EQR Historical Prices

Summary

Key Stock Metrics

57.33

(February 13, 2024)

52-Week Low

78.84

(September 16, 2024)

52-Week High

94.32

(April 21, 2022)

All-Time High

70.62

(February 4, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-08-12 14.50 14.50 13.69 14.31 13086600
1993-08-13 14.25 14.25 13.88 13.88 1277800
1993-08-16 13.88 14.00 13.81 14.00 559000
1993-08-17 14.00 14.13 13.94 14.06 545600
1993-08-18 14.06 14.06 14.06 14.06 469200
1993-08-19 14.06 14.06 13.81 13.81 409400
1993-08-20 13.88 14.06 13.88 13.94 540800
1993-08-23 13.94 14.06 13.88 14.00 335600
1993-08-24 14.00 14.19 14.00 14.19 234400
1993-08-25 14.06 14.06 14.00 14.00 102600
1993-08-26 14.00 14.31 14.00 14.31 180400
1993-08-27 14.31 14.31 14.06 14.13 119600
1993-08-30 14.06 14.25 14.06 14.13 71400
1993-08-31 14.13 14.44 14.13 14.38 147000
1993-09-01 14.44 14.50 14.31 14.31 141600
1993-09-02 14.50 14.50 14.38 14.50 217600
1993-09-03 14.44 14.81 14.44 14.63 178800
1993-09-07 14.56 14.81 14.56 14.69 167600
1993-09-08 14.81 14.88 14.50 14.50 276200
1993-09-09 14.50 14.88 14.50 14.63 74400
1993-09-10 14.56 15.25 14.56 15.13 245000
1993-09-13 14.94 15.00 14.88 15.00 251200
1993-09-14 14.75 14.81 14.56 14.75 127000
1993-09-15 14.75 14.75 14.56 14.75 162400
1993-09-16 14.88 14.88 14.69 14.88 88800
1993-09-17 14.81 15.06 14.75 15.06 113000
1993-09-20 14.81 14.94 14.75 14.75 15400
1993-09-21 14.88 14.88 14.69 14.81 286000
1993-09-22 14.75 14.94 14.69 14.94 54800
1993-09-23 14.88 14.88 14.69 14.81 51000
1993-09-24 14.75 15.06 14.75 15.06 265000
1993-09-27 15.06 15.75 15.06 15.69 675400
1993-09-28 15.63 15.81 15.50 15.75 360800
1993-09-29 15.75 16.13 15.75 15.75 823200
1993-09-30 15.69 15.75 15.50 15.56 138000
1993-10-01 15.56 15.75 15.56 15.56 31600
1993-10-04 15.50 15.50 15.13 15.25 27600
1993-10-05 15.25 15.44 15.19 15.25 87600
1993-10-06 15.13 15.56 15.13 15.50 327600
1993-10-07 15.38 15.75 15.38 15.56 40400
1993-10-08 15.69 17.50 15.69 17.13 1242600
1993-10-11 17.00 17.25 17.00 17.00 885200
1993-10-12 17.00 18.25 17.00 18.00 708200
1993-10-13 18.13 18.13 17.75 17.75 55600
1993-10-14 17.75 17.75 17.75 17.75 55000
1993-10-15 17.75 18.38 17.75 18.13 200600
1993-10-18 18.06 18.31 17.75 18.06 47200
1993-10-19 17.94 17.94 17.50 17.50 173400
1993-10-20 17.50 17.56 17.06 17.44 141600
1993-10-21 17.31 17.31 17.19 17.25 32200
1993-10-22 17.19 17.75 17.19 17.50 161000
1993-10-25 17.44 17.63 17.13 17.38 48000
1993-10-26 17.13 17.13 16.94 16.94 27000
1993-10-27 16.75 16.81 16.69 16.75 122400
1993-10-28 16.75 17.00 16.50 17.00 75400
1993-10-29 17.13 17.31 17.00 17.31 224400
1993-11-01 17.25 17.38 17.19 17.38 24400
1993-11-02 17.25 17.38 17.19 17.31 68800
1993-11-03 17.31 17.50 17.25 17.50 233600
1993-11-04 17.44 17.44 16.88 16.88 267400
1993-11-05 16.88 17.50 16.88 17.38 333200
1993-11-08 17.50 17.94 17.38 17.94 164600
1993-11-09 18.13 18.25 17.94 17.94 192800
1993-11-10 17.81 17.81 17.63 17.63 6800
1993-11-11 17.50 17.50 17.19 17.38 95800
1993-11-12 17.50 17.50 17.38 17.44 70400
1993-11-15 17.31 17.31 16.75 17.25 138000
1993-11-16 17.19 17.19 16.88 16.94 12200
1993-11-17 16.81 16.88 16.31 16.44 190800
1993-11-18 16.25 16.31 15.56 15.75 310600
1993-11-19 15.75 15.81 15.56 15.75 180200
1993-11-22 15.69 15.69 15.63 15.69 52200
1993-11-23 15.69 15.75 15.50 15.56 163200
1993-11-24 15.44 15.69 15.38 15.56 289200
1993-11-26 15.56 15.56 15.50 15.50 19000
1993-11-29 15.63 15.75 15.44 15.50 96400
1993-11-30 15.44 16.25 15.44 16.25 162600
1993-12-01 16.13 16.13 15.63 15.81 117600
1993-12-02 15.63 15.63 15.44 15.63 28200
1993-12-03 15.50 15.50 15.31 15.50 34800
1993-12-06 15.31 15.69 15.31 15.69 191800
1993-12-07 15.69 15.75 15.50 15.75 22600
1993-12-08 15.75 15.75 15.50 15.50 27000
1993-12-09 15.50 15.69 15.50 15.56 52400
1993-12-10 15.69 15.69 15.50 15.63 146000
1993-12-13 15.69 15.69 15.50 15.63 257200
1993-12-14 15.63 15.63 14.88 14.88 168800
1993-12-15 14.75 15.50 14.56 15.50 409600
1993-12-16 15.50 16.13 15.50 15.75 119800
1993-12-17 15.88 15.88 15.63 15.63 59400
1993-12-20 15.63 15.75 15.56 15.63 54600
1993-12-21 15.75 15.75 15.25 15.38 239000
1993-12-22 15.50 15.56 15.50 15.50 16600
1993-12-23 15.56 15.75 15.50 15.50 51000
1993-12-27 15.50 15.50 15.50 15.50 50000
1993-12-28 15.63 15.94 15.63 15.94 239000
1993-12-29 15.88 15.94 15.75 15.81 394600
1993-12-30 15.75 15.75 15.50 15.75 160000
1993-12-31 15.81 15.94 15.56 15.94 56000
1994-01-03 15.81 15.81 15.25 15.25 82200
1994-01-04 15.38 15.50 15.38 15.44 269000
1994-01-05 15.44 15.44 14.94 15.00 48000
1994-01-06 15.00 15.00 14.88 14.94 56200
1994-01-07 14.88 14.88 14.31 14.44 235600
1994-01-10 14.44 14.56 14.44 14.50 136400
1994-01-11 14.50 14.81 14.44 14.63 89200
1994-01-12 14.75 15.00 14.75 14.88 130400
1994-01-13 14.94 15.00 14.94 15.00 67400
1994-01-14 15.06 15.06 14.88 14.88 45800
1994-01-17 15.00 15.00 14.50 14.50 7000
1994-01-18 14.31 14.50 14.19 14.38 228400
1994-01-19 14.25 14.50 14.25 14.50 124800
1994-01-20 14.63 14.75 14.56 14.69 430200
1994-01-21 14.63 14.69 14.56 14.56 765000
1994-01-24 14.56 14.63 14.50 14.56 376000
1994-01-25 14.56 14.56 14.19 14.38 353000
1994-01-26 14.25 14.50 14.25 14.38 183400
1994-01-27 14.44 14.56 14.31 14.56 264000
1994-01-28 14.56 14.56 14.38 14.38 213600
1994-01-31 14.50 14.56 14.44 14.56 270800
1994-02-01 14.50 14.63 14.44 14.56 279000
1994-02-02 14.56 14.63 14.56 14.63 184800
1994-02-03 14.56 14.63 14.50 14.56 114600
1994-02-04 14.69 14.69 14.31 14.31 136600
1994-02-07 14.25 14.50 14.25 14.50 32200
1994-02-08 14.50 14.50 14.31 14.50 114400
1994-02-09 14.50 14.63 14.38 14.56 283400
1994-02-10 14.56 14.75 14.56 14.63 297800
1994-02-11 14.63 14.94 14.63 14.94 90800
1994-02-14 14.81 15.38 14.81 15.31 305000
1994-02-15 15.31 15.31 15.19 15.19 173600
1994-02-16 15.19 15.31 15.19 15.31 63400
1994-02-17 15.44 15.94 15.44 15.94 309200
1994-02-18 16.00 16.38 16.00 16.19 282000
1994-02-22 16.31 16.75 16.31 16.63 115200
1994-02-23 16.50 16.63 16.38 16.63 192800
1994-02-24 16.50 16.50 16.00 16.00 170000
1994-02-25 16.13 16.13 16.00 16.06 144000
1994-02-28 16.00 16.44 16.00 16.44 125000
1994-03-01 16.38 16.38 16.06 16.31 227400
1994-03-02 16.19 16.25 16.00 16.00 175000
1994-03-03 15.81 16.00 15.75 16.00 63600
1994-03-04 16.00 16.00 15.88 16.00 6600
1994-03-07 16.00 16.13 15.94 16.13 72600
1994-03-08 16.13 16.31 16.00 16.00 38200
1994-03-09 15.94 15.94 15.50 15.69 33200
1994-03-10 15.75 16.13 15.75 15.88 13000
1994-03-11 16.00 16.00 15.69 15.94 55600
1994-03-14 15.94 16.25 15.63 16.25 65000
1994-03-15 16.13 16.13 15.81 16.00 117800
1994-03-16 16.06 16.06 15.88 15.94 19800
1994-03-17 15.94 16.38 15.94 16.31 202800
1994-03-18 16.38 16.50 16.13 16.38 117200
1994-03-21 16.13 16.38 16.00 16.38 250000
1994-03-22 16.38 16.38 16.25 16.25 151000
1994-03-23 16.38 16.69 16.38 16.69 66600
1994-03-24 16.69 16.69 16.44 16.69 75200
1994-03-25 16.56 16.69 16.56 16.69 9600
1994-03-28 16.63 16.63 16.25 16.38 73000
1994-03-29 16.38 16.38 15.50 15.63 295800
1994-03-30 15.56 15.56 14.88 15.25 358000
1994-03-31 15.31 15.38 15.00 15.06 189000
1994-04-04 14.94 15.00 14.25 14.88 491000
1994-04-05 15.00 15.00 14.75 15.00 110800
1994-04-06 15.06 15.88 15.06 15.88 53200
1994-04-07 16.00 16.63 16.00 16.63 97400
1994-04-08 16.63 16.63 16.06 16.06 23000
1994-04-11 16.19 16.63 16.13 16.63 121600
1994-04-12 16.56 16.75 16.38 16.38 207000
1994-04-13 16.25 16.25 15.75 15.75 58000
1994-04-14 15.88 16.00 15.63 15.63 49800
1994-04-15 15.63 15.94 15.63 15.88 293800
1994-04-18 15.75 16.00 15.75 16.00 9600
1994-04-19 16.00 16.13 15.81 16.00 33600
1994-04-20 15.88 15.88 15.75 15.88 91600
1994-04-21 15.88 15.94 15.88 15.88 61000
1994-04-22 15.88 15.94 15.81 15.94 19800
1994-04-25 15.81 16.31 15.81 16.31 33400
1994-04-26 16.38 16.38 16.19 16.19 6200
1994-04-28 16.19 16.38 16.13 16.38 353000
1994-04-29 16.38 16.38 16.25 16.38 244400
1994-05-02 16.38 16.38 16.25 16.25 21200
1994-05-03 16.13 16.19 16.06 16.19 28000
1994-05-04 16.19 16.25 16.00 16.13 27000
1994-05-05 16.25 16.25 16.06 16.13 8400
1994-05-06 16.13 16.25 16.06 16.13 30000
1994-05-09 16.13 16.44 16.13 16.38 270400
1994-05-10 16.44 17.13 16.38 17.06 77000
1994-05-11 17.06 17.38 17.06 17.38 393400
1994-05-12 17.50 17.56 17.38 17.44 227000
1994-05-13 17.44 17.56 17.44 17.56 92600
1994-05-16 17.50 17.56 17.50 17.50 29400
1994-05-17 17.50 17.56 17.31 17.31 180200
1994-05-18 17.38 17.50 16.81 17.25 141800
1994-05-19 17.13 17.13 17.00 17.00 41200
1994-05-20 16.88 17.13 16.81 17.00 53600
1994-05-23 16.88 17.13 16.75 17.13 30600
1994-05-24 17.00 17.25 16.94 17.25 69800
1994-05-25 17.31 17.44 17.19 17.31 11600
1994-05-26 17.31 17.31 17.13 17.13 55600
1994-05-27 17.06 17.31 17.06 17.31 65000
1994-05-31 17.31 17.31 16.88 16.88 76800
1994-06-01 17.00 17.25 17.00 17.00 78400
1994-06-02 17.13 17.25 17.06 17.19 11800
1994-06-03 17.31 17.38 17.13 17.13 25400
1994-06-06 17.00 17.31 17.00 17.31 133800
1994-06-07 17.44 17.50 17.31 17.50 21400
1994-06-08 17.50 17.50 17.38 17.38 47200
1994-06-09 17.25 17.31 17.13 17.25 27000
1994-06-10 17.13 17.25 17.00 17.00 12800
1994-06-13 16.88 17.00 16.75 16.94 53200
1994-06-14 16.94 17.00 16.75 17.00 22000
1994-06-15 17.13 17.13 16.88 16.88 16800
1994-06-16 17.00 17.13 16.94 17.13 53400
1994-06-17 17.13 17.13 16.81 16.81 182000
1994-06-20 16.50 16.50 15.94 16.06 140400
1994-06-21 16.19 16.19 16.00 16.06 7200
1994-06-22 16.19 16.25 16.00 16.25 43600
1994-06-23 16.25 16.25 15.56 15.56 32000
1994-06-24 15.56 15.56 15.50 15.50 73600
1994-06-27 15.50 15.50 15.31 15.38 20800
1994-06-28 15.38 15.41 15.06 15.13 300600
1994-06-29 15.13 15.19 15.00 15.00 140200
1994-06-30 15.00 15.19 14.88 14.88 132200
1994-07-01 15.00 15.25 15.00 15.25 103600
1994-07-05 15.31 15.63 15.13 15.25 95400
1994-07-06 15.19 15.19 14.56 15.13 112600
1994-07-07 15.00 15.38 15.00 15.38 122200
1994-07-08 15.25 15.44 15.25 15.44 103600
1994-07-11 15.50 15.50 15.31 15.44 40600
1994-07-12 15.31 15.38 15.31 15.38 23800
1994-07-13 15.38 15.38 15.25 15.38 105800
1994-07-14 15.44 15.75 15.44 15.75 92000
1994-07-15 15.75 16.13 15.75 16.06 77200
1994-07-18 16.00 16.00 15.88 15.88 136200
1994-07-19 15.75 15.75 15.63 15.69 128000
1994-07-20 15.63 15.75 15.63 15.63 140800
1994-07-21 15.66 16.13 15.63 16.06 6885000
1994-07-22 16.13 16.13 15.81 15.88 746200
1994-07-25 15.94 16.19 15.81 16.13 509600
1994-07-26 16.13 16.56 16.10 16.13 1134200
1994-07-27 16.13 16.25 16.00 16.19 69800
1994-07-28 16.13 16.19 15.88 16.13 196000
1994-07-29 16.19 16.44 16.19 16.38 407400
1994-08-01 16.38 16.50 16.06 16.06 92600
1994-08-02 16.00 16.25 16.00 16.00 34400
1994-08-03 16.25 16.31 15.81 15.81 56400
1994-08-04 15.88 16.00 15.63 16.00 110600
1994-08-05 16.00 16.06 15.81 15.94 292000
1994-08-08 16.13 16.13 15.94 16.13 277000
1994-08-09 16.06 16.25 16.00 16.06 154600
1994-08-10 16.19 16.31 16.19 16.31 131400
1994-08-11 16.31 16.31 16.06 16.06 25000
1994-08-12 16.06 16.19 16.06 16.19 96800
1994-08-15 16.19 16.25 16.13 16.25 78200
1994-08-16 16.25 16.38 16.13 16.38 74000
1994-08-17 16.38 16.38 16.19 16.38 132400
1994-08-18 16.38 16.44 16.13 16.19 122000
1994-08-19 16.25 16.31 15.81 16.00 141000
1994-08-22 16.00 16.19 16.00 16.19 17400
1994-08-23 16.13 16.13 15.88 15.88 111800
1994-08-24 15.88 16.19 15.88 16.13 75200
1994-08-25 16.06 16.44 15.94 16.13 103600
1994-08-26 16.06 16.25 16.06 16.13 26800
1994-08-29 16.25 16.38 16.00 16.38 88200
1994-08-30 16.25 16.63 16.25 16.56 61200
1994-08-31 16.63 16.75 16.44 16.50 188200
1994-09-01 16.25 16.38 16.25 16.31 18800
1994-09-02 16.31 16.44 16.25 16.44 25600
1994-09-06 16.44 16.44 16.31 16.44 23000
1994-09-07 16.44 16.50 16.31 16.50 45600
1994-09-08 16.50 16.50 16.25 16.38 97000
1994-09-09 16.44 16.56 16.38 16.44 157000
1994-09-12 16.50 16.50 16.44 16.50 34000
1994-09-13 16.50 16.50 16.00 16.13 136800
1994-09-14 16.00 16.06 15.63 15.75 243800
1994-09-15 15.81 16.06 15.81 15.94 334200
1994-09-16 15.94 16.19 15.88 16.06 120000
1994-09-19 16.19 16.38 16.00 16.38 52000
1994-09-20 16.38 16.38 16.00 16.00 21600
1994-09-21 16.00 16.25 16.00 16.13 34400
1994-09-22 16.06 16.13 16.06 16.06 112800
1994-09-23 16.06 16.19 16.00 16.13 44400
1994-09-26 16.00 16.06 15.88 15.88 204800
1994-09-27 15.88 15.88 15.63 15.75 209000
1994-09-28 15.88 15.88 15.69 15.69 52200
1994-09-29 15.75 15.81 15.69 15.81 134600
1994-09-30 15.94 15.94 15.75 15.88 252400
1994-10-03 15.88 16.13 15.88 16.00 141000
1994-10-04 15.94 16.00 14.50 15.13 1754200
1994-10-05 15.13 15.25 14.94 15.00 402800
1994-10-06 15.06 15.25 15.00 15.25 192400
1994-10-07 15.44 15.50 15.06 15.44 279800
1994-10-10 15.44 15.50 15.31 15.50 161200
1994-10-11 15.50 15.75 15.50 15.75 342200
1994-10-12 15.69 15.75 15.25 15.38 346600
1994-10-13 15.50 15.50 15.25 15.31 165000
1994-10-14 15.19 15.31 15.00 15.13 31400
1994-10-17 15.25 15.38 15.25 15.25 32200
1994-10-18 15.25 15.50 15.25 15.38 202600
1994-10-19 15.44 15.56 15.44 15.50 328400
1994-10-20 15.50 15.63 15.50 15.56 268600
1994-10-21 15.44 15.50 15.38 15.38 373200
1994-10-24 15.44 15.50 15.38 15.44 104000
1994-10-25 15.38 15.44 15.25 15.38 87400
1994-10-26 15.38 15.44 15.31 15.31 730800
1994-10-27 15.31 15.38 15.31 15.31 10400
1994-10-28 15.38 15.50 15.19 15.25 277800
1994-10-31 15.13 15.13 14.88 14.94 157800
1994-11-01 14.94 14.94 14.50 14.69 379600
1994-11-02 14.69 14.81 14.63 14.63 6000
1994-11-03 14.75 14.75 14.25 14.44 89200
1994-11-04 14.44 14.44 14.25 14.44 101000
1994-11-07 14.44 14.56 14.38 14.38 54200
1994-11-08 14.38 14.38 14.31 14.31 579000
1994-11-09 14.38 14.38 14.19 14.19 47600
1994-11-10 14.13 14.13 14.00 14.00 517400
1994-11-11 13.94 13.94 13.56 13.88 123400
1994-11-14 14.00 14.00 13.88 14.00 101600
1994-11-15 14.06 14.06 13.75 13.88 321000
1994-11-16 13.75 13.88 13.75 13.75 152600
1994-11-17 13.75 13.81 13.50 13.50 96200
1994-11-18 13.50 13.50 13.25 13.50 288800
1994-11-21 13.63 13.63 13.38 13.38 210600
1994-11-22 13.38 13.44 12.88 12.94 370800
1994-11-23 12.88 13.81 12.88 13.44 267600
1994-11-25 13.44 13.63 13.44 13.63 189400
1994-11-28 13.50 13.63 13.38 13.50 172200
1994-11-29 13.44 13.50 13.44 13.50 90400
1994-11-30 13.50 13.56 13.44 13.56 51800
1994-12-01 13.44 13.50 13.38 13.44 342000
1994-12-02 13.44 13.56 13.38 13.56 327200
1994-12-05 13.56 13.75 13.38 13.50 224800
1994-12-06 13.50 13.63 13.06 13.13 177800
1994-12-07 13.25 13.38 13.19 13.38 119000
1994-12-08 13.50 13.63 13.50 13.56 160400
1994-12-09 13.56 13.94 13.56 13.94 133600
1994-12-12 14.19 14.31 14.13 14.25 290800
1994-12-13 14.25 14.44 14.25 14.44 178800
1994-12-14 14.44 14.50 14.25 14.38 69200
1994-12-15 14.38 14.75 14.38 14.75 218400
1994-12-16 14.88 15.13 14.88 15.06 147600
1994-12-19 15.06 15.19 15.00 15.19 40400
1994-12-20 15.31 15.31 15.00 15.00 121800
1994-12-21 15.06 15.13 14.75 14.81 612400
1994-12-22 14.88 15.00 14.81 14.94 37000
1994-12-23 14.63 14.94 14.56 14.94 38200
1994-12-27 14.94 14.94 14.69 14.75 196400
1994-12-28 14.75 14.75 14.56 14.56 108800
1994-12-29 14.56 14.63 14.13 14.38 82000
1994-12-30 14.25 15.00 14.13 15.00 383200
1995-01-03 15.00 15.00 14.56 14.56 170400
1995-01-04 14.50 14.56 14.38 14.56 153400
1995-01-05 14.56 14.56 14.06 14.13 101600
1995-01-06 14.25 14.38 14.19 14.31 87000
1995-01-09 14.44 14.50 14.13 14.13 43800
1995-01-10 14.13 14.31 14.13 14.25 22600
1995-01-11 14.31 14.38 14.06 14.13 135600
1995-01-12 14.06 14.06 14.00 14.00 52000
1995-01-13 14.00 14.06 13.88 14.00 104600
1995-01-16 14.13 14.19 13.81 13.81 185200
1995-01-17 13.88 14.06 13.81 14.06 26000
1995-01-18 14.19 14.19 14.00 14.00 34800
1995-01-19 14.00 14.00 13.88 13.88 465000
1995-01-20 14.00 14.00 13.75 13.75 279000
1995-01-23 13.88 13.88 13.38 13.38 30400
1995-01-24 13.50 13.81 13.50 13.56 246200
1995-01-25 13.56 13.69 13.44 13.50 87000
1995-01-26 13.50 13.50 13.44 13.44 380600
1995-01-27 13.50 13.50 13.44 13.50 76000
1995-01-30 13.50 13.50 13.25 13.38 51200
1995-01-31 13.38 13.38 13.31 13.31 42400
1995-02-01 13.44 13.44 13.25 13.31 77600
1995-02-02 13.38 13.44 13.19 13.25 83000
1995-02-03 13.19 13.19 12.50 12.88 1265000
1995-02-06 12.81 12.81 12.69 12.81 509400
1995-02-07 12.81 13.19 12.81 13.00 756800
1995-02-08 13.00 13.44 13.00 13.31 884000
1995-02-09 13.38 13.50 13.38 13.50 319200
1995-02-10 13.63 13.88 13.50 13.63 245200
1995-02-13 13.63 13.69 13.38 13.56 107400
1995-02-14 13.56 13.88 13.56 13.88 344400
1995-02-15 13.88 13.88 13.75 13.75 309000
1995-02-16 13.81 13.81 13.44 13.50 91400
1995-02-17 13.44 13.44 13.13 13.19 126000
1995-02-21 13.19 13.75 13.19 13.63 322000
1995-02-22 13.75 13.75 13.63 13.75 772800
1995-02-23 13.69 13.75 13.50 13.63 444600
1995-02-24 13.56 13.63 13.56 13.56 26600
1995-02-27 13.56 13.69 13.50 13.50 232200
1995-02-28 13.44 13.63 13.44 13.56 257000
1995-03-01 13.56 13.56 13.50 13.50 183400
1995-03-02 13.50 13.69 13.50 13.63 55600
1995-03-03 13.63 13.63 13.50 13.50 167000
1995-03-06 13.56 13.56 13.44 13.50 27200
1995-03-07 13.50 13.50 13.25 13.38 43600
1995-03-08 13.38 13.44 13.31 13.31 30200
1995-03-09 13.31 13.44 13.25 13.25 112600
1995-03-10 13.31 13.31 13.06 13.06 32000
1995-03-13 13.13 13.38 13.13 13.13 152800
1995-03-14 13.19 13.19 13.06 13.06 70800
1995-03-15 13.06 13.13 13.00 13.06 104800
1995-03-16 13.00 13.06 12.94 13.06 290600
1995-03-17 13.06 13.19 12.94 12.94 150400
1995-03-20 13.00 13.00 12.81 12.94 309600
1995-03-21 12.94 13.31 12.94 13.19 309400
1995-03-22 13.31 13.56 13.31 13.56 252800
1995-03-23 13.63 13.63 13.44 13.50 133600
1995-03-24 13.44 13.50 13.31 13.31 80400
1995-03-27 13.19 13.25 13.00 13.13 378200
1995-03-28 13.06 13.13 13.00 13.00 36800
1995-03-29 13.00 13.13 13.00 13.00 312200
1995-03-30 12.94 13.00 12.88 13.00 154600
1995-03-31 13.00 13.00 12.94 13.00 476600
1995-04-03 13.06 13.25 13.00 13.00 91800
1995-04-04 13.06 13.19 13.00 13.19 206800
1995-04-05 13.19 13.25 13.00 13.13 110200
1995-04-06 13.13 13.19 12.81 12.94 313800
1995-04-07 13.00 13.06 12.81 13.00 110200
1995-04-10 12.94 13.00 12.88 13.00 241600
1995-04-11 13.00 13.00 12.81 12.88 52400
1995-04-12 12.88 12.88 12.69 12.69 118600
1995-04-13 12.81 12.94 12.75 12.75 111600
1995-04-17 12.88 12.94 12.81 12.81 69200
1995-04-18 12.94 13.00 12.63 12.81 97800
1995-04-19 12.94 12.94 12.56 12.69 283000
1995-04-20 12.69 12.69 12.44 12.50 160600
1995-04-21 12.44 12.50 12.44 12.50 335600
1995-04-24 12.50 12.81 12.50 12.81 61800
1995-04-25 12.75 13.13 12.75 13.13 149800
1995-04-26 13.19 13.19 13.00 13.19 49200
1995-04-27 13.25 13.44 13.25 13.44 45400
1995-04-28 13.50 13.50 13.38 13.38 41000
1995-05-01 13.44 13.44 13.31 13.44 55400
1995-05-02 13.44 13.44 13.19 13.19 34800
1995-05-03 13.25 13.25 13.19 13.19 133200
1995-05-04 13.19 13.75 13.19 13.63 522800
1995-05-05 13.63 13.94 13.44 13.94 205600
1995-05-08 13.94 14.31 13.94 14.19 89600
1995-05-09 14.31 14.50 14.13 14.38 591200
1995-05-10 14.38 14.81 14.38 14.63 895200
1995-05-11 14.63 14.63 14.44 14.50 142800
1995-05-12 14.44 14.44 14.38 14.44 112000
1995-05-15 14.44 14.50 14.38 14.50 20600
1995-05-16 14.56 14.63 14.50 14.56 69400
1995-05-17 14.56 14.56 14.44 14.50 294000
1995-05-18 14.44 14.56 14.31 14.44 109000
1995-05-19 14.44 14.44 14.25 14.31 128000
1995-05-22 14.44 14.63 14.44 14.56 119000
1995-05-23 14.63 14.63 14.44 14.44 73400
1995-05-24 14.44 14.50 14.44 14.44 268600
1995-05-25 14.50 14.50 14.31 14.38 637200
1995-05-26 14.44 14.44 14.25 14.38 92600
1995-05-30 14.31 14.38 14.31 14.31 33400
1995-05-31 14.38 14.44 14.25 14.31 186000
1995-06-01 14.25 14.63 14.25 14.56 127600
1995-06-02 14.56 14.81 14.50 14.63 248000
1995-06-05 14.69 14.88 14.69 14.88 79800
1995-06-06 14.75 14.94 14.75 14.81 87600
1995-06-07 14.88 14.88 14.63 14.75 40800
1995-06-08 14.69 14.75 14.56 14.69 34200
1995-06-09 14.75 14.75 14.38 14.44 146200
1995-06-12 14.44 14.44 14.25 14.31 241400
1995-06-13 14.38 14.38 14.25 14.25 73000
1995-06-14 14.31 14.38 14.25 14.31 149600
1995-06-15 14.44 14.56 14.38 14.50 67400
1995-06-16 14.75 14.81 14.69 14.69 57000
1995-06-19 14.75 14.88 14.56 14.56 271200
1995-06-20 14.44 14.63 14.13 14.50 313000
1995-06-21 14.63 14.63 14.31 14.50 122000
1995-06-22 14.50 14.50 14.13 14.19 438200
1995-06-23 14.13 14.19 14.06 14.13 281800
1995-06-26 14.06 14.13 13.88 14.06 64800
1995-06-27 14.13 14.13 14.00 14.00 508200
1995-06-28 13.81 13.81 13.56 13.69 329400
1995-06-29 13.69 13.69 13.44 13.50 195600
1995-06-30 13.50 13.94 13.50 13.94 431800
1995-07-03 14.00 14.06 14.00 14.06 60200
1995-07-05 14.00 14.13 13.94 14.00 37600
1995-07-06 13.94 14.31 13.88 14.31 91600
1995-07-07 14.44 14.69 14.44 14.69 164000
1995-07-10 14.69 14.75 14.63 14.69 35600
1995-07-11 14.75 14.81 14.69 14.75 90800
1995-07-12 14.75 14.81 14.69 14.81 72400
1995-07-13 14.81 14.94 14.69 14.94 149600
1995-07-14 14.81 14.81 14.63 14.75 24200
1995-07-17 14.81 15.00 14.63 14.94 148400
1995-07-18 14.94 14.94 14.81 14.81 54000
1995-07-19 14.75 14.75 14.31 14.38 168600
1995-07-20 14.38 14.50 14.38 14.38 333600
1995-07-21 14.38 14.50 14.38 14.38 61800
1995-07-24 14.31 14.44 14.31 14.44 31400
1995-07-25 14.44 14.44 14.25 14.38 92200
1995-07-26 14.38 14.81 14.25 14.75 80000
1995-07-27 14.75 14.81 14.50 14.75 166400
1995-07-28 14.75 14.75 14.69 14.75 121000
1995-07-31 14.75 14.75 14.63 14.75 76600
1995-08-01 14.75 14.81 14.56 14.81 61000
1995-08-02 14.81 14.88 14.81 14.81 82800
1995-08-03 14.94 14.94 14.69 14.69 152400
1995-08-04 14.75 14.75 14.63 14.75 18000
1995-08-07 14.75 14.81 14.63 14.75 220200
1995-08-08 14.81 14.88 14.69 14.75 199000
1995-08-09 14.75 14.81 14.69 14.69 381600
1995-08-10 14.75 14.81 14.63 14.81 457000
1995-08-11 14.94 14.94 14.69 14.75 91000
1995-08-14 14.75 14.88 14.75 14.81 170000
1995-08-15 14.81 14.88 14.75 14.75 64800
1995-08-16 14.75 14.81 14.63 14.69 118800
1995-08-17 14.69 14.75 14.38 14.38 309200
1995-08-18 14.44 14.50 14.38 14.44 63000
1995-08-21 14.44 14.50 14.38 14.44 129600
1995-08-22 14.44 14.44 14.00 14.25 275200
1995-08-23 14.25 14.44 14.25 14.25 51600
1995-08-24 14.25 14.50 14.25 14.44 63200
1995-08-25 14.50 14.50 14.38 14.50 20200
1995-08-28 14.50 14.63 14.50 14.56 73400
1995-08-29 14.63 14.88 14.63 14.88 187000
1995-08-30 14.75 14.88 14.75 14.75 23200
1995-08-31 14.81 14.88 14.50 14.75 310400
1995-09-01 14.75 14.75 14.56 14.75 48600
1995-09-05 14.69 14.94 14.69 14.75 149800
1995-09-06 14.75 14.94 14.63 14.75 315400
1995-09-07 14.75 14.81 14.63 14.81 67600
1995-09-08 14.81 14.81 14.75 14.75 65000
1995-09-11 14.88 15.00 14.81 14.94 157400
1995-09-12 15.00 15.00 14.81 14.88 179000
1995-09-13 14.88 15.06 14.88 15.06 134800
1995-09-14 15.13 15.31 15.13 15.25 137200
1995-09-15 15.13 15.50 15.13 15.38 117000
1995-09-18 15.38 15.38 15.19 15.25 45200
1995-09-19 15.25 15.56 15.19 15.56 97800
1995-09-20 15.56 15.56 15.38 15.44 265400
1995-09-21 15.44 15.56 15.38 15.56 61600
1995-09-22 15.44 15.56 15.44 15.56 65000
1995-09-25 15.56 15.63 15.50 15.56 98800
1995-09-26 15.56 15.63 15.56 15.63 15400
1995-09-27 15.44 15.44 15.19 15.19 127400
1995-09-28 15.19 15.25 15.13 15.25 256200
1995-09-29 15.25 15.31 14.88 15.06 46400
1995-10-02 15.06 15.06 14.75 14.81 28000
1995-10-03 14.81 14.81 14.63 14.75 97200
1995-10-04 14.69 14.81 14.69 14.81 122600
1995-10-05 14.63 15.06 14.63 15.06 47800
1995-10-06 15.00 15.19 15.00 15.13 42000
1995-10-09 15.00 15.00 14.69 14.88 120800
1995-10-10 14.81 14.81 14.63 14.63 208400
1995-10-11 14.50 14.81 14.50 14.63 104400
1995-10-12 14.56 14.63 14.50 14.63 86800
1995-10-13 14.63 14.63 14.50 14.63 87600
1995-10-16 14.63 14.63 14.44 14.50 137200
1995-10-17 14.50 14.63 14.50 14.63 57000
1995-10-18 14.63 14.63 14.44 14.44 119000
1995-10-19 14.44 14.44 14.38 14.44 32000
1995-10-20 14.44 14.44 14.19 14.31 344600
1995-10-23 14.19 14.25 14.06 14.13 139000
1995-10-24 14.19 14.19 14.06 14.19 182000
1995-10-25 14.19 14.19 14.13 14.19 94800
1995-10-26 14.19 14.25 14.06 14.19 126400
1995-10-27 14.19 14.19 14.06 14.19 91600
1995-10-30 14.19 14.19 14.06 14.06 70600
1995-10-31 14.06 14.19 14.00 14.06 156800
1995-11-01 14.06 14.19 14.06 14.13 87800
1995-11-02 14.19 14.25 14.13 14.19 63000
1995-11-03 14.19 14.19 14.13 14.19 28800
1995-11-06 14.13 14.19 14.00 14.00 93600
1995-11-07 14.00 14.00 13.88 14.00 61800
1995-11-08 14.06 14.06 13.94 14.00 81200
1995-11-09 14.00 14.00 13.94 14.00 56600
1995-11-10 13.88 14.06 13.88 14.00 144000
1995-11-13 14.00 14.19 14.00 14.13 25800
1995-11-14 14.13 14.44 14.13 14.44 66200
1995-11-15 14.31 14.75 14.31 14.63 83000
1995-11-16 14.75 14.75 14.56 14.56 32800
1995-11-17 14.56 14.88 14.56 14.88 104200
1995-11-20 14.88 14.88 14.75 14.81 60200
1995-11-21 14.81 14.84 14.75 14.81 120200
1995-11-22 14.88 15.00 14.81 14.94 98400
1995-11-24 14.94 14.94 14.88 14.88 8200
1995-11-27 14.94 15.31 14.88 15.31 136200
1995-11-28 15.31 15.38 15.25 15.31 104400
1995-11-29 15.25 15.25 15.00 15.13 206400
1995-11-30 15.06 15.50 15.00 15.50 314000
1995-12-01 15.44 15.44 15.38 15.44 145200
1995-12-04 15.38 15.50 15.38 15.50 137600
1995-12-05 15.50 15.56 15.38 15.50 202400
1995-12-06 15.56 15.81 15.50 15.75 247400
1995-12-07 15.75 15.88 15.69 15.69 27000
1995-12-08 15.75 15.75 15.63 15.69 99600
1995-12-11 15.81 15.94 15.75 15.94 50400
1995-12-12 15.81 15.94 15.75 15.81 43600
1995-12-13 15.69 15.88 15.69 15.75 38600
1995-12-14 15.75 15.88 15.50 15.75 1044200
1995-12-15 15.81 15.81 15.50 15.63 191400
1995-12-18 15.50 15.56 15.31 15.50 60600
1995-12-19 15.38 15.75 15.38 15.69 180600
1995-12-20 15.69 15.75 15.69 15.75 250400
1995-12-21 15.69 15.75 15.44 15.44 201200
1995-12-22 15.44 15.56 15.44 15.56 152200
1995-12-26 15.50 15.56 15.44 15.56 27600
1995-12-27 15.31 15.50 15.19 15.31 139800
1995-12-28 15.38 15.38 15.25 15.38 105400
1995-12-29 15.50 15.50 15.06 15.31 214800
1996-01-02 15.31 15.44 15.19 15.31 172800
1996-01-03 15.31 15.31 15.06 15.06 134000
1996-01-04 15.06 15.06 14.63 14.75 846400
1996-01-05 14.75 14.81 14.13 14.63 588200
1996-01-08 14.63 14.63 14.50 14.50 86000
1996-01-09 14.44 14.56 14.25 14.56 780800
1996-01-10 14.56 14.63 14.38 14.50 1480000
1996-01-11 14.50 14.88 14.50 14.88 405600
1996-01-12 14.88 15.06 14.69 15.00 317600
1996-01-15 15.00 15.25 14.94 15.19 182000
1996-01-16 15.13 15.19 14.75 14.75 216000
1996-01-17 14.81 14.81 14.56 14.63 260800
1996-01-18 14.69 14.94 14.69 14.88 418000
1996-01-19 14.94 15.13 14.88 15.13 297200
1996-01-22 15.06 15.13 14.94 15.06 200800
1996-01-23 14.88 15.00 14.88 15.00 650800
1996-01-24 15.00 15.00 14.88 14.88 168800
1996-01-25 14.94 15.13 14.88 15.00 356400
1996-01-26 15.13 15.13 15.00 15.06 560400
1996-01-29 15.06 15.13 15.00 15.06 428800
1996-01-30 15.06 15.25 15.06 15.25 217200
1996-01-31 15.25 15.44 15.25 15.38 175400
1996-02-01 15.31 15.31 15.19 15.19 72400
1996-02-02 15.13 15.38 15.06 15.13 95200
1996-02-05 15.25 15.38 15.13 15.38 144800
1996-02-06 15.38 15.38 15.13 15.31 266200
1996-02-07 15.38 15.44 15.38 15.44 136000
1996-02-08 15.44 15.50 15.38 15.44 258600
1996-02-09 15.50 15.50 15.44 15.50 63000
1996-02-12 15.50 15.88 15.44 15.63 359400
1996-02-13 15.75 16.25 15.69 15.81 161600
1996-02-14 15.94 16.25 15.94 16.13 226600
1996-02-15 16.13 16.19 15.88 16.00 143200
1996-02-16 16.00 16.06 16.00 16.06 76000
1996-02-20 15.94 16.00 15.88 15.94 122400
1996-02-21 15.94 16.00 15.81 15.88 39200
1996-02-22 16.00 16.13 15.56 15.69 201000
1996-02-23 15.75 15.75 15.63 15.63 336000
1996-02-26 15.69 15.69 15.13 15.19 210000
1996-02-27 15.25 15.75 15.25 15.75 103600
1996-02-28 15.75 15.94 15.50 15.88 130600
1996-02-29 15.94 16.00 15.88 15.88 239600
1996-03-01 16.00 16.13 15.88 16.00 156800
1996-03-04 16.00 16.00 15.81 16.00 112600
1996-03-05 16.00 16.19 15.97 16.19 46200
1996-03-06 16.19 16.50 16.19 16.44 404800
1996-03-07 16.44 16.75 16.38 16.69 412000
1996-03-08 16.69 16.94 16.25 16.75 334200
1996-03-11 16.75 16.81 16.50 16.75 348600
1996-03-12 16.75 16.75 16.56 16.63 221000
1996-03-13 16.56 16.63 16.38 16.38 762800
1996-03-14 15.88 16.00 15.81 15.81 468400
1996-03-15 15.81 15.81 15.25 15.50 216200
1996-03-18 15.63 15.88 15.50 15.88 144000
1996-03-19 16.06 16.19 15.88 16.00 70000
1996-03-20 16.00 16.25 16.00 16.00 141200
1996-03-21 16.13 16.25 16.06 16.25 145400
1996-03-22 16.31 16.31 16.13 16.19 80400
1996-03-25 16.44 16.44 16.19 16.38 91800
1996-03-26 16.50 16.63 16.31 16.31 292600
1996-03-27 16.13 16.25 15.94 15.94 206800
1996-03-28 15.94 16.00 15.81 15.94 133800
1996-03-29 15.94 15.94 15.50 15.63 338800
1996-04-01 15.75 15.75 15.69 15.75 122600
1996-04-02 15.69 15.75 15.63 15.75 93200
1996-04-03 15.75 15.81 15.75 15.81 66400
