 28.80 29.33 28.67 29.22 43886
2025-04-21 29.25 29.25 28.35 28.90 56920
2025-04-22 29.00 29.35 28.81 29.20 61752
2025-04-23 29.24 29.70 28.96 29.33 81064
2025-04-24 29.17 29.43 28.95 29.26 50131
2025-04-25 29.26 29.41 29.05 29.36 64234
2025-04-28 28.99 29.62 28.99 29.29 81584
2025-04-29 29.42 29.50 29.00 29.08 54813
2025-04-30 29.00 29.00 28.55 28.66 74642
2025-05-01 28.80 29.28 28.60 28.77 131116
2025-05-02 29.46 29.95 29.04 29.82 217786
2025-05-05 28.96 29.23 28.07 28.39 92253
2025-05-06 28.40 28.50 27.45 27.60 114118
2025-05-07 27.60 27.75 26.97 27.18 157268
2025-05-08 27.49 28.30 27.40 27.75 85328
2025-05-09 27.75 28.24 27.50 27.90 54972
2025-05-12 28.18 28.47 28.00 28.08 84077
2025-05-13 27.98 28.79 27.92 28.70 41350
2025-05-14 28.90 28.92 28.28 28.60 76502
2025-05-15 28.60 28.86 28.16 28.32 143193
2025-05-16 28.32 28.62 28.25 28.31 44593
2025-05-19 28.18 28.50 27.78 28.23 86465
2025-05-20 28.23 28.28 27.74 28.05 82158
2025-05-21 27.85 28.30 27.80 28.18 55267
2025-05-22 28.58 28.75 28.00 28.01 45722
2025-05-23 28.00 28.41 27.53 27.62 174365
2025-05-27 27.70 27.85 27.00 27.25 141068
2025-05-28 27.71 27.78 27.00 27.23 149008
2025-05-29 27.26 27.70 27.06 27.46 117472
2025-05-30 27.22 27.41 26.69 26.77 651846
2025-06-02 26.96 27.48 26.95 27.30 101879
2025-06-03 27.23 27.89 27.12 27.89 83559
2025-06-04 28.00 28.00 27.21 27.34 81209
2025-06-05 27.33 27.45 27.00 27.16 56786
2025-06-06 27.25 27.75 27.10 27.67 94900
2025-06-09 27.70 27.89 27.52 27.65 43011
2025-06-10 27.74 28.16 27.72 27.97 70240
2025-06-11 27.97 28.30 27.92 28.15 77952
2025-06-12 28.10 28.31 28.06 28.31 84123
2025-06-13 28.50 28.50 27.85 28.10 260511
2025-06-16 27.94 28.29 27.28 27.67 141245
2025-06-17 27.67 28.02 27.60 27.89 50968
2025-06-18 27.72 28.08 27.72 27.91 47927
2025-06-20 28.15 28.18 27.71 27.73 95659
2025-06-23 28.04 28.47 27.09 27.09 85266
2025-06-24 26.97 27.54 26.86 27.05 156587
2025-06-25 27.00 27.33 26.84 26.85 103497
2025-06-26 26.90 27.51 26.90 27.26 45510
2025-06-27 27.31 27.50 27.10 27.21 29635
2025-06-30 27.45 27.96 27.42 27.86 127003

Explore More About DMLP