1996-04-04 15.81 15.81 15.75 15.75 98800
1996-04-08 15.75 15.75 15.50 15.63 292800
1996-04-09 15.63 15.81 15.63 15.75 124600
1996-04-10 15.88 15.88 15.63 15.75 145400
1996-04-11 15.88 15.88 15.69 15.81 93600
1996-04-12 15.94 16.13 15.94 16.13 295000
1996-04-15 16.25 16.31 16.06 16.19 71800
1996-04-16 16.06 16.44 16.06 16.44 89000
1996-04-17 16.38 16.56 16.00 16.19 197600
1996-04-18 16.19 16.38 16.19 16.31 44000
1996-04-19 16.38 16.44 16.31 16.38 62400
1996-04-22 16.44 16.63 16.38 16.50 84000
1996-04-23 16.50 16.50 16.13 16.25 66400
1996-04-24 16.25 16.31 16.13 16.19 18600
1996-04-25 16.19 16.25 16.13 16.25 68400
1996-04-26 16.25 16.25 16.06 16.19 65800
1996-04-29 16.19 16.31 16.13 16.25 120400
1996-04-30 16.25 16.25 16.00 16.13 132200
1996-05-01 16.13 16.25 16.06 16.25 164600
1996-05-02 16.13 16.19 16.06 16.19 44400
1996-05-03 16.25 16.31 16.13 16.19 62000
1996-05-06 16.13 16.19 16.00 16.13 146400
1996-05-07 16.13 16.13 15.50 15.88 825400
1996-05-08 15.88 16.06 15.88 16.00 90200
1996-05-09 16.06 16.25 16.06 16.25 81200
1996-05-10 16.38 16.38 16.19 16.38 87600
1996-05-13 16.44 16.56 16.25 16.38 129800
1996-05-14 16.44 16.44 16.00 16.00 256200
1996-05-15 16.06 16.19 15.94 16.00 115800
1996-05-16 16.00 16.00 15.63 15.63 279400
1996-05-17 15.75 15.75 15.63 15.75 127800
1996-05-20 15.75 15.75 15.63 15.69 61800
1996-05-21 15.75 15.75 15.56 15.56 305200
1996-05-22 15.56 15.81 15.50 15.75 139000
1996-05-23 15.81 15.81 15.63 15.75 153600
1996-05-24 15.75 15.75 15.50 15.63 109800
1996-05-28 15.56 15.63 15.50 15.56 133800
1996-05-29 15.56 15.56 15.44 15.50 144800
1996-05-30 15.44 15.56 15.44 15.56 127800
1996-05-31 15.56 15.56 15.50 15.50 142200
1996-06-03 15.50 15.50 15.44 15.50 32200
1996-06-04 15.50 15.50 15.44 15.50 55600
1996-06-05 15.50 15.94 15.44 15.94 291000
1996-06-06 15.88 16.00 15.63 15.94 376800
1996-06-07 15.94 15.94 15.81 15.88 58200
1996-06-10 15.81 16.00 15.81 16.00 176800
1996-06-11 16.00 16.19 15.94 16.13 138200
1996-06-12 16.13 16.13 16.00 16.00 267000
1996-06-13 16.06 16.06 16.00 16.06 40800
1996-06-14 16.13 16.56 16.13 16.38 680600
1996-06-17 16.63 16.63 16.44 16.44 144800
1996-06-18 16.44 16.50 16.25 16.44 191000
1996-06-19 16.38 16.50 16.38 16.50 130400
1996-06-20 16.63 16.63 16.38 16.44 31200
1996-06-21 16.56 16.63 16.31 16.38 129000
1996-06-24 16.44 16.56 16.38 16.56 83400
1996-06-25 16.56 16.69 16.38 16.69 933400
1996-06-26 16.56 16.75 16.44 16.50 128600
1996-06-27 16.38 16.56 16.25 16.38 112200
1996-06-28 16.50 16.56 16.44 16.44 146600
1996-07-01 16.44 16.56 16.44 16.56 127000
1996-07-02 16.56 16.75 16.56 16.69 199800
1996-07-03 16.75 16.88 16.63 16.69 44000
1996-07-05 16.69 16.69 16.69 16.69 35800
1996-07-08 16.69 16.69 16.63 16.63 251800
1996-07-09 16.63 16.69 16.56 16.63 44800
1996-07-10 16.69 16.69 16.63 16.69 54400
1996-07-11 16.56 16.69 16.50 16.69 160200
1996-07-12 16.69 16.94 16.69 16.94 133800
1996-07-15 16.88 17.06 16.81 16.88 389000
1996-07-16 16.81 16.94 16.69 16.88 465200
1996-07-17 16.88 17.00 16.81 16.88 268000
1996-07-18 16.94 17.00 16.75 16.94 127800
1996-07-19 16.94 17.00 16.88 17.00 31400
1996-07-22 17.00 17.00 16.88 16.94 62200
1996-07-23 16.94 16.94 16.81 16.88 41600
1996-07-24 16.75 16.88 16.63 16.88 117400
1996-07-25 16.88 16.94 16.81 16.94 75000
1996-07-26 17.00 17.06 16.81 16.88 45000
1996-07-29 16.88 17.13 16.81 17.00 87800
1996-07-30 17.00 17.00 16.81 16.81 65600
1996-07-31 16.81 16.88 16.81 16.88 71600
1996-08-01 16.94 17.19 16.94 17.06 39600
1996-08-02 17.25 17.63 17.13 17.56 127800
1996-08-05 17.69 17.69 17.38 17.56 63400
1996-08-06 17.50 17.50 17.44 17.50 53600
1996-08-07 17.50 17.69 17.38 17.44 419000
1996-08-08 17.38 17.38 17.13 17.31 167800
1996-08-09 17.38 17.38 17.13 17.19 83600
1996-08-12 17.25 17.50 17.13 17.31 159600
1996-08-13 17.31 17.50 17.13 17.38 95400
1996-08-14 17.44 17.50 17.38 17.50 92800
1996-08-15 17.50 17.50 17.25 17.31 92800
1996-08-16 17.31 17.31 17.13 17.25 114400
1996-08-19 17.31 17.38 17.19 17.38 57000
1996-08-20 17.38 17.50 17.38 17.50 72600
1996-08-21 17.44 17.50 17.44 17.50 56000
1996-08-22 17.50 17.50 17.31 17.50 106000
1996-08-23 17.50 17.50 17.38 17.50 72800
1996-08-26 17.50 17.50 17.31 17.44 68400
1996-08-27 17.50 17.50 17.44 17.50 79800
1996-08-28 17.50 17.50 17.44 17.50 83800
1996-08-29 17.50 17.75 17.44 17.56 307800
1996-08-30 17.69 17.81 17.63 17.69 172000
1996-09-03 17.63 17.94 17.50 17.88 108200
1996-09-04 17.81 18.06 17.81 17.81 96400
1996-09-05 17.94 17.94 17.63 17.81 197600
1996-09-06 17.88 18.00 17.63 17.69 201000
1996-09-09 17.69 17.81 17.69 17.75 301000
1996-09-10 17.75 17.81 17.69 17.81 180600
1996-09-11 17.88 17.88 17.69 17.75 107000
1996-09-12 17.75 17.81 17.75 17.81 99600
1996-09-13 17.81 17.81 17.75 17.81 80800
1996-09-16 17.81 17.81 17.63 17.69 114600
1996-09-17 17.69 17.75 17.69 17.69 97600
1996-09-18 17.69 17.69 17.63 17.63 250000
1996-09-19 17.69 17.69 17.56 17.63 215200
1996-09-20 17.63 17.69 17.63 17.69 218600
1996-09-23 17.69 17.75 17.69 17.69 92000
1996-09-24 17.75 17.81 17.63 17.81 903400
1996-09-25 17.63 17.69 17.56 17.69 553800
1996-09-26 17.63 17.75 17.63 17.75 89000
1996-09-27 17.75 17.81 17.75 17.81 112000
1996-09-30 17.81 17.94 17.75 17.81 299200
1996-10-01 17.94 18.06 17.88 18.06 127600
1996-10-02 18.06 18.13 17.88 17.94 1054000
1996-10-03 17.94 18.13 17.81 18.13 79000
1996-10-04 18.19 18.25 18.13 18.25 100200
1996-10-07 18.25 18.25 18.00 18.06 89600
1996-10-08 18.19 18.19 18.00 18.06 104600
1996-10-09 18.06 18.25 18.06 18.19 110000
1996-10-10 18.13 18.19 18.06 18.19 155000
1996-10-11 18.25 18.44 18.25 18.44 366200
1996-10-14 18.50 18.56 18.44 18.44 310600
1996-10-15 18.50 18.56 18.44 18.50 87400
1996-10-16 18.56 18.69 18.50 18.63 193400
1996-10-17 18.56 18.69 18.56 18.69 89200
1996-10-18 18.69 18.75 18.56 18.69 55800
1996-10-21 18.69 18.69 18.50 18.56 163600
1996-10-22 18.50 18.69 18.44 18.69 97200
1996-10-23 18.63 18.75 18.63 18.69 53800
1996-10-24 18.69 18.81 18.63 18.69 259800
1996-10-25 18.63 18.69 18.63 18.69 46400
1996-10-28 18.69 18.75 18.56 18.56 311000
1996-10-29 18.63 18.63 18.44 18.50 181800
1996-10-30 18.44 18.63 18.44 18.50 133800
1996-10-31 18.50 18.63 18.31 18.38 286800
1996-11-01 18.44 18.69 18.38 18.69 251200
1996-11-04 18.69 18.69 18.44 18.63 155200
1996-11-05 18.69 19.06 18.63 18.94 104000
1996-11-06 19.00 19.56 19.00 19.38 269400
1996-11-07 19.25 19.38 19.19 19.25 99800
1996-11-08 19.25 19.88 19.19 19.56 1007200
1996-11-11 19.69 19.88 19.56 19.63 121800
1996-11-12 19.69 19.94 19.69 19.88 123200
1996-11-13 19.75 19.94 19.69 19.94 178200
1996-11-14 19.94 19.94 19.88 19.94 77600
1996-11-15 19.88 20.06 19.81 20.00 341800
1996-11-18 20.00 20.25 19.81 19.94 211800
1996-11-19 20.00 20.06 19.88 19.94 162200
1996-11-20 19.94 20.00 19.75 19.75 70200
1996-11-21 19.63 19.94 19.63 19.75 58400
1996-11-22 19.63 19.88 19.56 19.75 108600
1996-11-25 19.69 20.00 19.69 19.94 102400
1996-11-26 19.88 20.13 19.88 20.00 635000
1996-11-27 20.06 20.38 20.06 20.25 433800
1996-11-29 20.19 20.19 19.94 20.06 23800
1996-12-02 20.00 20.56 20.00 20.56 154400
1996-12-03 20.63 21.13 20.56 21.00 539800
1996-12-04 20.94 21.00 20.75 20.75 245200
1996-12-05 20.75 20.81 20.50 20.63 78400
1996-12-06 20.50 20.81 20.50 20.69 1081000
1996-12-09 20.69 21.50 20.69 21.50 341600
1996-12-10 21.38 21.44 21.25 21.44 950200
1996-12-11 21.31 21.56 21.00 21.44 814400
1996-12-12 21.50 21.50 21.38 21.44 984000
1996-12-13 21.44 21.44 21.31 21.31 921200
1996-12-16 21.38 21.38 20.69 20.94 283200
1996-12-17 20.88 20.94 20.63 20.94 282000
1996-12-18 20.81 21.44 20.81 21.44 141600
1996-12-19 21.63 21.75 21.50 21.63 419200
1996-12-20 21.13 21.44 20.88 21.31 383800
1996-12-23 21.19 21.31 21.06 21.31 268800
1996-12-24 20.88 21.13 20.88 21.13 104200
1996-12-26 21.13 21.13 20.75 20.94 150800
1996-12-27 20.75 21.19 20.69 21.06 726800
1996-12-30 21.13 21.13 20.50 20.50 1046400
1996-12-31 20.50 20.75 20.50 20.63 263600
1997-01-02 20.50 20.50 19.88 20.31 307200
1997-01-03 20.31 20.56 20.31 20.50 314400
1997-01-06 20.50 20.94 20.50 20.94 278000
1997-01-07 20.94 21.06 20.81 21.06 184600
1997-01-08 21.00 21.31 20.88 21.25 182400
1997-01-09 21.13 21.44 21.00 21.38 160200
1997-01-10 21.13 21.44 21.13 21.31 201800
1997-01-13 21.44 21.50 21.31 21.44 228000
1997-01-14 21.38 21.56 21.38 21.44 334600
1997-01-15 21.50 21.63 21.50 21.63 228000
1997-01-16 21.63 21.75 21.56 21.69 218600
1997-01-17 21.44 21.50 20.81 21.19 1381400
1997-01-20 21.13 21.13 20.81 20.94 898000
1997-01-21 20.94 21.00 20.88 21.00 965600
1997-01-22 20.94 21.00 20.88 20.94 609400
1997-01-23 21.00 21.00 20.81 20.88 654800
1997-01-24 20.88 20.88 20.56 20.63 566000
1997-01-27 20.63 20.69 20.63 20.69 585200
1997-01-28 20.63 20.81 20.63 20.75 347200
1997-01-29 20.75 20.81 20.75 20.81 190200
1997-01-30 20.81 20.94 20.75 20.94 304200
1997-01-31 20.94 21.50 20.81 21.50 332400
1997-02-03 21.50 21.50 21.25 21.44 596600
1997-02-04 21.44 21.44 21.25 21.31 251800
1997-02-05 21.25 21.31 21.25 21.31 194000
1997-02-06 21.31 21.31 21.25 21.31 150200
1997-02-07 21.31 21.38 21.31 21.38 395200
1997-02-10 21.38 21.44 21.25 21.38 96000
1997-02-11 21.38 21.38 21.13 21.13 87200
1997-02-12 21.31 21.44 21.25 21.44 333800
1997-02-13 22.13 22.31 21.94 22.25 668200
1997-02-14 22.38 22.38 22.25 22.25 227000
1997-02-18 22.38 22.56 22.38 22.50 225000
1997-02-19 22.50 22.88 22.44 22.75 447000
1997-02-20 22.69 22.69 22.56 22.69 272800
1997-02-21 22.75 22.75 22.56 22.63 197600
1997-02-24 22.63 22.75 22.50 22.69 174000
1997-02-25 22.75 22.81 22.69 22.75 366600
1997-02-26 22.81 22.88 22.75 22.81 277000
1997-02-27 22.81 22.81 22.69 22.75 55800
1997-02-28 22.69 22.75 22.63 22.63 90400
1997-03-03 22.63 22.75 22.56 22.75 217400
1997-03-04 22.75 22.81 22.69 22.81 190200
1997-03-05 22.69 22.94 22.69 22.94 233000
1997-03-06 22.94 23.06 22.94 23.06 117600
1997-03-07 23.00 24.00 23.00 23.88 257400
1997-03-10 23.88 24.00 23.63 24.00 143000
1997-03-11 24.06 24.19 24.00 24.19 132200
1997-03-12 24.13 24.38 24.13 24.25 294000
1997-03-13 24.19 24.44 24.00 24.00 225800
1997-03-14 24.06 24.06 23.81 23.81 125800
1997-03-17 23.69 23.81 23.63 23.81 90000
1997-03-18 23.81 23.88 23.69 23.69 101600
1997-03-19 23.75 23.75 23.56 23.75 308400
1997-03-20 23.75 23.88 23.69 23.88 212600
1997-03-21 23.88 23.94 23.63 23.69 143200
1997-03-24 23.88 23.88 23.38 23.44 1002600
1997-03-25 23.00 23.00 22.75 22.94 184200
1997-03-26 22.88 22.94 22.75 22.75 282000
1997-03-27 22.75 22.75 22.50 22.56 427000
1997-03-31 22.63 22.69 22.00 22.22 345200
1997-04-01 22.19 22.25 22.06 22.19 209600
1997-04-02 22.13 22.31 22.13 22.31 214600
1997-04-03 22.19 22.44 22.19 22.31 94400
1997-04-04 22.31 22.38 22.19 22.31 103400
1997-04-07 22.38 22.75 22.38 22.75 307400
1997-04-08 22.81 23.00 22.75 22.94 684200
1997-04-09 22.94 22.94 22.69 22.81 102800
1997-04-10 22.75 22.75 22.50 22.56 51600
1997-04-11 22.44 22.56 22.38 22.38 65800
1997-04-14 22.50 22.50 22.19 22.19 55400
1997-04-15 22.25 22.31 22.06 22.25 69800
1997-04-16 22.25 22.25 21.88 21.94 171400
1997-04-17 21.81 21.88 21.56 21.63 88600
1997-04-18 21.63 21.63 21.38 21.56 74000
1997-04-21 21.63 21.69 21.56 21.69 239000
1997-04-22 21.69 21.69 21.38 21.50 83000
1997-04-23 21.44 21.44 20.81 21.00 322400
1997-04-24 20.81 21.25 20.63 21.19 205400
1997-04-25 21.13 21.31 21.13 21.19 231000
1997-04-28 21.31 21.44 21.19 21.38 338200
1997-04-29 21.56 21.75 21.56 21.69 131800
1997-04-30 21.69 22.00 21.69 21.88 354600
1997-05-01 21.88 21.94 21.75 21.75 192400
1997-05-02 21.81 21.81 21.75 21.75 410600
1997-05-05 21.81 21.94 21.75 21.94 332400
1997-05-06 21.94 22.06 21.56 21.63 368400
1997-05-07 21.63 21.63 21.44 21.50 158600
1997-05-08 21.44 21.50 21.38 21.44 70400
1997-05-09 21.56 21.56 21.38 21.50 91600
1997-05-12 21.50 21.69 21.50 21.63 131200
1997-05-13 21.69 21.75 21.50 21.50 319400
1997-05-14 21.69 21.81 21.63 21.75 273000
1997-05-15 21.75 22.13 21.75 22.13 343400
1997-05-16 22.06 22.44 22.06 22.44 163800
1997-05-19 22.50 22.94 22.44 22.75 159800
1997-05-20 22.75 22.81 22.44 22.63 76600
1997-05-21 22.75 22.94 22.63 22.88 364400
1997-05-22 22.81 23.00 22.75 22.88 119800
1997-05-23 22.88 23.00 22.88 22.94 68000
1997-05-27 23.00 23.06 22.88 23.00 210600
1997-05-28 22.94 23.06 22.88 23.06 411400
1997-05-29 23.00 23.06 22.94 23.06 255800
1997-05-30 23.13 23.63 23.06 23.63 211200
1997-06-02 23.63 23.63 23.06 23.25 221400
1997-06-03 23.25 23.25 23.13 23.25 92000
1997-06-04 23.19 23.25 23.00 23.06 115400
1997-06-05 23.06 23.06 22.81 22.81 349400
1997-06-06 22.94 23.56 22.75 23.44 424600
1997-06-09 23.50 23.50 22.94 22.94 222600
1997-06-10 22.75 22.94 22.63 22.94 1898400
1997-06-11 22.88 22.94 22.88 22.88 513400
1997-06-12 22.88 23.00 22.88 22.94 355200
1997-06-13 22.94 23.25 22.94 23.13 622400
1997-06-16 23.13 23.44 23.13 23.44 358200
1997-06-17 23.31 23.56 23.25 23.44 298400
1997-06-18 23.38 23.50 23.19 23.44 222200
1997-06-19 23.38 23.50 23.31 23.44 193400
1997-06-20 23.44 23.56 23.19 23.31 662400
1997-06-23 23.44 23.56 23.38 23.50 282800
1997-06-24 23.44 23.44 23.25 23.34 206200
1997-06-25 23.00 23.13 22.88 23.06 419000
1997-06-26 23.19 23.31 23.00 23.19 199600
1997-06-27 23.19 23.28 23.13 23.28 329600
1997-06-30 23.31 23.75 23.28 23.75 245800
1997-07-01 23.81 23.81 23.56 23.75 184000
1997-07-02 23.88 24.00 23.84 23.97 83000
1997-07-03 23.97 24.00 23.78 23.88 94600
1997-07-07 23.97 24.00 23.81 24.00 110400
1997-07-08 24.00 24.53 24.00 24.47 278200
1997-07-09 24.50 24.81 24.25 24.38 120200
1997-07-10 24.25 24.75 24.06 24.69 208400
1997-07-11 24.75 25.00 24.69 25.00 204200
1997-07-14 25.00 25.06 24.81 24.97 194400
1997-07-15 25.06 25.22 24.88 25.22 288600
1997-07-16 25.22 25.50 25.19 25.50 173400
1997-07-17 25.44 25.50 25.31 25.50 148600
1997-07-18 25.41 25.75 25.41 25.50 381200
1997-07-21 25.50 25.50 25.00 25.16 96200
1997-07-22 25.19 25.53 25.13 25.53 288400
1997-07-23 25.66 25.78 25.50 25.69 377600
1997-07-24 25.69 25.88 25.66 25.78 79200
1997-07-25 25.78 26.06 25.75 25.94 137400
1997-07-28 26.06 26.06 25.56 25.84 142200
1997-07-29 25.84 25.84 25.47 25.63 367800
1997-07-30 25.59 25.59 25.38 25.44 300600
1997-07-31 25.50 25.50 24.69 25.22 291400
1997-08-01 25.25 25.81 25.25 25.63 104800
1997-08-04 25.75 25.78 25.44 25.75 126000
1997-08-05 25.75 26.19 25.66 26.19 252800
1997-08-06 26.50 26.50 26.19 26.25 158000
1997-08-07 26.19 26.25 26.13 26.25 193000
1997-08-08 26.13 26.31 26.13 26.25 224200
1997-08-11 26.25 26.25 25.50 25.72 111600
1997-08-12 25.72 25.81 25.44 25.50 306600
1997-08-13 25.50 25.50 25.00 25.25 133800
1997-08-14 25.19 25.44 25.19 25.44 125400
1997-08-15 25.38 25.63 25.38 25.59 86400
1997-08-18 25.63 25.94 25.50 25.94 148600
1997-08-19 25.88 26.09 25.88 26.00 868200
1997-08-20 26.00 26.06 25.97 26.06 77000
1997-08-21 26.06 26.09 25.44 25.53 307400
1997-08-22 25.47 25.56 25.47 25.53 45800
1997-08-25 25.50 25.63 25.09 25.22 73000
1997-08-26 25.22 25.47 25.09 25.47 71000
1997-08-27 25.47 25.47 25.06 25.19 192600
1997-08-28 24.88 24.91 24.13 24.38 2715000
1997-08-29 24.31 24.34 24.25 24.34 752400
1997-09-02 24.31 24.47 24.31 24.47 928200
1997-09-03 24.47 24.88 24.47 24.84 966600
1997-09-04 24.88 25.13 24.81 25.06 441200
1997-09-05 25.13 25.16 24.94 25.03 697600
1997-09-08 25.03 25.06 24.81 25.00 339600
1997-09-09 25.00 25.06 24.94 25.03 181400
1997-09-10 25.03 25.13 24.88 25.13 174400
1997-09-11 25.13 25.56 25.13 25.56 156400
1997-09-12 25.63 25.75 25.63 25.66 297600
1997-09-15 25.66 25.66 25.22 25.38 279000
1997-09-16 25.25 25.47 25.06 25.47 301800
1997-09-17 25.34 25.41 25.28 25.41 283000
1997-09-18 25.28 25.44 25.19 25.25 574400
1997-09-19 25.28 25.28 25.16 25.22 358800
1997-09-22 25.25 25.28 25.19 25.25 370600
1997-09-23 25.38 25.72 25.28 25.69 636600
1997-09-24 25.38 25.44 25.31 25.41 888200
1997-09-25 25.41 25.69 25.34 25.69 353000
1997-09-26 25.69 26.00 25.69 25.97 360600
1997-09-29 26.00 26.50 25.94 26.38 488200
1997-09-30 26.31 27.28 26.31 27.28 429800
1997-10-01 27.28 27.44 27.28 27.41 326400
1997-10-02 27.38 27.50 27.06 27.22 269800
1997-10-03 27.31 27.50 27.06 27.13 211200
1997-10-06 27.13 27.31 27.13 27.22 77400
1997-10-07 27.31 27.34 27.03 27.28 261200
1997-10-08 27.34 27.47 27.28 27.34 346800
1997-10-09 27.34 27.34 27.16 27.16 173600
1997-10-10 27.06 27.13 26.94 27.00 123000
1997-10-13 26.88 27.00 26.72 26.72 117600
1997-10-14 26.66 26.84 26.50 26.53 220000
1997-10-15 26.59 26.63 26.38 26.38 200000
1997-10-16 26.28 26.28 26.00 26.25 293600
1997-10-17 26.22 26.47 26.19 26.25 210800
1997-10-20 26.25 26.41 26.25 26.28 215000
1997-10-21 26.38 26.38 26.06 26.19 152800
1997-10-22 26.19 26.22 26.16 26.22 67200
1997-10-23 26.19 26.19 26.00 26.16 114600
1997-10-24 26.13 26.19 25.91 25.97 108200
1997-10-27 25.75 25.75 25.41 25.41 487400
1997-10-28 23.88 25.19 23.69 25.03 684000
1997-10-29 25.06 25.38 25.06 25.38 428400
1997-10-30 25.25 25.28 25.13 25.19 271000
1997-10-31 25.22 25.25 25.16 25.25 306400
1997-11-03 25.25 25.25 25.13 25.25 144400
1997-11-04 25.25 25.28 25.13 25.13 120000
1997-11-05 25.19 25.34 25.00 25.34 467400
1997-11-06 25.38 25.44 25.28 25.38 407000
1997-11-07 25.38 25.38 25.13 25.31 164400
1997-11-10 25.25 25.25 24.94 25.19 149600
1997-11-11 25.25 25.31 24.97 24.97 280200
1997-11-12 24.88 25.00 24.75 24.81 316200
1997-11-13 24.88 24.94 24.44 24.66 262400
1997-11-14 24.63 24.94 24.34 24.75 301000
1997-11-17 24.81 25.00 24.75 24.84 413000
1997-11-18 24.81 24.94 24.75 24.84 351400
1997-11-19 24.84 25.00 24.81 24.88 128800
1997-11-20 24.84 25.25 24.84 25.09 314200
1997-11-21 25.00 25.13 24.94 25.09 271400
1997-11-24 25.06 25.13 24.88 24.88 388800
1997-11-25 24.94 24.94 24.72 24.78 158200
1997-11-26 24.84 24.88 24.78 24.81 133800
1997-11-28 24.88 25.00 24.88 25.00 137400
1997-12-01 24.94 24.97 24.84 24.88 319200
1997-12-02 24.88 24.88 24.31 24.53 837200
1997-12-03 24.50 24.94 24.50 24.94 204200
1997-12-04 25.00 25.03 24.66 25.00 182400
1997-12-05 25.00 25.00 24.75 24.75 160400
1997-12-08 24.81 25.03 24.81 25.03 256200
1997-12-09 25.03 25.44 25.00 25.38 510800
1997-12-10 25.50 25.94 25.50 25.94 337400
1997-12-11 25.59 25.59 25.44 25.53 285600
1997-12-12 25.56 25.63 25.50 25.63 206600
1997-12-15 25.63 25.66 25.50 25.53 149400
1997-12-16 25.56 25.69 25.47 25.63 340400
1997-12-17 25.66 25.75 25.63 25.69 515400
1997-12-18 25.69 25.72 25.38 25.66 256600
1997-12-19 25.66 25.66 25.00 25.00 326400
1997-12-22 25.00 25.19 24.91 24.94 328400
1997-12-23 24.94 25.19 24.94 25.06 286200
1997-12-24 25.13 25.38 25.13 25.31 190000
1997-12-26 25.31 25.34 25.19 25.25 131200
1997-12-29 25.31 25.44 25.28 25.44 259600
1997-12-30 25.44 25.50 25.31 25.44 218600
1997-12-31 25.47 25.53 25.28 25.28 657000
1998-01-02 25.31 25.44 25.25 25.31 208600
1998-01-05 25.31 25.50 25.25 25.38 624800
1998-01-06 25.44 25.50 25.31 25.34 697400
1998-01-07 25.38 25.44 25.31 25.34 465600
1998-01-08 25.34 25.50 25.34 25.47 434400
1998-01-09 25.53 25.91 25.44 25.50 452400
1998-01-12 25.38 25.38 25.13 25.25 329200
1998-01-13 25.19 25.31 25.19 25.22 303400
1998-01-14 25.25 25.38 25.19 25.34 187800
1998-01-15 25.34 25.78 25.34 25.75 454000
1998-01-16 26.00 26.19 26.00 26.06 551800
1998-01-20 26.19 26.22 25.50 25.56 104200
1998-01-21 25.56 25.56 25.19 25.22 175000
1998-01-22 25.13 25.19 25.00 25.06 2043000
1998-01-23 25.09 25.19 25.00 25.03 536800
1998-01-26 25.03 25.13 25.00 25.09 274800
1998-01-27 25.13 25.22 25.03 25.13 226400
1998-01-28 25.19 25.63 25.13 25.63 560200
1998-01-29 25.59 25.69 25.50 25.53 454800
1998-01-30 25.56 25.63 25.50 25.56 293800
1998-02-02 25.72 25.72 25.53 25.56 350800
1998-02-03 25.53 25.59 25.31 25.41 215400
1998-02-04 25.47 25.47 25.16 25.22 259600
1998-02-05 25.22 25.34 25.19 25.22 280000
1998-02-06 25.22 25.28 25.19 25.25 160400
1998-02-09 25.19 25.38 25.13 25.31 558200
1998-02-10 25.38 25.38 25.31 25.34 425200
1998-02-11 25.38 25.44 25.28 25.28 310800
1998-02-12 25.31 25.31 25.25 25.25 251800
1998-02-13 25.19 25.28 25.13 25.13 683000
1998-02-17 25.13 25.28 25.13 25.19 408200
1998-02-18 25.19 25.22 24.97 25.00 495800
1998-02-19 24.94 24.94 24.38 24.50 664400
1998-02-20 24.50 24.63 24.50 24.53 1015600
1998-02-23 24.53 24.88 24.53 24.75 346800
1998-02-24 24.75 24.81 24.47 24.50 775200
1998-02-25 24.50 24.56 24.47 24.53 588400
1998-02-26 24.53 24.56 24.44 24.50 432600
1998-02-27 24.50 24.50 23.97 24.00 3267600
1998-03-02 23.97 23.97 23.47 23.75 1743800
1998-03-03 23.75 24.13 23.72 23.97 998200
1998-03-04 23.94 24.25 23.88 24.25 507000
1998-03-05 24.13 24.31 24.00 24.06 313600
1998-03-06 24.06 24.38 24.06 24.38 533600
1998-03-09 24.31 24.41 24.25 24.34 414600
1998-03-10 24.34 24.44 24.31 24.38 731800
1998-03-11 24.38 24.56 24.38 24.47 435400
1998-03-12 24.50 24.50 24.44 24.50 175600
1998-03-13 24.50 24.50 24.25 24.41 634200
1998-03-16 24.38 24.47 24.38 24.38 239600
1998-03-17 24.41 24.41 24.25 24.25 642400
1998-03-18 24.31 24.38 24.22 24.38 508400
1998-03-19 24.38 24.50 24.34 24.47 1165200
1998-03-20 24.81 25.06 24.81 25.00 1860400
1998-03-23 25.06 25.09 24.88 24.88 492400
1998-03-24 24.94 25.06 24.88 24.94 1366600
1998-03-25 24.75 25.31 24.72 25.22 2225400
1998-03-26 25.16 25.50 25.06 25.41 291600
1998-03-27 25.25 25.38 25.06 25.22 231800
1998-03-30 25.22 25.34 25.19 25.19 164000
1998-03-31 25.19 25.22 24.94 25.13 490800
1998-04-01 25.13 25.22 25.00 25.16 318200
1998-04-02 25.16 25.25 25.06 25.19 577800
1998-04-03 25.22 25.47 25.19 25.31 297400
1998-04-06 25.38 25.50 25.03 25.06 403000
1998-04-07 25.00 25.31 25.00 25.28 352800
1998-04-08 25.28 25.44 25.22 25.44 329400
1998-04-09 25.41 25.63 25.41 25.63 680400
1998-04-13 25.56 26.28 25.56 25.84 483200
1998-04-14 25.78 25.97 25.72 25.72 1265400
1998-04-15 25.66 25.75 25.63 25.63 385600
1998-04-16 25.50 25.50 25.31 25.34 380400
1998-04-17 25.28 25.28 24.75 24.94 678400
1998-04-20 25.00 25.13 24.91 24.91 302800
1998-04-21 24.88 24.94 24.66 24.69 1429800
1998-04-22 24.69 24.84 24.63 24.72 334600
1998-04-23 24.75 24.81 24.56 24.56 235200
1998-04-24 24.59 24.59 24.16 24.19 146000
1998-04-27 24.19 24.34 24.06 24.22 258200
1998-04-28 24.28 24.47 24.25 24.34 264400
1998-04-29 24.34 24.69 24.28 24.56 174800
1998-04-30 24.66 24.69 24.53 24.56 546000
1998-05-01 24.56 24.69 24.56 24.59 275000
1998-05-04 24.59 24.66 24.59 24.59 284400
1998-05-05 24.63 24.63 24.53 24.53 150000
1998-05-06 24.59 24.75 24.53 24.53 236800
1998-05-07 24.53 24.72 24.50 24.59 385600
1998-05-08 24.63 24.63 24.50 24.50 1011800
1998-05-11 24.44 24.69 24.44 24.56 309200
1998-05-12 24.56 24.69 24.50 24.63 179800
1998-05-13 24.72 24.72 24.59 24.69 697400
1998-05-14 24.63 24.75 24.63 24.63 459000
1998-05-15 24.56 24.63 24.25 24.25 233800
1998-05-18 24.19 24.44 24.06 24.38 194200
1998-05-19 24.25 24.41 24.19 24.31 189800
1998-05-20 24.31 24.34 23.88 24.00 275200
1998-05-21 24.00 24.22 24.00 24.00 184800
1998-05-22 24.25 24.34 24.16 24.22 95000
1998-05-26 24.13 24.31 24.09 24.22 153000
1998-05-27 24.28 24.28 23.88 23.88 143600
1998-05-28 23.94 24.31 23.94 24.28 128600
1998-05-29 24.22 24.50 24.22 24.47 235800
1998-06-01 24.38 24.63 24.38 24.47 845400
1998-06-02 24.50 24.69 24.47 24.50 168000
1998-06-03 24.38 24.56 24.38 24.47 104800
1998-06-04 24.44 24.56 24.41 24.47 109600
1998-06-05 24.53 24.66 24.47 24.53 262800
1998-06-08 24.50 24.84 24.50 24.81 332000
1998-06-09 24.81 24.94 24.75 24.78 1603800
1998-06-10 24.88 24.88 24.78 24.78 514400
1998-06-11 24.78 24.78 24.63 24.63 313400
1998-06-12 24.63 24.63 24.31 24.34 450400
1998-06-15 24.16 24.19 23.88 24.16 150400
1998-06-16 24.25 24.25 23.84 23.88 202800
1998-06-17 23.88 24.00 23.72 23.88 336200
1998-06-18 23.81 23.84 23.38 23.44 497600
1998-06-19 23.44 23.47 23.13 23.38 658800
1998-06-22 23.41 23.44 23.13 23.25 875200
1998-06-23 23.13 23.25 22.81 22.94 1266000
1998-06-24 22.56 22.69 22.44 22.59 893200
1998-06-25 22.53 22.59 22.25 22.47 643600
1998-06-26 22.56 22.56 22.25 22.41 172200
1998-06-29 22.41 23.00 22.41 22.78 668000
1998-06-30 22.78 23.72 22.78 23.69 655000
1998-07-01 23.50 23.50 23.13 23.34 562400
1998-07-02 23.41 23.53 23.25 23.28 437400
1998-07-06 23.22 23.50 23.03 23.22 153800
1998-07-07 23.34 23.69 23.09 23.56 571000
1998-07-08 23.56 23.75 23.22 23.34 818400
1998-07-09 23.13 23.13 22.50 22.66 1920800
1998-07-10 22.75 23.03 22.75 23.03 609200
1998-07-13 23.03 23.13 23.00 23.09 399800
1998-07-14 23.19 23.19 23.06 23.09 460600
1998-07-15 23.09 23.09 22.84 22.94 417400
1998-07-16 23.00 23.13 22.88 23.00 491200
1998-07-17 22.94 23.19 22.84 23.00 678200
1998-07-20 23.00 23.13 22.94 23.00 156400
1998-07-21 23.00 23.13 22.88 22.88 128400
1998-07-22 22.78 22.97 22.78 22.88 97600
1998-07-23 22.88 22.94 22.75 22.75 537200
1998-07-24 22.75 22.84 22.69 22.69 388000
1998-07-27 22.63 22.63 21.94 21.94 580800
1998-07-28 21.97 21.97 21.00 21.00 2248000
1998-07-29 21.00 21.03 20.81 20.88 929000
1998-07-30 20.94 21.03 20.88 21.00 763400
1998-07-31 21.00 21.16 20.94 21.00 456800
1998-08-03 21.00 21.00 20.75 20.78 428400
1998-08-04 20.88 20.94 20.34 20.34 394200
1998-08-05 20.28 20.50 20.00 20.44 557200
1998-08-06 20.38 21.19 20.38 20.94 1363200
1998-08-07 20.94 21.19 20.94 21.06 684400
1998-08-10 21.06 21.16 20.94 20.94 326600
1998-08-11 20.81 21.00 20.63 20.91 722400
1998-08-12 20.94 21.19 20.91 21.09 814600
1998-08-13 21.06 21.06 20.94 21.00 779200
1998-08-14 21.03 21.06 20.94 21.00 491600
1998-08-17 21.06 21.13 21.00 21.13 309200
1998-08-18 21.13 21.50 21.13 21.41 382000
1998-08-19 21.41 21.50 21.19 21.22 165000
1998-08-20 21.16 21.19 20.78 21.00 288000
1998-08-21 20.88 20.88 20.75 20.78 108400
1998-08-24 20.84 20.91 20.50 20.63 311600
1998-08-25 20.56 20.84 20.56 20.66 523000
1998-08-26 20.53 21.06 20.53 21.06 470200
1998-08-27 20.91 20.91 20.63 20.66 300000
1998-08-28 20.59 20.69 20.50 20.63 920200
1998-08-31 20.50 20.56 19.97 19.97 414200
1998-09-01 19.94 20.00 19.50 19.63 516400
1998-09-02 19.50 19.63 19.06 19.22 732000
1998-09-03 19.00 19.19 18.75 19.06 537800
1998-09-04 19.09 19.34 18.75 18.91 449200
1998-09-08 18.94 19.09 18.81 18.84 428000
1998-09-09 18.78 18.88 18.63 18.75 503800
1998-09-10 18.75 18.75 18.13 18.22 396200
1998-09-11 18.19 18.31 17.78 18.00 630400
1998-09-14 17.56 17.69 17.34 17.47 866000
1998-09-15 17.47 17.72 17.47 17.69 814800
1998-09-16 17.78 18.63 17.69 18.44 611400
1998-09-17 18.44 18.44 18.09 18.41 324600
1998-09-18 18.41 19.06 18.31 19.00 495400
1998-09-21 19.00 20.25 18.88 20.09 1018000
1998-09-22 20.69 22.06 20.69 21.75 1450800
1998-09-23 22.38 22.38 21.56 21.97 1638600
1998-09-24 21.94 22.25 21.81 22.06 534800
1998-09-25 21.97 21.97 21.63 21.63 458800
1998-09-28 21.50 21.72 21.41 21.63 411400
1998-09-29 21.50 21.69 21.22 21.38 401200
1998-09-30 21.25 21.41 21.00 21.09 986800
1998-10-01 21.09 21.13 20.88 20.94 1276400
1998-10-02 20.94 21.19 20.91 21.06 539200
1998-10-05 21.00 21.03 20.41 20.78 373600
1998-10-06 20.91 21.13 20.44 20.47 276400
1998-10-07 20.56 20.63 20.25 20.31 223800
1998-10-08 20.19 20.19 19.38 19.72 215000
1998-10-09 19.84 20.06 19.78 20.00 180600
1998-10-12 20.13 20.66 20.13 20.19 252400
1998-10-13 20.19 20.31 20.19 20.25 268600
1998-10-14 20.25 20.38 20.09 20.34 226600
1998-10-15 20.25 20.81 20.25 20.81 332200
1998-10-16 20.81 21.09 20.72 20.94 583400
1998-10-19 20.88 21.31 20.88 21.03 510000
1998-10-20 21.03 21.34 20.97 21.09 629000
1998-10-21 21.13 21.13 20.69 21.00 282400
1998-10-22 20.94 20.97 20.19 20.31 309000
1998-10-23 20.31 20.63 19.94 20.13 825400
1998-10-26 20.13 20.19 19.63 19.75 671800
1998-10-27 19.66 20.13 19.66 20.09 1033200
1998-10-28 20.09 20.22 19.94 20.19 453400
1998-10-29 20.16 20.56 20.13 20.53 652200
1998-10-30 20.47 21.00 20.47 21.00 392800
1998-11-02 21.00 21.34 21.00 21.13 700000
1998-11-03 21.13 21.44 21.06 21.28 375200
1998-11-04 21.25 21.47 21.00 21.34 463600
1998-11-05 21.44 21.69 21.06 21.25 278600
1998-11-06 21.13 21.13 20.75 20.94 348200
1998-11-09 21.06 21.13 20.88 20.97 283200
1998-11-10 20.88 21.44 20.75 21.31 563600
1998-11-11 21.38 21.50 21.25 21.44 549600
1998-11-12 21.31 21.44 21.16 21.38 389400
1998-11-13 21.28 21.47 21.19 21.25 336600
1998-11-16 21.31 21.38 20.91 20.97 315600
1998-11-17 20.84 21.06 20.75 20.84 305600
1998-11-18 20.81 21.13 20.81 20.97 315600
1998-11-19 20.84 21.09 20.75 21.09 207200
1998-11-20 21.00 21.22 20.94 21.06 301200
1998-11-23 21.06 21.38 21.00 21.38 386200
1998-11-24 21.38 21.50 21.25 21.50 605600
1998-11-25 21.47 21.59 21.47 21.53 490600
1998-11-27 21.47 21.59 21.31 21.44 95800
1998-11-30 21.50 21.50 21.06 21.22 567200
1998-12-01 21.09 21.31 20.88 20.97 325000
1998-12-02 20.84 21.31 20.84 21.19 371000
1998-12-03 21.09 21.38 21.09 21.31 385800
1998-12-04 21.31 21.50 20.94 21.06 388800
1998-12-07 21.09 21.13 20.88 21.00 343000
1998-12-08 21.00 21.00 20.75 20.97 237400
1998-12-09 20.88 20.97 20.84 20.88 338400
1998-12-10 20.88 20.97 20.78 20.81 509800
1998-12-11 20.81 20.88 20.75 20.81 629200
1998-12-14 20.75 20.97 20.75 20.84 945200
1998-12-15 20.59 21.09 20.50 21.00 683200
1998-12-16 20.50 20.78 20.44 20.69 292800
1998-12-17 20.59 20.78 20.53 20.69 530400
1998-12-18 20.59 20.81 20.53 20.56 458200
1998-12-21 20.44 20.44 20.03 20.28 479000
1998-12-22 20.25 20.31 20.13 20.19 419600
1998-12-23 20.34 20.47 20.19 20.19 379400
1998-12-24 20.13 20.28 20.13 20.16 195000
1998-12-28 20.25 20.44 20.13 20.19 637000
1998-12-29 20.19 20.25 20.06 20.22 371800
1998-12-30 20.13 20.25 20.03 20.06 429000
1998-12-31 19.94 20.31 19.94 20.16 494200
1999-01-04 20.06 20.56 20.00 20.47 607400
1999-01-05 20.41 20.50 20.34 20.50 407800
1999-01-06 20.56 20.88 20.56 20.81 605400
1999-01-07 20.75 20.78 20.50 20.72 184800
1999-01-08 20.69 20.75 20.56 20.59 294600
1999-01-11 20.69 20.72 20.53 20.69 537800
1999-01-12 20.63 20.63 20.50 20.56 455400
1999-01-13 20.13 20.66 20.00 20.50 505000
1999-01-14 20.56 20.56 20.28 20.31 329000
1999-01-15 20.25 20.63 20.09 20.09 309800
1999-01-19 20.31 20.75 20.28 20.53 360200
1999-01-20 20.66 20.97 20.63 20.91 630800
1999-01-21 20.78 20.94 20.66 20.88 376600
1999-01-22 20.75 20.84 20.28 20.28 492600
1999-01-25 20.25 20.56 20.25 20.47 538600
1999-01-26 20.34 20.50 20.31 20.41 413000
1999-01-27 20.41 20.56 20.31 20.50 984000
1999-01-28 20.50 20.56 20.38 20.50 540000
1999-01-29 20.41 20.50 20.25 20.41 1958400
1999-02-01 20.28 20.72 20.25 20.59 1757600
1999-02-02 20.53 20.53 20.38 20.38 1706800
1999-02-03 20.44 20.47 20.25 20.25 642400
1999-02-04 20.22 20.38 20.00 20.22 423000
1999-02-05 20.19 20.25 20.00 20.13 696400
1999-02-08 20.13 20.38 19.94 20.38 536200
1999-02-09 20.47 20.50 20.38 20.44 824400
1999-02-10 20.50 20.81 20.34 20.38 807200
1999-02-11 20.38 20.44 20.19 20.41 339800
1999-02-12 20.34 20.44 20.19 20.22 594800
1999-02-16 20.25 20.31 20.03 20.09 340800
1999-02-17 20.19 20.28 20.13 20.22 2173800
1999-02-18 20.19 20.38 20.16 20.22 528600
1999-02-19 20.06 20.38 19.94 20.22 559800
1999-02-22 20.22 20.38 20.13 20.34 382000
1999-02-23 20.25 20.50 20.25 20.47 358800
1999-02-24 20.56 20.66 20.44 20.50 395400
1999-02-25 20.50 20.56 20.44 20.47 249400
1999-02-26 20.44 20.50 20.25 20.50 247200
1999-03-01 20.38 20.44 20.25 20.31 390000
1999-03-02 20.25 20.63 20.22 20.47 247800
1999-03-03 20.47 20.53 20.38 20.44 589000
1999-03-04 20.44 20.53 20.31 20.50 586600
1999-03-05 20.56 20.56 20.25 20.31 431400
1999-03-08 20.25 20.63 20.25 20.53 256600
1999-03-09 20.53 20.63 20.38 20.56 652200
1999-03-10 20.50 20.50 20.22 20.38 374800
1999-03-11 20.38 20.44 20.28 20.38 383400
1999-03-12 20.31 20.47 20.25 20.28 363400
1999-03-15 20.25 20.38 20.19 20.34 245400
1999-03-16 20.41 20.44 20.25 20.38 690800
1999-03-17 20.03 20.38 20.00 20.38 708200
1999-03-18 20.28 20.47 20.22 20.41 756400
1999-03-19 20.41 20.66 20.41 20.63 610200
1999-03-22 20.56 20.81 20.50 20.50 323400
1999-03-23 20.38 20.59 20.28 20.50 555400
1999-03-24 20.50 20.59 20.38 20.44 885000
1999-03-25 20.25 20.44 20.25 20.41 687600
1999-03-26 20.38 20.81 20.25 20.69 380200
1999-03-29 20.66 20.69 20.31 20.59 294200
1999-03-30 20.50 20.66 20.38 20.59 240400
1999-03-31 20.53 20.75 20.41 20.63 415800
1999-04-01 20.59 20.84 20.41 20.44 325800
1999-04-05 20.44 20.72 20.41 20.50 295200
1999-04-06 20.50 20.75 20.41 20.50 377400
1999-04-07 20.63 20.69 20.34 20.41 964000
1999-04-08 20.38 20.38 20.19 20.31 728200
1999-04-09 20.38 20.47 20.13 20.38 600400
1999-04-12 20.44 20.72 20.28 20.63 364800
1999-04-13 20.63 20.66 20.38 20.50 449000
1999-04-14 20.50 20.75 20.38 20.69 722000
1999-04-15 20.72 21.50 20.72 21.28 777600
1999-04-16 21.50 22.44 21.50 22.38 844400
1999-04-19 22.50 22.97 22.38 22.69 1136600
1999-04-20 22.63 22.66 22.44 22.59 602600
1999-04-21 22.59 23.00 22.56 22.84 1194600
1999-04-22 22.84 23.38 22.84 23.19 550800
1999-04-23 23.16 23.19 22.56 22.72 516800
1999-04-26 22.72 22.88 22.38 22.59 298800
1999-04-27 22.50 22.63 21.88 22.19 393600
1999-04-28 22.31 22.63 22.25 22.59 374000
1999-04-29 22.66 22.69 22.44 22.44 362400
1999-04-30 22.56 23.25 22.56 23.13 844600
1999-05-03 23.09 23.50 23.00 23.13 404800
1999-05-04 23.00 23.31 23.00 23.22 235800
1999-05-05 23.13 23.41 23.00 23.38 266600
1999-05-06 23.19 23.59 23.19 23.38 454800
1999-05-07 23.38 23.97 23.38 23.69 1422800
1999-05-10 23.66 24.13 23.63 23.75 764800
1999-05-11 23.75 23.88 23.53 23.56 637000
1999-05-12 23.50 23.75 23.34 23.72 442000
1999-05-13 23.69 23.72 23.25 23.53 590400
1999-05-14 23.41 23.56 23.25 23.47 334200
1999-05-17 23.19 23.56 23.16 23.38 660200
1999-05-18 23.31 23.44 23.06 23.19 525000
1999-05-19 23.19 23.56 23.13 23.53 671200
1999-05-20 23.56 23.69 23.38 23.56 525000
1999-05-21 23.56 23.69 23.38 23.59 374400
1999-05-24 23.56 24.00 23.56 23.81 477800
1999-05-25 23.78 24.06 23.75 23.97 938600
1999-05-26 23.88 23.94 23.63 23.78 480600
1999-05-27 23.69 24.06 23.56 23.94 599800
1999-05-28 23.81 24.00 23.78 23.97 429000
1999-06-01 23.91 24.00 23.84 23.94 412200
1999-06-02 23.97 24.06 23.81 23.97 344000
1999-06-03 23.94 24.19 23.91 23.97 475200
1999-06-04 23.88 23.88 23.63 23.72 325800
1999-06-07 23.66 23.75 23.56 23.72 311000
1999-06-08 23.59 23.72 23.50 23.50 230400
1999-06-09 23.50 23.69 23.50 23.56 152800
1999-06-10 23.53 23.66 23.28 23.38 371600
1999-06-11 23.38 23.59 23.13 23.22 173000
1999-06-14 23.19 23.19 23.00 23.06 311200
1999-06-15 23.13 23.75 23.00 23.56 852800
1999-06-16 23.06 23.50 22.91 23.19 1009400
1999-06-17 23.13 23.25 22.81 22.94 372800
1999-06-18 22.81 23.06 22.75 22.81 2335200
1999-06-21 22.81 23.00 22.56 22.69 557600
1999-06-22 22.50 22.84 22.38 22.72 315600
1999-06-23 22.63 22.78 22.38 22.56 542800
1999-06-24 22.50 22.66 22.38 22.56 584200
1999-06-25 22.38 22.50 22.00 22.13 520800
1999-06-28 22.06 22.81 22.06 22.69 511600
1999-06-29 22.56 22.69 22.44 22.47 302600
1999-06-30 22.44 22.94 22.44 22.53 606600
1999-07-01 22.47 22.53 22.31 22.47 1412200
1999-07-02 22.38 22.50 22.38 22.47 601400
1999-07-06 22.47 22.63 22.25 22.59 828800
1999-07-07 22.47 22.59 22.09 22.09 595200
1999-07-08 22.09 22.09 21.69 21.81 992800
1999-07-09 21.81 22.47 21.81 22.41 529000
1999-07-12 22.63 22.63 22.41 22.53 434600
1999-07-13 22.53 22.53 22.25 22.41 217200
1999-07-14 22.31 22.38 21.50 21.50 4284000
1999-07-15 21.59 21.72 21.56 21.63 636800
1999-07-16 21.72 21.72 21.63 21.66 288600
1999-07-19 21.63 21.75 21.63 21.69 441400
1999-07-20 21.44 21.56 21.44 21.50 615600
1999-07-21 21.53 21.53 21.31 21.34 1094200
1999-07-22 21.22 21.34 21.13 21.25 383200
1999-07-23 21.22 21.28 21.22 21.25 260800
1999-07-26 21.00 21.22 20.88 20.91 1441800
1999-07-27 21.00 21.03 20.88 20.91 251600
1999-07-28 20.81 20.84 20.44 20.66 944200
1999-07-29 20.53 20.63 20.47 20.50 838000
1999-07-30 20.50 20.84 20.50 20.66 2033600
1999-08-02 20.75 20.75 20.34 20.53 874200
1999-08-03 20.53 20.56 20.41 20.41 377200
1999-08-04 20.44 20.59 20.34 20.47 578000
1999-08-05 20.47 20.59 20.44 20.53 1563400
1999-08-06 20.53 20.81 20.53 20.72 866200
1999-08-09 20.69 20.88 20.69 20.84 568000
1999-08-10 21.06 21.13 20.94 21.03 678200
1999-08-11 20.94 21.09 20.75 21.00 550000
1999-08-12 20.88 21.50 20.88 21.44 1249200
1999-08-13 21.47 21.88 21.47 21.59 269800
1999-08-16 21.50 21.69 21.38 21.56 195000
1999-08-17 21.69 21.72 21.44 21.72 387200
1999-08-18 21.63 21.75 21.50 21.72 217800
1999-08-19 21.66 21.94 21.63 21.94 173000
1999-08-20 21.81 22.00 21.78 21.88 360800
1999-08-23 22.00 22.03 21.88 21.97 240600
1999-08-24 21.94 22.00 21.91 22.00 139800
1999-08-25 21.94 21.97 21.72 21.75 177800
1999-08-26 21.63 21.81 21.56 21.63 296200
1999-08-27 21.63 21.63 21.50 21.50 434800
1999-08-30 21.59 21.63 21.34 21.41 482000
1999-08-31 21.44 22.00 21.38 22.00 438200
1999-09-01 21.88 22.03 21.78 21.97 430600
1999-09-02 21.88 21.97 21.75 21.94 621400
1999-09-03 21.94 22.25 21.94 22.09 456000
1999-09-07 22.16 22.25 22.13 22.16 239000
1999-09-08 22.03 22.19 22.00 22.13 243400
1999-09-09 22.00 22.25 22.00 22.19 145400
1999-09-10 22.22 22.25 22.09 22.13 103000
1999-09-13 22.13 22.16 21.75 21.94 306600
1999-09-14 21.97 22.09 21.75 21.75 139200
1999-09-15 21.84 22.03 21.72 21.88 620400
1999-09-16 21.47 21.81 21.47 21.75 870400
1999-09-17 21.75 21.88 21.69 21.84 1125200
1999-09-20 21.91 21.91 21.75 21.78 1260200
1999-09-21 21.75 21.78 21.44 21.50 343600
1999-09-22 21.50 21.56 21.50 21.53 159000
1999-09-23 21.53 21.75 21.50 21.66 333200
1999-09-24 21.63 21.69 21.31 21.31 462400
1999-09-27 21.38 21.38 21.03 21.19 235200
1999-09-28 21.13 21.22 21.03 21.13 247000
1999-09-29 21.13 21.22 20.94 21.00 377400
1999-09-30 20.97 21.22 20.94 21.19 397400
1999-10-01 21.22 21.25 21.00 21.03 220000
1999-10-04 20.94 21.28 20.94 21.25 329800
1999-10-05 21.31 21.47 21.19 21.31 404800
1999-10-06 21.31 21.50 21.28 21.50 323400
1999-10-07 21.50 21.63 21.13 21.25 446200
1999-10-08 21.00 21.06 20.75 20.75 2180400
1999-10-11 20.88 21.19 20.84 21.00 187000
1999-10-12 20.91 21.13 20.81 21.06 215600
1999-10-13 21.00 21.09 20.88 20.97 498000
1999-10-14 21.06 21.13 20.88 21.00 168000
1999-10-15 20.88 20.91 20.53 20.53 410200
1999-10-18 20.56 20.66 20.47 20.53 187200
1999-10-19 20.56 20.59 20.38 20.47 182200
1999-10-20 20.44 20.47 20.16 20.16 639600
1999-10-21 20.13 20.38 20.09 20.25 237400
1999-10-22 20.19 20.25 20.19 20.25 155600
1999-10-25 20.25 20.41 20.19 20.25 185600
1999-10-26 20.25 20.28 20.19 20.19 427400
1999-10-27 20.19 20.44 20.19 20.28 229200
1999-10-28 20.19 20.50 20.16 20.41 551800
1999-10-29 20.50 21.00 20.50 20.91 684200
1999-11-01 21.00 21.38 20.94 21.09 291600
1999-11-02 21.00 21.41 21.00 21.28 256400
1999-11-03 21.38 21.47 21.25 21.28 207800
1999-11-04 21.25 21.31 21.03 21.03 159800
1999-11-05 21.16 21.25 20.81 20.91 209200
1999-11-08 20.94 21.00 20.69 20.81 296000
1999-11-09 20.81 21.13 20.81 20.88 337000
1999-11-10 20.81 21.00 20.78 20.84 395600
1999-11-11 20.84 20.88 20.63 20.66 225600
1999-11-12 20.75 20.75 20.34 20.59 426800
1999-11-15 20.38 20.47 20.19 20.34 703400
1999-11-16 20.31 20.38 20.19 20.22 444000
1999-11-17 20.28 20.41 20.25 20.25 509200
1999-11-18 20.25 20.34 20.09 20.09 394000
1999-11-19 20.19 20.19 19.88 19.88 779400
1999-11-22 20.00 20.13 19.88 19.94 632200
1999-11-23 19.94 20.03 19.78 19.88 631400
1999-11-24 19.88 19.88 19.69 19.78 472200
1999-11-26 19.81 19.97 19.78 19.88 136600
1999-11-29 19.97 20.00 19.94 19.97 258400
1999-11-30 20.00 20.09 19.94 20.09 423600
1999-12-01 20.00 20.56 20.00 20.44 566800
1999-12-02 20.31 20.50 20.25 20.25 356200
1999-12-03 20.31 20.47 20.25 20.38 428600
1999-12-06 20.38 20.56 20.34 20.47 315200
1999-12-07 20.38 20.47 20.38 20.41 292800
1999-12-08 20.53 20.53 20.25 20.25 643600
1999-12-09 20.25 20.25 20.13 20.13 282200
1999-12-10 20.09 20.19 19.81 19.84 436600
1999-12-13 19.97 20.00 19.75 19.75 519600
1999-12-14 19.75 20.00 19.66 19.66 1141800
1999-12-15 19.63 19.69 19.16 19.59 1301400
1999-12-16 19.06 19.31 19.06 19.22 558800
1999-12-17 19.19 20.22 19.19 20.13 917000
1999-12-20 20.13 20.50 20.09 20.34 996400
1999-12-21 20.25 20.41 20.00 20.25 787200
1999-12-22 20.00 20.41 20.00 20.09 385400
1999-12-23 20.09 20.53 20.06 20.44 351400
1999-12-27 20.31 20.53 20.25 20.34 313800
1999-12-28 20.41 20.88 20.22 20.78 432000
1999-12-29 20.88 21.06 20.75 20.94 334600
1999-12-30 20.88 21.19 20.81 21.19 289800
1999-12-31 21.06 21.34 21.06 21.34 230800
2000-01-03 21.22 21.25 20.94 21.09 305200
2000-01-04 20.94 20.97 20.75 20.94 492600
2000-01-05 20.75 21.38 20.75 21.38 580400
2000-01-06 21.25 21.72 21.25 21.59 687600
2000-01-07 21.75 22.16 21.72 22.00 724400
2000-01-10 22.00 22.25 21.94 22.16 626600
2000-01-11 22.19 22.25 21.91 22.03 530800
2000-01-12 22.03 22.06 21.88 21.94 430400
2000-01-13 21.94 21.97 21.69 21.69 453200
2000-01-14 21.56 21.81 21.31 21.31 437000
2000-01-18 21.25 21.28 20.91 21.13 669600
2000-01-19 21.00 21.25 21.00 21.22 673600
2000-01-20 21.13 21.44 21.09 21.09 439600
2000-01-21 21.09 21.31 21.06 21.31 338200
2000-01-24 21.25 21.28 21.03 21.06 465600
2000-01-25 21.03 21.19 21.00 21.03 708600
2000-01-26 21.00 21.19 20.63 21.06 875400
2000-01-27 21.00 21.13 20.84 21.13 362000
2000-01-28 21.16 21.16 20.81 20.94 330800
2000-01-31 21.00 21.03 20.75 20.75 419400
2000-02-01 20.75 21.00 20.72 21.00 365800
2000-02-02 20.88 21.09 20.88 20.97 374400
2000-02-03 20.88 21.03 20.75 20.84 992000
2000-02-04 20.78 20.97 20.78 20.88 290800
2000-02-07 20.69 20.94 20.69 20.81 254800
2000-02-08 20.84 21.00 20.78 20.94 533600
2000-02-09 20.97 21.00 20.81 20.84 282800
2000-02-10 20.75 20.84 20.44 20.47 554400
2000-02-11 20.50 20.69 20.22 20.25 921000
2000-02-14 19.50 20.25 19.50 20.06 693800
2000-02-15 20.00 20.13 19.94 20.09 665400
2000-02-16 19.97 20.06 19.84 19.94 741600
2000-02-17 19.97 19.97 19.81 19.81 1126000
2000-02-18 19.81 19.91 19.78 19.84 524000
2000-02-22 19.78 19.91 19.78 19.81 489000
2000-02-23 19.94 20.00 19.81 19.88 408200
2000-02-24 19.88 19.97 19.75 19.75 468200
2000-02-25 19.78 19.88 19.69 19.75 718600
2000-02-28 19.75 19.75 19.63 19.66 407000
2000-02-29 19.63 20.00 19.50 19.97 1129000
2000-03-01 20.00 20.06 19.78 20.00 338600
2000-03-02 19.75 20.13 19.72 20.03 580800
2000-03-03 20.00 20.13 19.97 20.03 715200
2000-03-06 19.88 20.06 19.88 20.03 324800
2000-03-07 20.00 20.06 19.88 20.06 1015200
2000-03-08 19.91 20.00 19.63 19.66 686800
2000-03-09 19.66 19.88 19.66 19.69 1255400
2000-03-10 19.63 19.78 19.50 19.69 971200
2000-03-13 19.56 19.63 19.44 19.59 373800
2000-03-14 19.66 19.75 19.50 19.53 648600
2000-03-15 19.59 19.69 19.56 19.66 1478200
2000-03-16 19.34 19.75 19.34 19.63 703000
2000-03-17 19.66 19.84 19.53 19.84 898200
2000-03-20 19.72 19.94 19.63 19.75 532800
2000-03-21 19.69 20.00 19.56 20.00 270400
2000-03-22 20.06 20.09 19.94 19.97 564800
2000-03-23 19.97 20.09 19.94 20.09 355200
2000-03-24 20.00 20.19 20.00 20.19 865400
2000-03-27 19.97 20.19 19.88 19.91 1166400
2000-03-28 19.94 20.09 19.88 19.94 302200
2000-03-29 20.13 20.13 19.97 20.09 355800
2000-03-30 20.16 20.22 20.00 20.22 947400
2000-03-31 20.16 20.25 20.00 20.09 678200
2000-04-03 20.13 20.50 20.00 20.28 1209000
2000-04-04 20.38 20.72 20.19 20.44 1061400
2000-04-05 20.44 20.81 20.44 20.66 1692000
2000-04-06 20.63 20.84 20.50 20.72 963400
2000-04-07 21.06 21.13 20.84 21.06 554400
2000-04-10 21.31 21.50 21.06 21.44 1161600
2000-04-11 21.56 21.56 21.28 21.41 1167400
2000-04-12 21.44 21.72 21.34 21.69 2401800
2000-04-13 21.75 22.09 21.66 21.94 1829000
2000-04-14 21.97 22.16 21.63 21.91 1112000
2000-04-17 22.00 22.00 21.38 21.88 606000
2000-04-18 21.88 22.22 21.84 22.19 1607000
2000-04-19 22.16 22.22 21.94 22.19 712800
2000-04-20 22.06 22.16 22.00 22.09 484200
2000-04-24 22.13 22.41 22.13 22.41 919800
2000-04-25 22.47 22.47 22.28 22.38 452800
2000-04-26 22.47 22.56 22.38 22.56 1246400
2000-04-27 22.38 22.75 22.38 22.63 441200
2000-04-28 22.50 22.75 22.50 22.75 425000
2000-05-01 22.72 23.00 22.69 22.94 854800
2000-05-02 23.00 23.50 22.94 23.19 961000
2000-05-03 23.41 23.47 22.53 23.00 1188800
2000-05-04 23.00 23.16 22.75 23.16 731600
2000-05-05 23.09 23.22 23.00 23.16 709800
2000-05-08 23.13 23.22 23.03 23.19 382600
2000-05-09 23.25 23.34 23.13 23.28 711800
2000-05-10 23.41 23.41 23.09 23.13 932000
2000-05-11 23.22 23.34 22.91 23.00 542800
2000-05-12 22.81 22.91 22.63 22.84 550000
2000-05-15 22.75 22.97 22.69 22.97 632600
2000-05-16 23.00 23.03 22.94 22.97 567600
2000-05-17 22.88 23.06 22.84 22.97 318800
2000-05-18 23.00 23.19 22.88 23.09 713800
2000-05-19 23.00 23.09 22.91 22.97 629000
2000-05-22 22.97 23.00 22.78 22.94 614800
2000-05-23 22.91 22.97 22.81 22.88 993200
2000-05-24 22.81 22.88 22.38 22.50 770000
2000-05-25 22.50 22.53 22.31 22.38 804800
2000-05-26 22.31 22.41 22.16 22.28 466400
2000-05-30 22.22 22.31 22.16 22.22 640800
2000-05-31 22.25 22.34 22.16 22.31 446400
2000-06-01 22.19 22.44 22.19 22.28 279800
2000-06-02 22.22 22.44 22.03 22.28 313200
2000-06-05 22.38 22.56 22.16 22.47 450800
2000-06-06 22.41 22.78 22.25 22.66 593800
2000-06-07 22.78 23.13 22.75 23.13 850800
2000-06-08 23.22 23.22 23.03 23.19 481200
2000-06-09 23.19 23.38 23.19 23.28 692600
2000-06-12 23.22 23.38 23.22 23.27 175400
2000-06-13 23.41 23.44 23.19 23.39 479000
2000-06-14 23.47 24.25 23.44 24.08 1422800
2000-06-15 24.09 24.19 23.59 23.69 986200
2000-06-16 23.31 23.44 23.03 23.44 733200
2000-06-19 23.47 23.47 23.09 23.19 631000
2000-06-20 23.09 23.63 23.09 23.63 937200
2000-06-21 23.38 23.50 23.25 23.41 488400
2000-06-22 23.50 23.59 23.38 23.50 421000
2000-06-23 23.38 23.53 23.38 23.48 294600
2000-06-26 23.47 23.47 23.25 23.39 419200
2000-06-27 23.44 23.69 23.41 23.64 427000
2000-06-28 23.72 23.78 23.47 23.64 432200
2000-06-29 23.72 23.78 23.50 23.64 532600
2000-06-30 23.75 23.75 22.81 22.99 1555600
2000-07-03 23.56 23.63 23.38 23.42 478800
2000-07-05 23.56 24.13 23.44 24.05 710000
2000-07-06 23.97 24.13 23.88 24.00 824200
2000-07-07 24.00 24.50 24.00 24.36 748400
2000-07-10 24.31 24.38 24.19 24.27 333800
2000-07-11 24.31 24.38 24.25 24.38 475800
2000-07-12 24.31 24.34 24.16 24.17 737600
2000-07-13 24.25 24.25 24.06 24.11 252400
2000-07-14 24.19 24.19 23.83 23.83 375600
2000-07-17 23.97 23.97 23.63 23.69 702200
2000-07-18 23.66 23.72 23.56 23.69 303400
2000-07-19 23.56 23.69 23.56 23.66 273000
2000-07-20 23.66 23.72 23.63 23.66 743400
2000-07-21 23.75 24.19 23.72 24.13 744400
2000-07-24 24.06 24.34 24.06 24.19 494200
2000-07-25 24.13 24.47 24.06 24.47 628000
2000-07-26 24.38 24.69 24.31 24.69 935600
2000-07-27 24.56 24.97 24.53 24.97 1025800
2000-07-28 24.91 25.06 24.88 24.88 586400
2000-07-31 24.75 24.94 24.75 24.94 626000
2000-08-01 24.84 25.50 24.75 25.50 1067800
2000-08-02 25.44 25.59 25.28 25.59 502600
2000-08-03 25.50 25.59 25.03 25.19 543400
2000-08-04 25.31 25.31 24.81 24.94 526000
2000-08-07 25.06 25.06 24.56 24.66 427200
2000-08-08 24.75 25.25 24.75 25.08 626400
2000-08-09 25.22 25.22 24.94 25.06 271200
2000-08-10 25.00 25.22 24.97 25.22 518000
2000-08-11 25.19 25.44 25.03 25.38 312200
2000-08-14 25.25 25.47 25.19 25.41 362000
2000-08-15 25.38 25.47 25.38 25.44 233800
2000-08-16 25.44 25.50 25.38 25.44 680400
2000-08-17 25.56 25.56 25.44 25.47 234200
2000-08-18 25.44 25.47 25.34 25.38 314800
2000-08-21 25.25 25.38 25.13 25.31 244400
2000-08-22 25.25 25.38 25.13 25.13 207600
2000-08-23 25.13 25.25 24.53 24.53 404600
2000-08-24 24.56 24.75 24.13 24.19 492200
2000-08-25 24.16 24.31 24.00 24.27 388400
2000-08-28 24.19 24.25 24.03 24.16 369000
2000-08-29 24.19 24.25 23.38 23.38 769000
2000-08-30 23.41 24.00 23.41 24.00 957400
2000-08-31 24.31 24.38 24.00 24.00 751200
2000-09-01 24.25 24.28 23.94 23.95 360400
2000-09-05 24.06 24.19 23.94 24.13 260400
2000-09-06 24.16 24.22 24.00 24.13 493200
2000-09-07 24.19 24.56 24.13 24.53 2010400
2000-09-08 24.53 25.25 24.50 25.25 648800
2000-09-11 25.13 25.13 24.81 24.97 453400
2000-09-12 24.91 25.06 24.78 24.97 873800
2000-09-13 24.91 24.94 24.78 24.88 250200
2000-09-14 24.75 24.81 24.66 24.75 685800
2000-09-15 24.81 24.81 24.63 24.69 505400
2000-09-18 24.28 24.34 23.78 23.78 609400
2000-09-19 23.91 24.16 23.91 24.03 3106400
2000-09-20 23.81 24.06 23.81 23.88 337000
2000-09-21 23.81 23.81 23.47 23.47 1678400
2000-09-22 23.38 23.78 23.38 23.78 1112200
2000-09-25 23.66 23.75 23.38 23.56 449200
2000-09-26 23.56 23.78 23.50 23.78 1156800
2000-09-27 23.91 24.13 23.72 24.11 329800
2000-09-28 24.09 24.31 24.09 24.19 781800
2000-09-29 24.31 24.31 24.00 24.00 472600
2000-10-02 24.13 24.13 23.56 23.56 909800
2000-10-03 23.44 23.56 23.38 23.38 609200
2000-10-04 23.38 23.38 23.00 23.00 427600
2000-10-05 22.88 23.19 22.88 23.00 1281400
2000-10-06 22.94 23.00 22.91 23.00 839000
2000-10-09 22.97 23.00 22.78 22.78 228600
2000-10-10 22.81 22.81 22.69 22.69 883800
2000-10-11 22.66 23.00 22.66 23.00 1136000
2000-10-12 23.00 23.06 22.66 22.75 413600
2000-10-13 22.88 23.00 22.50 22.63 493800
2000-10-16 22.88 23.19 22.88 23.16 433000
2000-10-17 23.22 23.22 22.56 22.84 268000
2000-10-18 22.72 22.75 22.44 22.50 195800
2000-10-19 22.63 22.88 22.63 22.78 399800
2000-10-20 22.69 23.13 22.69 23.13 499400
2000-10-23 23.03 23.19 22.75 22.84 284600
2000-10-24 22.94 23.00 22.50 22.66 401400
2000-10-25 22.66 22.66 22.25 22.44 339600
2000-10-26 22.38 22.78 22.28 22.72 469200
2000-10-27 22.63 23.25 22.63 23.22 556000
2000-10-30 23.09 23.31 23.06 23.28 1158000
2000-10-31 23.50 23.53 23.28 23.53 507800
2000-11-01 23.50 23.53 23.38 23.47 253800
2000-11-02 23.41 23.53 23.41 23.50 678000
2000-11-03 23.44 23.50 23.38 23.50 490800
2000-11-06 23.63 23.75 23.41 23.75 370400
2000-11-07 23.66 23.75 23.63 23.72 212000
2000-11-08 23.81 23.94 23.59 23.91 496800
2000-11-09 23.97 23.97 23.75 23.81 653400
2000-11-10 23.75 23.97 23.75 23.91 1197200
2000-11-13 23.78 24.03 23.78 24.00 258200
2000-11-14 23.88 24.25 23.88 24.13 289200
2000-11-15 24.09 24.38 24.03 24.34 411600
2000-11-16 24.28 24.41 24.13 24.22 672600
2000-11-17 24.34 24.53 24.22 24.38 424000
2000-11-20 24.31 24.59 24.31 24.53 876400
2000-11-21 24.59 24.69 24.53 24.63 474200
2000-11-22 24.63 24.69 24.41 24.53 577000
2000-11-24 24.50 24.72 24.50 24.72 93400
2000-11-27 24.69 24.75 24.63 24.72 421600
2000-11-28 24.97 24.97 24.66 24.75 411800
2000-11-29 24.75 25.22 24.66 25.03 822200
2000-11-30 25.00 25.63 24.97 25.50 1375000
2000-12-01 25.50 25.50 25.03 25.16 476000
2000-12-04 25.03 25.50 25.03 25.50 354000
2000-12-05 25.44 26.00 25.44 25.84 1147400
2000-12-06 25.91 26.47 25.88 26.38 1116000
2000-12-07 26.38 26.47 26.22 26.31 1032200
2000-12-08 26.31 26.63 26.31 26.63 906200
2000-12-11 26.72 27.00 26.63 27.00 536200
2000-12-12 26.94 27.38 26.81 27.13 917400
2000-12-13 27.13 27.19 27.00 27.16 875400
2000-12-14 27.16 27.28 27.13 27.19 837400
2000-12-15 26.75 26.75 26.31 26.63 507600
2000-12-18 26.56 27.06 26.47 27.06 856800
2000-12-19 27.06 27.28 26.91 27.28 955200
2000-12-20 27.22 27.50 27.22 27.31 753200
2000-12-21 27.22 27.31 27.13 27.13 515200
2000-12-22 27.31 27.31 26.81 26.88 487600
2000-12-26 26.81 27.31 26.78 27.16 310600
2000-12-27 27.22 28.00 27.22 28.00 1041000
2000-12-28 28.00 28.63 27.75 28.59 1239600
2000-12-29 28.47 28.56 27.66 27.66 637400
2001-01-02 27.66 27.66 27.06 27.06 898200
2001-01-03 27.06 27.50 26.81 27.38 1108200
2001-01-04 27.50 27.50 27.06 27.19 1660200
2001-01-05 27.06 27.06 26.38 26.69 1145400
2001-01-08 26.69 26.69 26.09 26.47 1108400
2001-01-09 26.41 26.59 26.34 26.41 509600
2001-01-10 26.34 26.56 26.13 26.41 383600
2001-01-11 26.53 26.56 26.13 26.16 634200
2001-01-12 25.94 26.22 25.88 26.03 386000
2001-01-16 26.06 26.19 25.69 25.84 732800
2001-01-17 25.84 26.03 25.66 26.03 886200
2001-01-18 26.16 26.25 25.84 25.97 793400
2001-01-19 25.94 26.00 25.75 25.91 616400
2001-01-22 25.84 25.88 25.38 25.41 1704000
2001-01-23 25.53 25.53 25.13 25.16 1808200
2001-01-24 25.22 25.84 25.22 25.66 771800
2001-01-25 25.66 26.00 25.56 26.00 869200
2001-01-26 25.91 25.94 25.75 25.84 593200
2001-01-29 25.97 26.00 25.82 25.90 397400
2001-01-30 25.90 26.17 25.90 26.13 938400
2001-01-31 26.08 26.23 26.00 26.19 465000
2001-02-01 26.07 26.15 25.82 25.98 669400
2001-02-02 26.05 26.08 25.93 26.00 216000
2001-02-05 26.12 26.12 25.84 25.89 306600
2001-02-06 25.89 25.93 25.68 25.90 610800
2001-02-07 25.90 25.95 25.76 25.88 591600
2001-02-08 25.82 25.95 25.68 25.83 569400
2001-02-09 25.95 26.05 25.45 25.61 919200
2001-02-12 25.65 25.68 25.25 25.27 295600
2001-02-13 25.30 25.63 25.28 25.59 769200
2001-02-14 25.51 25.75 25.50 25.60 321200
2001-02-15 25.53 25.85 25.53 25.65 656800
2001-02-16 25.63 25.75 25.60 25.75 490200
2001-02-20 25.78 25.88 25.63 25.78 932000
2001-02-21 25.87 25.87 25.28 25.31 770200
2001-02-22 25.32 25.38 24.80 24.83 762600
2001-02-23 24.83 25.13 24.81 24.85 1440000
2001-02-26 25.00 25.50 24.90 25.46 745400
2001-02-27 25.75 25.80 25.60 25.80 405600
2001-02-28 25.48 26.05 25.48 26.05 1018600
2001-03-01 26.00 26.58 26.00 26.55 759200
2001-03-02 26.55 26.75 26.50 26.64 973600
2001-03-05 26.62 26.62 26.03 26.38 560400
2001-03-06 26.38 26.38 26.09 26.30 553800
2001-03-07 26.30 26.40 26.03 26.16 454400
2001-03-08 26.41 26.48 26.23 26.48 732000
2001-03-09 26.48 26.48 26.30 26.32 253200
2001-03-12 26.23 26.75 26.20 26.55 1004000
2001-03-13 27.00 27.00 26.73 26.80 965600
2001-03-14 26.81 26.93 26.43 26.66 443800
2001-03-15 26.66 26.68 26.33 26.54 613000
2001-03-16 26.40 26.46 26.06 26.37 690600
2001-03-19 26.63 27.04 26.50 27.04 717400
2001-03-20 27.04 27.04 26.47 26.49 498400
2001-03-21 26.60 26.75 25.63 25.94 838400
2001-03-22 25.81 26.07 25.48 26.07 766800
2001-03-23 26.07 26.67 25.88 25.95 1344000
2001-03-26 26.00 26.28 25.90 26.10 1455800
2001-03-27 26.00 26.05 25.60 25.75 1043800
2001-03-28 25.75 25.81 25.40 25.50 895400
2001-03-29 25.60 26.03 25.53 25.70 1114400
2001-03-30 25.70 26.18 25.68 26.02 546400
2001-04-02 26.18 26.18 25.93 26.06 400200
2001-04-03 26.06 26.06 25.69 25.85 662200
2001-04-04 25.85 26.06 25.85 26.05 1202800
2001-04-05 26.08 26.25 25.95 26.14 1326800
2001-04-06 26.27 26.33 26.00 26.00 768000
2001-04-09 26.04 26.13 25.75 25.75 467000
2001-04-10 25.80 25.99 25.80 25.82 746400
2001-04-11 25.80 25.81 25.15 25.33 732200
2001-04-12 25.43 25.43 25.23 25.38 594400
2001-04-16 25.48 25.67 25.28 25.39 330800
2001-04-17 25.40 25.95 25.33 25.95 416800
2001-04-18 25.95 26.40 25.18 26.40 1151000
2001-04-19 26.45 26.50 25.78 26.18 582400
2001-04-20 26.28 26.44 25.98 26.28 345400
2001-04-23 26.34 26.45 26.01 26.26 303400
2001-04-24 26.26 26.30 25.54 25.59 983800
2001-04-25 25.65 26.33 25.65 26.03 425000
2001-04-26 26.13 26.42 26.06 26.38 480000
2001-04-27 26.36 26.73 26.32 26.55 258600
2001-04-30 26.55 26.88 26.25 26.25 761000
2001-05-01 26.25 26.36 25.70 26.16 507600
2001-05-02 26.16 26.16 25.40 25.70 1655200
2001-05-03 25.70 25.95 25.65 25.89 510000
2001-05-04 25.74 25.80 25.38 25.58 712800
2001-05-07 25.68 25.84 25.53 25.59 310600
2001-05-08 25.62 25.62 25.39 25.39 341200
2001-05-09 25.40 25.55 25.38 25.44 257600
2001-05-10 25.44 25.50 25.33 25.39 280600
2001-05-11 25.38 25.65 25.33 25.50 567200
2001-05-14 25.40 25.89 25.38 25.89 418400
2001-05-15 25.89 25.93 25.73 25.87 467200
2001-05-16 25.87 26.13 25.81 26.13 458600
2001-05-17 26.13 26.31 26.08 26.24 274400
2001-05-18 26.29 26.41 26.10 26.41 360400
2001-05-21 26.45 26.50 26.11 26.50 994800
2001-05-22 26.50 26.83 26.50 26.62 397000
2001-05-23 26.62 26.84 26.51 26.74 1500600
2001-05-24 26.74 26.99 26.66 26.84 869800
2001-05-25 26.84 26.84 26.38 26.80 506600
2001-05-29 26.78 26.78 26.61 26.68 548200
2001-05-30 26.72 26.72 26.41 26.54 780400
2001-05-31 26.54 26.87 26.48 26.83 468000
2001-06-01 26.85 26.88 26.65 26.88 337200
2001-06-04 26.88 26.96 26.70 26.90 574200
2001-06-05 26.90 27.00 26.83 26.99 462800
2001-06-06 27.00 27.15 26.92 27.12 781400
2001-06-07 27.12 27.15 26.98 27.15 751400
2001-06-08 27.15 27.25 26.99 27.10 402000
2001-06-11 27.20 27.70 27.20 27.65 706400
2001-06-12 27.75 28.18 27.74 27.98 1304400
2001-06-13 27.95 28.03 27.89 28.00 770200
2001-06-14 27.95 28.23 27.83 28.09 1538600
2001-06-15 28.22 28.50 28.14 28.46 1555800
2001-06-18 28.00 28.60 28.00 28.60 1844600
2001-06-19 28.50 28.75 28.45 28.62 1085800
2001-06-20 28.60 28.64 28.30 28.54 768000
2001-06-21 28.44 28.63 28.34 28.43 661600
2001-06-22 28.35 28.50 28.18 28.18 343400
2001-06-25 28.25 28.39 28.00 28.12 550800
2001-06-26 28.04 28.53 27.50 28.50 855000
2001-06-27 28.40 28.40 27.80 28.06 1158200
2001-06-28 28.06 28.18 27.90 28.05 937200
2001-06-29 28.10 28.45 28.08 28.28 1372600
2001-07-02 28.28 28.48 28.18 28.48 937400
2001-07-03 28.49 28.55 28.30 28.50 363200
2001-07-05 28.50 28.55 28.45 28.48 355800
2001-07-06 28.48 28.48 28.10 28.25 391000
2001-07-09 28.08 28.18 27.63 27.73 788200
2001-07-10 27.78 27.83 27.74 27.75 329400
2001-07-11 27.75 27.75 27.46 27.60 503800
2001-07-12 27.56 27.98 27.50 27.98 645800
2001-07-13 28.10 28.20 27.96 28.20 452600
2001-07-16 28.20 28.30 28.15 28.20 666800
2001-07-17 28.23 28.25 28.05 28.25 415800
2001-07-18 28.23 28.40 28.13 28.30 272600
2001-07-19 28.35 28.49 28.22 28.38 393400
2001-07-20 28.43 28.45 28.15 28.30 399000
2001-07-23 28.25 28.37 28.11 28.35 263000
2001-07-24 28.40 28.43 28.15 28.32 661000
2001-07-25 28.32 28.38 28.19 28.37 570000
2001-07-26 28.33 28.37 28.29 28.35 317400
2001-07-27 28.25 28.39 28.24 28.32 707200
2001-07-30 28.27 28.44 28.12 28.29 620200
2001-07-31 28.34 28.46 28.30 28.35 280400
2001-08-01 28.48 28.48 28.20 28.45 590200
2001-08-02 28.50 28.68 28.41 28.68 957600
2001-08-03 28.63 28.75 28.63 28.70 821000
2001-08-06 28.88 28.90 28.69 28.89 1094600
2001-08-07 28.89 28.93 28.50 28.77 1031800
2001-08-08 28.77 28.80 28.68 28.75 1331800
2001-08-09 28.55 28.68 28.29 28.68 814600
2001-08-10 28.75 28.80 28.58 28.75 424000
2001-08-13 28.80 28.80 28.50 28.58 533600
2001-08-14 28.58 28.80 28.55 28.77 632200
2001-08-15 28.85 29.35 28.85 29.27 412600
2001-08-16 29.33 29.33 28.83 29.23 747000
2001-08-17 29.23 29.33 29.03 29.30 594000
2001-08-20 29.33 29.75 29.33 29.75 639400
2001-08-21 29.85 30.20 29.83 30.20 939600
2001-08-22 30.00 30.45 29.95 30.35 1077000
2001-08-23 30.30 30.30 29.92 30.05 460800
2001-08-24 30.00 30.00 29.65 29.69 620200
2001-08-27 29.69 30.03 29.69 30.01 895200
2001-08-28 29.98 30.05 29.89 29.98 604600
2001-08-29 29.94 29.97 29.43 29.59 827600
2001-08-30 29.50 29.80 29.01 29.22 565000
2001-08-31 29.27 29.53 29.25 29.46 487600
2001-09-04 29.33 29.40 29.16 29.37 704200
2001-09-05 29.30 29.48 29.21 29.35 408400
2001-09-06 29.35 29.35 28.99 28.99 631600
2001-09-07 29.00 29.13 28.95 29.10 851400
2001-09-10 29.11 29.16 29.00 29.13 727200
2001-09-17 28.63 29.37 28.63 28.85 1862200
2001-09-18 28.62 29.50 28.53 29.24 1891400
2001-09-19 29.25 29.39 28.10 28.63 1013200
2001-09-20 28.63 28.69 28.27 28.35 1027600
2001-09-21 28.13 28.33 27.80 28.08 1078000
2001-09-24 28.00 28.55 27.73 27.78 1169200
2001-09-25 27.85 28.15 27.75 27.91 1076400
2001-09-26 28.00 28.60 27.93 28.41 842200
2001-09-27 28.53 28.83 28.38 28.70 1013000
2001-09-28 28.80 29.38 28.80 29.20 704400
2001-10-01 29.20 29.50 28.92 29.12 699800
2001-10-02 29.28 29.70 28.12 28.14 2460000
2001-10-03 27.88 27.88 26.89 27.36 2863600
2001-10-04 27.36 28.18 27.36 27.78 1975000
2001-10-05 27.70 27.75 27.05 27.55 841600
2001-10-08 27.55 27.74 27.45 27.53 503800
2001-10-09 27.55 27.60 27.40 27.49 530000
2001-10-10 27.40 27.40 27.08 27.22 729200
2001-10-11 27.40 27.75 27.40 27.75 1316600
2001-10-12 28.00 28.00 27.50 27.80 478800
2001-10-15 27.89 27.90 27.55 27.68 699200
2001-10-16 27.67 27.79 27.23 27.40 562500
2001-10-17 27.05 27.50 27.00 27.00 1219600
2001-10-18 27.14 27.25 26.73 26.75 1059600
2001-10-19 26.83 26.94 26.00 26.00 945400
2001-10-22 25.60 26.10 24.87 25.25 2138200
2001-10-23 25.05 25.75 25.05 25.75 2779400
2001-10-24 25.80 25.85 25.11 25.39 892100
2001-10-25 25.30 25.59 25.27 25.47 630200
2001-10-26 25.47 25.80 25.39 25.65 698300
2001-10-29 25.88 25.99 25.41 25.60 416500
2001-10-30 25.52 25.85 25.41 25.63 534200
2001-10-31 25.70 26.10 25.61 25.95 592500
2001-11-01 26.05 26.57 25.80 26.42 992500
2001-11-02 26.48 26.50 25.92 26.20 440400
2001-11-05 26.30 26.50 26.19 26.47 393200
2001-11-06 26.65 27.04 26.30 26.71 753400
2001-11-07 27.10 27.10 26.59 26.61 931900
2001-11-08 26.80 26.89 26.41 26.58 719200
2001-11-09 26.50 26.60 26.02 26.36 459400
2001-11-12 26.40 26.80 26.25 26.79 427800
2001-11-13 26.75 27.25 26.70 26.92 903300
2001-11-14 26.90 27.34 26.86 27.24 439300
2001-11-15 27.05 27.55 27.00 27.55 476300
2001-11-16 27.40 27.90 27.40 27.61 344200
2001-11-19 27.80 28.04 27.45 27.57 392500
2001-11-20 27.56 27.84 27.43 27.48 501800
2001-11-21 27.60 27.64 26.80 27.19 770000
2001-11-23 27.32 27.88 27.19 27.84 246000
2001-11-26 27.84 28.00 27.50 27.95 786500
2001-11-27 27.85 28.08 27.48 27.93 690600
2001-11-28 28.75 29.15 28.55 28.58 4870600
2001-11-29 28.50 28.64 28.28 28.57 2694600
2001-11-30 28.58 28.98 28.50 28.95 31955700
2001-12-03 28.50 28.99 28.50 28.69 2827700
2001-12-04 28.55 28.98 28.55 28.88 1685700
2001-12-05 28.85 29.04 28.80 28.90 2803500
2001-12-06 28.97 29.17 28.76 29.15 1215400
2001-12-07 29.16 29.25 28.99 29.20 1182300
2001-12-10 28.80 28.99 28.75 28.86 949700
2001-12-11 29.00 29.25 28.87 29.19 671300
2001-12-12 29.22 29.23 28.67 28.67 1099000
2001-12-13 28.66 28.70 28.15 28.30 1135800
2001-12-14 28.30 28.60 28.20 28.49 975800
2001-12-17 28.50 28.80 28.49 28.75 1802400
2001-12-18 28.40 28.49 28.26 28.48 1966400
2001-12-19 28.30 28.43 28.02 28.10 1055300
2001-12-20 28.00 28.12 27.95 27.95 2054700
2001-12-21 27.99 28.05 27.88 28.05 2283800
2001-12-24 28.09 28.47 28.02 28.39 251900
2001-12-26 28.25 28.66 28.20 28.60 488500
2001-12-27 28.45 28.90 28.45 28.55 785700
2001-12-28 28.50 28.85 28.39 28.77 532900
2001-12-31 28.75 28.95 26.50 28.71 824100
2002-01-02 28.56 28.85 28.15 28.75 1025000
2002-01-03 28.70 28.94 28.61 28.92 835500
2002-01-04 28.92 28.93 28.51 28.55 565100
2002-01-07 28.55 28.68 28.38 28.57 1190700
2002-01-08 28.57 28.60 28.43 28.50 782100
2002-01-09 28.45 28.58 28.29 28.29 1179500
2002-01-10 28.16 28.22 28.10 28.14 875900
2002-01-11 28.20 28.25 27.95 27.98 1202000
2002-01-14 28.10 28.13 27.84 27.97 1254300
2002-01-15 27.97 28.08 27.65 27.74 1031800
2002-01-16 27.87 27.94 27.45 27.55 848900
2002-01-17 27.50 27.51 27.30 27.36 1289000
2002-01-18 27.30 27.43 26.91 27.20 1207500
2002-01-22 27.20 27.62 27.15 27.52 916900
2002-01-23 27.44 27.65 27.33 27.55 2587000
2002-01-24 27.50 27.56 27.30 27.45 1353700
2002-01-25 27.46 27.53 27.26 27.50 683400
2002-01-28 27.45 27.49 27.29 27.44 537600
2002-01-29 27.44 27.44 26.92 27.14 816900
2002-01-30 27.15 27.28 27.00 27.07 899600
2002-01-31 27.02 27.05 26.67 26.78 1548400
2002-02-01 26.75 26.75 26.63 26.75 792100
2002-02-04 26.75 26.83 26.57 26.80 978300
2002-02-05 27.00 27.10 26.87 26.98 884000
2002-02-06 26.98 26.98 26.10 26.14 2592100
2002-02-07 26.14 26.22 26.01 26.02 1915000
2002-02-08 26.02 26.10 25.84 26.10 1447200
2002-02-11 26.09 26.45 26.08 26.40 2440400
2002-02-12 26.35 26.49 26.30 26.33 1100800
2002-02-13 26.30 26.50 26.26 26.47 1143300
2002-02-14 26.50 26.69 26.45 26.65 1047900
2002-02-15 26.65 26.78 26.63 26.70 1033600
2002-02-19 26.70 26.70 26.27 26.45 826800
2002-02-20 26.46 26.80 26.45 26.75 1085500
2002-02-21 26.75 26.75 26.28 26.33 769400
2002-02-22 26.35 26.80 26.30 26.71 945400
2002-02-25 26.72 27.10 26.63 27.02 736200
2002-02-26 27.05 27.08 26.80 26.97 484900
2002-02-27 27.05 27.19 26.76 27.00 533100
2002-02-28 27.00 27.20 26.92 26.95 1324100
2002-03-01 27.10 27.28 26.93 27.27 572200
2002-03-04 27.27 28.00 27.27 27.98 645900
2002-03-05 27.88 28.48 27.76 28.40 893300
2002-03-06 28.49 28.65 28.31 28.63 677200
2002-03-07 28.60 28.68 28.45 28.60 662700
2002-03-08 28.65 28.99 28.56 28.70 955900
2002-03-11 28.70 28.77 28.40 28.53 1096100
2002-03-12 28.50 28.61 28.30 28.58 642800
2002-03-13 28.55 28.59 28.30 28.55 855200
2002-03-14 28.57 29.00 28.56 28.98 1155000
2002-03-15 28.98 29.15 28.88 29.15 2384500
2002-03-18 28.95 28.95 28.54 28.69 1858400
2002-03-19 28.56 28.85 28.55 28.74 1157700
2002-03-20 28.70 28.97 28.68 28.80 630100
2002-03-21 28.80 29.12 28.70 29.12 1344600
2002-03-22 29.00 29.28 28.87 29.08 953300
2002-03-25 29.15 29.15 28.71 28.83 731200
2002-03-26 28.65 29.00 28.65 28.85 820800
2002-03-27 28.90 29.19 28.85 29.05 1187500
2002-03-28 29.20 29.33 28.65 28.74 1207400
2002-04-01 28.70 29.00 28.40 28.98 982300
2002-04-02 29.05 29.50 29.01 29.33 1128500
2002-04-03 29.30 29.35 29.05 29.35 1001800
2002-04-04 29.45 29.52 29.16 29.48 1045900
2002-04-05 29.49 29.85 29.49 29.67 769800
2002-04-08 29.67 30.09 29.67 30.04 1049600
2002-04-09 30.10 30.34 29.96 30.27 703400
2002-04-10 30.26 30.96 30.26 30.72 767000
2002-04-11 30.75 30.75 30.12 30.47 773600
2002-04-12 30.55 30.90 30.40 30.90 1035700
2002-04-15 30.45 30.65 30.32 30.40 1174700
2002-04-16 30.20 30.30 29.60 29.72 1116500
2002-04-17 29.75 29.75 29.20 29.60 1137800
2002-04-18 29.60 29.88 29.40 29.72 1066400
2002-04-19 29.89 29.89 29.39 29.40 438000
2002-04-22 29.40 29.49 28.91 28.96 752800
2002-04-23 29.11 29.11 27.90 28.24 1682000
2002-04-24 28.28 28.60 28.11 28.18 1267300
2002-04-25 28.19 28.42 28.08 28.20 606000
2002-04-26 28.25 28.39 28.11 28.23 953800
2002-04-29 28.30 28.30 28.00 28.10 462000
2002-04-30 28.05 28.36 28.01 28.20 1076200
2002-05-01 28.30 28.85 28.20 28.80 1077500
2002-05-02 28.80 29.29 28.45 29.22 942100
2002-05-03 29.00 29.40 28.81 29.11 630400
2002-05-06 29.11 29.25 28.75 28.77 566000
2002-05-07 28.78 28.78 28.32 28.60 589300
2002-05-08 28.75 28.85 28.15 28.50 706600
2002-05-09 28.15 28.42 28.11 28.17 757300
2002-05-10 28.17 28.30 28.01 28.19 802800
2002-05-13 28.16 28.65 28.16 28.30 433100
2002-05-14 28.30 28.93 28.20 28.74 660600
2002-05-15 29.00 29.14 28.91 29.06 724100
2002-05-16 29.13 29.22 28.92 29.06 570400
2002-05-17 29.03 29.20 28.99 29.19 394600
2002-05-20 29.10 29.10 28.69 28.95 511500
2002-05-21 29.00 29.07 28.70 28.73 302900
2002-05-22 28.78 28.83 28.48 28.80 697400
2002-05-23 28.81 29.49 28.65 29.49 614100
2002-05-24 29.49 29.50 29.17 29.38 935900
2002-05-28 29.31 29.50 29.02 29.50 542500
2002-05-29 29.50 29.85 29.29 29.85 478700
2002-05-30 29.25 29.50 29.02 29.48 917400
2002-05-31 29.65 29.65 28.72 28.94 923100
2002-06-03 29.00 29.15 28.63 28.73 660900
2002-06-04 28.65 28.98 28.63 28.81 1051700
2002-06-05 28.81 28.97 28.65 28.78 781800
2002-06-06 28.85 28.90 28.64 28.74 995700
2002-06-07 28.74 28.79 28.49 28.62 576100
2002-06-10 28.55 29.09 28.46 29.00 723800
2002-06-11 29.00 29.41 28.91 29.02 831900
2002-06-12 29.01 29.19 29.00 29.16 1111000
2002-06-13 29.17 29.24 29.05 29.20 700700
2002-06-14 29.20 29.30 28.91 28.95 784000
2002-06-17 28.99 29.17 28.86 29.17 2090500
2002-06-18 28.78 28.90 28.12 28.18 3144100
2002-06-19 28.10 28.27 28.01 28.25 1208400
2002-06-20 28.25 28.49 28.15 28.40 865000
2002-06-21 28.25 28.60 28.25 28.39 1016200
2002-06-24 28.44 28.54 28.23 28.25 1202700
2002-06-25 28.25 28.57 28.22 28.50 1051100
2002-06-26 28.50 28.56 28.16 28.30 1241600
2002-06-27 28.25 28.51 27.95 28.49 1777700
2002-06-28 28.50 28.94 28.50 28.75 1924800
2002-07-01 28.75 28.81 28.17 28.45 802500
2002-07-02 28.45 28.49 28.01 28.08 718600
2002-07-03 27.93 28.04 27.44 27.84 736400
2002-07-05 27.85 28.17 27.54 28.10 584800
2002-07-08 28.10 28.30 27.50 27.60 847000
2002-07-09 27.60 27.75 27.16 27.29 1188900
2002-07-10 27.31 27.50 26.60 26.75 1386400
2002-07-11 26.71 26.82 26.01 26.50 1741500
2002-07-12 26.60 26.93 26.19 26.35 980700
2002-07-15 26.34 26.40 25.63 26.12 1113000
2002-07-16 25.98 27.27 25.93 26.40 1784300
2002-07-17 26.65 26.95 25.62 25.65 1621900
2002-07-18 25.65 25.65 24.94 25.05 1274200
2002-07-19 24.95 25.05 24.12 24.27 1364700
2002-07-22 24.31 25.20 22.99 23.65 1842000
2002-07-23 23.62 24.17 23.00 23.04 1623300
2002-07-24 22.60 23.93 22.40 23.45 2253400
2002-07-25 23.55 24.35 22.90 24.01 1488300
2002-07-26 24.26 25.35 24.20 25.21 1431700
2002-07-29 25.35 26.55 25.29 26.45 1336900
2002-07-30 26.46 27.50 25.89 26.86 975500
2002-07-31 26.81 26.98 26.21 26.75 1220400
2002-08-01 25.95 26.49 25.63 26.05 1354000
2002-08-02 26.13 26.20 25.25 25.76 728900
2002-08-05 25.90 25.95 24.82 24.90 688300
2002-08-06 24.90 24.97 24.55 24.65 1228600
2002-08-07 24.70 25.00 24.62 25.00 961200
2002-08-08 25.10 25.53 25.00 25.40 604500
2002-08-09 25.40 25.50 24.69 25.07 782200
2002-08-12 24.75 25.47 24.75 25.30 1029700
2002-08-13 25.40 25.66 25.01 25.01 713600
2002-08-14 25.15 25.49 24.90 25.49 827100
2002-08-15 25.44 25.96 25.11 25.79 755100
2002-08-16 25.85 26.50 25.69 26.44 1325300
2002-08-19 26.40 26.51 25.85 26.45 1296700
2002-08-20 26.35 26.69 26.27 26.54 702500
2002-08-21 26.57 26.99 26.54 26.93 1177300
2002-08-22 26.93 27.10 26.54 26.98 793000
2002-08-23 26.85 27.30 26.82 27.09 878600
2002-08-26 27.18 27.67 27.05 27.64 901000
2002-08-27 27.64 27.95 27.50 27.75 943500
2002-08-28 27.60 28.04 27.37 27.99 1052400
2002-08-29 27.85 28.00 27.53 27.81 855300
2002-08-30 27.82 28.08 27.80 27.92 617400
2002-09-03 27.90 27.90 27.09 27.22 965400
2002-09-04 27.34 27.58 27.14 27.23 764500
2002-09-05 27.23 27.40 27.05 27.30 831100
2002-09-06 27.25 27.25 27.25 27.25 663600
2002-09-09 27.25 27.29 27.00 27.25 811400
2002-09-10 27.26 27.35 27.14 27.23 981600
2002-09-11 27.25 27.27 27.05 27.08 576000
2002-09-12 27.06 27.06 26.55 26.73 1039300
2002-09-13 26.72 26.80 26.55 26.77 695600
2002-09-16 26.78 26.82 26.40 26.50 593700
2002-09-17 26.74 26.75 26.31 26.38 1990200
2002-09-18 25.70 26.00 25.06 25.29 2940900
2002-09-19 25.29 25.35 24.63 24.63 1152100
2002-09-20 24.63 25.14 24.45 25.06 1722500
2002-09-23 24.99 24.99 24.64 24.74 938700
2002-09-24 24.74 24.81 24.44 24.49 1793300
2002-09-25 24.50 24.51 24.00 24.13 1895900
2002-09-26 24.20 24.36 24.11 24.32 1279300
2002-09-27 24.32 24.50 24.00 24.00 1196600
2002-09-30 24.01 24.08 23.74 23.94 1239800
2002-10-01 23.93 24.15 23.48 24.00 1349000
2002-10-02 24.00 24.00 23.05 23.30 1329600
2002-10-03 23.30 23.44 23.16 23.40 1553300
2002-10-04 23.40 23.48 23.05 23.16 1595300
2002-10-07 23.23 23.35 22.72 22.73 2111400
2002-10-08 22.70 22.70 22.20 22.49 3964200
2002-10-09 22.53 22.53 21.91 21.91 1780600
2002-10-10 21.70 23.05 21.55 22.90 3408500
2002-10-11 23.05 23.90 23.05 23.73 1844600
2002-10-14 23.73 23.82 23.29 23.35 1031100
2002-10-15 23.40 24.32 23.40 24.14 1144500
2002-10-16 24.14 24.23 23.61 23.73 819400
2002-10-17 23.98 24.21 23.78 23.82 794700
2002-10-18 23.82 24.20 23.50 23.77 898600
2002-10-21 23.86 23.99 23.51 23.89 597500
2002-10-22 23.84 23.85 23.34 23.40 1331300
2002-10-23 23.40 23.51 22.95 23.16 868300
2002-10-24 23.40 23.58 23.35 23.49 1087000
2002-10-25 23.55 24.03 23.43 24.03 878700
2002-10-28 24.35 24.35 23.51 23.68 749600
2002-10-29 23.51 23.78 23.05 23.62 1009900
2002-10-30 23.61 23.85 23.48 23.80 630200
2002-10-31 23.99 24.15 23.53 23.72 740700
2002-11-01 23.55 23.89 23.48 23.85 815500
2002-11-04 23.86 24.65 23.80 24.46 818100
2002-11-05 24.46 24.60 24.00 24.12 1359500
2002-11-06 24.20 24.50 23.95 24.36 682700
2002-11-07 24.39 24.61 24.23 24.27 773000
2002-11-08 24.30 24.44 24.05 24.17 508700
2002-11-11 24.13 24.24 23.96 24.14 456800
2002-11-12 24.25 24.92 24.20 24.74 988100
2002-11-13 24.75 25.08 24.56 24.63 847400
2002-11-14 24.80 25.47 24.74 25.47 1174200
2002-11-15 25.47 25.60 25.19 25.27 863400
2002-11-18 25.27 25.42 25.10 25.17 807300
2002-11-19 25.14 25.31 24.97 25.03 637600
2002-11-20 25.00 25.10 24.42 25.00 1128200
2002-11-21 25.25 25.56 24.91 25.56 1241600
2002-11-22 25.35 26.23 25.25 26.23 1793700
2002-11-25 26.01 26.14 25.75 26.09 1395700
2002-11-26 26.00 26.20 25.72 25.81 1192100
2002-11-27 25.82 26.19 25.70 26.14 692600
2002-11-29 26.10 26.18 26.05 26.12 421200
2002-12-02 26.16 26.70 26.01 26.70 934700
2002-12-03 26.55 26.56 26.16 26.19 1600900
2002-12-04 26.10 26.32 25.88 25.98 808600
2002-12-05 25.97 25.97 25.50 25.66 1162000
2002-12-06 25.55 25.62 25.30 25.45 1342500
2002-12-09 25.20 25.59 25.18 25.48 1594200
2002-12-10 25.45 25.46 24.95 25.05 1957700
2002-12-11 24.90 25.15 24.90 25.00 1118500
2002-12-12 24.95 25.04 24.82 24.99 643200
2002-12-13 24.96 25.21 24.71 24.81 1397300
2002-12-16 24.90 25.13 24.63 25.13 837400
2002-12-17 25.10 25.11 24.72 24.75 1939300
2002-12-18 24.42 24.48 24.00 24.15 2467000
2002-12-19 24.00 24.15 23.77 23.87 1257100
2002-12-20 23.80 24.10 23.75 24.03 2769800
2002-12-23 24.05 24.34 24.04 24.34 1591200
2002-12-24 24.30 24.41 24.20 24.40 776500
2002-12-26 24.41 24.76 24.41 24.50 848000
2002-12-27 24.40 24.66 24.32 24.40 825400
2002-12-30 24.40 24.70 24.40 24.65 1040400
2002-12-31 24.60 24.99 24.54 24.58 1090300
2003-01-02 24.70 25.06 24.63 25.06 840900
2003-01-03 25.00 25.50 24.97 25.47 898300
2003-01-06 25.48 25.99 25.47 25.91 1265200
2003-01-07 25.66 25.75 25.33 25.50 1171400
2003-01-08 25.30 25.64 25.30 25.41 1106800
2003-01-09 25.35 25.75 25.35 25.64 1105700
2003-01-10 25.59 25.69 25.47 25.54 911900
2003-01-13 25.65 25.69 25.19 25.23 773400
2003-01-14 25.22 25.25 24.96 25.10 1097000
2003-01-15 25.05 25.10 24.81 24.90 969100
2003-01-16 24.90 24.97 24.54 24.54 646000
2003-01-17 24.54 24.54 24.02 24.08 1289700
2003-01-21 24.19 24.22 23.94 23.99 1006300
2003-01-22 23.99 24.13 23.85 23.95 912700
2003-01-23 24.15 24.42 24.13 24.25 1336400
2003-01-24 24.19 24.23 23.70 23.74 696200
2003-01-27 23.74 24.05 23.67 23.76 741400
2003-01-28 23.85 24.10 23.40 23.66 2030000
2003-01-29 23.66 24.02 23.54 24.02 1289000
2003-01-30 24.09 24.25 23.87 23.88 673900
2003-01-31 23.90 24.46 23.85 24.44 903700
2003-02-03 24.30 24.31 23.91 23.92 1530700
2003-02-04 23.83 23.89 23.58 23.88 1271300
2003-02-05 24.00 24.16 23.79 23.90 922900
2003-02-06 23.71 23.94 23.68 23.75 805600
2003-02-07 23.80 23.97 23.51 23.55 549800
2003-02-10 23.56 23.85 23.47 23.80 572800
2003-02-11 23.85 23.89 23.42 23.46 813600
2003-02-12 23.40 23.53 23.20 23.24 535700
2003-02-13 23.26 23.63 23.12 23.63 916300
2003-02-14 23.63 23.76 23.23 23.52 609700
2003-02-18 23.72 23.87 23.42 23.55 587600
2003-02-19 23.65 23.81 23.48 23.80 524200
2003-02-20 23.80 23.88 23.67 23.83 422900
2003-02-21 23.83 24.35 23.75 24.27 953600
2003-02-24 24.25 24.26 23.86 24.08 720700
2003-02-25 24.00 24.45 24.00 24.45 636800
2003-02-26 24.40 24.40 24.15 24.28 679800
2003-02-27 24.31 24.60 24.26 24.38 743400
2003-02-28 24.45 24.70 24.26 24.28 584600
2003-03-03 24.50 24.61 24.35 24.61 805600
2003-03-04 24.61 24.61 24.12 24.17 801200
2003-03-05 24.10 24.35 24.08 24.35 1144300
2003-03-06 24.35 24.35 24.12 24.18 637100
2003-03-07 24.00 24.30 24.00 24.23 649900
2003-03-10 24.24 24.24 23.90 23.92 493000
2003-03-11 24.10 24.20 23.80 23.92 571000
2003-03-12 23.90 24.00 23.72 23.88 660900
2003-03-13 24.03 24.34 24.03 24.23 1067400
2003-03-14 24.20 24.32 24.00 24.05 1004400
2003-03-17 24.13 24.80 24.13 24.79 2276000
2003-03-18 24.35 24.59 24.28 24.45 2292000
2003-03-19 24.60 24.90 24.42 24.90 966400
2003-03-20 24.70 25.15 24.55 25.15 1233300
2003-03-21 25.15 25.39 25.00 25.25 1060500
2003-03-24 25.15 25.15 24.23 24.24 1016000
2003-03-25 24.29 24.71 24.28 24.69 1069700
2003-03-26 24.69 24.83 24.51 24.83 685600
2003-03-27 24.75 24.81 24.40 24.58 755500
2003-03-28 24.60 24.71 24.31 24.33 566400
2003-03-31 24.25 24.32 23.97 24.07 918800
2003-04-01 24.10 24.76 24.05 24.65 924100
2003-04-02 24.90 25.24 24.90 25.02 1186600
2003-04-03 25.04 25.14 24.90 25.14 691100
2003-04-04 25.14 25.32 25.03 25.03 1173200
2003-04-07 25.48 25.53 25.29 25.40 1145600
2003-04-08 25.57 25.58 25.30 25.39 812600
2003-04-09 25.34 25.60 25.22 25.37 866600
2003-04-10 25.37 25.37 24.98 25.01 749700
2003-04-11 25.10 25.41 24.80 24.88 711700
2003-04-14 25.10 25.20 24.90 25.20 897100
2003-04-15 25.25 25.40 25.17 25.39 1253100
2003-04-16 25.34 25.69 25.27 25.69 981000
2003-04-17 25.65 26.20 25.58 26.20 1104800
2003-04-21 26.05 26.45 26.02 26.45 735200
2003-04-22 26.35 26.71 26.26 26.65 1068700
2003-04-23 26.50 26.75 26.30 26.74 671900
2003-04-24 26.65 26.72 26.35 26.51 1301600
2003-04-25 26.52 26.52 26.20 26.36 710400
2003-04-28 26.06 26.36 25.85 26.35 1090400
2003-04-29 26.25 26.51 26.17 26.34 1068500
2003-04-30 26.20 26.40 25.85 25.91 961800
2003-05-01 25.85 26.30 25.51 26.20 955000
2003-05-02 26.14 26.64 26.10 26.54 766000
2003-05-05 26.50 26.80 26.35 26.77 670300
2003-05-06 26.77 27.27 26.73 27.24 1257700
2003-05-07 27.24 27.24 26.76 26.91 1242900
2003-05-08 26.80 27.06 26.68 26.99 534600
2003-05-09 27.07 27.50 27.05 27.50 966700
2003-05-12 27.50 27.52 27.37 27.50 611900
2003-05-13 27.50 27.63 27.32 27.60 512500
2003-05-14 27.61 27.65 27.30 27.33 529800
2003-05-15 27.50 27.59 27.10 27.52 853700
2003-05-16 27.40 27.50 27.14 27.27 679000
2003-05-19 27.28 27.57 27.07 27.08 1087000
2003-05-20 27.15 27.54 27.15 27.36 687400
2003-05-21 27.36 27.40 27.13 27.32 674700
2003-05-22 27.38 27.51 27.18 27.50 767100
2003-05-23 27.50 27.66 27.32 27.57 748500
2003-05-27 27.40 27.66 27.30 27.52 759600
2003-05-28 27.46 27.51 26.79 26.80 1021000
2003-05-29 26.80 26.80 25.20 25.95 2095100
2003-05-30 26.10 26.49 25.94 26.48 995900
2003-06-02 26.55 26.87 26.38 26.57 971600
2003-06-03 26.37 26.69 26.08 26.69 899100
2003-06-04 26.69 27.13 26.63 27.02 768200
2003-06-05 27.06 27.26 26.92 27.25 773900
2003-06-06 27.28 27.95 27.25 27.75 1091000
2003-06-09 27.70 27.70 27.36 27.50 1358700
2003-06-10 27.30 27.75 27.24 27.74 826900
2003-06-11 27.74 27.78 27.50 27.68 740700
2003-06-12 27.75 27.76 27.19 27.25 715400
2003-06-13 27.35 27.40 26.62 26.74 751100
2003-06-16 26.80 27.15 26.74 27.10 1085100
2003-06-17 27.15 27.24 26.94 27.05 1996600
2003-06-18 26.40 26.52 26.07 26.10 2456000
2003-06-19 26.15 26.21 25.90 26.06 972600
2003-06-20 26.15 26.22 26.00 26.05 1248300
2003-06-23 26.00 26.01 25.48 25.53 1287000
2003-06-24 25.53 25.85 25.47 25.75 1299400
2003-06-25 25.82 25.95 25.60 25.75 1175200
2003-06-26 25.69 26.01 25.65 25.98 977500
2003-06-27 26.00 26.31 25.90 26.15 634700
2003-06-30 26.15 26.26 25.78 25.95 1255100
2003-07-01 25.95 26.27 25.69 26.24 1050200
2003-07-02 26.24 26.78 26.15 26.78 639700
2003-07-03 26.63 26.75 26.50 26.72 473000
2003-07-07 26.80 27.15 26.66 27.08 751400
2003-07-08 27.08 27.18 26.91 27.18 650800
2003-07-09 27.13 27.20 26.66 26.93 933100
2003-07-10 26.87 26.89 26.28 26.38 631200
2003-07-11 26.53 26.97 26.53 26.85 976200
2003-07-14 27.06 27.19 26.75 26.83 653700
2003-07-15 26.90 26.92 26.55 26.70 665000
2003-07-16 26.85 26.86 26.37 26.50 649500
2003-07-17 26.40 26.58 26.08 26.30 610500
2003-07-18 26.30 26.53 26.20 26.40 535500
2003-07-21 26.41 26.52 26.16 26.40 565100
2003-07-22 26.52 26.85 26.41 26.80 722000
2003-07-23 26.80 26.81 26.48 26.53 515000
2003-07-24 26.60 26.79 26.51 26.65 400600
2003-07-25 26.65 27.23 26.65 27.10 1029500
2003-07-28 27.30 27.31 27.04 27.20 1093100
2003-07-29 27.20 27.43 27.11 27.30 1276500
2003-07-30 27.35 27.77 27.30 27.65 1990400
2003-07-31 27.85 28.00 27.65 27.90 2048200
2003-08-01 27.85 28.10 27.75 28.10 1842000
2003-08-04 28.00 28.45 27.82 28.35 1295500
2003-08-05 28.35 28.65 28.28 28.46 1325000
2003-08-06 28.30 28.54 28.10 28.48 898200
2003-08-07 28.48 28.75 28.30 28.74 928600
2003-08-08 28.86 28.86 28.56 28.69 574800
2003-08-11 28.63 28.84 28.61 28.71 1136200
2003-08-12 28.80 28.83 28.31 28.64 621900
2003-08-13 28.65 28.70 28.11 28.31 964100
2003-08-14 28.45 28.75 28.30 28.69 1144700
2003-08-15 28.79 28.79 28.47 28.49 437500
2003-08-18 28.56 28.99 28.52 28.70 823800
2003-08-19 28.88 28.92 28.67 28.91 657100
2003-08-20 28.92 29.23 28.86 29.13 818500
2003-08-21 29.30 29.32 28.90 29.11 686700
2003-08-22 29.23 29.23 28.50 28.51 649900
2003-08-25 28.55 28.55 28.03 28.35 597200
2003-08-26 28.35 28.74 28.11 28.74 412000
2003-08-27 28.64 29.07 28.64 28.96 537100
2003-08-28 28.96 28.99 28.62 28.90 600600
2003-08-29 28.90 29.09 28.75 29.08 620600
2003-09-02 29.20 29.38 28.96 29.35 917200
2003-09-03 29.45 29.64 29.32 29.60 1166000
2003-09-04 29.60 29.79 29.54 29.61 730700
2003-09-05 29.50 29.52 29.26 29.40 613700
2003-09-08 29.39 29.56 29.20 29.40 538300
2003-09-09 29.30 29.41 29.10 29.35 643400
2003-09-10 29.25 29.29 28.78 28.98 638600
2003-09-11 29.15 29.51 29.15 29.40 917300
2003-09-12 29.40 29.59 29.03 29.50 829100
2003-09-15 29.40 29.50 29.23 29.35 493300
2003-09-16 29.31 29.60 29.31 29.59 878300
2003-09-17 29.25 29.25 28.70 28.97 1898700
2003-09-18 29.10 29.44 29.03 29.25 1687500
2003-09-19 29.35 29.53 29.30 29.42 1340000
2003-09-22 29.40 29.41 29.01 29.30 813800
2003-09-23 29.25 29.50 29.20 29.48 544300
2003-09-24 29.40 29.49 29.01 29.10 527800
2003-09-25 29.10 29.28 28.90 29.11 567400
2003-09-26 29.05 29.10 28.75 29.05 701200
2003-09-29 29.05 29.28 29.00 29.28 627800
2003-09-30 29.12 29.43 28.84 29.28 1250600
2003-10-01 29.40 29.55 29.18 29.50 1018300
2003-10-02 29.50 29.65 29.40 29.55 1182900
2003-10-03 29.70 30.01 29.59 29.59 1179600
2003-10-06 29.69 30.00 29.67 30.00 959000
2003-10-07 30.00 30.01 29.70 29.77 758800
2003-10-08 29.75 29.88 29.60 29.87 698100
2003-10-09 29.88 30.07 29.65 29.86 755600
2003-10-10 29.99 30.16 29.91 29.95 573300
2003-10-13 30.10 30.30 30.05 30.05 530100
2003-10-14 29.95 30.06 29.42 29.70 893800
2003-10-15 29.80 29.85 29.55 29.65 987300
2003-10-16 29.67 29.85 29.62 29.80 586400
2003-10-17 29.80 29.87 29.17 29.18 630700
2003-10-20 29.10 29.51 29.10 29.29 475800
2003-10-21 29.38 29.68 29.23 29.55 678500
2003-10-22 29.54 29.54 28.96 29.17 611200
2003-10-23 29.18 29.18 28.67 28.95 583500
2003-10-24 28.95 28.95 28.52 28.85 433300
2003-10-27 28.86 29.58 28.86 29.11 603400
2003-10-28 29.08 29.15 28.03 28.58 960400
2003-10-29 28.65 29.05 28.51 29.02 519900
2003-10-30 29.04 29.38 29.04 29.38 517300
2003-10-31 29.38 29.62 29.07 29.25 578000
2003-11-03 29.25 29.62 29.25 29.58 727200
2003-11-04 29.58 29.70 28.85 29.16 1179100
2003-11-05 29.16 29.16 28.30 28.73 1063700
2003-11-06 28.73 29.03 28.47 28.95 926500
2003-11-07 28.90 29.27 28.65 28.95 717400
2003-11-10 28.90 28.98 28.68 28.80 759000
2003-11-11 28.78 28.85 28.50 28.60 471800
2003-11-12 28.70 28.93 28.54 28.93 797600
2003-11-13 28.93 28.94 28.69 28.85 405300
2003-11-14 28.77 29.25 28.77 29.11 443500
2003-11-17 29.11 29.11 28.85 28.95 708400
2003-11-18 29.10 29.20 28.91 29.12 824700
2003-11-19 29.15 29.22 28.99 29.01 1025100
2003-11-20 29.01 29.02 28.50 28.71 773000
2003-11-21 29.00 29.01 28.54 28.61 1345100
2003-11-24 28.75 28.88 28.57 28.83 715100
2003-11-25 29.00 29.46 28.99 29.37 1353000
2003-11-26 29.62 29.64 29.27 29.50 603500
2003-11-28 29.58 29.65 29.36 29.36 172100
2003-12-01 29.45 29.67 29.45 29.60 811000
2003-12-02 29.65 29.80 29.50 29.69 1210300
2003-12-03 29.70 29.80 29.52 29.54 647900
2003-12-04 29.60 29.60 29.22 29.30 890100
2003-12-05 29.30 29.36 29.20 29.24 996000
2003-12-08 29.25 29.33 29.22 29.26 599700
2003-12-09 29.33 29.56 29.27 29.42 640300
2003-12-10 29.48 29.53 29.30 29.32 542100
2003-12-11 29.33 29.62 29.33 29.55 1158000
2003-12-12 29.65 29.88 29.59 29.80 1086200
2003-12-15 30.00 30.00 29.60 29.60 852200
2003-12-16 29.72 29.98 29.56 29.95 1698100
2003-12-17 29.52 29.60 29.36 29.50 922000
2003-12-18 29.48 29.65 29.34 29.44 767600
2003-12-19 29.34 29.46 29.32 29.37 948300
2003-12-22 29.37 29.44 29.26 29.35 752300
2003-12-23 29.28 29.50 29.25 29.32 672400
2003-12-24 29.31 29.52 29.31 29.48 548100
2003-12-26 29.51 29.61 29.32 29.40 218700
2003-12-29 29.56 29.70 29.26 29.60 677000
2003-12-30 29.60 29.85 29.54 29.65 875600
2003-12-31 29.68 29.88 29.49 29.51 1024800
2004-01-02 29.51 29.68 29.34 29.53 1085400
2004-01-05 29.70 29.90 29.40 29.52 1327700
2004-01-06 29.52 29.68 29.39 29.63 782600
2004-01-07 29.72 29.75 29.31 29.40 1089600
2004-01-08 29.48 29.53 29.22 29.49 2202800
2004-01-09 29.51 29.51 29.30 29.40 1585200
2004-01-12 29.40 29.48 29.15 29.25 811500
2004-01-13 29.40 29.50 28.75 28.93 1672900
2004-01-14 28.83 29.10 28.83 29.07 912300
2004-01-15 29.13 29.18 28.84 29.15 686400
2004-01-16 29.30 29.30 28.76 28.76 671300
2004-01-20 28.75 28.91 28.45 28.49 898300
2004-01-21 28.37 28.50 28.35 28.45 750900
2004-01-22 28.45 29.24 28.31 28.44 1346300
2004-01-23 28.97 28.99 28.71 28.98 894200
2004-01-26 28.98 29.09 28.78 29.07 859300
2004-01-27 29.15 29.37 29.10 29.25 1010800
2004-01-28 29.25 29.60 29.20 29.33 1141000
2004-01-29 29.33 29.62 29.20 29.55 802800
2004-01-30 29.55 29.55 29.02 29.10 1325900
2004-02-02 29.20 29.44 29.12 29.35 911500
2004-02-03 29.38 29.66 29.05 29.09 965200
2004-02-04 29.09 29.09 28.40 28.44 901200
2004-02-05 28.44 28.95 28.44 28.80 892200
2004-02-06 28.86 29.40 28.65 29.34 920400
2004-02-09 29.25 29.28 28.90 29.26 1393200
2004-02-10 29.26 29.62 29.24 29.55 998600
2004-02-11 29.54 29.74 29.37 29.70 1579800
2004-02-12 29.70 29.70 29.32 29.41 735100
2004-02-13 29.41 29.49 28.87 28.97 1155100
2004-02-17 29.17 29.35 29.03 29.17 630700
2004-02-18 29.37 29.44 29.10 29.15 694400
2004-02-19 29.31 29.34 29.00 29.30 934900
2004-02-20 29.49 29.49 29.10 29.23 990000
2004-02-23 29.31 29.50 29.15 29.29 633200
2004-02-24 28.95 29.31 28.92 29.29 1235200
2004-02-25 29.27 29.54 29.27 29.50 1911100
2004-02-26 29.65 29.79 29.60 29.72 1716600
2004-02-27 29.79 29.87 29.67 29.75 940300
2004-03-01 29.90 30.25 29.86 30.19 1791600
2004-03-02 30.20 30.52 30.15 30.52 1067900
2004-03-03 30.50 31.07 30.36 30.84 1883200
2004-03-04 30.80 30.80 30.48 30.60 1123400
2004-03-05 30.50 30.87 30.50 30.72 1173100
2004-03-08 30.72 30.85 30.51 30.74 940300
2004-03-09 30.73 30.84 30.67 30.84 880700
2004-03-10 30.78 31.10 30.40 30.46 1713200
2004-03-11 30.46 30.46 29.60 29.62 1048700
2004-03-12 29.75 29.94 29.66 29.85 749000
2004-03-15 29.86 30.05 29.55 29.84 660600
2004-03-16 29.90 30.07 29.79 29.99 921300
2004-03-17 29.65 30.32 29.56 30.32 1894500
2004-03-18 30.30 30.30 29.96 30.03 1326400
2004-03-19 30.02 30.38 30.00 30.19 987000
2004-03-22 29.75 30.09 29.70 30.00 1096700
2004-03-23 30.02 30.10 29.85 30.05 866100
2004-03-24 30.02 30.19 29.65 29.74 1066000
2004-03-25 29.85 29.96 29.81 29.92 1066600
2004-03-26 29.99 29.99 29.25 29.25 1040000
2004-03-29 29.30 29.64 29.05 29.50 766400
2004-03-30 29.55 29.61 29.36 29.61 717100
2004-03-31 29.60 29.85 29.39 29.85 1017300
2004-04-01 29.99 30.21 29.87 30.21 1273200
2004-04-02 30.46 31.11 30.24 30.87 2173900
2004-04-05 30.85 30.86 29.53 29.53 2992600
2004-04-06 29.50 29.60 28.75 28.96 2301400
2004-04-07 28.91 29.70 28.55 29.03 2749900
2004-04-08 29.04 29.24 28.61 28.65 1059300
2004-04-12 28.63 28.64 26.65 27.76 2326000
2004-04-13 27.95 28.39 26.84 27.51 2072900
2004-04-14 27.25 28.11 27.00 27.42 1852300
2004-04-15 27.35 28.04 27.30 28.04 1154300
2004-04-16 28.04 28.28 27.85 28.00 1205300
2004-04-19 27.65 28.27 27.35 28.12 934800
2004-04-20 28.20 28.20 27.29 27.29 1194500
2004-04-21 27.15 27.69 27.01 27.45 1002500
2004-04-22 27.30 28.21 27.03 27.72 1191900
2004-04-23 27.75 27.77 27.25 27.45 937100
2004-04-26 27.44 28.17 27.44 27.96 888100
2004-04-27 27.89 28.40 27.89 28.24 1127100
2004-04-28 28.25 28.44 27.89 28.05 1054900
2004-04-29 28.00 28.42 27.28 27.73 1026700
2004-04-30 27.98 28.21 27.44 27.46 1198600
2004-05-03 27.50 28.02 27.26 28.00 1517500
2004-05-04 27.97 28.89 27.91 28.56 1508900
2004-05-05 28.46 28.95 28.46 28.52 1579100
2004-05-06 28.30 28.37 27.89 28.15 1227600
2004-05-07 28.00 28.11 27.34 27.35 2460300
2004-05-10 27.25 27.65 26.68 27.34 1538400
2004-05-11 27.28 27.77 27.17 27.44 948900
2004-05-12 27.26 27.51 26.92 27.45 986000
2004-05-13 27.35 27.59 27.07 27.40 1138000
2004-05-14 27.40 27.82 27.22 27.47 1168600
2004-05-17 27.22 27.72 27.02 27.59 1460800
2004-05-18 27.60 27.93 27.49 27.93 1187300
2004-05-19 27.90 28.35 27.15 27.29 1457000
2004-05-20 27.62 28.05 27.38 27.75 1630900
2004-05-21 28.05 28.25 27.76 27.88 1034400
2004-05-24 28.06 28.31 27.95 28.12 848600
2004-05-25 28.00 28.77 28.00 28.77 1047700
2004-05-26 28.77 29.10 28.48 29.05 1036100
2004-05-27 29.10 29.70 28.92 29.20 986000
2004-05-28 29.15 29.62 29.13 29.44 1067400
2004-06-01 29.46 29.52 28.73 29.20 1054500
2004-06-02 29.15 29.67 29.08 29.67 952100
2004-06-03 29.42 29.77 29.13 29.24 881300
2004-06-04 29.45 29.78 29.24 29.40 797800
2004-06-07 29.40 29.62 29.33 29.51 558200
2004-06-08 29.61 29.65 29.21 29.61 767400
2004-06-09 29.56 29.99 29.51 29.67 1002000
2004-06-10 29.64 29.73 29.43 29.49 530700
2004-06-14 29.10 29.14 28.86 28.96 1409500
2004-06-15 29.05 29.45 29.05 29.41 1249700
2004-06-16 28.90 29.20 28.75 29.13 711100
2004-06-17 29.00 29.12 28.66 28.90 1378600
2004-06-18 28.62 28.97 28.62 28.77 1059100
2004-06-21 28.81 29.37 28.77 29.27 973700
2004-06-22 29.37 29.46 29.16 29.42 701500
2004-06-23 29.30 29.66 29.30 29.66 733200
2004-06-24 29.50 29.85 29.50 29.75 881800
2004-06-25 29.80 30.02 29.71 30.00 896200
2004-06-28 30.23 30.33 29.88 30.06 814500
2004-06-29 29.96 29.97 29.41 29.42 1066600
2004-06-30 29.41 29.92 29.37 29.73 1107500
2004-07-01 29.74 29.95 29.50 29.80 793500
2004-07-02 29.89 30.49 29.89 30.25 952400
2004-07-06 30.35 30.50 29.77 30.35 657000
2004-07-07 30.30 30.49 30.18 30.42 863000
2004-07-08 30.42 30.64 29.87 29.87 959900
2004-07-09 30.12 30.20 29.65 30.06 726200
2004-07-12 30.12 30.28 29.91 30.25 428800
2004-07-13 30.25 30.25 29.93 30.05 617400
2004-07-14 30.05 30.22 30.00 30.22 616000
2004-07-15 30.22 30.54 30.19 30.53 1310000
2004-07-16 30.95 30.95 30.43 30.47 639200
2004-07-19 30.52 30.78 30.35 30.61 688500
2004-07-20 30.70 30.70 30.49 30.56 1461600
2004-07-21 30.65 30.82 30.23 30.30 584100
2004-07-22 30.20 30.25 29.67 29.69 964000
2004-07-23 29.62 29.75 29.35 29.35 709000
2004-07-26 29.30 29.35 29.05 29.17 523700
2004-07-27 29.17 29.55 28.97 29.08 488600
2004-07-28 29.08 29.66 28.74 29.45 749600
2004-07-29 29.45 30.00 29.33 29.36 480700
2004-07-30 29.45 29.79 29.45 29.55 997200
2004-08-02 29.57 29.93 29.24 29.93 946100
2004-08-03 29.89 30.09 29.68 29.82 1016700
2004-08-04 29.98 30.80 29.64 30.74 1238900
2004-08-05 30.74 30.92 30.49 30.66 1022900
2004-08-06 30.49 31.08 30.17 30.30 1015100
2004-08-09 30.40 30.57 30.20 30.32 697100
2004-08-10 30.50 30.64 30.25 30.28 1323500
2004-08-11 30.30 30.39 30.25 30.30 1410600
2004-08-12 30.30 30.30 29.98 30.04 767800
2004-08-13 29.95 30.12 29.95 30.00 764600
2004-08-16 30.05 30.48 29.97 30.30 1073500
2004-08-17 30.40 30.59 30.15 30.45 1316300
2004-08-18 30.50 31.04 30.48 31.01 1113200
2004-08-19 30.85 30.93 30.40 30.44 1069400
2004-08-20 30.69 31.16 30.65 31.14 1130400
2004-08-23 31.14 31.30 31.00 31.13 885000
2004-08-24 31.38 32.19 31.29 32.17 1851600
2004-08-25 32.16 32.42 31.93 32.07 1465300
2004-08-26 32.07 32.35 32.00 32.30 803100
2004-08-27 32.35 32.40 32.17 32.27 544000
2004-08-30 32.22 32.43 32.04 32.32 862700
2004-08-31 32.32 32.66 32.25 32.39 1178000
2004-09-01 32.55 32.78 32.10 32.29 1200300
2004-09-02 32.29 32.39 32.10 32.36 837000
2004-09-03 32.35 32.67 32.21 32.63 615800
2004-09-07 32.88 33.14 32.66 33.14 1129400
2004-09-08 33.00 33.21 32.83 32.94 1079300
2004-09-09 32.94 32.94 32.15 32.17 1141800
2004-09-10 32.01 32.16 31.64 32.11 963400
2004-09-13 31.75 31.89 31.64 31.89 1319600
2004-09-14 31.91 31.94 31.20 31.28 1463500
2004-09-15 31.00 31.36 30.79 31.18 1292300
2004-09-16 31.18 31.46 31.12 31.45 1007800
2004-09-17 31.65 31.68 31.17 31.27 1173400
2004-09-20 31.28 31.28 30.92 30.92 666200
2004-09-21 31.00 31.27 30.83 31.08 609600
2004-09-22 30.95 31.06 30.64 30.65 686300
2004-09-23 30.60 30.74 30.32 30.33 914400
2004-09-24 30.40 30.54 30.31 30.42 717400
2004-09-27 30.55 30.77 30.30 30.48 629900
2004-09-28 30.48 30.68 30.37 30.68 730000
2004-09-29 30.60 30.69 30.35 30.68 876700
2004-09-30 30.75 31.20 30.64 31.00 1108000
2004-10-01 31.00 31.93 30.86 31.76 1176900
2004-10-04 31.77 32.10 31.76 31.90 723800
2004-10-05 31.95 32.19 31.85 32.02 1380800
2004-10-06 32.03 32.15 32.00 32.15 535700
2004-10-07 32.14 32.20 31.82 31.86 665900
2004-10-08 31.96 32.14 31.87 32.12 801700
2004-10-11 32.22 32.34 31.99 32.07 452900
2004-10-12 32.00 32.44 32.00 32.44 594800
2004-10-13 32.34 32.48 32.25 32.28 904600
2004-10-14 32.43 32.68 32.29 32.68 771700
2004-10-15 32.93 33.25 32.70 33.17 1100500
2004-10-18 33.12 33.56 33.07 33.38 901800
2004-10-19 33.39 33.94 32.95 32.99 1265700
2004-10-20 32.90 33.00 32.22 32.88 1185000
2004-10-21 32.98 33.70 32.79 33.70 1247600
2004-10-22 33.74 34.02 33.48 33.54 815300
2004-10-25 33.45 33.46 32.92 32.96 720700
2004-10-26 32.99 33.51 32.91 33.51 870700
2004-10-27 33.41 33.79 33.36 33.79 710700
2004-10-28 33.60 33.77 33.40 33.60 907600
2004-10-29 33.65 33.75 33.25 33.35 1059300
2004-11-01 33.55 33.86 33.51 33.75 1057200
2004-11-02 33.75 33.80 32.90 32.97 1476400
2004-11-03 33.63 33.63 32.58 33.13 1243800
2004-11-04 33.32 33.50 33.14 33.50 1218100
2004-11-05 33.49 33.49 32.36 33.00 1643600
2004-11-08 33.10 33.60 33.00 33.46 1078500
2004-11-09 33.55 33.57 33.06 33.24 1104200
2004-11-10 33.20 33.65 33.09 33.50 632600
2004-11-11 33.60 34.00 33.54 33.94 625100
2004-11-12 33.84 34.83 33.74 34.73 1151200
2004-11-15 34.72 35.35 34.65 34.88 1469800
2004-11-16 34.88 35.09 34.50 34.60 1277400
2004-11-17 34.60 35.05 33.45 33.57 1165900
2004-11-18 33.76 34.06 33.05 33.57 1167600
2004-11-19 33.70 33.75 33.11 33.11 818300
2004-11-22 32.92 33.38 32.90 33.26 803500
2004-11-23 33.27 33.38 32.91 33.37 1095300
2004-11-24 33.47 34.25 33.43 34.19 1412800
2004-11-26 34.29 34.33 33.84 33.89 548500
2004-11-29 33.95 34.15 33.51 33.76 950300
2004-11-30 33.95 33.95 33.50 33.71 1084500
2004-12-01 33.81 34.50 33.68 34.38 1084100
2004-12-02 34.38 34.40 33.84 34.15 1309600
2004-12-03 34.15 34.78 34.15 34.78 1277300
2004-12-06 34.70 35.25 34.58 35.06 1483900
2004-12-07 35.06 35.06 34.55 34.62 754100
2004-12-08 34.62 34.99 34.48 34.98 1093100
2004-12-09 34.90 35.57 34.72 35.52 1177400
2004-12-10 36.16 36.16 35.28 35.88 1166600
2004-12-13 35.98 36.11 35.74 35.90 787100
2004-12-14 36.00 36.17 35.80 36.02 1409000
2004-12-15 35.65 35.98 35.39 35.75 887900
2004-12-16 35.75 35.96 35.27 35.36 993700
2004-12-17 35.37 35.75 34.95 35.75 1585300
2004-12-20 35.75 35.77 35.18 35.65 859200
2004-12-21 35.60 36.25 35.48 36.20 1207500
2004-12-22 36.23 36.48 36.12 36.40 877000
2004-12-23 36.40 36.49 35.96 36.00 826600
2004-12-27 36.01 36.14 35.65 36.10 645100
2004-12-28 36.04 36.32 35.96 36.11 803800
2004-12-29 36.12 36.49 36.04 36.45 546300
2004-12-30 36.55 36.63 36.33 36.57 483400
2004-12-31 36.61 36.75 36.16 36.18 1433700
2005-01-03 36.02 36.37 35.30 35.45 1549200
2005-01-04 35.60 35.94 35.19 35.23 1101700
2005-01-05 35.22 35.30 33.69 34.10 2217500
2005-01-06 34.15 34.59 33.95 34.10 1489900
2005-01-07 34.20 34.32 33.85 33.95 1199000
2005-01-10 34.05 34.18 33.74 33.75 928500
2005-01-11 33.70 33.88 33.34 33.36 1106100
2005-01-12 33.31 33.44 32.69 33.33 1091000
2005-01-13 33.33 34.08 33.33 33.63 1513000
2005-01-14 33.80 34.19 33.64 33.84 1020300
2005-01-18 33.85 34.20 33.57 34.20 785600
2005-01-19 34.22 34.65 34.01 34.22 1205500
2005-01-20 34.22 34.33 33.76 33.90 950700
2005-01-21 33.81 34.06 33.62 33.71 757300
2005-01-24 33.78 34.00 33.21 33.30 971300
2005-01-25 33.31 33.51 32.57 32.61 1465200
2005-01-26 32.60 32.91 32.35 32.48 1403600
2005-01-27 32.18 32.31 31.84 31.97 2143900
2005-01-28 31.82 32.11 31.72 31.83 2190700
2005-01-31 31.83 32.12 31.06 31.54 2048100
2005-02-01 31.56 32.20 31.44 32.06 1425700
2005-02-02 31.85 32.32 31.61 32.00 1658600
2005-02-03 31.80 32.43 31.75 31.76 1036000
2005-02-04 32.05 32.28 31.24 32.21 2393200
2005-02-07 32.11 32.70 32.00 32.21 1020500
2005-02-08 32.21 32.35 32.10 32.32 1053100
2005-02-09 32.42 32.80 32.31 32.68 1131300
2005-02-10 32.74 32.93 32.50 32.88 833100
2005-02-11 32.88 32.99 32.53 32.93 759300
2005-02-14 32.98 33.15 32.71 32.86 697600
2005-02-15 32.96 33.31 32.86 33.10 1143800
2005-02-16 33.09 33.45 32.75 33.22 851600
2005-02-17 33.34 33.64 33.24 33.55 1510600
2005-02-18 33.56 33.71 33.02 33.39 1258900
2005-02-22 33.39 33.39 32.50 32.59 1230000
2005-02-23 32.34 32.70 31.87 32.05 1398500
2005-02-24 32.05 32.22 31.95 32.15 699300
2005-02-25 31.97 32.86 31.97 32.82 1189600
2005-02-28 32.77 32.85 32.28 32.81 1338700
2005-03-01 32.81 33.20 32.75 33.05 857400
2005-03-02 32.95 33.12 32.54 32.93 663500
2005-03-03 32.95 33.29 32.91 33.25 614100
2005-03-04 33.27 34.06 33.27 34.01 1307200
2005-03-07 34.24 34.46 33.80 34.17 873100
2005-03-08 34.15 34.25 33.88 34.16 934700
2005-03-09 33.96 33.96 32.90 32.95 1132700
2005-03-10 33.12 33.53 32.80 33.46 1087600
2005-03-11 33.37 33.38 32.43 32.43 1135400
2005-03-14 32.53 33.19 32.40 33.19 803500
2005-03-15 33.39 33.67 32.90 33.30 1236000
2005-03-16 32.94 32.98 32.05 32.23 1805500
2005-03-17 32.25 32.64 32.25 32.53 796200
2005-03-18 32.62 32.67 32.12 32.30 1179500
2005-03-21 32.15 32.29 31.75 31.87 669600
2005-03-22 31.91 32.39 31.20 31.20 1208200
2005-03-23 31.21 31.77 30.70 31.44 1307900
2005-03-24 31.59 32.15 31.27 31.27 894500
2005-03-28 31.90 31.90 31.39 31.39 1282500
2005-03-29 31.29 31.83 31.28 31.55 915300
2005-03-30 31.60 32.25 31.60 32.25 1065100
2005-03-31 32.35 32.84 32.18 32.21 1226700
2005-04-01 33.00 33.00 31.86 32.10 1422900
2005-04-04 31.98 32.06 31.70 31.85 1837800
2005-04-05 31.87 31.98 31.67 31.86 886000
2005-04-06 31.98 32.35 31.96 32.20 1111400
2005-04-07 32.25 32.66 32.17 32.62 1154500
2005-04-08 32.75 32.80 32.04 32.04 1305700
2005-04-11 32.21 32.33 32.00 32.25 527400
2005-04-12 32.12 32.70 31.94 32.56 897800
2005-04-13 32.50 32.75 32.25 32.43 858600
2005-04-14 32.36 32.45 31.81 32.05 785500
2005-04-15 31.90 32.20 31.84 31.96 750600
2005-04-18 31.96 32.15 31.50 31.94 892600
2005-04-19 31.74 32.21 31.73 32.10 969400
2005-04-20 32.08 32.31 31.81 31.99 709100
2005-04-21 32.03 32.28 31.73 32.27 551100
2005-04-22 32.17 32.94 32.08 32.91 1392500
2005-04-25 32.98 33.42 32.95 33.39 1186700
2005-04-26 33.39 33.70 33.27 33.47 970700
2005-04-27 33.39 33.95 33.20 33.75 1213100
2005-04-28 33.55 33.60 33.29 33.42 1453200
2005-04-29 34.12 34.35 33.70 34.35 1487700
2005-05-02 34.33 34.44 33.19 34.40 1730600
2005-05-03 34.42 34.49 34.01 34.31 736000
2005-05-04 34.29 34.77 34.13 34.72 815800
2005-05-05 34.77 35.03 34.55 34.90 902100
2005-05-06 34.83 35.01 33.95 34.49 1227700
2005-05-09 34.43 35.31 34.43 35.21 1086800
2005-05-10 35.21 35.27 34.81 35.11 968500
2005-05-11 35.32 35.53 34.79 35.53 1323200
2005-05-12 35.63 35.65 35.08 35.34 1123700
2005-05-13 35.45 35.50 34.68 34.90 1011500
2005-05-16 34.87 35.35 34.87 35.35 810300
2005-05-17 35.20 35.44 34.99 35.36 961800
2005-05-18 35.80 35.86 35.38 35.62 1053800
2005-05-19 36.59 36.59 35.97 36.22 1362900
2005-05-20 36.40 36.60 35.95 36.60 1344000
2005-05-23 36.47 36.73 36.31 36.50 924600
2005-05-24 36.40 36.50 35.89 36.20 1027400
2005-05-25 36.00 36.19 35.60 35.76 1074600
2005-05-26 35.91 36.11 35.59 35.81 964500
2005-05-27 35.97 36.02 35.70 35.93 593300
2005-05-31 35.98 36.17 35.85 35.90 1151500
2005-06-01 36.04 36.21 35.90 36.19 2826700
2005-06-02 36.12 36.24 35.98 36.12 722500
2005-06-03 36.23 36.45 35.90 36.05 1812000
2005-06-06 36.09 36.24 36.00 36.20 927800
2005-06-07 36.27 37.11 36.27 36.56 977500
2005-06-08 36.90 37.14 36.80 36.91 880100
2005-06-09 36.91 36.91 36.49 36.59 1157400
2005-06-10 36.56 36.72 36.34 36.57 584300
2005-06-13 36.40 36.93 36.30 36.85 1075200
2005-06-14 36.80 37.07 36.69 36.90 1146800
2005-06-15 36.66 36.69 36.20 36.55 1851500
2005-06-16 36.68 36.72 36.22 36.61 647000
2005-06-17 36.90 37.57 36.67 37.30 2085800
2005-06-20 37.10 37.37 37.01 37.20 704900
2005-06-21 37.25 37.33 36.60 36.79 1034800
2005-06-22 36.99 37.19 36.50 36.65 876500
2005-06-23 36.61 36.82 36.35 36.46 902200
2005-06-24 36.36 36.66 36.11 36.25 826100
2005-06-27 36.26 36.50 36.25 36.25 566400
2005-06-28 36.28 36.79 36.17 36.70 826000
2005-06-29 36.79 37.15 36.76 36.91 921000
2005-06-30 37.16 37.20 36.70 36.82 1307700
2005-07-01 36.92 37.42 36.80 37.38 1051500
2005-07-05 37.38 38.12 37.20 38.00 1467200
2005-07-06 38.04 38.33 37.99 38.00 1336800
2005-07-07 37.75 38.48 37.51 38.44 1220400
2005-07-08 38.44 39.13 38.34 38.91 1109100
2005-07-11 39.16 39.70 39.02 39.53 1217300
2005-07-12 39.53 39.85 39.36 39.67 857000
2005-07-13 39.85 39.85 39.31 39.40 1068700
2005-07-14 39.65 39.78 38.83 38.92 1758800
2005-07-15 39.00 39.04 38.59 38.84 1614400
2005-07-18 38.88 39.04 38.62 38.78 1544200
2005-07-19 38.98 39.28 38.90 39.17 751100
2005-07-20 39.17 39.55 38.84 39.40 1000100
2005-07-21 39.05 39.40 38.75 39.01 1391500
2005-07-22 38.99 39.22 38.80 38.97 1105400
2005-07-25 38.92 39.22 38.91 39.15 795400
2005-07-26 39.10 39.62 39.02 39.54 1108500
2005-07-27 39.60 39.70 39.10 39.55 1001000
2005-07-28 39.70 40.74 39.59 40.50 1553300
2005-07-29 40.46 40.56 40.23 40.40 1308200
2005-08-01 40.48 40.50 40.09 40.16 904000
2005-08-02 40.24 40.67 40.11 40.58 1386900
2005-08-03 40.40 40.55 40.10 40.40 1579600
2005-08-04 40.19 40.19 39.48 39.51 1048700
2005-08-05 39.29 39.29 37.36 38.00 1965900
2005-08-08 37.40 37.50 36.35 36.56 2029300
2005-08-09 36.65 37.35 36.53 36.88 1679800
2005-08-10 37.05 37.69 37.05 37.25 1859700
2005-08-11 37.20 37.38 36.96 37.35 849800
2005-08-12 37.25 37.76 37.08 37.48 651900
2005-08-15 37.40 38.24 37.20 37.97 807900
2005-08-16 38.09 38.67 38.00 38.30 1639600
2005-08-17 38.15 38.25 37.82 37.89 1171700
2005-08-18 37.75 37.83 37.27 37.54 782600
2005-08-19 37.85 37.85 37.02 37.13 987000
2005-08-22 37.10 37.42 36.78 37.06 1175500
2005-08-23 37.06 37.39 36.98 37.01 1042100
2005-08-24 37.05 37.56 37.05 37.16 1307300
2005-08-25 37.32 37.64 36.95 37.55 1268300
2005-08-26 37.56 37.86 37.13 37.14 1454500
2005-08-29 37.05 37.25 36.70 37.05 1259400
2005-08-30 36.79 37.16 36.71 37.08 1488400
2005-08-31 37.08 37.83 37.00 37.77 1549500
2005-09-01 37.77 38.46 37.54 38.00 1913500
2005-09-02 38.05 38.46 37.90 38.16 1389500
2005-09-06 38.45 39.17 38.35 39.16 1777200
2005-09-07 39.10 39.15 38.60 39.12 1621000
2005-09-08 38.90 39.32 38.82 39.00 1272500
2005-09-09 39.05 39.42 39.05 39.30 1161600
2005-09-12 39.30 39.36 39.04 39.13 991900
2005-09-13 39.03 39.11 38.62 38.71 1393200
2005-09-14 38.71 38.93 38.57 38.70 1135300
2005-09-15 38.12 38.66 38.12 38.59 1382700
2005-09-16 38.60 38.76 38.23 38.75 1699500
2005-09-19 38.60 38.73 38.18 38.24 776400
2005-09-20 38.24 38.45 37.83 37.89 1027500
2005-09-21 37.69 37.83 37.10 37.17 1576600
2005-09-22 37.17 37.35 36.57 37.22 1964300
2005-09-23 37.22 37.40 36.75 37.23 1364000
2005-09-26 37.23 37.55 37.23 37.35 762800
2005-09-27 37.36 37.50 36.74 37.30 1458200
2005-09-28 37.30 37.40 36.54 36.94 1330900
2005-09-29 36.70 37.40 36.51 37.03 1461300
2005-09-30 37.04 37.95 36.99 37.85 1309100
2005-10-03 37.80 38.43 37.70 38.29 1599400
2005-10-04 38.29 38.29 37.72 37.75 1343100
2005-10-05 37.55 37.61 37.10 37.40 1977100
2005-10-06 37.40 37.87 36.94 37.48 1647300
2005-10-07 37.15 37.25 36.62 36.95 2251500
2005-10-10 37.00 37.00 36.41 36.58 1168800
2005-10-11 36.75 36.97 36.33 36.62 1790800
2005-10-12 36.42 36.57 35.61 36.00 1476800
2005-10-13 35.95 36.48 35.52 36.04 1144300
2005-10-14 36.34 37.12 36.30 37.05 1171100
2005-10-17 37.05 37.44 36.88 37.40 867100
2005-10-18 37.30 37.81 37.03 37.31 1129300
2005-10-19 37.15 38.04 36.81 38.03 1526900
2005-10-20 38.01 38.19 37.37 37.47 1344700
2005-10-21 37.60 38.05 37.42 38.04 1705900
2005-10-24 38.29 39.06 38.24 38.80 1394100
2005-10-25 38.70 38.97 38.35 38.82 1777700
2005-10-26 38.60 39.28 38.50 38.82 1311700
2005-10-27 38.80 38.91 38.29 38.30 1116200
2005-10-28 38.64 39.54 38.45 39.48 1964800
2005-10-31 39.73 39.75 39.12 39.25 2026900
2005-11-01 38.25 38.45 37.50 37.93 3406300
2005-11-02 38.13 38.54 37.71 38.52 1633400
2005-11-03 38.50 38.64 37.77 38.05 1483000
2005-11-04 38.10 38.12 37.68 37.92 1472200
2005-11-07 37.95 38.20 37.70 38.00 1706900
2005-11-08 37.70 37.99 37.31 37.88 3497700
2005-11-09 37.95 38.84 37.89 38.61 1435500
2005-11-10 38.73 39.50 38.47 39.45 1770400
2005-11-11 39.40 40.15 39.20 39.81 866600
2005-11-14 39.81 40.52 39.66 39.91 1437900
2005-11-15 39.66 40.00 39.55 39.68 1222700
2005-11-16 39.74 39.86 39.51 39.74 1083000
2005-11-17 39.75 40.26 39.64 40.14 1484400
2005-11-18 40.45 40.45 40.06 40.33 1115600
2005-11-21 40.33 40.83 40.29 40.83 1063800
2005-11-22 40.88 41.66 40.79 41.65 1344700
2005-11-23 41.85 42.17 41.60 41.99 1747700
2005-11-25 42.09 42.11 41.73 41.88 398900
2005-11-28 41.95 41.95 41.50 41.53 1073500
2005-11-29 41.53 41.68 41.15 41.17 1413800
2005-11-30 41.42 41.44 40.71 40.76 1345200
2005-12-01 41.15 41.27 40.96 41.05 1766700
2005-12-02 41.00 41.01 40.65 40.90 1137900
2005-12-05 41.05 41.05 40.28 40.60 1117600
2005-12-06 40.80 40.86 40.50 40.55 1299000
2005-12-07 40.55 40.65 40.18 40.40 996800
2005-12-08 40.35 40.75 40.06 40.37 1732100
2005-12-09 40.70 40.70 40.25 40.50 1138400
2005-12-12 40.05 40.57 40.05 40.45 1967200
2005-12-13 40.50 40.86 40.35 40.80 1243200
2005-12-14 40.90 40.94 40.60 40.67 1255100
2005-12-15 40.02 40.40 39.50 39.59 1518600
2005-12-16 39.75 40.13 39.72 39.86 1573500
2005-12-19 39.77 39.84 39.25 39.30 1058700
2005-12-20 39.40 39.69 39.28 39.62 1120300
2005-12-21 39.87 40.07 39.75 39.92 939400
2005-12-22 39.92 40.07 39.44 39.99 1142800
2005-12-23 39.93 40.18 39.90 40.11 592800
2005-12-27 40.11 40.34 39.31 40.06 953300
2005-12-28 40.30 40.34 39.52 39.68 961100
2005-12-29 39.79 39.97 39.26 39.29 919800
2005-12-30 39.10 39.38 38.95 39.12 831600
2006-01-03 39.30 40.05 38.84 39.99 1936600
2006-01-04 39.99 40.34 39.85 40.13 1261000
2006-01-05 40.21 40.52 40.02 40.21 1771700
2006-01-06 40.40 40.90 40.40 40.89 1626800
2006-01-09 41.15 41.30 40.97 41.29 1445300
2006-01-10 41.20 41.89 41.07 41.61 1616400
2006-01-11 41.71 41.71 41.21 41.39 1412300
2006-01-12 41.45 41.49 40.95 41.00 1292300
2006-01-13 41.15 41.15 40.40 40.57 1723000
2006-01-17 40.50 40.65 40.25 40.49 1154200
2006-01-18 40.47 40.68 40.36 40.64 1604000
2006-01-19 40.76 41.38 40.64 41.25 955400
2006-01-20 41.25 41.50 40.77 40.79 1166800
2006-01-23 40.79 41.17 40.79 40.99 738800
2006-01-24 40.99 41.53 40.99 41.35 1088500
2006-01-25 41.80 42.06 41.46 41.64 1264500
2006-01-26 41.90 42.02 41.73 41.82 1320500
2006-01-27 41.92 42.83 41.92 42.59 1835400
2006-01-30 42.59 42.74 42.22 42.45 1149200
2006-01-31 42.27 42.69 42.17 42.41 1396200
2006-02-01 42.50 43.35 42.35 43.07 2255400
2006-02-02 43.01 43.36 42.95 43.03 2347300
2006-02-03 42.66 43.11 41.94 42.80 1685100
2006-02-06 42.74 43.22 42.74 43.12 2142000
2006-02-07 42.97 43.47 42.96 43.31 1734700
2006-02-08 43.25 43.25 42.78 43.14 1587500
2006-02-09 43.10 43.61 43.00 43.30 1234300
2006-02-10 43.23 43.75 43.08 43.45 1196600
2006-02-13 43.45 43.79 43.30 43.73 902700
2006-02-14 43.78 44.11 43.00 44.08 1404700
2006-02-15 44.00 45.00 43.95 44.87 1668700
2006-02-16 44.82 45.12 44.70 45.00 826900
2006-02-17 45.00 45.30 44.75 45.25 1385000
2006-02-21 45.25 45.70 45.07 45.63 1275100
2006-02-22 45.80 46.21 44.91 46.15 1498400
2006-02-23 46.15 46.27 45.81 46.06 936500
2006-02-24 45.97 46.10 45.68 45.91 796900
2006-02-27 46.00 46.10 45.65 45.86 1040800
2006-02-28 45.90 46.00 45.12 45.28 3048700
2006-03-01 45.28 45.40 44.50 44.96 1658300
2006-03-02 44.80 44.89 44.45 44.65 1571300
2006-03-03 44.30 44.40 43.74 44.02 2472800
2006-03-06 44.02 45.43 44.01 45.26 1475600
2006-03-07 45.26 45.27 44.22 44.30 1164300
2006-03-08 44.19 44.33 43.75 44.32 1347100
2006-03-09 44.52 44.96 44.40 44.74 1319000
2006-03-10 44.98 45.21 44.55 45.11 976400
2006-03-13 45.11 45.31 44.42 44.77 792200
2006-03-14 44.90 45.18 44.59 45.00 1012700
2006-03-15 45.25 45.96 45.00 45.88 1080700
2006-03-16 45.50 46.28 45.50 45.95 1117900
2006-03-17 46.22 46.72 45.82 46.71 1870800
2006-03-20 46.96 46.96 45.85 46.07 1319500
2006-03-21 45.90 46.20 45.28 45.60 1307800
2006-03-22 45.50 45.90 45.28 45.85 1343400
2006-03-23 45.64 46.17 45.64 46.01 1111200
2006-03-24 46.00 46.19 45.99 46.10 1265700
2006-03-27 46.15 46.20 45.75 46.05 1607200
2006-03-28 45.80 46.92 45.75 46.56 1429000
2006-03-29 46.90 47.74 46.90 47.40 1231900
2006-03-30 47.15 47.37 46.43 46.75 1440100
2006-03-31 46.75 46.90 46.21 46.79 1204800
2006-04-03 47.04 47.47 46.04 46.25 1526700
2006-04-04 46.00 46.25 45.30 45.65 1717900
2006-04-05 45.90 46.25 45.59 45.60 1480200
2006-04-06 45.60 45.65 44.75 44.86 2264400
2006-04-07 44.80 45.06 43.99 43.99 1111500
2006-04-10 43.99 43.99 43.11 43.29 1478300
2006-04-11 43.31 43.61 43.18 43.21 1259700
2006-04-12 43.21 43.70 43.02 43.29 1328200
2006-04-13 43.03 43.29 42.53 42.63 1481900
2006-04-17 42.53 42.87 42.50 42.72 1072200
2006-04-18 42.84 44.17 42.81 43.84 1419700
2006-04-19 43.70 44.50 43.62 44.49 1568200
2006-04-20 44.33 44.72 44.09 44.65 1559200
2006-04-21 44.90 45.06 44.69 44.95 1676200
2006-04-24 44.78 44.98 44.51 44.78 1753300
2006-04-25 44.77 44.86 44.30 44.49 1389100
2006-04-26 44.71 44.91 44.15 44.31 1210400
2006-04-27 43.95 45.00 43.78 44.71 1030800
2006-04-28 44.73 45.25 44.46 44.87 1511800
2006-05-01 44.80 45.10 44.20 44.34 1398700
2006-05-02 44.30 44.31 43.32 43.67 1565800
2006-05-03 43.40 43.99 42.68 42.76 1886100
2006-05-04 42.90 44.36 42.84 43.93 2415200
2006-05-05 44.15 44.64 44.12 44.25 1674400
2006-05-08 44.35 44.74 44.07 44.74 1018600
2006-05-09 44.73 44.88 44.35 44.60 743300
2006-05-10 44.55 45.04 44.35 44.71 895400
2006-05-11 44.61 44.69 43.33 43.47 1042200
2006-05-12 43.35 43.35 42.38 42.90 971300
2006-05-15 42.95 43.79 42.47 43.63 1874900
2006-05-16 43.63 44.02 43.34 43.62 677200
2006-05-17 43.12 43.40 42.85 42.88 1343700
2006-05-18 43.09 43.65 42.37 42.45 1206500
2006-05-19 42.55 42.85 41.76 42.36 1505900
2006-05-22 41.95 42.24 41.50 42.01 1059000
2006-05-23 42.06 42.44 41.88 41.91 938300
2006-05-24 41.70 42.56 41.45 42.30 1355600
2006-05-25 42.85 43.81 42.65 43.49 944800
2006-05-26 43.60 43.92 43.39 43.92 692800
2006-05-30 43.78 44.16 43.60 43.90 1208400
2006-05-31 44.10 44.46 43.49 44.10 1536600
2006-06-01 44.20 45.15 44.15 45.11 1386700
2006-06-02 45.11 47.06 44.64 45.10 1585000
2006-06-05 44.95 45.79 44.67 45.01 1142400
2006-06-06 45.10 45.13 44.36 44.85 1086000
2006-06-07 44.85 45.14 44.52 44.93 922300
2006-06-08 44.87 44.98 43.88 44.29 2055300
2006-06-09 44.29 44.76 44.23 44.64 878500
2006-06-12 44.64 44.64 44.12 44.27 1444900
2006-06-13 44.45 44.78 44.13 44.27 1514400
2006-06-14 44.08 44.58 44.08 44.52 1653500
2006-06-15 44.07 44.87 44.00 44.82 1168800
2006-06-16 44.58 44.86 44.22 44.49 1347000
2006-06-19 44.90 44.90 44.16 44.55 1181300
2006-06-20 44.56 44.76 44.20 44.48 1312200
2006-06-21 44.48 44.72 44.20 44.61 1417300
2006-06-22 44.50 44.61 44.15 44.29 559500
2006-06-23 44.15 44.24 43.67 43.92 1141700
2006-06-26 44.05 44.45 43.87 44.40 851900
2006-06-27 44.45 44.59 43.74 43.75 910800
2006-06-28 43.90 44.23 43.80 44.04 674400
2006-06-29 43.95 44.46 43.29 44.46 2432300
2006-06-30 44.56 44.96 44.43 44.73 1357500
2006-07-03 45.05 45.39 44.83 45.33 726900
2006-07-05 44.90 45.48 44.85 45.28 2076400
2006-07-06 45.30 45.60 45.05 45.57 1709700
2006-07-07 45.43 45.60 45.10 45.23 1623200
2006-07-10 45.41 45.74 45.35 45.70 1368300
2006-07-11 45.63 45.98 45.45 45.81 1135800
2006-07-12 46.06 46.24 45.75 46.15 1678400
2006-07-13 47.09 47.09 45.38 45.46 1530900
2006-07-14 45.38 45.41 44.53 44.67 1082300
2006-07-17 44.62 44.88 44.43 44.51 1139400
2006-07-18 44.70 44.96 44.42 44.91 741500
2006-07-19 45.11 46.23 45.00 46.09 1494300
2006-07-20 46.39 46.40 45.73 45.77 1104000
2006-07-21 45.99 45.99 44.90 44.95 1256700
2006-07-24 44.10 45.63 44.04 45.62 1233400
2006-07-25 45.42 45.82 45.37 45.68 1270600
2006-07-26 45.68 46.15 45.63 46.13 1278900
2006-07-27 46.38 46.59 45.96 46.15 1227700
2006-07-28 46.98 46.98 46.62 46.88 1397400
2006-07-31 46.59 46.78 46.35 46.51 1035400
2006-08-01 46.20 46.61 45.65 46.41 1244500
2006-08-02 48.00 48.50 46.88 47.07 2381600
2006-08-03 47.00 47.81 47.00 47.70 2863900
2006-08-04 48.74 48.74 48.18 48.50 1717900
2006-08-07 48.42 48.42 47.66 47.87 1034800
2006-08-08 47.78 47.95 47.23 47.33 1338200
2006-08-09 47.68 47.75 47.14 47.30 909100
2006-08-10 47.26 47.56 46.76 47.35 926900
2006-08-11 47.17 47.42 47.03 47.31 908600
2006-08-14 47.75 48.39 47.59 47.84 836700
2006-08-15 48.50 48.70 48.27 48.50 1083900
2006-08-16 47.25 48.02 46.92 47.64 3718200
2006-08-17 47.67 47.67 47.07 47.24 2790800
2006-08-18 47.35 47.43 47.10 47.27 1541600
2006-08-21 47.89 48.00 47.47 47.93 1853900
2006-08-22 47.90 48.71 47.80 48.60 1662900
2006-08-23 48.75 48.75 48.11 48.35 974400
2006-08-24 48.21 48.79 48.21 48.73 1522500
2006-08-25 48.63 49.05 48.55 48.88 1594400
2006-08-28 48.88 49.49 48.62 49.42 1174800
2006-08-29 49.42 49.49 49.05 49.36 919000
2006-08-30 49.50 49.92 49.36 49.87 934500
2006-08-31 49.90 50.02 49.66 49.87 932900
2006-09-01 50.07 50.08 49.30 49.37 1030700
2006-09-05 49.47 50.15 49.35 50.10 1052300
2006-09-06 49.80 50.18 49.57 49.68 903800
2006-09-07 49.58 49.71 49.07 49.22 858700
2006-09-08 49.42 50.12 48.77 49.97 930900
2006-09-11 49.77 50.29 49.55 50.29 1001400
2006-09-12 50.49 50.95 50.06 50.83 1022700
2006-09-13 50.86 51.35 50.68 50.93 1504500
2006-09-14 50.30 50.52 50.07 50.50 978600
2006-09-15 50.75 51.02 50.60 50.81 1237100
2006-09-18 50.80 50.89 50.35 50.75 872100
2006-09-19 50.58 51.02 50.42 50.79 917500
2006-09-20 50.78 50.96 50.15 50.27 1205800
2006-09-21 50.37 50.37 49.05 49.29 1546100
2006-09-22 49.39 49.70 49.01 49.68 966900
2006-09-25 49.68 49.93 49.19 49.69 1059100
2006-09-26 49.56 49.61 49.14 49.35 1201700
2006-09-27 49.35 50.53 49.00 50.53 2641900
2006-09-28 50.50 50.51 50.20 50.42 1203700
2006-09-29 50.50 50.75 50.25 50.58 1184500
2006-10-02 50.64 51.08 50.02 50.71 740400
2006-10-03 50.71 51.34 50.70 51.18 1650600
2006-10-04 51.34 51.68 51.21 51.65 1807200
2006-10-05 51.50 52.32 51.47 52.26 1074500
2006-10-06 52.05 52.17 51.45 51.63 1223100
2006-10-09 51.64 51.97 51.13 51.97 874300
2006-10-10 51.97 52.36 51.23 51.94 1099400
2006-10-11 51.70 52.40 51.70 51.93 972700
2006-10-12 52.22 52.44 51.82 52.31 945200
2006-10-13 52.31 53.19 52.22 53.06 2061300
2006-10-16 53.35 53.59 53.10 53.53 864400
2006-10-17 53.43 53.56 53.14 53.38 1267800
2006-10-18 53.88 54.02 53.51 53.84 1588900
2006-10-19 53.86 53.86 53.25 53.37 1096200
2006-10-20 53.57 53.90 53.04 53.74 1191500
2006-10-23 53.57 54.41 53.48 54.33 1126400
2006-10-24 54.30 54.48 54.04 54.10 1006900
2006-10-25 54.28 54.60 53.94 54.50 860000
2006-10-26 54.75 54.91 54.42 54.73 976100
2006-10-27 54.55 54.70 54.27 54.45 965100
2006-10-30 54.55 54.82 54.11 54.71 1170200
2006-10-31 54.94 54.97 54.23 54.61 1195600
2006-11-01 54.50 54.50 53.05 53.14 1730600
2006-11-02 52.35 52.59 51.00 51.41 3745000
2006-11-03 51.04 51.33 49.42 49.94 3142700
2006-11-06 49.80 50.63 49.80 50.47 2256800
2006-11-07 50.19 50.37 49.86 49.95 1466900
2006-11-08 49.81 50.38 49.45 50.17 1130900
2006-11-09 50.21 50.75 49.88 50.44 1276400
2006-11-10 50.40 50.88 49.99 50.82 1362500
2006-11-13 50.42 50.76 50.22 50.61 1027400
2006-11-14 51.50 51.90 51.00 51.77 2461400
2006-11-15 51.80 51.80 51.18 51.18 1622600
2006-11-16 51.18 51.29 50.99 51.05 1572700
2006-11-17 50.66 50.88 50.42 50.57 1364200
2006-11-20 52.49 61.50 52.13 52.27 3717000
2006-11-21 52.17 53.53 52.17 53.42 2251600
2006-11-22 53.65 53.93 52.78 53.39 1018700
2006-11-24 53.31 53.82 53.26 53.62 410700
2006-11-27 53.65 53.65 51.75 51.83 1411000
2006-11-28 51.81 52.03 51.20 51.68 1684000
2006-11-29 51.82 52.74 51.76 52.61 1774200
2006-11-30 52.73 53.60 52.50 53.26 2179400
2006-12-01 53.49 53.56 52.55 52.84 1600700
2006-12-04 53.25 54.05 53.12 53.73 1792400
2006-12-05 53.80 53.86 53.09 53.10 1815100
2006-12-06 52.95 53.19 52.19 52.95 1849700
2006-12-07 53.25 53.25 52.56 52.68 1015100
2006-12-08 52.70 53.08 52.42 52.60 1208300
2006-12-11 52.50 53.21 52.41 52.95 1227600
2006-12-12 53.14 53.35 52.70 52.94 1180600
2006-12-13 53.38 53.38 52.05 52.27 1551100
2006-12-14 52.49 52.56 52.07 52.20 1511000
2006-12-15 52.42 52.59 51.74 51.89 2083900
2006-12-18 52.20 52.46 51.60 51.65 1229200
2006-12-19 51.35 51.61 50.55 50.93 2017800
2006-12-20 50.65 51.21 50.50 50.89 1575300
2006-12-21 50.99 51.22 50.24 50.30 1113500
2006-12-22 50.25 50.25 49.63 49.78 885300
2006-12-26 49.80 50.59 49.80 50.40 699300
2006-12-27 50.90 50.98 50.45 50.61 884500
2006-12-28 50.55 50.74 50.30 50.58 997300
2006-12-29 50.70 51.17 50.52 50.75 957000
2007-01-03 50.98 51.58 50.44 50.82 2015600
2007-01-04 50.90 51.31 50.63 50.92 2415700
2007-01-05 50.75 50.75 49.58 49.92 2181900
2007-01-08 49.87 50.00 49.54 49.88 1570700
2007-01-09 50.18 50.66 49.87 50.60 1879300
2007-01-10 50.25 51.47 50.15 51.40 1632400
2007-01-11 51.47 52.66 51.40 52.22 1800600
2007-01-12 52.00 52.78 52.00 52.66 1224800
2007-01-16 52.94 53.98 52.79 53.61 1664200
2007-01-17 53.31 53.85 52.73 53.40 1675500
2007-01-18 53.64 53.99 53.14 53.45 947700
2007-01-19 53.68 53.87 53.13 53.87 1170500
2007-01-22 53.80 53.86 53.03 53.16 1351300
2007-01-23 53.10 53.50 53.01 53.25 1396000
2007-01-24 53.45 54.47 53.26 54.46 1311800
2007-01-25 55.02 55.34 54.44 54.72 2118300
2007-01-26 54.65 55.15 54.41 55.08 1068500
2007-01-29 55.04 55.45 54.87 55.05 991900
2007-01-30 55.25 55.69 54.65 55.61 1183300
2007-01-31 55.45 56.46 55.12 56.28 1582000
2007-02-01 56.26 56.26 55.48 56.07 1671700
2007-02-02 55.80 56.15 55.40 55.75 2708500
2007-02-05 55.82 55.89 55.50 55.70 1319000
2007-02-06 55.80 56.35 55.45 56.35 1577600
2007-02-07 54.86 55.25 53.30 53.50 9415000
2007-02-08 53.45 53.82 52.96 53.50 4516100
2007-02-09 53.61 53.75 51.63 52.75 5085700
2007-02-12 53.23 53.23 51.30 52.06 4148587
2007-02-13 52.06 52.66 51.51 52.42 3172374
2007-02-14 52.22 52.84 52.03 52.35 2164173
2007-02-15 52.36 53.14 52.07 52.92 1463500
2007-02-16 52.36 52.61 51.71 52.20 1992100
2007-02-20 52.35 53.46 51.91 53.45 2585000
2007-02-21 53.35 53.40 52.66 53.14 2070200
2007-02-22 53.29 53.50 52.74 53.03 1976800
2007-02-23 52.83 53.08 51.87 52.16 1034100
2007-02-26 52.19 52.41 50.93 51.74 1967011
2007-02-27 51.47 51.49 49.31 49.85 3662300
2007-02-28 49.52 50.98 49.42 50.79 2874100
2007-03-01 49.79 50.67 49.01 49.87 3387847
2007-03-02 49.72 49.78 48.85 48.95 2514100
2007-03-05 48.40 48.65 46.70 46.70 2997400
2007-03-06 46.95 48.40 46.95 48.07 2146800
2007-03-07 48.13 48.34 47.41 47.50 2751800
2007-03-08 47.04 48.14 47.03 47.83 3281900
2007-03-09 48.38 48.60 47.84 48.36 1979200
2007-03-12 49.00 49.16 48.04 48.88 2048100
2007-03-13 48.51 48.51 47.46 47.62 2679500
2007-03-14 47.43 48.29 46.88 48.10 2431500
2007-03-15 47.41 48.68 47.39 48.02 2072500
2007-03-16 47.89 48.13 47.33 47.63 2972000
2007-03-19 47.93 48.48 47.70 48.00 1919600
2007-03-20 47.75 48.70 47.67 48.34 2457500
2007-03-21 48.36 49.19 47.86 49.15 1862659
2007-03-22 50.04 50.04 48.80 49.30 1369100
2007-03-23 49.36 49.73 49.25 49.32 1069697
2007-03-26 49.23 49.31 48.10 48.30 2612780
2007-03-27 48.20 48.20 47.42 47.60 1997158
2007-03-28 47.33 47.72 46.66 47.12 3135300
2007-03-29 47.60 48.02 47.24 47.67 2731333
2007-03-30 47.74 48.51 47.60 48.23 2539700
2007-04-02 48.40 48.86 47.85 48.67 1402872
2007-04-03 48.90 49.46 48.68 49.35 1747000
2007-04-04 49.35 49.46 48.85 49.26 1883481
2007-04-05 49.11 49.40 48.96 49.33 924400
2007-04-09 49.34 49.64 49.11 49.37 1140500
2007-04-10 49.41 49.83 49.18 49.55 1293782
2007-04-11 49.70 49.70 48.32 48.50 1705383
2007-04-12 48.40 48.51 47.92 48.16 1296561
2007-04-13 49.03 49.03 47.82 48.73 1325000
2007-04-16 49.12 49.19 48.19 48.72 1490100
2007-04-17 48.70 49.42 48.47 48.88 1669200
2007-04-18 48.70 48.96 48.30 48.33 1620408
2007-04-19 49.00 49.00 47.67 47.80 2502337
2007-04-20 48.03 48.50 47.79 47.96 2032464
2007-04-23 48.02 48.57 47.98 48.45 1983362
2007-04-24 48.63 48.63 47.49 47.67 1849000
2007-04-25 48.26 48.35 47.32 47.79 2143561
2007-04-26 47.76 47.85 47.07 47.35 1945150
2007-04-27 47.35 48.06 47.17 47.34 2833800
2007-04-30 47.45 47.45 46.42 46.43 1501257
2007-05-01 46.44 46.67 45.25 46.02 3122700
2007-05-02 45.96 46.53 45.44 46.35 3391608
2007-05-03 46.90 46.90 45.56 46.16 4364500
2007-05-04 46.15 46.15 45.15 45.59 3424742
2007-05-07 45.60 46.02 45.56 45.94 2260602
2007-05-08 45.64 46.04 45.46 45.52 4786600
2007-05-09 45.53 46.43 45.42 46.15 2486500
2007-05-10 45.95 46.13 45.77 45.88 2594600
2007-05-11 46.52 47.91 46.51 47.61 3385550
2007-05-14 47.90 48.00 47.40 47.45 1939610
2007-05-15 47.20 48.09 47.12 47.19 2848800
2007-05-16 47.26 47.33 46.68 47.01 2158510
2007-05-17 46.91 47.05 46.40 46.60 2819500
2007-05-18 46.58 46.71 45.99 46.14 2501980
2007-05-21 46.69 47.08 46.11 46.67 2708100
2007-05-22 47.18 47.64 46.79 47.19 2479200
2007-05-23 47.26 47.60 46.65 46.67 2820200
2007-05-24 46.69 46.73 45.75 46.37 2851064
2007-05-25 46.78 48.67 46.78 47.55 3304230
2007-05-29 49.31 51.15 49.30 50.75 5705900
2007-05-30 50.40 51.87 50.36 51.84 3596400
2007-05-31 52.08 52.25 50.24 50.67 3124968
2007-06-01 50.70 51.15 50.44 50.89 2979038
2007-06-04 50.40 51.16 50.40 50.60 1527100
2007-06-05 50.39 50.56 49.74 49.97 2284000
2007-06-06 49.16 50.00 48.95 49.52 2508088
2007-06-07 48.80 48.93 47.45 47.54 4137659
2007-06-08 47.60 48.34 47.40 48.11 2445546
2007-06-11 47.61 48.17 47.04 47.08 2314400
2007-06-12 46.90 47.29 46.25 46.83 3056900
2007-06-13 47.08 48.10 46.84 47.96 2105700
2007-06-14 48.16 48.16 46.87 46.97 2106294
2007-06-15 47.32 47.64 46.95 47.11 1719255
2007-06-18 47.11 47.11 46.39 46.54 2249000
2007-06-19 46.29 46.89 45.89 46.65 2383100
2007-06-20 46.84 46.84 45.80 45.80 2145400
2007-06-21 45.80 46.03 44.47 45.82 2940500
2007-06-22 45.63 46.16 45.36 46.13 2901182
2007-06-25 46.18 46.43 45.36 45.62 3377008
2007-06-26 45.77 45.86 45.14 45.24 2717592
2007-06-27 44.85 46.65 44.36 46.36 2746392
2007-06-28 45.92 46.62 45.51 45.61 3600961
2007-06-29 45.93 46.52 45.19 45.63 3370400
2007-07-02 45.58 46.23 45.23 46.09 2964300
2007-07-03 46.09 46.29 45.66 45.94 1349888
2007-07-05 46.58 46.96 46.35 46.38 1907916
2007-07-06 45.88 46.80 45.85 46.45 1702000
2007-07-09 46.59 46.69 45.92 46.09 1501261
2007-07-10 45.75 46.07 44.82 44.85 2611675
2007-07-11 44.87 44.89 44.21 44.80 2663300
2007-07-12 45.00 46.08 44.73 46.04 2157586
2007-07-13 46.00 46.80 45.65 46.75 1283600
2007-07-16 46.90 47.48 46.52 46.67 1623700
2007-07-17 46.75 47.01 45.95 46.29 1787677
2007-07-18 46.10 46.18 45.09 46.05 1910845
2007-07-19 46.40 47.00 46.03 46.52 1244200
2007-07-20 46.50 46.61 45.62 45.78 2228141
2007-07-23 45.78 46.09 44.70 44.70 1657345
2007-07-24 44.20 44.94 43.21 43.44 2903036
2007-07-25 43.41 43.95 42.35 42.97 2206282
2007-07-26 42.97 42.97 41.17 42.05 3907234
2007-07-27 41.18 42.54 40.57 40.57 4096226
2007-07-30 41.44 41.44 39.92 40.49 2698247
2007-07-31 41.13 41.50 39.50 39.81 3210807
2007-08-01 37.89 41.90 37.47 40.09 4401660
2007-08-02 40.40 40.98 40.00 40.54 3863800
2007-08-03 40.25 40.42 38.58 38.82 3584414
2007-08-06 39.59 40.05 37.76 40.00 3486000
2007-08-07 39.50 41.10 39.21 40.15 4542500
2007-08-08 40.25 41.77 40.00 41.77 4794900
2007-08-09 39.44 41.90 36.42 41.45 3831200
2007-08-10 39.88 41.18 35.00 39.28 4268900
2007-08-13 39.52 39.97 38.54 38.75 2604500
2007-08-14 38.55 38.85 36.79 36.92 3141900
2007-08-15 36.85 38.41 36.49 37.02 2944542
2007-08-16 36.60 39.25 36.50 39.01 4393102
2007-08-17 39.74 42.26 38.65 40.47 4818300
2007-08-20 40.35 42.03 40.19 41.56 2554100
2007-08-21 41.47 42.05 41.30 41.77 2511000
2007-08-22 42.20 42.46 41.27 41.67 2215300
2007-08-23 41.55 41.90 40.78 41.14 2044800
2007-08-24 40.91 41.35 40.31 40.96 1437600
2007-08-27 40.88 41.14 39.97 40.02 1587600
2007-08-28 40.00 40.17 38.52 38.55 2080030
2007-08-29 38.94 39.44 38.58 39.36 1880200
2007-08-30 38.90 39.76 38.82 39.67 1185700
2007-08-31 39.22 40.63 39.22 40.24 2185800
2007-09-04 40.23 41.34 39.89 40.91 1656700
2007-09-05 40.32 40.53 39.88 40.30 2511600
2007-09-06 40.36 40.88 40.02 40.61 1809500
2007-09-07 39.95 40.21 39.68 39.77 2328400
2007-09-10 40.20 40.48 39.28 39.78 1962100
2007-09-11 39.92 40.75 39.87 40.57 1757400
2007-09-12 40.28 40.71 40.10 40.25 1399900
2007-09-13 40.14 40.76 39.92 40.32 1515800
2007-09-14 40.18 40.38 39.55 40.23 1968400
2007-09-17 39.90 40.40 39.75 39.97 1131400
2007-09-18 40.00 41.43 39.93 41.35 2308400
2007-09-19 41.82 42.38 41.54 42.05 2561500
2007-09-20 41.94 42.02 41.39 41.52 1541800
2007-09-21 41.85 41.94 41.36 41.78 2996400
2007-09-24 41.92 42.97 41.86 42.73 1918400
2007-09-25 42.68 42.68 42.11 42.42 1886365
2007-09-26 42.66 43.20 42.35 43.19 1937900
2007-09-27 43.21 43.46 42.96 43.36 1587500
2007-09-28 43.32 43.32 42.14 42.36 1552606
2007-10-01 42.60 43.00 42.32 42.90 1919000
2007-10-02 42.65 43.43 42.58 43.30 1855000
2007-10-03 43.20 43.78 43.04 43.65 1788100
2007-10-04 43.80 44.09 43.03 44.08 1557100
2007-10-05 44.10 45.01 43.66 44.88 1806250
2007-10-08 44.55 44.66 44.00 44.20 965500
2007-10-09 44.46 44.50 43.37 44.28 1185800
2007-10-10 44.34 44.43 43.60 43.74 1370700
2007-10-11 43.89 44.24 42.91 42.94 1694400
2007-10-12 42.90 43.31 41.91 42.12 1420700
2007-10-15 42.29 42.41 41.07 41.32 1662400
2007-10-16 41.26 41.35 40.55 40.90 1909813
2007-10-17 41.20 41.28 39.46 40.17 1900355
2007-10-18 40.07 41.15 39.55 40.59 1543100
2007-10-19 40.34 40.39 39.32 39.52 2950600
2007-10-22 39.39 40.02 39.10 39.67 1802100
2007-10-23 40.00 40.43 39.79 40.43 1263700
2007-10-24 40.29 40.31 38.81 39.55 1850300
2007-10-25 39.66 39.96 38.55 39.27 2401400
2007-10-26 39.62 40.06 38.93 39.32 1853100
2007-10-29 39.33 39.62 38.78 38.90 1693800
2007-10-30 39.38 40.09 38.59 39.87 1751256
2007-10-31 40.48 41.95 40.48 41.78 3285600
2007-11-01 40.88 42.19 40.09 40.20 3134300
2007-11-02 40.08 40.22 38.50 39.11 3402800
2007-11-05 38.54 39.01 38.05 38.54 2239244
2007-11-06 38.91 38.91 37.87 38.70 1573100
2007-11-07 37.91 38.50 37.66 37.73 2696120
2007-11-08 37.57 38.15 37.40 37.85 3316493
2007-11-09 37.53 38.43 37.08 37.82 2885498
2007-11-12 37.75 38.73 37.58 37.68 2334043
2007-11-13 37.90 39.45 37.90 39.35 2331403
2007-11-14 39.24 40.13 38.37 38.43 2713500
2007-11-15 38.43 38.56 37.82 38.11 3235700
2007-11-16 38.64 38.95 37.41 37.76 3219130
2007-11-19 37.65 37.69 36.28 36.48 2180150
2007-11-20 36.42 37.35 35.10 35.93 3088316
2007-11-21 35.51 36.17 35.12 35.83 2076900
2007-11-23 36.37 37.13 36.25 36.92 948200
2007-11-26 37.15 37.15 34.37 34.49 2844150
2007-11-27 33.79 34.82 33.79 34.74 3689553
2007-11-28 34.93 36.64 34.93 36.47 4493247
2007-11-29 36.25 36.74 35.46 36.29 2369542
2007-11-30 37.09 37.70 36.69 37.21 3791764
2007-12-03 37.20 37.40 36.54 37.22 2917900
2007-12-04 36.92 37.29 36.25 36.25 1961064
2007-12-05 36.51 37.87 36.51 37.76 1761001
2007-12-06 37.75 39.94 37.50 39.91 2566307
2007-12-07 40.00 40.89 39.60 40.05 2562198
2007-12-10 40.08 40.90 39.76 40.70 1856478
2007-12-11 40.68 41.07 37.62 37.79 2765763
2007-12-12 38.72 40.63 36.10 36.73 3815940
2007-12-13 36.48 36.81 35.22 35.97 3039068
2007-12-14 36.05 36.35 34.57 34.62 2266030
2007-12-17 34.40 34.81 34.01 34.24 2517300
2007-12-18 36.05 36.05 34.37 35.68 3768300
2007-12-19 36.01 36.91 35.64 36.86 3107630
2007-12-20 36.54 37.00 35.32 36.02 2715400
2007-12-21 37.10 37.11 36.50 36.98 3086644
2007-12-24 37.58 38.91 37.14 38.86 909571
2007-12-26 38.54 38.54 37.57 37.78 1841382
2007-12-27 38.08 38.08 36.43 36.61 1829696
2007-12-28 36.46 37.57 36.16 36.44 1511277
2007-12-31 36.18 37.13 36.08 36.47 2862346
2008-01-02 36.33 37.06 35.97 36.43 2685673
2008-01-03 36.16 36.73 34.72 34.89 2209400
2008-01-04 34.66 34.87 33.26 33.38 3262168
2008-01-07 33.65 34.10 32.66 33.88 2668335
2008-01-08 34.13 35.36 32.97 33.11 3260239
2008-01-09 32.77 33.66 31.48 33.54 3656149
2008-01-10 32.65 34.84 31.86 34.14 3848173
2008-01-11 34.00 34.51 32.91 33.64 3434601
2008-01-14 34.11 34.43 32.72 33.69 2335905
2008-01-15 33.17 33.33 32.28 32.78 3016375
2008-01-16 32.69 34.00 32.54 33.40 2764733
2008-01-17 33.36 34.02 32.92 33.05 3234557
2008-01-18 33.30 34.00 32.02 32.72 3420284
2008-01-22 31.07 34.39 31.07 34.02 4140934
2008-01-23 32.85 38.15 32.54 37.52 7953092
2008-01-24 37.56 37.70 36.57 37.45 3377007
2008-01-25 37.88 38.40 37.25 37.61 4168431
2008-01-28 37.66 37.83 36.67 37.74 4433476
2008-01-29 37.91 38.38 37.33 37.76 3369953
2008-01-30 37.72 38.50 36.55 36.58 4294641
2008-01-31 36.36 37.85 35.75 37.37 3633664
2008-02-01 37.50 39.00 37.10 38.75 4394659
2008-02-04 38.65 38.65 37.45 38.10 2618658
2008-02-05 37.53 38.27 36.22 36.51 3301243
2008-02-06 38.42 39.00 36.95 37.49 4524003
2008-02-07 37.40 38.78 36.92 38.57 3062851
2008-02-08 38.18 38.56 36.86 37.40 3129016
2008-02-11 37.43 37.53 36.43 36.57 1868715
2008-02-12 36.72 38.60 36.72 38.59 3090192
2008-02-13 38.83 39.22 38.03 38.85 2785194
2008-02-14 38.89 39.17 37.53 38.14 1905904
2008-02-15 38.13 38.60 37.75 38.60 2884473
2008-02-19 39.11 39.28 37.96 38.26 3156634
2008-02-20 38.10 39.94 38.01 39.88 4169861
2008-02-21 39.94 40.60 39.08 39.25 3623998
2008-02-22 39.40 40.09 38.67 40.09 2810023
2008-02-25 40.04 41.26 39.43 41.22 3241572
2008-02-26 40.83 40.98 40.03 40.41 3451345
2008-02-27 40.11 40.68 39.66 40.04 2324863
2008-02-28 39.69 39.69 38.60 38.82 2516221
2008-02-29 38.46 38.89 38.04 38.18 3416951
2008-03-03 38.05 39.28 37.94 39.15 3187829
2008-03-04 38.71 39.06 37.86 38.81 2804252
2008-03-05 38.83 39.56 38.29 38.74 2134311
2008-03-06 38.70 38.75 36.60 36.71 3257344
2008-03-07 36.20 37.42 35.76 37.21 4017289
2008-03-10 37.16 37.33 36.03 36.24 2561791
2008-03-11 37.14 38.94 37.09 38.79 5099728
2008-03-12 38.80 40.19 38.24 38.24 3879616
2008-03-13 37.57 38.88 36.52 38.64 4844695
2008-03-14 38.85 39.32 37.16 38.62 4545238
2008-03-17 37.67 38.99 37.53 38.26 5347577
2008-03-18 39.00 40.61 38.49 40.59 4780427
2008-03-19 41.26 41.69 40.28 40.38 3162831
2008-03-20 40.58 42.44 40.38 42.23 3852483
2008-03-24 42.32 43.77 42.32 43.51 4265931
2008-03-25 43.44 43.78 42.60 43.53 4192280
2008-03-26 43.50 43.50 41.57 41.58 3722890
2008-03-27 42.34 42.34 41.00 41.01 2926926
2008-03-28 41.28 41.31 40.20 40.35 3236495
2008-03-31 40.26 42.13 40.26 41.49 3439054
2008-04-01 42.21 44.28 42.03 44.26 4099497
2008-04-02 44.49 44.56 42.97 43.26 3107395
2008-04-03 43.33 43.75 42.83 43.75 3700594
2008-04-04 43.99 44.06 43.12 43.29 2595066
2008-04-07 43.64 43.78 42.69 43.28 1816097
2008-04-08 43.05 43.05 42.00 42.11 2540801
2008-04-09 42.19 42.23 40.98 40.98 2680312
2008-04-10 40.98 41.18 40.46 40.87 3425685
2008-04-11 40.30 41.00 39.90 40.35 1759830
2008-04-14 40.39 40.92 40.11 40.18 1975259
2008-04-15 40.36 40.85 39.86 40.57 2614170
2008-04-16 40.86 42.40 40.52 42.29 3254972
2008-04-17 41.91 42.49 41.66 42.39 1708867
2008-04-18 42.90 43.13 41.92 42.39 1780386
2008-04-21 41.99 42.20 41.73 41.96 1733318
2008-04-22 41.76 41.98 41.17 41.32 1751431
2008-04-23 41.43 42.42 41.24 42.35 1627803
2008-04-24 42.52 43.46 42.17 43.34 1947759
2008-04-25 43.64 43.87 43.33 43.80 2096991
2008-04-28 43.60 43.70 42.85 42.94 1609798
2008-04-29 42.69 43.07 42.18 42.43 1703276
2008-04-30 42.62 43.14 41.52 41.52 1936771
2008-05-01 40.39 43.13 40.39 42.99 2035699
2008-05-02 43.22 44.39 42.63 43.63 4411677
2008-05-05 43.29 43.44 42.70 43.38 1352461
2008-05-06 43.10 44.07 42.95 43.98 2207714
2008-05-07 43.83 44.15 42.17 42.28 1920198
2008-05-08 42.84 42.84 41.31 41.85 1426407
2008-05-09 40.93 42.18 40.93 41.65 1862607
2008-05-12 41.84 43.57 41.84 43.47 1753028
2008-05-13 43.64 43.64 42.67 43.31 1391101
2008-05-14 43.63 44.08 43.27 43.86 1344058
2008-05-15 43.61 44.36 43.04 44.25 2008971
2008-05-16 44.15 44.46 43.57 44.07 1542508
2008-05-19 44.85 44.89 44.02 44.45 1455540
2008-05-20 44.39 44.44 43.08 43.26 1542156
2008-05-21 43.51 43.74 41.87 41.93 2141671
2008-05-22 41.79 42.06 41.55 41.74 1795669
2008-05-23 40.70 41.35 40.63 40.97 1639294
2008-05-27 41.18 41.92 40.96 41.56 1553194
2008-05-28 41.51 41.82 41.07 41.76 1885395
2008-05-29 41.45 42.74 41.44 42.59 1860468
2008-05-30 42.51 42.67 42.06 42.29 1787992
2008-06-02 41.90 42.01 41.45 41.77 1621436
2008-06-03 42.28 43.06 42.12 42.91 2510267
2008-06-04 42.90 43.94 42.73 43.67 3067550
2008-06-05 44.00 44.35 43.54 44.16 2358570
2008-06-06 43.34 43.82 42.33 42.55 2483080
2008-06-09 42.53 43.24 41.31 41.35 2234064
2008-06-10 41.01 42.10 40.76 41.78 2150144
2008-06-11 41.91 42.08 41.00 41.33 2539697
2008-06-12 41.41 42.21 40.87 41.65 2421711
2008-06-13 41.87 42.61 41.34 42.61 1922128
2008-06-16 42.17 43.43 41.87 43.30 1955848
2008-06-17 43.80 43.80 41.50 41.51 1699498
2008-06-18 41.07 41.53 40.48 40.74 2562598
2008-06-19 40.85 41.61 40.30 41.61 2060679
2008-06-20 41.64 41.80 40.29 40.35 2369928
2008-06-23 40.52 40.67 39.14 39.26 2056228
2008-06-24 39.10 39.97 38.63 39.59 2296578
2008-06-25 39.67 41.10 39.67 40.19 2438472
2008-06-26 39.67 39.96 38.24 38.38 2996643
2008-06-27 38.70 39.01 38.05 38.25 2476559
2008-06-30 38.13 39.10 37.76 38.27 2207878
2008-07-01 37.61 38.32 36.84 38.19 3990401
2008-07-02 38.10 38.22 37.23 37.29 2336739
2008-07-03 37.69 38.29 37.22 37.83 1315527
2008-07-07 37.86 38.66 37.47 37.79 3751103
2008-07-08 39.93 41.79 38.05 41.12 5536867
2008-07-09 40.77 41.02 37.55 38.10 4453410
2008-07-10 37.74 39.59 37.60 39.02 3742671
2008-07-11 38.02 40.36 37.00 39.27 3346629
2008-07-14 39.73 40.10 38.32 38.44 4959496
2008-07-15 38.39 39.43 37.33 37.60 5827463
2008-07-16 37.36 40.74 37.00 40.48 4945303
2008-07-17 40.87 41.64 39.66 41.31 5418980
2008-07-18 41.26 41.77 40.36 41.30 3971386
2008-07-21 41.33 41.96 41.00 41.76 3056785
2008-07-22 41.55 43.34 40.94 43.17 3899147
2008-07-23 43.27 45.37 42.79 44.54 4911275
2008-07-24 44.41 44.41 40.92 41.29 5804225
2008-07-25 41.79 43.18 41.25 42.72 4005939
2008-07-28 42.72 43.30 41.35 41.47 3616953
2008-07-29 41.59 44.58 41.59 43.71 4880918
2008-07-30 43.81 44.00 41.77 43.39 3802500
2008-07-31 41.69 44.00 41.27 43.17 3524260
2008-08-01 43.65 44.33 42.07 44.12 3757852
2008-08-04 44.14 44.57 43.33 44.11 3490170
2008-08-05 44.45 47.29 44.35 46.87 5170647
2008-08-06 45.29 46.48 44.61 45.96 4214374
2008-08-07 44.79 45.50 43.38 43.69 5180911
2008-08-08 43.90 45.91 43.40 45.60 3648834
2008-08-11 45.70 47.72 45.47 47.14 4339668
2008-08-12 46.31 46.68 44.97 45.30 3821445
2008-08-13 45.37 45.68 44.09 44.64 3445358
2008-08-14 43.56 45.90 43.56 45.57 2642784
2008-08-15 45.70 46.33 44.61 44.89 2812413
2008-08-18 45.35 45.35 43.54 43.94 3257888
2008-08-19 43.38 43.75 42.20 42.58 4947784
2008-08-20 42.50 43.01 41.70 42.41 3490807
2008-08-21 41.01 42.00 40.98 41.34 4786878
2008-08-22 41.89 42.91 41.37 42.75 3722587
2008-08-25 42.93 42.93 41.22 41.39 2817044
2008-08-26 41.43 42.38 41.02 42.05 2887926
2008-08-27 42.01 42.26 41.01 41.83 2569755
2008-08-28 42.01 43.01 41.76 42.95 3600740
2008-08-29 42.42 42.92 42.02 42.20 2252131
2008-09-02 42.76 43.46 41.60 42.41 2829265
2008-09-03 42.59 43.85 42.02 43.78 3320804
2008-09-04 43.74 43.74 41.54 41.65 3573589
2008-09-05 41.28 42.35 40.95 42.35 2964065
2008-09-08 44.00 44.75 43.03 44.69 5155539
2008-09-09 44.69 44.74 41.78 42.26 5509787
2008-09-10 42.90 43.03 41.08 42.46 4691728
2008-09-11 41.35 42.40 40.84 42.37 3680998
2008-09-12 41.77 42.94 41.53 42.85 2276651
2008-09-15 42.58 42.59 39.60 40.00 6486146
2008-09-16 39.50 41.97 39.41 41.73 6660177
2008-09-17 40.54 41.72 39.32 39.66 5837541
2008-09-18 40.13 49.00 39.29 49.00 9294389
2008-09-19 48.30 49.00 44.49 47.53 9510991
2008-09-22 46.51 46.65 43.00 43.45 5080489
2008-09-23 43.40 44.75 42.63 43.18 3908709
2008-09-24 43.34 43.77 42.15 42.74 3259690
2008-09-25 43.40 44.39 42.35 43.85 3795701
2008-09-26 43.30 45.58 42.34 45.51 3723090
2008-09-29 44.61 44.88 41.00 41.52 5469580
2008-09-30 42.65 44.71 42.18 44.41 4838529
2008-10-01 43.10 43.76 42.63 43.09 3228136
2008-10-02 42.51 42.54 40.50 40.83 4633237
2008-10-03 41.62 42.11 38.92 39.14 5206475
2008-10-06 37.61 39.83 36.17 38.67 6613503
2008-10-07 38.10 38.87 36.02 36.64 8087082
2008-10-08 35.57 38.79 35.08 36.99 7075537
2008-10-09 37.10 38.24 33.32 33.38 7359055
2008-10-10 32.28 42.36 32.00 41.00 13278597
2008-10-13 41.49 41.49 36.56 39.44 7524830
2008-10-14 40.49 41.13 33.12 35.91 7783060
2008-10-15 35.74 35.74 29.74 30.28 8150835
2008-10-16 31.00 33.06 29.72 32.32 8321381
2008-10-17 31.67 33.81 30.47 32.51 4459037
2008-10-20 32.56 33.39 31.32 33.25 3950659
2008-10-21 32.76 34.00 32.18 32.52 3620807
2008-10-22 32.10 32.35 28.96 29.98 6771642
2008-10-23 30.08 31.70 28.20 31.50 7068105
2008-10-24 28.89 32.00 28.69 30.08 5848629
2008-10-27 29.69 31.66 28.38 28.72 4663441
2008-10-28 29.49 33.26 27.85 31.90 7226498
2008-10-29 31.82 33.75 30.59 31.93 5957815
2008-10-30 33.21 33.25 30.75 32.06 4737335
2008-10-31 32.43 35.22 31.63 34.93 5742540
2008-11-03 34.57 35.10 32.64 32.97 2989292
2008-11-04 33.13 35.56 32.92 35.14 4832185
2008-11-05 34.51 34.93 31.00 31.40 6057811
2008-11-06 31.16 31.51 29.54 29.83 4710166
2008-11-07 29.95 33.43 29.43 33.06 5389234
2008-11-10 33.57 33.57 29.92 30.33 4698160
2008-11-11 30.03 31.34 29.35 30.52 4328984
2008-11-12 31.09 31.23 29.04 29.15 6518186
2008-11-13 29.77 32.85 27.49 32.05 9416441
2008-11-14 30.99 31.89 27.22 27.66 6471576
2008-11-17 27.66 28.51 26.48 26.62 6904997
2008-11-18 26.70 27.88 25.11 26.50 5222621
2008-11-19 26.44 26.65 22.78 23.21 8113123
2008-11-20 23.10 25.53 21.27 22.13 12195994
2008-11-21 22.62 25.51 21.63 25.35 11913907
2008-11-24 26.27 30.76 24.99 29.94 11989704
2008-11-25 30.13 30.83 27.91 29.77 11719599
2008-11-26 29.06 31.60 28.33 31.41 8237690
2008-11-28 31.41 31.84 30.23 30.43 4187682
2008-12-01 29.83 29.94 23.75 23.85 10674320
2008-12-02 25.28 29.20 25.07 28.67 11694976
2008-12-03 27.39 31.05 26.89 30.68 10238908
2008-12-04 29.63 32.59 28.92 29.54 9983706
2008-12-05 29.94 34.02 28.89 33.64 8747492
2008-12-08 34.65 34.87 32.40 34.60 9834528
2008-12-09 33.88 34.91 31.40 31.97 7606264
2008-12-10 32.64 34.62 31.81 34.48 6454868
2008-12-11 33.80 34.04 27.06 27.43 14002670
2008-12-12 26.66 31.75 26.17 31.65 10914094
2008-12-15 31.33 31.43 28.69 29.66 6673597
2008-12-16 29.94 33.48 29.28 33.19 12023250
2008-12-17 32.11 34.57 30.79 33.29 7667420
2008-12-18 32.85 32.87 28.33 28.86 10460709
2008-12-19 29.46 30.14 28.40 29.53 6874837
2008-12-22 28.92 28.92 27.05 28.40 6683808
2008-12-23 28.66 29.15 27.36 27.52 4256118
2008-12-24 27.83 28.28 27.48 27.76 1381058
2008-12-26 27.77 28.32 27.34 28.11 1393504
2008-12-29 27.92 28.00 26.44 26.98 3511127
2008-12-30 27.04 28.39 27.04 28.14 3746469
2008-12-31 27.85 30.06 27.64 29.82 4479523
2009-01-02 29.87 29.87 28.05 28.23 3956444
2009-01-05 27.94 28.39 26.95 27.29 4817677
2009-01-06 27.57 28.22 26.69 27.94 6550095
2009-01-07 27.39 28.17 27.00 27.22 4038981
2009-01-08 27.01 27.29 26.40 26.92 4434127
2009-01-09 27.13 27.20 25.61 25.82 5056601
2009-01-12 25.88 25.90 24.01 24.35 5852405
2009-01-13 24.25 26.17 24.06 25.69 6397668
2009-01-14 24.84 25.48 24.47 24.97 7298802
2009-01-15 24.91 27.24 24.31 26.06 7516485
2009-01-16 27.01 27.45 25.26 27.27 8853579
2009-01-20 26.99 27.27 24.00 24.18 9891484
2009-01-21 24.65 26.34 23.40 26.19 9158164
2009-01-22 24.77 25.59 23.75 24.38 8356937
2009-01-23 23.51 25.32 23.42 25.13 5988252
2009-01-26 25.54 25.54 24.31 24.71 4876345
2009-01-27 24.99 25.47 24.51 25.02 4719315
2009-01-28 26.22 27.52 25.32 27.36 8996184
2009-01-29 26.53 26.68 24.78 24.98 8511711
2009-01-30 25.60 25.81 23.39 23.93 8420658
2009-02-02 23.36 24.26 22.93 24.19 5949613
2009-02-03 24.55 24.55 23.54 23.75 6045140
2009-02-04 24.00 24.79 23.32 23.42 6422065
2009-02-05 23.17 23.17 20.79 21.39 10376150
2009-02-06 21.78 23.27 21.23 23.07 7683300
2009-02-09 23.15 23.53 22.49 23.46 4736025
2009-02-10 22.69 23.46 20.85 21.05 9892559
2009-02-11 21.20 22.45 20.66 22.29 7852594
2009-02-12 21.64 22.31 20.40 21.94 8807093
2009-02-13 21.77 22.29 20.99 21.05 7990112
2009-02-17 19.90 20.44 18.97 19.21 10100691
2009-02-18 19.23 19.99 18.65 19.92 7209354
2009-02-19 20.65 20.74 18.55 18.83 7230275
2009-02-20 18.60 20.62 18.26 20.47 10064244
2009-02-23 20.72 20.72 18.46 18.49 9465989
2009-02-24 18.70 20.31 18.49 20.20 10582516
2009-02-25 19.54 20.30 18.65 19.46 10468485
2009-02-26 19.79 19.87 17.98 18.10 8960287
2009-02-27 17.58 18.57 17.51 17.60 11622967
2009-03-02 17.12 17.84 16.43 16.72 11334461
2009-03-03 17.07 17.86 16.26 16.96 9435043
2009-03-04 17.14 18.34 16.97 17.91 9349134
2009-03-05 17.44 17.59 16.53 16.71 9151309
2009-03-06 17.00 17.31 15.68 17.09 10492431
2009-03-09 16.83 17.69 16.58 17.59 7775325
2009-03-10 18.00 20.07 17.56 20.03 14789147
2009-03-11 20.19 20.53 19.11 19.68 11419939
2009-03-12 19.19 21.26 18.72 21.11 11459648
2009-03-13 21.11 21.11 19.49 20.33 7726383
2009-03-16 19.89 20.30 18.36 18.53 9890943
2009-03-17 18.63 20.41 18.04 20.38 8508550
2009-03-18 20.11 21.42 19.22 21.39 10081878
2009-03-19 21.69 21.76 19.05 19.20 9278915
2009-03-20 19.25 19.26 16.99 16.99 11124989
2009-03-23 17.54 20.78 17.54 20.56 14608291
2009-03-24 19.85 20.30 18.35 18.63 9926315
2009-03-25 19.04 19.58 17.26 19.17 10457363
2009-03-26 19.42 19.77 17.73 19.63 9346912
2009-03-27 19.21 19.30 18.36 18.50 6824077
2009-03-30 17.30 17.84 16.92 17.03 7928315
2009-03-31 17.67 18.69 17.24 18.35 11658550
2009-04-01 17.88 18.75 17.73 18.39 7803921
2009-04-02 19.05 19.96 18.44 19.71 12955733
2009-04-03 19.66 21.70 19.01 21.67 10800059
2009-04-06 21.32 21.95 20.50 21.47 7365212
2009-04-07 20.78 20.98 19.02 19.04 8660633
2009-04-08 19.35 19.84 18.78 19.40 8162700
2009-04-09 20.04 22.89 19.79 22.74 12290364
2009-04-13 22.39 23.50 21.90 22.92 7358108
2009-04-14 22.39 22.77 20.25 20.43 11695082
2009-04-15 20.19 22.50 20.02 22.40 9821997
2009-04-16 22.41 23.85 20.70 22.72 9306636
2009-04-17 22.69 23.65 21.84 22.67 8670125
2009-04-20 22.15 22.19 19.59 19.70 10711024
2009-04-21 19.35 22.90 19.10 22.90 10946216
2009-04-22 22.07 22.62 20.75 20.75 9926717
2009-04-23 21.00 22.32 20.63 22.06 6888591
2009-04-24 22.00 23.77 21.53 23.21 8689908
2009-04-27 22.49 22.66 20.46 20.99 8252751
2009-04-28 20.55 22.21 20.50 21.53 5106571
2009-04-29 21.74 22.95 21.45 22.58 7602318
2009-04-30 22.80 23.68 22.10 22.89 6456882
2009-05-01 22.70 22.85 21.25 21.47 6420221
2009-05-04 21.83 23.80 21.58 23.76 8188747
2009-05-05 23.52 23.63 22.41 22.99 7513385
2009-05-06 23.50 23.79 22.39 23.63 7938202
2009-05-07 23.71 23.88 21.16 21.60 11395816
2009-05-08 22.22 24.30 21.76 24.26 9450383
2009-05-11 23.50 23.82 22.71 22.79 7301562
2009-05-12 23.06 23.34 21.76 22.65 5881948
2009-05-13 22.15 22.18 21.02 21.28 8079120
2009-05-14 21.56 22.95 21.27 22.74 7558835
2009-05-15 22.56 22.89 21.70 22.04 7331379
2009-05-18 22.61 24.50 22.41 24.38 9232174
2009-05-19 23.98 24.15 23.16 23.38 6412305
2009-05-20 23.78 24.34 22.90 22.97 5822340
2009-05-21 22.84 23.38 22.40 23.05 5183414
2009-05-22 23.32 23.42 22.34 22.38 4158141
2009-05-26 22.22 23.79 22.00 23.65 8399988
2009-05-27 23.53 23.73 22.40 22.51 7691894
2009-05-28 22.96 23.53 22.37 23.44 6030402
2009-05-29 23.49 24.34 23.04 24.34 5962706
2009-06-01 24.57 26.24 24.40 25.25 8457991
2009-06-02 25.22 25.43 24.17 24.25 6518447
2009-06-03 24.17 24.69 23.95 24.61 4625974
2009-06-04 24.11 25.38 24.11 24.99 5896249
2009-06-05 25.31 25.48 24.44 24.64 6119147
2009-06-08 24.56 25.03 24.33 24.74 4867788
2009-06-09 24.82 25.15 24.42 24.98 4660748
2009-06-10 25.34 25.34 23.44 24.12 7419891
2009-06-11 23.86 24.08 22.96 23.06 5304837
2009-06-12 23.05 23.92 22.89 23.91 4855236
2009-06-15 23.48 23.50 22.48 22.72 6314045
2009-06-16 22.95 23.17 22.05 22.33 4067256
2009-06-17 22.25 22.67 21.84 21.91 5222159
2009-06-18 22.07 22.71 21.72 22.51 4512009
2009-06-19 23.03 23.03 22.06 22.39 4897311
2009-06-22 22.11 22.31 21.35 21.48 6453919
2009-06-23 21.72 22.06 21.33 21.65 4283006
2009-06-24 21.69 22.18 21.67 21.94 3585279
2009-06-25 21.82 22.29 21.42 22.17 3871528
2009-06-26 22.06 22.43 21.69 22.27 3109016
2009-06-29 22.30 22.41 21.88 22.14 3752800
2009-06-30 22.15 22.49 21.96 22.23 3616661
2009-07-01 22.34 22.52 22.20 22.33 3471143
2009-07-02 22.05 22.08 20.91 21.00 5959094
2009-07-06 21.10 21.62 20.88 21.57 6792221
2009-07-07 21.42 21.44 20.33 20.43 6584918
2009-07-08 20.65 20.65 19.52 20.04 7221876
2009-07-09 20.25 20.41 19.49 19.55 4602072
2009-07-10 19.39 19.66 18.80 19.26 3490213
2009-07-13 19.45 20.32 19.42 20.27 6428963
2009-07-14 20.17 20.47 19.62 20.24 3884826
2009-07-15 20.45 21.02 20.14 20.76 5603727
2009-07-16 20.58 21.10 20.15 20.92 3721016
2009-07-17 20.89 20.89 19.90 20.03 4728531
2009-07-20 20.30 20.95 20.19 20.89 4257500
2009-07-21 21.15 21.15 20.20 20.63 4112191
2009-07-22 20.29 21.14 20.29 20.71 3083229
2009-07-23 20.89 21.76 20.60 21.52 5476799
2009-07-24 21.19 21.43 20.86 21.23 4195761
2009-07-27 21.31 21.76 20.98 21.75 4314398
2009-07-28 21.53 22.36 21.40 22.20 4327064
2009-07-29 22.00 22.10 21.61 21.87 4151328
2009-07-30 22.80 23.94 22.55 23.62 9259812
2009-07-31 23.55 24.21 23.39 24.00 7228877
2009-08-03 24.31 24.54 24.17 24.44 5740332
2009-08-04 24.37 26.18 24.22 26.09 9250189
2009-08-05 26.12 27.72 25.82 27.61 6384760
2009-08-06 27.89 28.97 27.70 28.01 7426245
2009-08-07 28.28 30.75 28.09 30.05 7472979
2009-08-10 29.99 30.04 28.70 28.99 5154513
2009-08-11 28.70 28.98 27.52 27.76 6398185
2009-08-12 28.04 28.51 27.67 27.80 5657987
2009-08-13 28.28 28.35 27.66 27.85 3439587
2009-08-14 27.48 27.52 26.53 27.28 4543775
2009-08-17 26.42 26.72 26.02 26.14 5547474
2009-08-18 26.30 26.90 26.17 26.67 3385231
2009-08-19 26.25 26.48 25.95 26.40 3261280
2009-08-20 26.27 27.48 26.27 27.43 3752562
2009-08-21 27.61 28.66 27.30 27.65 4455059
2009-08-24 27.78 28.07 27.30 27.45 3407552
2009-08-25 27.80 28.18 27.16 27.36 4885991
2009-08-26 27.43 27.83 27.28 27.82 3534590
2009-08-27 27.95 27.95 27.12 27.90 3446429
2009-08-28 28.11 28.26 27.25 27.80 4384512
2009-08-31 27.36 27.63 27.08 27.31 3744635
2009-09-01 27.11 27.51 26.05 26.12 6034741
2009-09-02 26.49 26.49 25.91 25.91 4332452
2009-09-03 26.19 26.48 25.72 26.47 4455050
2009-09-04 26.31 26.67 25.88 26.66 2870160
2009-09-08 26.88 27.58 26.71 27.57 3984670
2009-09-09 27.47 28.77 27.20 28.77 5791951
2009-09-10 28.77 29.36 28.14 29.24 3974076
2009-09-11 29.27 29.37 28.70 29.15 4174933
2009-09-14 28.95 30.02 28.68 30.01 2956784
2009-09-15 30.13 30.87 29.70 30.56 5167749
2009-09-16 30.40 32.01 30.40 31.99 4974278
2009-09-17 31.69 32.91 31.14 31.61 4615462
2009-09-18 32.05 32.15 31.31 31.75 6120494
2009-09-21 31.55 32.41 31.39 31.70 4228953
2009-09-22 32.00 33.06 32.00 32.86 4248766
2009-09-23 32.88 33.02 31.25 31.25 4758572
2009-09-24 31.49 31.84 29.97 30.39 5863625
2009-09-25 30.24 30.82 29.92 30.24 4239650
2009-09-28 30.37 31.47 30.37 31.46 4053385
2009-09-29 30.74 31.72 30.59 30.72 4609117
2009-09-30 30.78 31.12 30.25 30.70 5780634
2009-10-01 30.57 30.76 28.80 28.90 6215511
2009-10-02 28.34 29.65 28.18 28.62 4708350
2009-10-05 28.85 29.65 28.85 29.38 3976589
2009-10-06 29.67 29.88 28.53 29.00 3952398
2009-10-07 28.83 29.32 28.52 29.03 2796217
2009-10-08 29.31 30.00 29.20 29.81 4627937
2009-10-09 29.62 30.29 29.26 30.21 5047038
2009-10-12 30.30 30.64 29.96 30.20 1912910
2009-10-13 29.98 30.20 29.50 29.65 3282674
2009-10-14 29.99 30.57 29.96 30.43 4591377
2009-10-15 30.10 30.35 29.79 29.97 2621138
2009-10-16 29.67 29.72 28.99 29.06 3786348
2009-10-19 29.23 29.71 28.91 29.61 3937619
2009-10-20 29.48 29.58 28.84 29.04 3095765
2009-10-21 29.09 29.59 28.27 28.33 3791129
2009-10-22 28.35 29.19 28.10 29.16 4552916
2009-10-23 29.16 29.21 28.65 28.97 4156817
2009-10-26 28.94 29.81 28.94 29.11 4039204
2009-10-27 29.08 29.25 28.60 28.74 3042900
2009-10-28 28.52 29.09 27.54 27.56 4830814
2009-10-29 28.07 29.19 27.98 29.06 5203595
2009-10-30 28.92 29.44 28.05 28.88 7614941
2009-11-02 29.11 29.63 28.05 28.88 4316665
2009-11-03 28.49 29.31 28.27 29.20 4492363
2009-11-04 29.47 29.60 28.48 28.55 4492697
2009-11-05 28.75 29.40 28.63 29.27 3373521
2009-11-06 28.84 29.11 28.47 28.85 3174081
2009-11-09 29.05 30.09 29.05 30.07 6172250
2009-11-10 30.10 30.92 29.69 30.59 4411131
2009-11-11 30.81 31.62 30.81 31.42 3174006
2009-11-12 31.25 31.66 31.10 31.11 3025969
2009-11-13 31.10 31.82 31.10 31.59 2472665
2009-11-16 31.73 32.69 31.73 32.30 3192176
2009-11-17 32.16 32.54 31.80 31.81 3631416
2009-11-18 31.80 32.91 31.74 32.81 3002224
2009-11-19 32.52 32.58 31.72 32.12 3990966
2009-11-20 31.97 32.10 31.66 31.95 2467203
2009-11-23 32.43 32.74 31.83 32.14 3090673
2009-11-24 31.90 32.20 31.42 31.49 3601498
2009-11-25 31.75 32.11 31.56 31.69 2876462
2009-11-27 31.22 31.57 30.67 30.91 1770383
2009-11-30 30.85 32.27 30.70 32.21 4302170
2009-12-01 32.45 32.76 32.02 32.48 2594240
2009-12-02 32.71 33.15 32.47 32.87 3030469
2009-12-03 33.09 33.32 32.08 32.22 3658866
2009-12-04 32.90 33.52 32.47 33.04 4873312
2009-12-07 32.88 33.11 31.96 32.14 3434762
2009-12-08 31.77 32.27 31.41 31.82 2832671
2009-12-09 31.92 32.25 31.59 31.72 3061852
2009-12-10 31.92 31.98 31.35 31.51 2178524
2009-12-11 31.67 32.16 31.39 32.12 2607527
2009-12-14 32.28 32.81 31.75 32.71 2936884
2009-12-15 32.45 32.63 32.24 32.32 2898862
2009-12-16 32.50 32.62 32.32 32.43 3344831
2009-12-17 32.06 32.13 31.65 31.85 4100710
2009-12-18 32.00 32.71 31.70 32.61 6336494
2009-12-21 32.65 33.58 32.65 33.57 2546971
2009-12-22 33.63 34.19 33.38 34.19 2504221
2009-12-23 34.13 35.18 34.13 34.92 3742124
2009-12-24 35.16 35.50 34.94 35.29 1755435
2009-12-28 35.36 36.38 35.23 36.00 4299077
2009-12-29 36.06 36.20 34.94 34.99 2955278
2009-12-30 35.00 35.06 34.47 34.97 2256643
2009-12-31 35.15 35.29 33.64 33.78 3561573
2010-01-04 34.06 34.53 33.23 33.40 3299404
2010-01-05 33.32 33.49 32.91 33.27 4545384
2010-01-06 33.27 33.65 33.27 33.46 3409701
2010-01-07 33.29 34.18 33.18 33.78 3637100
2010-01-08 33.65 33.87 33.09 33.35 2325843
2010-01-11 33.57 33.85 33.14 33.25 2320577
2010-01-12 32.98 33.29 32.52 32.77 2684583
2010-01-13 32.93 33.89 32.88 33.81 3127960
2010-01-14 33.52 33.86 33.35 33.75 1810750
2010-01-15 33.57 33.67 33.26 33.37 2485544
2010-01-19 33.80 34.46 33.46 34.42 2516908
2010-01-20 34.12 34.12 33.64 33.77 2940975
2010-01-21 33.79 34.23 32.88 32.93 4540480
2010-01-22 32.96 33.39 31.81 31.93 4798264
2010-01-25 32.27 32.39 31.48 31.92 3559338
2010-01-26 31.79 32.37 31.49 31.86 2341159
2010-01-27 31.78 32.49 31.40 32.44 3021004
2010-01-28 32.64 32.67 31.89 32.28 2205254
2010-01-29 32.39 32.71 31.78 32.05 3315428
2010-02-01 32.32 32.85 32.25 32.77 2506236
2010-02-02 32.76 33.35 32.43 33.35 3170703
2010-02-03 33.14 33.14 32.28 32.37 2428945
2010-02-04 33.99 34.72 32.69 32.72 7454034
2010-02-05 32.90 33.32 32.05 32.97 4660933
2010-02-08 32.94 33.23 32.37 32.44 3304241
2010-02-09 32.84 32.96 32.12 32.40 3456669
2010-02-10 32.36 32.84 31.82 32.26 3014836
2010-02-11 32.10 32.78 31.88 32.76 2615252
2010-02-12 32.45 33.26 32.19 33.20 3192787
2010-02-16 33.80 34.45 33.56 34.39 3112978
2010-02-17 34.44 34.67 34.30 34.60 2615034
2010-02-18 34.39 35.26 34.37 35.07 3128849
2010-02-19 34.88 35.59 34.70 35.46 3696103
2010-02-22 35.50 36.23 35.21 35.92 4216875
2010-02-23 35.97 35.97 35.48 35.70 4729613
2010-02-24 35.84 36.11 35.48 36.11 3002967
2010-02-25 35.67 36.25 35.34 36.24 2843313
2010-02-26 36.21 36.50 36.01 36.08 3645715
2010-03-01 36.45 36.45 35.98 36.10 2461410
2010-03-02 36.22 36.36 35.93 36.12 2008974
2010-03-03 36.20 36.20 35.74 35.84 2456550
2010-03-04 35.94 36.19 35.79 36.08 2356289
2010-03-05 36.27 37.31 36.03 37.27 3557359
2010-03-08 37.25 37.71 37.15 37.62 2450179
2010-03-09 37.35 38.63 37.31 38.30 5593887
2010-03-10 38.41 38.49 37.90 38.41 3577606
2010-03-11 38.01 38.15 37.61 38.14 2076081
2010-03-12 38.30 38.50 37.80 38.07 2517790
2010-03-15 37.97 38.27 37.49 38.11 2118043
2010-03-16 38.38 39.48 38.20 39.37 3139351
2010-03-17 39.57 39.98 39.29 39.91 2725514
2010-03-18 39.91 40.43 39.61 39.64 3333678
2010-03-19 39.64 39.83 39.09 39.31 4076723
2010-03-22 39.09 39.76 38.95 39.65 2609263
2010-03-23 39.50 39.62 39.02 39.54 2192966
2010-03-24 39.11 39.70 39.05 39.37 4154232
2010-03-25 39.57 40.19 39.45 39.50 4088870
2010-03-26 39.68 39.84 39.08 39.35 2853689
2010-03-29 39.54 39.56 39.11 39.36 2162821
2010-03-30 39.38 39.76 39.11 39.49 2619537
2010-03-31 39.14 39.59 39.00 39.15 2559313
2010-04-01 39.47 39.47 38.84 39.13 2454996
2010-04-05 39.26 40.26 39.21 40.23 3486188
2010-04-06 40.07 41.60 39.96 41.56 3894702
2010-04-07 41.41 41.61 40.46 40.63 3551616
2010-04-08 40.33 40.62 40.18 40.56 3425583
2010-04-09 40.71 41.96 40.69 41.95 3562408
2010-04-12 41.91 42.16 41.71 41.97 2788571
2010-04-13 41.96 43.17 41.90 43.03 3347013
2010-04-14 43.38 43.38 42.80 43.09 2726651
2010-04-15 42.98 43.17 41.93 42.04 3183494
2010-04-16 41.75 42.17 40.96 41.11 4143351
2010-04-19 40.77 41.52 40.54 41.15 2764235
2010-04-20 41.36 42.01 41.00 42.01 1986532
2010-04-21 41.97 43.53 41.85 42.94 3602543
2010-04-22 42.50 43.85 42.25 43.75 3168890
2010-04-23 43.85 44.65 43.46 44.60 3677256
2010-04-26 45.13 45.67 44.86 45.26 3190323
2010-04-27 44.94 45.38 43.68 43.70 3516997
2010-04-28 44.17 44.42 43.76 43.92 3129335
2010-04-29 44.51 47.38 44.26 47.16 5231664
2010-04-30 45.63 47.08 45.13 45.27 4711431
2010-05-03 45.64 48.00 45.64 47.52 4186630
2010-05-04 46.98 47.56 46.50 47.01 3873048
2010-05-05 46.70 47.35 45.92 46.27 3228741
2010-05-06 45.99 47.45 41.50 44.33 6128751
2010-05-07 44.33 45.52 42.80 43.43 4620819
2010-05-10 45.88 47.12 45.36 47.00 4667332
2010-05-11 46.28 47.93 45.95 47.33 3829822
2010-05-12 47.46 48.46 47.27 48.10 3339857
2010-05-13 48.01 48.32 46.92 47.01 2891127
2010-05-14 46.43 46.74 45.00 45.62 3804666
2010-05-17 45.71 46.53 44.48 45.91 3228202
2010-05-18 46.82 46.87 44.43 44.59 3735117
2010-05-19 44.29 45.43 43.19 44.50 3753731
2010-05-20 43.20 43.90 42.20 42.28 5757254
2010-05-21 41.39 44.01 41.27 43.96 5660660
2010-05-24 44.04 44.07 42.54 42.61 3225332
2010-05-25 41.44 43.44 40.90 43.40 4319514
2010-05-26 44.08 44.64 43.12 43.37 4133735
2010-05-27 44.29 45.83 43.85 45.75 3851721
2010-05-28 45.61 46.04 44.99 45.13 3608266
2010-06-01 44.63 45.39 44.20 44.33 3497501
2010-06-02 44.75 44.78 43.70 44.51 5248732
2010-06-03 44.54 45.04 43.94 44.31 3332282
2010-06-04 42.97 43.83 41.00 41.23 5339739
2010-06-07 41.55 42.04 40.77 40.86 4264748
2010-06-08 41.05 41.97 39.79 41.82 4228497
2010-06-09 42.25 43.38 41.59 41.81 4334403
2010-06-10 42.47 44.26 42.29 44.20 3536210
2010-06-11 43.60 44.61 43.38 44.55 2146597
2010-06-14 44.97 45.47 44.72 45.22 3884839
2010-06-15 45.52 46.48 45.11 46.43 2938375
2010-06-16 45.66 46.22 45.57 45.85 2532564
2010-06-17 45.98 46.73 45.94 46.33 3299445
2010-06-18 46.53 46.67 45.67 45.76 3650480
2010-06-21 46.49 46.92 45.36 45.56 2183142
2010-06-22 45.74 45.79 43.80 43.85 3535096
2010-06-23 43.84 44.87 43.08 44.34 2969758
2010-06-24 43.97 44.12 42.85 42.95 3188288
2010-06-25 43.43 44.85 43.08 44.56 3500345
2010-06-28 44.81 44.83 43.64 43.89 1673129
2010-06-29 43.24 43.41 41.89 42.14 4887640
2010-06-30 42.17 42.95 41.59 41.64 4034355
2010-07-01 41.85 42.10 40.53 41.65 4304603
2010-07-02 41.08 41.58 39.98 40.67 5050655
2010-07-06 41.89 41.92 39.69 40.22 5215915
2010-07-07 40.43 42.58 40.27 42.53 4950258
2010-07-08 43.08 43.82 42.37 43.31 4442620
2010-07-09 43.25 44.12 43.20 44.05 2367094
2010-07-12 44.14 44.51 43.63 44.31 2235589
2010-07-13 44.94 45.46 44.77 45.23 3037197
2010-07-14 44.63 45.10 43.90 44.69 2382380
2010-07-15 44.77 44.93 43.53 44.80 2241085
2010-07-16 44.26 44.68 42.39 42.69 3822658
2010-07-19 42.71 43.86 42.29 43.64 2747407
2010-07-20 42.85 44.21 42.48 44.12 3978109
2010-07-21 44.67 44.67 42.71 42.85 3680585
2010-07-22 43.51 45.25 43.51 44.92 4437352
2010-07-23 44.69 45.25 43.79 45.15 3281705
2010-07-26 45.15 46.76 45.02 46.72 2520773
2010-07-27 47.15 47.15 45.66 46.44 2295556
2010-07-28 46.33 47.03 45.94 46.56 2404661
2010-07-29 46.95 47.50 44.59 45.21 4051389
2010-07-30 44.56 46.07 44.52 45.85 2621697
2010-08-02 46.73 47.57 46.31 47.33 3712088
2010-08-03 47.12 47.28 46.46 46.94 2514897
2010-08-04 46.98 47.20 46.55 46.82 2270711
2010-08-05 46.45 46.77 45.88 45.91 2940565
2010-08-06 45.21 46.05 44.93 45.85 1940833
2010-08-09 46.29 47.05 45.96 46.99 2613991
2010-08-10 46.58 47.52 46.39 47.08 2864773
2010-08-11 45.32 46.22 45.15 45.43 3201979
2010-08-12 44.46 45.08 44.23 44.67 2459061
2010-08-13 44.62 45.20 44.62 44.88 1660831
2010-08-16 44.58 45.34 44.39 44.88 1493047
2010-08-17 45.35 46.17 44.95 45.90 2771520
2010-08-18 45.90 46.12 45.51 45.95 1947388
2010-08-19 45.82 45.87 44.31 44.66 2886908
2010-08-20 44.26 45.01 44.14 44.85 1690673
2010-08-23 45.05 45.42 44.89 44.92 1503434
2010-08-24 44.23 45.06 43.87 44.61 2406680
2010-08-25 44.40 45.59 44.17 45.38 2433454
2010-08-26 45.56 46.00 44.93 44.98 2369948
2010-08-27 45.21 45.92 44.19 45.89 2299157
2010-08-30 45.76 46.07 45.17 45.20 1832691
2010-08-31 45.17 46.06 44.90 45.83 2266236
2010-09-01 46.49 48.14 46.29 47.84 4911184
2010-09-02 47.83 48.41 47.74 48.10 2722778
2010-09-03 48.61 49.02 48.07 48.86 2411771
2010-09-07 48.42 48.99 48.13 48.21 2535948
2010-09-08 48.33 48.79 47.96 48.26 2052104
2010-09-09 49.08 49.08 47.35 47.44 2761980
2010-09-10 47.43 48.01 47.24 47.63 2373214
2010-09-13 48.44 48.44 47.36 47.90 3360470
2010-09-14 47.76 48.24 47.33 47.98 2779967
2010-09-15 48.21 49.15 47.82 48.96 2774574
2010-09-16 48.70 49.04 48.37 48.75 1993359
2010-09-17 48.83 49.15 48.49 48.87 3088626
2010-09-20 49.17 50.80 48.98 50.48 3573736
2010-09-21 49.51 50.35 49.05 49.15 4086494
2010-09-22 48.91 49.49 48.79 49.04 2899751
2010-09-23 48.48 49.07 47.72 47.80 3172435
2010-09-24 48.54 49.31 48.47 49.26 2899147
2010-09-27 49.24 49.26 48.09 48.12 2905628
2010-09-28 48.21 48.21 47.16 48.06 3045923
2010-09-29 47.71 47.77 47.18 47.39 2003303
2010-09-30 47.74 48.26 47.24 47.57 3515837
2010-10-01 47.78 47.98 47.23 47.82 2905372
2010-10-04 47.72 48.38 47.70 48.23 2653506
2010-10-05 48.79 49.05 48.21 48.89 2612758
2010-10-06 48.85 49.02 48.12 48.58 1785063
2010-10-07 48.81 49.16 48.28 48.51 1362878
2010-10-08 48.64 48.85 48.20 48.63 1504784
2010-10-11 48.59 48.94 48.36 48.55 972952
2010-10-12 48.46 49.67 48.30 49.48 2484932
2010-10-13 49.76 50.36 49.39 49.95 1946897
2010-10-14 49.78 50.18 49.34 49.76 2004954
2010-10-15 50.31 50.49 49.83 49.95 2142322
2010-10-18 49.95 50.69 49.85 50.67 2231537
2010-10-19 50.17 50.95 49.91 50.24 2741717
2010-10-20 50.47 52.02 50.47 51.51 3179388
2010-10-21 51.69 52.20 51.21 51.51 1793749
2010-10-22 51.69 51.88 50.76 50.83 2598216
2010-10-25 51.19 51.29 50.42 50.49 4056428
2010-10-26 50.22 50.57 49.96 50.15 2507023
2010-10-27 49.76 50.14 49.34 49.79 2911878
2010-10-28 50.00 50.25 48.25 48.75 3036500
2010-10-29 48.48 48.88 48.30 48.63 1567946
2010-11-01 48.94 49.48 48.57 48.93 1542120
2010-11-02 49.20 49.61 48.62 48.90 1915581
2010-11-03 48.95 49.35 48.62 48.84 2052851
2010-11-04 49.46 50.60 48.99 50.41 3222071
2010-11-05 50.49 51.10 49.94 50.84 3049039
2010-11-08 50.62 50.79 49.64 50.17 1520549
2010-11-09 50.44 50.44 48.11 48.42 3671826
2010-11-10 48.81 50.08 48.70 49.96 2863678
2010-11-11 49.49 50.09 49.34 49.51 1668226
2010-11-12 49.14 49.61 48.99 49.31 2242012
2010-11-15 49.49 49.91 49.12 49.20 1701296
2010-11-16 48.54 48.83 47.01 47.36 3044735
2010-11-17 47.52 48.39 47.05 48.31 2669821
2010-11-18 48.97 49.33 48.56 49.22 4965780
2010-11-19 49.12 49.99 48.82 49.91 2380868
2010-11-22 49.65 50.07 49.60 50.00 1809535
2010-11-23 49.25 49.76 49.25 49.63 2295938
2010-11-24 50.03 50.40 49.82 50.31 2784410
2010-11-26 49.96 50.41 49.83 50.01 949307
2010-11-29 49.69 50.12 49.14 50.00 2589315
2010-11-30 49.27 50.41 49.27 49.98 3801641
2010-12-01 50.52 50.85 50.15 50.67 2570358
2010-12-02 50.81 51.72 50.72 51.66 3005582
2010-12-03 51.47 52.09 51.21 52.00 2440159
2010-12-06 51.71 52.10 51.24 51.85 1854239
2010-12-07 52.43 52.64 51.92 52.06 2330691
2010-12-08 52.11 52.18 50.89 51.28 2169175
2010-12-09 51.44 52.24 51.01 51.20 2531001
2010-12-10 51.27 51.91 51.11 51.56 1713350
2010-12-13 51.69 51.72 51.07 51.22 1933436
2010-12-14 51.24 51.66 50.19 50.49 1664699
2010-12-15 50.38 50.83 49.93 49.96 2040197
2010-12-16 49.88 50.02 49.15 49.50 1970294
2010-12-17 49.55 50.02 49.42 49.83 2969736
2010-12-20 50.12 50.88 50.12 50.69 1417854
2010-12-21 50.90 51.11 50.64 51.08 1420662
2010-12-22 51.22 51.78 51.08 51.48 1795254
2010-12-23 51.36 51.78 51.29 51.34 1277289
2010-12-27 51.21 52.15 51.13 52.13 1226482
2010-12-28 52.18 52.29 51.46 51.97 1124575
2010-12-29 52.09 52.38 51.67 52.25 1159863
2010-12-30 52.32 52.58 52.06 52.29 1029848
2010-12-31 52.29 52.48 51.86 51.95 1298095
2011-01-03 52.27 52.79 52.00 52.52 2901731
2011-01-04 52.54 52.59 50.84 51.20 3108055
2011-01-05 51.01 51.44 50.91 51.17 2101166
2011-01-06 51.29 51.29 50.35 50.55 1853960
2011-01-07 50.73 50.98 49.99 50.38 2196070
2011-01-10 50.00 50.69 49.65 50.26 2132431
2011-01-11 50.53 50.60 49.60 49.94 1263869
2011-01-12 50.14 50.41 49.79 50.06 2445772
2011-01-13 50.05 50.40 49.83 50.23 1810253
2011-01-14 50.51 51.01 50.25 50.91 1738472
2011-01-18 50.91 51.64 50.85 51.61 1713111
2011-01-19 51.48 51.61 50.68 50.90 1714654
2011-01-20 51.08 51.44 50.90 51.18 1729478
2011-01-21 51.54 51.56 51.02 51.48 1411675
2011-01-24 51.52 51.88 51.14 51.74 1278009
2011-01-25 51.52 52.69 51.32 52.60 2218219
2011-01-26 52.66 53.28 52.41 52.95 1694055
2011-01-27 53.14 53.84 52.80 53.81 2145748
2011-01-28 53.86 53.98 52.63 52.89 2122724
2011-01-31 53.19 54.34 53.15 54.19 2283098
2011-02-01 54.52 54.73 53.72 54.60 2258026
2011-02-02 54.21 54.98 54.21 54.80 1766715
2011-02-03 54.65 55.29 53.59 54.41 2404859
2011-02-04 54.42 54.43 52.99 53.08 2507698
2011-02-07 53.34 53.94 53.15 53.71 1154651
2011-02-08 53.62 53.94 53.49 53.51 1236144
2011-02-09 53.29 53.88 53.29 53.80 1275252
2011-02-10 53.49 54.30 53.44 54.16 1854777
2011-02-11 53.82 54.62 53.64 54.55 1538181
2011-02-14 54.59 54.69 54.04 54.59 1033384
2011-02-15 54.27 54.74 54.06 54.19 1506595
2011-02-16 54.51 54.66 53.28 53.60 1950704
2011-02-17 53.53 53.91 53.39 53.66 1114272
2011-02-18 53.58 54.30 53.49 54.03 1402126
2011-02-22 53.48 54.57 53.31 53.95 1621715
2011-02-23 53.99 54.39 52.93 53.32 2179210
2011-02-24 53.24 53.53 52.18 52.55 3093075
2011-02-25 52.96 53.40 52.85 53.36 4570388
2011-02-28 53.65 55.44 53.41 55.11 3258910
2011-03-01 55.07 55.07 53.49 53.57 2191374
2011-03-02 53.53 53.67 52.87 53.14 1853573
2011-03-03 53.67 54.26 53.67 54.21 1833734
2011-03-04 54.04 54.44 52.99 53.32 2558955
2011-03-07 53.47 53.62 52.44 52.62 1736871
2011-03-08 52.82 54.00 52.71 53.88 2052419
2011-03-09 53.74 54.51 53.41 54.06 1508241
2011-03-10 53.67 53.77 53.22 53.43 1676357
2011-03-11 53.43 54.63 53.27 54.55 1724073
2011-03-14 54.24 54.51 53.98 54.18 1622571
2011-03-15 52.70 54.99 52.70 54.55 2717873
2011-03-16 54.35 54.92 53.52 53.97 2840975
2011-03-17 54.68 54.68 53.55 54.30 1972304
2011-03-18 55.07 55.12 54.39 54.69 3336737
2011-03-21 55.46 55.46 54.76 54.91 1726642
2011-03-22 54.90 55.08 54.27 54.54 1427276
2011-03-23 54.11 54.36 53.35 54.01 1858195
2011-03-24 54.27 54.37 53.54 54.18 1833816
2011-03-25 54.29 54.85 54.10 54.45 1162877
2011-03-28 54.62 54.85 54.25 54.63 1227828
2011-03-29 54.49 54.84 53.94 54.71 1266149
2011-03-30 54.99 55.76 54.58 55.59 1520108
2011-03-31 55.40 56.43 55.40 56.41 1659840
2011-04-01 56.78 56.93 56.34 56.67 1732177
2011-04-04 56.71 56.87 56.07 56.31 1190290
2011-04-05 56.17 56.49 56.12 56.33 1129621
2011-04-06 56.53 56.53 56.15 56.30 1490636
2011-04-07 56.25 56.26 55.50 55.81 1724082
2011-04-08 56.19 56.19 55.36 55.57 1356007
2011-04-11 55.45 55.91 55.39 55.55 1360086
2011-04-12 55.36 55.91 55.31 55.68 1667470
2011-04-13 55.85 56.01 55.74 55.84 1643117
2011-04-14 55.61 56.48 55.59 56.22 2133114
2011-04-15 56.44 56.87 56.18 56.80 1834746
2011-04-18 56.03 56.38 55.84 55.99 1933182
2011-04-19 56.02 56.34 55.85 56.30 1765874
2011-04-20 56.97 57.54 56.44 57.40 1654474
2011-04-21 57.55 57.85 57.00 57.66 1709541
2011-04-25 57.66 58.43 57.39 58.31 1157068
2011-04-26 58.49 59.14 58.23 59.13 1703027
2011-04-27 59.21 59.43 58.67 59.26 1265210
2011-04-28 58.61 59.59 58.48 59.43 2187946
2011-04-29 59.60 59.82 58.51 59.74 2031465
2011-05-02 59.91 60.06 59.52 59.89 1744179
2011-05-03 59.89 60.05 58.90 59.53 2168288
2011-05-04 59.45 59.80 58.99 59.26 1303251
2011-05-05 58.93 59.79 58.80 59.24 1606820
2011-05-06 59.93 59.93 58.54 58.62 1890987
2011-05-09 58.71 59.14 58.34 59.07 1193342
2011-05-10 59.12 60.02 59.12 60.00 1362970
2011-05-11 59.82 60.02 59.17 59.32 1428054
2011-05-12 59.23 59.54 58.72 59.43 1128956
2011-05-13 59.53 59.57 58.88 59.16 1322894
2011-05-16 59.04 59.89 59.01 59.39 1177241
2011-05-17 59.19 59.55 59.02 59.45 1471782
2011-05-18 59.73 59.94 59.15 59.77 1444198
2011-05-19 59.83 60.35 59.68 60.35 1279875
2011-05-20 60.30 60.39 59.55 59.92 1968628
2011-05-23 59.09 59.73 59.00 59.06 1644809
2011-05-24 59.16 59.48 59.01 59.23 1166367
2011-05-25 59.17 60.02 59.01 59.71 1511513
2011-05-26 59.57 60.58 59.33 60.49 1822807
2011-05-27 60.81 60.81 60.15 60.60 1265287
2011-05-31 61.08 61.86 60.71 61.83 3284245
2011-06-01 61.62 61.68 59.68 59.76 2617583
2011-06-02 59.90 60.23 59.18 59.28 1937255
2011-06-03 58.57 60.69 58.57 60.20 2379629
2011-06-06 60.07 60.55 59.69 59.81 1771559
2011-06-07 60.16 61.31 59.96 60.77 2072541
2011-06-08 60.57 61.47 60.47 60.98 1850377
2011-06-09 61.02 61.14 60.08 60.54 2192966
2011-06-10 60.27 60.43 59.02 59.21 2807691
2011-06-13 59.31 59.87 58.99 59.27 2085998
2011-06-14 59.89 60.00 59.33 59.57 1964597
2011-06-15 59.20 59.54 58.46 59.08 2581823
2011-06-16 59.02 59.25 57.71 58.89 3018750
2011-06-17 59.38 59.61 58.73 59.08 2619769
2011-06-20 58.83 60.02 58.83 59.64 1650955
2011-06-21 59.87 59.98 59.58 59.91 1747032
2011-06-22 59.81 60.48 59.55 59.59 1653760
2011-06-23 58.76 58.91 57.92 58.46 3071622
2011-06-24 58.47 58.86 58.07 58.36 2122978
2011-06-27 58.34 58.94 58.34 58.71 1229978
2011-06-28 58.89 59.46 58.48 59.46 1612014
2011-06-29 59.71 60.28 59.27 60.00 1886447
2011-06-30 60.23 60.39 59.96 60.00 1651632
2011-07-01 60.13 61.53 60.03 61.35 2265834
2011-07-05 61.57 61.98 60.92 61.62 2184594
2011-07-06 61.50 62.19 61.18 62.18 1763255
2011-07-07 62.62 62.91 62.39 62.82 1935358
2011-07-08 62.05 62.88 61.82 62.83 1989974
2011-07-11 62.01 62.40 61.45 62.03 2409017
2011-07-12 61.71 63.38 61.71 62.32 2134937
2011-07-13 62.63 62.64 61.41 61.52 2307431
2011-07-14 61.62 61.75 60.64 61.01 2072889
2011-07-15 61.28 61.85 61.01 61.75 2249456
2011-07-18 61.58 61.73 61.05 61.50 1830342
2011-07-19 61.90 62.24 61.32 62.16 2344875
2011-07-20 62.19 62.77 61.89 62.64 2150742
2011-07-21 63.41 63.52 62.79 63.07 2429162
2011-07-22 63.22 63.86 62.91 63.68 1648557
2011-07-25 63.06 63.74 62.81 63.06 1869320
2011-07-26 63.10 63.71 62.75 63.51 1975653
2011-07-27 63.12 63.42 62.46 62.49 3180163
2011-07-28 62.33 62.38 61.09 61.72 3320371
2011-07-29 61.17 62.05 60.91 61.82 2611583
2011-08-01 62.45 62.53 61.02 61.41 2429747
2011-08-02 60.98 61.29 60.01 60.01 3766844
2011-08-03 59.94 60.08 58.61 59.73 4878949
2011-08-04 58.96 59.50 57.13 57.20 5079231
2011-08-05 57.96 58.02 55.15 55.66 6278663
2011-08-08 54.38 54.88 51.93 51.95 4841564
2011-08-09 52.75 57.30 52.00 57.27 6122102
2011-08-10 56.04 58.68 55.29 56.01 6146531
2011-08-11 56.12 59.90 55.79 58.79 4551223
2011-08-12 59.25 60.39 58.52 59.05 3341147
2011-08-15 59.49 61.00 59.25 60.78 4113314
2011-08-16 60.31 61.31 60.02 61.08 4345864
2011-08-17 61.36 61.66 60.14 60.56 2274118
2011-08-18 59.19 59.19 56.89 57.54 5386360
2011-08-19 56.58 58.24 56.33 56.49 3297432
2011-08-22 57.65 57.67 55.81 56.54 2796670
2011-08-23 56.56 57.93 56.15 57.91 2293111
2011-08-24 57.75 59.04 57.45 59.03 2063279
2011-08-25 59.40 60.00 57.25 57.93 2709763
2011-08-26 57.40 58.80 56.12 58.65 2204460
2011-08-29 59.47 60.23 59.13 60.16 1640020
2011-08-30 60.46 60.83 59.10 60.49 2227910
2011-08-31 60.88 61.44 60.31 61.18 2538052
2011-09-01 61.03 61.50 60.29 60.53 2221005
2011-09-02 59.51 60.62 59.13 59.71 2186039
2011-09-06 58.44 59.91 57.86 59.43 2106455
2011-09-07 60.41 61.43 59.24 61.39 1848958
2011-09-08 61.14 62.08 60.70 61.67 2101581
2011-09-09 60.92 61.43 59.50 59.81 2522895
2011-09-12 58.81 60.08 58.64 60.06 2173918
2011-09-13 60.24 60.39 59.42 59.81 2504236
2011-09-14 60.00 60.08 58.24 58.79 3195745
2011-09-15 59.46 59.59 58.16 58.65 3109736
2011-09-16 58.14 58.80 57.37 57.80 4319730
2011-09-19 56.81 57.34 56.30 56.72 2508867
2011-09-20 56.97 57.08 55.65 55.67 2939470
2011-09-21 55.68 55.99 52.09 52.33 4771627
2011-09-22 50.79 51.88 50.38 51.33 4636973
2011-09-23 51.22 53.28 51.07 53.13 4408432
2011-09-26 53.75 53.82 52.14 53.34 2845108
2011-09-27 54.38 54.45 53.11 53.42 2745235
2011-09-28 53.42 54.08 52.56 52.72 3581900
2011-09-29 53.88 53.96 52.69 53.59 2750277
2011-09-30 52.87 53.51 51.86 51.87 2715603
2011-10-03 51.53 52.29 49.62 49.66 3106967
2011-10-04 49.39 52.36 48.46 52.22 3327795
2011-10-05 52.16 52.22 48.79 51.70 3088840
2011-10-06 51.24 53.53 51.13 53.47 3081335
2011-10-07 53.53 53.78 51.92 51.99 2918107
2011-10-10 52.93 54.67 52.80 54.62 2334025
2011-10-11 54.70 54.93 52.69 52.91 1762866
2011-10-12 53.27 54.58 52.94 53.95 2339732
2011-10-13 53.32 54.07 52.49 53.61 1859983
2011-10-14 54.42 55.39 54.03 55.32 2092086
2011-10-17 53.45 54.65 53.10 53.35 3697783
2011-10-18 53.50 55.43 53.15 55.20 2239024
2011-10-19 55.19 55.84 54.37 54.55 2002037
2011-10-20 54.48 54.89 53.49 54.60 2041699
2011-10-21 55.29 56.85 55.24 56.70 2279757
2011-10-24 56.70 57.77 56.46 57.15 3145155
2011-10-25 56.64 56.90 55.78 56.38 2892512
2011-10-26 57.09 57.25 55.85 57.01 2361797
2011-10-27 59.30 60.32 57.77 59.53 2860133
2011-10-28 59.96 59.96 58.21 58.75 2787914
2011-10-31 57.91 59.24 57.45 58.68 2533381
2011-11-01 56.54 57.50 55.99 56.12 3609981
2011-11-02 57.12 58.27 56.94 58.19 2788529
2011-11-03 58.51 59.11 57.02 58.94 2615748
2011-11-04 58.45 58.62 57.64 58.47 2308415
2011-11-07 58.67 59.42 57.96 58.88 1467232
2011-11-08 59.17 59.45 57.64 59.36 1465409
2011-11-09 58.49 58.63 56.63 56.78 2173707
2011-11-10 57.34 57.76 56.80 57.29 2361990
2011-11-11 58.07 59.12 57.64 59.03 1881025
2011-11-14 58.55 58.92 57.53 57.76 1904119
2011-11-15 57.49 58.99 57.35 58.75 1697983
2011-11-16 58.14 58.14 56.58 56.65 2914732
2011-11-17 56.39 56.54 54.02 54.36 3311703
2011-11-18 54.72 54.94 53.91 54.70 2837572
2011-11-21 53.88 54.29 53.47 54.01 2765452
2011-11-22 53.82 54.38 53.68 53.81 1352219
2011-11-23 53.34 53.34 52.30 52.56 1888876
2011-11-25 52.33 53.82 52.10 52.63 867684
2011-11-28 54.39 54.51 52.60 53.09 2360799
2011-11-29 53.24 53.43 52.39 52.90 2327114
2011-11-30 54.54 55.42 53.90 55.19 4215890
2011-12-01 54.91 54.92 53.70 54.13 2779014
2011-12-02 54.65 55.40 54.17 54.25 1550273
2011-12-05 55.12 55.17 53.23 53.71 2628748
2011-12-06 53.74 53.93 53.21 53.56 1742085
2011-12-07 53.36 54.60 53.01 54.41 2565937
2011-12-08 54.25 54.28 53.35 53.54 3003625
2011-12-09 53.52 54.71 53.48 54.40 2182967
2011-12-12 53.80 53.88 52.94 53.69 2312367
2011-12-13 53.95 54.80 53.40 53.71 2527535
2011-12-14 53.55 55.27 53.34 54.72 3042012
2011-12-15 54.77 55.54 54.55 55.36 2263880
2011-12-16 55.80 56.92 55.65 55.85 3022472
2011-12-19 56.13 56.27 55.36 55.44 2057318
2011-12-20 56.35 57.27 56.09 57.09 1984559
2011-12-21 57.24 57.27 56.19 56.54 1817223
2011-12-22 56.77 57.99 56.63 57.55 2368930
2011-12-23 57.86 57.88 57.14 57.47 1126561
2011-12-27 57.26 57.93 56.91 57.65 928404
2011-12-28 57.40 57.54 56.59 56.71 1380803
2011-12-29 56.78 57.27 56.64 57.13 1282136
2011-12-30 57.24 57.71 57.00 57.03 1272841
2012-01-03 57.77 58.37 56.41 56.60 2779988
2012-01-04 56.32 56.43 55.92 56.15 2405431
2012-01-05 56.05 56.62 55.84 56.35 1884555
2012-01-06 56.42 56.56 55.64 55.69 2283381
2012-01-09 55.60 55.82 54.89 55.00 1768725
2012-01-10 55.67 55.69 55.10 55.19 2377343
2012-01-11 55.11 55.29 54.84 55.05 2570843
2012-01-12 54.94 55.05 54.01 54.07 2217484
2012-01-13 53.56 55.13 53.56 55.00 3742608
2012-01-17 55.80 56.05 55.38 55.58 3226475
2012-01-18 55.67 56.17 55.54 55.89 2929497
2012-01-19 55.98 56.08 55.47 55.51 3114823
2012-01-20 55.47 55.94 55.04 55.77 2559341
2012-01-23 55.52 56.58 55.39 56.46 2154377
2012-01-24 56.09 56.67 55.93 56.60 2627327
2012-01-25 56.46 58.19 56.30 58.13 2195886
2012-01-26 58.70 59.69 58.51 59.25 3578632
2012-01-27 59.13 59.72 58.81 59.63 2138930
2012-01-30 58.97 59.32 58.67 59.30 2158926
2012-01-31 59.67 59.85 59.17 59.55 3125608
2012-02-01 60.00 60.48 59.45 60.02 2062296
2012-02-02 58.37 59.78 57.53 59.70 2702899
2012-02-03 60.07 60.57 59.89 60.25 2379366
2012-02-06 59.92 60.24 59.58 59.77 1569534
2012-02-07 59.41 59.87 59.33 59.62 2110165
2012-02-08 59.49 59.76 58.97 59.50 3077367
2012-02-09 59.48 59.50 58.53 58.66 1150505
2012-02-10 58.18 58.81 58.04 58.59 1412065
2012-02-13 59.02 59.16 58.65 58.91 897829
2012-02-14 58.75 58.76 57.54 57.77 1736413
2012-02-15 57.96 58.01 57.30 57.72 2171820
2012-02-16 57.64 58.22 57.62 58.22 1600942
2012-02-17 58.73 58.73 57.83 58.51 1602855
2012-02-21 58.51 58.64 57.34 57.54 1653048
2012-02-22 57.48 57.84 56.91 56.91 1595410
2012-02-23 57.00 57.63 56.99 57.60 1558700
2012-02-24 57.77 58.18 57.40 58.06 1397691
2012-02-27 57.57 58.02 57.06 57.71 1262147
2012-02-28 57.87 58.08 56.88 57.03 1368384
2012-02-29 57.24 57.59 56.72 56.89 1688543
2012-03-01 56.84 57.50 56.79 57.41 1356178
2012-03-02 57.41 57.87 57.32 57.66 952964
2012-03-05 57.68 58.65 57.41 58.63 1266347
2012-03-06 58.25 58.74 58.11 58.28 1872382
2012-03-07 58.43 58.50 57.75 58.34 1895258
2012-03-08 58.77 58.85 57.84 58.22 1721520
2012-03-09 58.40 59.41 58.21 59.31 2357890
2012-03-12 59.41 59.92 59.27 59.52 1813471
2012-03-13 59.65 60.87 59.65 60.82 2376781
2012-03-14 60.87 60.93 60.02 60.44 1733687
2012-03-15 60.42 60.42 59.30 59.55 2645058
2012-03-16 59.50 60.15 59.39 59.97 2721043
2012-03-19 60.01 61.41 59.72 61.03 2394753
2012-03-20 60.50 61.02 60.45 60.79 1446736
2012-03-21 60.69 60.69 60.20 60.36 1553007
2012-03-22 60.10 60.10 59.05 59.50 1713345
2012-03-23 59.60 60.56 59.55 60.15 1671560
2012-03-26 60.76 60.95 60.49 60.95 1694900
2012-03-27 61.09 61.27 60.76 60.80 1709624
2012-03-28 60.68 60.94 60.26 60.79 2109648
2012-03-29 60.45 61.43 60.09 61.32 1994651
2012-03-30 61.80 62.79 61.63 62.62 3134576
2012-04-02 62.47 62.74 62.22 62.57 1957300
2012-04-03 62.61 62.80 62.08 62.33 1501547
2012-04-04 62.05 62.16 61.51 61.71 1559037
2012-04-05 61.72 61.77 61.33 61.39 1457945
2012-04-09 60.71 61.00 60.13 60.60 1581760
2012-04-10 60.77 60.85 58.99 59.28 2402452
2012-04-11 59.80 60.01 59.49 59.82 1778274
2012-04-12 60.02 60.53 59.83 60.52 1942382
2012-04-13 60.44 61.38 60.20 60.85 1554158
2012-04-16 61.23 62.41 61.18 62.01 1821142
2012-04-17 62.32 62.32 61.57 61.96 1489592
2012-04-18 61.58 61.93 61.41 61.57 1121803
2012-04-19 61.57 61.87 61.33 61.59 2370507
2012-04-20 61.74 62.34 61.66 62.11 1998375
2012-04-23 61.74 62.04 61.33 61.39 2428328
2012-04-24 61.58 62.50 61.49 62.45 1900278
2012-04-25 62.75 62.77 62.28 62.69 1924741
2012-04-26 62.32 62.34 60.68 61.65 2940695
2012-04-27 61.38 61.76 61.14 61.57 2064940
2012-04-30 61.48 61.60 60.92 61.44 1848551
2012-05-01 61.51 62.89 61.36 62.58 1502351
2012-05-02 62.22 62.73 61.88 62.58 1125847
2012-05-03 62.60 62.89 62.43 62.49 1923789
2012-05-04 62.36 62.82 62.14 62.69 2486209
2012-05-07 62.56 63.84 62.32 63.67 1912526
2012-05-08 63.14 63.48 62.97 63.42 1915883
2012-05-09 62.79 63.65 62.79 63.13 1871752
2012-05-10 63.56 63.67 62.76 63.09 1510230
2012-05-11 62.73 63.51 62.59 63.36 1615250
2012-05-14 62.75 63.42 62.57 62.73 2159787
2012-05-15 62.73 62.94 62.10 62.34 1700437
2012-05-16 62.45 62.62 61.47 61.73 1672602
2012-05-17 61.61 61.78 60.43 60.43 2479823
2012-05-18 60.71 61.26 60.14 60.35 2330785
2012-05-21 60.46 61.83 60.43 61.73 1933281
2012-05-22 61.87 62.34 61.64 61.96 1481938
2012-05-23 61.68 62.06 61.10 61.97 1601850
2012-05-24 62.02 62.59 61.39 62.08 983243
2012-05-25 62.38 62.59 61.59 61.64 2873110
2012-05-29 61.96 62.71 61.96 62.53 1996506
2012-05-30 61.74 61.89 60.55 60.57 2980073
2012-05-31 60.71 61.54 60.18 61.10 4319505
2012-06-01 59.92 60.47 59.54 59.60 2867655
2012-06-04 59.78 59.79 58.68 59.05 2186080
2012-06-05 58.74 60.78 58.67 60.42 2127835
2012-06-06 61.05 61.81 60.45 61.73 2393148
2012-06-07 62.07 62.50 60.91 61.09 1823231
2012-06-08 60.81 61.91 60.81 61.90 1333859
2012-06-11 62.34 62.38 60.60 60.70 1944560
2012-06-12 60.92 61.03 60.13 60.97 1763108
2012-06-13 60.37 61.33 60.37 60.76 1951501
2012-06-14 60.81 62.10 60.71 61.92 1592959
2012-06-15 62.21 62.27 61.44 61.93 1925195
2012-06-18 61.66 62.51 61.49 61.93 1592290
2012-06-19 62.15 62.30 61.51 61.82 1883156
2012-06-20 61.66 61.77 60.46 60.88 2108180
2012-06-21 61.32 61.39 59.36 59.47 2432875
2012-06-22 59.81 59.90 58.95 59.34 4896003
2012-06-25 58.89 59.58 58.67 59.50 2150301
2012-06-26 59.43 59.79 59.15 59.52 2414374
2012-06-27 59.69 59.69 59.10 59.50 1689061
2012-06-28 59.21 60.56 58.96 60.53 1572186
2012-06-29 61.55 62.40 61.19 62.36 2399441
2012-07-02 62.84 62.96 61.98 62.94 1870346
2012-07-03 62.69 63.51 62.61 63.46 1081382
2012-07-05 63.24 63.50 62.73 62.97 970160
2012-07-06 62.35 63.36 62.23 63.21 1052920
2012-07-09 63.18 63.45 62.90 63.45 1162881
2012-07-10 63.45 64.38 62.22 62.55 1372072
2012-07-11 62.50 63.18 62.28 63.03 1881343
2012-07-12 62.69 63.99 62.44 63.64 1647570
2012-07-13 63.76 64.88 63.72 64.76 1534463
2012-07-16 64.79 64.98 64.37 64.82 1048461
2012-07-17 65.08 65.72 64.51 65.47 1722551
2012-07-18 65.16 65.44 64.65 64.95 1660437
2012-07-19 64.97 65.43 63.82 64.54 1944134
2012-07-20 64.02 64.65 63.78 64.09 2116077
2012-07-23 63.49 64.17 63.25 63.95 1504853
2012-07-24 63.91 64.10 62.85 63.46 1434481
2012-07-25 63.78 63.98 62.95 63.49 1207519
2012-07-26 64.25 64.44 62.12 62.92 2475444
2012-07-27 63.26 63.40 62.60 62.98 1858465
2012-07-30 63.02 63.52 62.87 63.33 1569633
2012-07-31 63.29 63.56 63.21 63.31 1954823
2012-08-01 63.37 62.50 62.50 62.50 289952
2012-08-02 62.11 62.85 61.92 62.79 1423037
2012-08-03 63.27 63.43 62.58 62.71 995527
2012-08-06 62.96 63.01 62.29 62.35 806571
2012-08-07 62.48 62.53 61.38 61.41 1156925
2012-08-08 61.02 61.23 60.55 60.83 1394857
2012-08-09 60.69 61.01 60.18 60.25 1685101
2012-08-10 60.22 60.35 59.92 60.20 2034182
2012-08-13 60.13 60.41 59.69 59.76 1665478
2012-08-14 59.85 60.04 59.17 59.32 1530692
2012-08-15 59.23 59.70 59.16 59.56 1192941
2012-08-16 59.48 59.75 59.01 59.75 2119987
2012-08-17 60.31 60.32 59.81 60.17 1844691
2012-08-20 60.01 60.32 59.67 60.11 1422066
2012-08-21 60.16 60.42 59.83 60.32 1139360
2012-08-22 60.13 60.98 59.55 60.93 1977080
2012-08-23 60.76 61.61 60.52 61.27 2026067
2012-08-24 60.97 61.04 60.04 60.82 1824956
2012-08-27 60.89 61.33 60.56 61.03 1797399
2012-08-28 60.90 61.37 60.59 61.12 1106469
2012-08-29 61.05 61.24 60.89 60.92 761092
2012-08-30 60.65 60.91 60.46 60.62 1054397
2012-08-31 60.82 60.82 60.04 60.40 2111340
2012-09-04 60.49 60.68 60.04 60.60 1217007
2012-09-05 60.72 60.78 59.95 60.33 1119823
2012-09-06 60.69 60.90 60.40 60.72 1465862
2012-09-07 61.15 61.47 60.56 60.56 1850694
2012-09-10 60.62 60.62 59.46 59.46 2215913
2012-09-11 59.68 59.99 59.07 59.36 1792724
2012-09-12 59.50 59.53 59.00 59.25 1764996
2012-09-13 59.29 60.36 59.09 60.18 2149383
2012-09-14 60.49 61.02 60.05 60.23 2231913
2012-09-17 60.12 60.60 60.12 60.24 1093389
2012-09-18 60.03 60.55 59.44 59.77 1349843
2012-09-19 59.28 59.78 58.87 59.11 1478103
2012-09-20 58.86 58.88 57.46 57.55 2490258
2012-09-21 57.69 57.69 57.25 57.43 2950003
2012-09-24 56.94 58.12 56.76 57.74 1793621
2012-09-25 57.81 57.93 56.96 56.99 1763395
2012-09-26 56.87 57.83 56.87 57.38 1661813
2012-09-27 57.48 58.61 57.27 57.74 2558819
2012-09-28 57.45 57.79 57.27 57.53 1648725
2012-10-01 57.63 57.80 56.50 57.21 1592989
2012-10-02 57.42 57.55 56.69 57.53 1603928
2012-10-03 57.51 57.97 56.98 57.13 1173295
2012-10-04 57.37 57.50 56.38 56.48 2028959
2012-10-05 56.73 57.27 56.51 56.88 1584590
2012-10-08 56.84 56.89 56.22 56.40 1168986
2012-10-09 56.45 56.66 55.83 55.84 1699279
2012-10-10 55.93 56.39 55.66 56.34 1463554
2012-10-11 56.62 56.80 56.12 56.19 1999409
2012-10-12 56.26 56.93 55.88 56.02 1559459
2012-10-15 56.13 56.30 55.76 56.21 1358206
2012-10-16 56.37 56.64 56.21 56.37 1239356
2012-10-17 57.08 57.08 56.13 56.39 1987651
2012-10-18 56.38 57.52 56.30 57.48 957391
2012-10-19 57.50 58.12 56.95 57.13 1717870
2012-10-22 56.29 56.79 55.94 56.31 1543297
2012-10-23 55.85 56.52 55.64 56.29 1189788
2012-10-24 56.48 56.64 55.80 56.12 1243344
2012-10-25 56.93 57.05 55.81 56.42 1492103
2012-10-26 56.42 56.49 55.57 56.06 1299476
2012-10-31 56.80 57.53 56.16 57.41 1837149
2012-11-01 57.24 58.15 57.07 58.15 2537040
2012-11-02 58.48 59.61 58.22 59.10 2600739
2012-11-05 58.82 58.85 58.14 58.56 1676599
2012-11-06 58.56 58.85 57.95 58.59 1811685
2012-11-07 58.46 58.60 57.94 58.00 1821441
2012-11-08 57.82 58.15 57.13 57.13 1151800
2012-11-09 56.94 57.33 56.62 56.66 1672757
2012-11-12 56.81 56.83 56.05 56.30 1312203
2012-11-13 56.01 56.35 55.88 55.96 1143921
2012-11-14 56.14 56.14 54.31 54.51 1872011
2012-11-15 54.35 54.70 53.99 54.28 1913375
2012-11-16 54.45 54.70 53.70 54.31 2094177
2012-11-19 54.78 55.24 54.52 54.70 1254170
2012-11-20 54.68 54.68 54.07 54.60 1707208
2012-11-21 54.35 54.72 53.93 54.06 1064005
2012-11-23 54.44 54.52 54.01 54.46 449731
2012-11-26 54.10 54.99 53.84 54.43 1496174
2012-11-27 53.50 56.68 53.25 55.25 5447762
2012-11-28 54.76 55.31 54.20 55.18 3215428
2012-11-29 55.80 56.10 55.12 55.75 18146201
2012-11-30 55.94 55.98 55.07 55.51 4010400
2012-12-03 55.76 55.87 55.05 55.21 2507203
2012-12-04 55.34 55.50 54.97 54.98 2519344
2012-12-05 55.31 55.31 54.34 54.43 2750629
2012-12-06 54.67 55.56 54.43 55.56 3445206
2012-12-07 55.48 55.73 54.91 55.11 2156982
2012-12-10 54.91 55.48 54.90 55.09 1708869
2012-12-11 55.25 55.34 54.77 55.00 1768483
2012-12-12 55.12 55.63 54.79 55.37 2015095
2012-12-13 55.26 55.70 54.90 55.13 1580040
2012-12-14 55.16 55.58 55.13 55.49 1411102
2012-12-17 55.71 55.91 55.16 55.73 1811111
2012-12-18 55.77 56.24 55.69 56.23 1923463
2012-12-19 55.55 55.74 55.36 55.39 1806262
2012-12-20 55.36 56.50 55.19 56.50 1978737
2012-12-21 55.64 56.97 55.64 56.61 4475176
2012-12-24 56.59 56.90 56.26 56.68 735328
2012-12-26 56.78 56.81 55.84 56.05 1868268
2012-12-27 56.11 56.53 55.85 56.43 1217463
2012-12-28 56.19 56.71 55.88 55.90 984494
2012-12-31 55.86 56.67 55.75 56.67 1297115
2013-01-02 57.54 57.63 56.67 57.01 1322313
2013-01-03 57.08 57.48 56.78 57.25 1358584
2013-01-04 57.28 58.17 56.96 57.23 1585417
2013-01-07 57.27 57.75 56.87 57.66 1170123
2013-01-08 57.91 58.20 57.63 57.87 1303915
2013-01-09 58.02 58.20 57.73 58.00 1178958
2013-01-10 58.21 58.37 57.90 58.37 1040231
2013-01-11 58.45 58.45 57.71 58.15 945138
2013-01-14 58.15 58.61 58.08 58.42 849370
2013-01-15 58.32 58.80 58.12 58.74 1122163
2013-01-16 58.63 58.78 58.25 58.58 1133061
2013-01-17 58.72 58.81 58.43 58.47 1122807
2013-01-18 58.46 58.71 58.21 58.41 2114823
2013-01-22 58.34 58.51 58.28 58.51 1457652
2013-01-23 58.36 58.65 58.22 58.39 1028347
2013-01-24 58.49 58.60 57.73 57.97 1730164
2013-01-25 58.14 58.48 57.88 58.09 1285295
2013-01-28 58.50 58.50 57.92 58.15 1554852
2013-01-29 58.05 58.45 57.68 57.75 2161423
2013-01-30 57.76 57.94 57.04 57.07 1834660
2013-01-31 57.01 57.06 55.34 55.39 3774562
2013-02-01 55.70 56.01 54.36 54.73 4389819
2013-02-04 54.79 55.05 54.19 54.46 2516403
2013-02-05 54.46 54.66 53.64 54.16 3834814
2013-02-06 54.17 55.95 54.17 55.23 3649324
2013-02-07 55.16 55.23 54.30 54.82 2570110
2013-02-08 55.06 55.98 55.06 55.44 3280166
2013-02-11 55.44 56.68 55.42 56.46 3843698
2013-02-12 56.53 57.52 56.35 57.49 2872484
2013-02-13 57.44 57.74 57.22 57.65 2078423
2013-02-14 57.41 57.92 57.41 57.56 1985637
2013-02-15 57.60 57.68 57.22 57.51 3557177
2013-02-19 57.60 58.00 57.29 57.58 1535477
2013-02-20 57.59 58.10 57.38 57.44 1627020
2013-02-21 57.30 57.47 56.74 57.11 1680663
2013-02-22 57.27 57.48 57.10 57.21 1456674
2013-02-25 57.39 57.41 55.97 56.00 2088236
2013-02-26 56.22 56.56 55.63 56.00 1550054
2013-02-27 55.87 56.26 55.77 55.99 1255903
2013-02-28 56.00 56.18 55.02 55.04 4092170
2013-03-01 55.03 55.53 54.79 55.34 2273426
2013-03-04 55.17 55.84 55.14 55.65 1665973
2013-03-05 55.68 56.33 55.51 56.14 1641219
2013-03-06 56.36 56.48 55.80 56.36 1452279
2013-03-07 56.24 56.53 55.10 55.24 2669306
2013-03-08 55.30 55.30 54.51 54.93 2239827
2013-03-11 54.92 54.97 54.51 54.82 1465285
2013-03-12 54.78 55.11 54.45 54.99 2489353
2013-03-13 55.11 55.59 54.77 55.46 2428688
2013-03-14 55.60 56.55 55.34 56.39 2485386
2013-03-15 56.10 56.37 55.92 56.09 2500730
2013-03-18 55.80 56.35 55.30 55.59 2077064
2013-03-19 55.62 55.71 54.61 55.05 1733095
2013-03-20 54.63 55.04 54.48 54.91 1400586
2013-03-21 54.61 55.19 54.37 54.39 1453078
2013-03-22 54.41 54.77 54.21 54.66 1768573
2013-03-25 54.82 55.16 54.49 54.96 1960995
2013-03-26 55.08 55.59 55.07 55.39 2125028
2013-03-27 55.36 55.36 54.97 55.06 1282077
2013-03-28 55.09 55.32 54.74 55.06 2042545
2013-04-01 54.97 55.55 54.70 55.55 1319251
2013-04-02 55.82 56.11 55.47 55.53 2049640
2013-04-03 55.82 56.03 55.54 55.93 1180516
2013-04-04 56.14 57.60 56.05 57.52 1870576
2013-04-05 57.17 58.19 57.01 57.88 2111979
2013-04-08 57.80 58.29 57.60 58.01 1808113
2013-04-09 58.07 58.58 57.65 58.31 1456513
2013-04-10 58.30 58.49 58.04 58.35 1203384
2013-04-11 58.43 59.42 58.30 59.02 2348192
2013-04-12 59.13 59.14 58.58 59.09 1500688
2013-04-15 58.68 59.09 57.87 57.90 1580014
2013-04-16 58.11 58.66 57.77 58.53 1598584
2013-04-17 58.03 58.14 57.26 57.67 1761912
2013-04-18 57.62 58.32 57.46 57.84 1804272
2013-04-19 58.08 58.27 57.44 57.97 1665837
2013-04-22 58.03 58.16 57.52 57.60 1191090
2013-04-23 57.86 58.07 57.31 57.73 1481399
2013-04-24 57.80 58.19 57.49 57.69 1411125
2013-04-25 57.63 57.77 57.07 57.20 1803340
2013-04-26 57.28 57.37 56.42 56.61 2142856
2013-04-29 56.83 57.29 56.38 57.21 1172446
2013-04-30 57.17 58.06 56.99 58.06 2163244
2013-05-01 57.68 58.51 56.56 56.90 2344992
2013-05-02 57.06 57.39 56.43 56.63 1559121
2013-05-03 56.80 56.86 55.90 56.02 2221986
2013-05-06 55.93 56.38 55.91 56.29 1631826
2013-05-07 56.44 57.35 56.15 57.22 1630914
2013-05-08 57.10 57.78 57.06 57.53 1575631
2013-05-09 57.63 57.64 57.03 57.24 1926062
2013-05-10 57.37 57.71 57.01 57.71 1241791
2013-05-13 57.58 58.77 57.40 58.73 2736691
2013-05-14 58.61 59.53 58.61 59.22 4237408
2013-05-15 59.27 59.44 59.00 59.16 3137847
2013-05-16 58.98 60.00 58.95 59.61 1739981
2013-05-17 59.59 59.83 59.15 59.59 2497661
2013-05-20 59.57 60.26 59.41 60.18 2199270
2013-05-21 60.21 60.97 60.10 60.75 2839222
2013-05-22 60.70 60.95 58.74 59.13 2961010
2013-05-23 58.41 60.32 58.05 60.18 10784497
2013-05-24 59.97 60.38 59.39 60.30 2630059
2013-05-28 60.81 60.90 59.15 59.41 3572220
2013-05-29 59.03 59.10 57.47 58.54 4289217
2013-05-30 58.53 58.58 57.26 57.42 2825402
2013-05-31 57.22 57.93 56.42 56.55 4258484
2013-06-03 56.58 57.57 56.10 57.24 3625115
2013-06-04 57.34 57.58 56.76 57.14 3009803
2013-06-05 57.15 57.49 56.64 56.73 2159702
2013-06-06 56.60 57.04 56.00 56.67 1871005
2013-06-07 56.88 56.96 55.72 56.69 2320325
2013-06-10 56.69 56.89 55.90 56.04 2159609
2013-06-11 55.63 55.82 55.02 55.12 1830147
2013-06-12 55.42 55.42 54.60 54.75 2008880
2013-06-13 54.63 56.57 54.60 56.44 1692862
2013-06-14 56.50 57.05 55.97 56.34 1400527
2013-06-17 56.70 56.91 55.97 56.41 1804213
2013-06-18 56.46 57.04 56.10 56.61 1612201
2013-06-19 56.56 56.82 54.72 55.00 1871637
2013-06-20 54.34 54.34 52.71 52.91 2242942
2013-06-21 53.42 55.34 53.36 54.73 3832515
2013-06-24 54.02 56.62 53.47 55.59 3679915
2013-06-25 55.82 56.62 55.39 56.40 2972166
2013-06-26 56.62 57.38 56.58 57.25 2661402
2013-06-27 57.64 58.80 57.50 58.42 3055137
2013-06-28 58.28 58.73 57.95 58.06 3593579
2013-07-01 58.34 58.70 57.39 57.48 2432593
2013-07-02 57.43 58.18 57.41 57.84 2739458
2013-07-03 57.56 57.87 56.76 57.44 1274066
2013-07-05 57.52 57.77 56.13 57.36 1537950
2013-07-08 57.52 57.98 57.21 57.35 1447840
2013-07-09 57.56 58.44 57.32 57.97 1550704
2013-07-10 57.85 57.97 57.20 57.91 1891711
2013-07-11 58.55 59.28 58.46 59.08 1947209
2013-07-12 59.10 59.27 58.41 58.63 1287914
2013-07-15 58.17 58.79 57.98 58.61 847493
2013-07-16 58.61 59.28 58.45 58.74 1917144
2013-07-17 58.75 58.98 58.36 58.75 1131550
2013-07-18 58.66 59.40 58.57 59.09 1014074
2013-07-19 59.08 59.22 58.49 58.74 1471004
2013-07-22 58.73 59.06 58.48 58.85 807845
2013-07-23 58.99 59.19 58.50 58.75 904391
2013-07-24 58.77 58.85 57.12 57.44 1886451
2013-07-25 57.34 58.07 57.15 57.73 1583055
2013-07-26 57.63 58.11 57.28 58.09 733214
2013-07-29 58.10 58.28 57.64 57.78 1427752
2013-07-30 58.12 58.59 57.51 57.66 1487184
2013-07-31 57.29 57.60 55.08 56.00 3363431
2013-08-01 56.26 56.54 55.47 55.66 2314961
2013-08-02 55.42 56.00 54.88 54.95 1997714
2013-08-05 55.14 55.14 54.55 54.89 1660823
2013-08-06 54.75 55.19 54.47 54.74 1688528
2013-08-07 54.57 54.80 54.18 54.25 1646400
2013-08-08 54.50 54.50 53.91 54.26 1776305
2013-08-09 54.01 54.58 53.69 54.21 1628202
2013-08-12 54.00 54.10 53.01 53.47 1431330
2013-08-13 53.47 53.53 52.48 52.66 1462019
2013-08-14 52.56 52.90 52.34 52.57 1073927
2013-08-15 52.14 52.21 51.21 51.79 1811758
2013-08-16 51.71 51.83 50.57 50.67 3952029
2013-08-19 50.44 50.92 50.28 50.45 1943163
2013-08-20 50.63 51.62 50.59 51.32 1955799
2013-08-21 51.02 51.98 50.24 51.28 2208613
2013-08-22 51.38 51.99 50.82 51.85 1597057
2013-08-23 51.82 52.57 51.38 52.51 1869359
2013-08-26 52.57 53.33 52.52 52.91 1824579
2013-08-27 52.44 53.10 52.18 52.92 1640480
2013-08-28 52.81 52.81 51.86 52.10 1488035
2013-08-29 51.94 52.17 51.40 52.10 1070799
2013-08-30 52.25 52.55 51.78 51.89 1818363
2013-09-03 52.26 52.35 50.78 51.26 1634924
2013-09-04 51.41 52.31 51.00 52.00 1579610
2013-09-05 51.97 52.01 51.30 51.74 1237003
2013-09-06 52.15 53.25 52.15 53.04 2166891
2013-09-09 53.04 54.20 52.98 54.19 2168073
2013-09-10 54.22 54.48 53.97 54.40 1410826
2013-09-11 54.38 54.91 54.17 54.91 1709526
2013-09-12 54.89 55.23 54.55 54.72 1384546
2013-09-13 54.50 54.86 54.29 54.59 1381407
2013-09-16 55.21 55.65 54.47 54.81 1737524
2013-09-17 54.78 55.39 54.54 54.55 1622319
2013-09-18 54.67 56.97 54.32 56.49 3150113
2013-09-19 56.45 56.95 56.00 56.31 2451897
2013-09-20 56.50 56.63 55.76 56.10 5786375
2013-09-23 55.77 56.40 55.11 55.18 1155552
2013-09-24 55.25 55.40 54.22 54.29 1786173
2013-09-25 54.32 54.96 54.00 54.56 1290665
2013-09-26 54.53 54.89 54.32 54.67 1218030
2013-09-27 54.29 54.83 54.04 54.55 1003127
2013-09-30 54.23 54.96 53.35 53.57 1728424
2013-10-01 53.61 54.62 53.40 54.31 2152580
2013-10-02 54.10 54.60 53.43 54.08 1810162
2013-10-03 53.97 54.18 52.63 52.86 2069201
2013-10-04 52.80 53.12 52.18 52.63 1448788
2013-10-07 52.22 53.18 52.19 53.00 1346184
2013-10-08 52.91 52.97 52.13 52.18 1333154
2013-10-09 52.19 52.78 52.14 52.22 1095711
2013-10-10 52.55 53.56 52.34 53.54 1802374
2013-10-11 53.54 53.74 53.01 53.72 1265526
2013-10-14 53.39 53.78 53.23 53.63 1259043
2013-10-15 53.34 53.99 53.22 53.62 1256657
2013-10-16 53.92 54.82 53.74 54.77 1554508
2013-10-17 54.94 55.71 54.51 55.60 1473647
2013-10-18 56.02 56.06 55.04 55.21 1483889
2013-10-21 55.12 55.28 54.71 55.05 1443930
2013-10-22 55.23 55.93 55.09 55.47 2067814
2013-10-23 55.41 55.67 54.95 55.55 1517897
2013-10-24 55.41 55.41 53.61 53.82 3471431
2013-10-25 53.81 55.06 53.61 54.91 2405654
2013-10-28 55.00 55.07 53.75 54.37 1684360
2013-10-29 54.37 54.45 53.47 53.85 1538404
2013-10-30 53.85 54.11 52.94 53.15 2161991
2013-10-31 53.60 53.87 51.76 52.36 2930166
2013-11-01 52.45 52.96 52.33 52.90 2133650
2013-11-04 52.92 53.39 52.81 53.37 1733785
2013-11-05 53.23 53.39 52.47 52.56 1300697
2013-11-06 52.63 53.01 52.58 52.66 1198295
2013-11-07 52.72 52.81 52.32 52.45 1687473
2013-11-08 52.20 52.37 50.98 51.70 1694381
2013-11-11 51.69 52.01 51.55 51.65 1252815
2013-11-12 51.44 51.61 50.88 51.29 1265237
2013-11-13 51.19 51.56 50.93 51.55 1895721
2013-11-14 51.98 52.44 51.74 52.07 1442130
2013-11-15 51.97 52.17 51.17 51.38 1609636
2013-11-18 51.59 51.73 50.80 51.22 1691328
2013-11-19 51.09 51.21 50.75 51.05 1316040
2013-11-20 51.03 51.55 50.43 50.64 1005815
2013-11-21 50.66 50.99 50.47 50.83 1097007
2013-11-22 50.99 51.01 50.64 50.83 2070144
2013-11-25 51.20 51.20 50.30 50.60 1440570
2013-11-26 50.63 50.94 50.08 50.89 2490254
2013-11-27 50.98 52.10 50.91 52.01 3602766
2013-11-29 52.17 52.17 51.23 51.54 1665841
2013-12-02 51.30 51.84 51.22 51.66 3862494
2013-12-03 51.44 52.20 51.35 52.01 2433536
2013-12-04 51.57 53.83 51.44 52.93 6087717
2013-12-05 52.93 53.09 52.25 52.62 1904930
2013-12-06 52.96 53.32 52.57 53.16 1860830
2013-12-09 52.99 53.51 52.99 53.48 1856201
2013-12-10 53.47 54.05 53.27 54.00 3631716
2013-12-11 53.89 53.98 53.05 53.14 3287165
2013-12-12 52.99 53.50 52.44 52.45 2765159
2013-12-13 52.50 52.72 51.88 52.21 2020843
2013-12-16 52.28 52.39 51.89 51.91 1785024
2013-12-17 51.75 51.89 51.34 51.62 1949839
2013-12-18 51.70 52.51 50.89 52.50 2711535
2013-12-19 52.47 52.64 51.61 52.04 1641559
2013-12-20 51.79 52.12 51.64 51.96 2570647
2013-12-23 52.05 52.31 51.63 51.85 1706117
2013-12-24 51.25 51.66 51.20 51.51 869197
2013-12-26 51.79 52.02 51.57 51.76 1750709
2013-12-27 51.78 51.97 51.47 51.84 1290314
2013-12-30 51.82 52.24 51.76 52.06 1265613
2013-12-31 52.02 52.31 51.72 51.87 1676375
2014-01-02 51.74 52.31 51.55 51.99 1520619
2014-01-03 52.07 52.61 51.91 52.43 1300208
2014-01-06 52.54 53.19 52.43 52.84 1561992
2014-01-07 52.96 53.17 52.77 52.93 1180190
2014-01-08 52.80 53.41 52.71 53.41 2038843
2014-01-09 53.61 53.69 53.02 53.44 2154098
2014-01-10 53.71 53.89 53.31 53.57 2115259
2014-01-13 53.32 53.63 53.11 53.22 1917431
2014-01-14 53.33 53.81 53.25 53.49 1816210
2014-01-15 53.76 53.94 53.60 53.78 1925959
2014-01-16 53.88 54.09 53.69 53.89 1680073
2014-01-17 53.94 54.07 53.62 53.84 1794135
2014-01-21 54.13 54.56 53.94 54.42 2155781
2014-01-22 54.44 54.86 53.95 53.98 2342843
2014-01-23 53.71 53.83 53.48 53.77 2306330
2014-01-24 54.74 54.74 53.49 53.70 2714784
2014-01-27 53.57 54.07 53.20 53.36 4027266
2014-01-28 53.32 53.95 53.30 53.86 2243316
2014-01-29 53.61 54.15 53.46 53.95 3138311
2014-01-30 54.20 55.25 54.00 55.14 2690404
2014-01-31 54.68 55.61 54.52 55.38 3483563
2014-02-03 55.23 55.25 54.61 54.80 3092052
2014-02-04 55.02 55.50 54.75 55.38 3303504
2014-02-05 54.99 55.95 54.56 55.78 3253883
2014-02-06 55.67 56.52 55.65 56.48 3198953
2014-02-07 56.80 57.14 56.56 56.87 2195136
2014-02-10 56.90 57.68 56.77 57.60 2247141
2014-02-11 57.46 58.29 57.38 58.03 1986006
2014-02-12 58.04 58.21 57.82 58.21 2510653
2014-02-13 57.96 58.86 57.86 58.30 3557221
2014-02-14 58.32 58.74 58.20 58.58 1845808
2014-02-18 58.50 59.02 58.47 59.00 2255455
2014-02-19 58.85 59.34 58.36 58.49 2622303
2014-02-20 58.52 58.83 58.00 58.73 2025034
2014-02-21 58.69 59.01 58.34 58.71 1424271
2014-02-24 58.81 59.15 58.55 58.55 2066814
2014-02-25 58.69 59.09 58.42 58.79 1594801
2014-02-26 59.06 59.06 58.43 58.57 1551057
2014-02-27 58.55 58.81 58.00 58.36 1184249
2014-02-28 58.37 58.71 58.14 58.47 2544851
2014-03-03 58.36 58.81 58.20 58.52 1969466
2014-03-04 59.11 59.41 58.89 59.40 2001510
2014-03-05 59.35 59.40 58.48 58.75 2074275
2014-03-06 58.72 58.74 58.15 58.36 2023373
2014-03-07 58.17 58.34 57.52 58.25 1842793
2014-03-10 58.22 58.29 57.50 57.73 1643223
2014-03-11 57.74 58.20 57.69 58.07 1227560
2014-03-12 57.92 58.63 57.89 58.63 1625366
2014-03-13 58.62 58.79 57.82 57.90 1938715
2014-03-14 57.90 58.57 57.90 58.07 1233882
2014-03-17 58.32 58.68 58.10 58.37 920837
2014-03-18 58.33 58.48 58.04 58.41 899480
2014-03-19 58.32 58.72 57.11 57.28 1848091
2014-03-20 56.77 57.22 56.51 57.22 1519388
2014-03-21 57.40 57.80 57.10 57.19 1971561
2014-03-24 57.35 57.37 56.56 56.89 1772095
2014-03-25 57.11 57.95 57.11 57.83 1382191
2014-03-26 57.88 57.98 57.13 57.13 1562576
2014-03-27 57.05 57.35 56.68 57.19 1137358
2014-03-28 57.33 57.74 57.13 57.39 1039190
2014-03-31 57.66 58.35 57.23 57.99 2426081
2014-04-01 58.15 58.58 57.68 58.56 1922258
2014-04-02 58.42 59.34 58.20 59.22 2168379
2014-04-03 59.22 59.40 58.32 58.64 1964583
2014-04-04 58.99 59.40 58.58 59.16 1343314
2014-04-07 59.28 60.21 59.13 59.71 2048555
2014-04-08 59.42 60.10 59.35 60.05 1823293
2014-04-09 60.15 60.34 59.66 60.03 1828393
2014-04-10 60.03 60.34 58.99 59.17 1781928
2014-04-11 58.55 59.15 57.61 57.73 3851473
2014-04-14 58.18 58.40 57.59 58.08 2024598
2014-04-15 57.99 58.45 57.81 58.01 2609040
2014-04-16 58.43 58.80 57.73 58.43 3333911
2014-04-17 58.18 58.29 57.19 57.50 3247516
2014-04-21 57.54 58.25 57.34 58.24 3147048
2014-04-22 58.20 58.20 57.55 58.13 1573996
2014-04-23 58.14 58.21 57.62 57.85 1811565
2014-04-24 57.83 58.56 57.66 58.54 1243282
2014-04-25 58.54 58.76 58.38 58.66 1354546
2014-04-28 58.86 59.58 58.73 59.50 1764526
2014-04-29 59.72 59.72 59.22 59.32 1325126
2014-04-30 59.27 59.46 58.78 59.44 1317991
2014-05-01 58.00 59.64 58.00 59.59 1755167
2014-05-02 59.41 60.22 59.30 60.21 1721027
2014-05-05 59.99 60.80 59.93 60.79 2001931
2014-05-06 60.57 61.05 60.30 60.92 2445554
2014-05-07 61.10 61.90 60.75 61.54 1575428
2014-05-08 61.43 62.05 61.43 61.72 1208937
2014-05-09 61.89 62.05 61.47 61.79 1049461
2014-05-12 61.94 62.35 61.67 62.30 1278236
2014-05-13 61.92 62.57 61.48 61.71 1651982
2014-05-14 61.74 61.89 61.22 61.60 1436528
2014-05-15 61.61 61.75 61.04 61.47 1409416
2014-05-16 61.38 61.94 61.37 61.85 1531649
2014-05-19 61.81 62.02 61.44 61.63 1126746
2014-05-20 61.76 61.86 61.09 61.41 1188056
2014-05-21 61.47 61.71 60.93 61.04 1013878
2014-05-22 61.08 61.21 60.56 60.64 1300165
2014-05-23 60.83 61.00 60.54 60.98 1209030
2014-05-27 61.13 61.52 61.04 61.42 1419777
2014-05-28 61.32 61.40 60.69 61.19 1491834
2014-05-29 61.17 61.67 61.07 61.58 1263359
2014-05-30 61.63 61.92 61.48 61.80 1823297
2014-06-02 61.81 62.39 61.64 62.11 1144194
2014-06-03 62.04 62.42 61.87 62.20 1029555
2014-06-04 62.06 62.27 61.88 62.13 854763
2014-06-05 62.19 63.23 61.90 63.18 1279961
2014-06-06 63.24 63.25 62.43 62.65 1069726
2014-06-09 62.53 62.74 61.50 61.72 1413902
2014-06-10 61.57 61.82 60.88 61.08 1284266
2014-06-11 61.00 61.58 60.77 61.27 1002027
2014-06-12 61.10 61.29 60.52 61.25 1145036
2014-06-13 61.39 61.92 60.69 61.76 1283631
2014-06-16 61.59 61.80 61.08 61.31 1366077
2014-06-17 61.14 61.49 60.94 61.32 1061345
2014-06-18 61.23 61.98 60.66 61.81 1694626
2014-06-19 61.54 61.96 61.21 61.94 1846864
2014-06-20 61.95 62.19 61.74 62.08 2714529
2014-06-23 61.94 62.29 61.92 61.96 1588655
2014-06-24 61.92 62.47 61.90 62.29 1554403
2014-06-25 62.24 63.05 62.24 63.01 1783735
2014-06-26 63.16 63.16 62.62 62.96 1731171
2014-06-27 62.75 63.54 62.75 63.53 1439788
2014-06-30 63.33 63.52 62.63 63.00 2018174
2014-07-01 63.21 63.54 62.86 63.31 1389943
2014-07-02 63.34 63.47 62.93 63.45 822962
2014-07-03 63.38 63.42 62.75 63.19 786421
2014-07-07 63.14 63.39 63.01 63.19 1426356
2014-07-08 63.37 63.88 63.17 63.51 2663066
2014-07-09 63.65 63.77 63.13 63.59 2147078
2014-07-10 63.17 64.10 63.07 63.80 3383646
2014-07-11 63.90 64.21 63.60 64.19 1105371
2014-07-14 64.22 64.44 63.90 64.27 1274676
2014-07-15 64.31 64.69 64.12 64.63 1527619
2014-07-16 64.72 64.93 64.44 64.88 924145
2014-07-17 64.54 64.97 64.43 64.50 974718
2014-07-18 64.40 64.99 64.30 64.80 1320416
2014-07-21 64.80 64.92 64.45 64.70 857872
2014-07-22 64.95 65.37 64.79 65.19 1055009
2014-07-23 65.07 65.38 65.02 65.32 877967
2014-07-24 65.40 65.87 65.31 65.84 1749280
2014-07-25 65.62 65.65 64.81 64.84 1571690
2014-07-28 64.61 65.87 64.61 65.65 1148289
2014-07-29 65.95 65.95 65.19 65.40 1028496
2014-07-30 65.36 66.77 65.09 66.39 2217052
2014-07-31 66.04 66.24 64.63 64.65 3608029
2014-08-01 64.43 65.01 64.11 64.13 2478089
2014-08-04 64.33 65.34 63.84 65.11 1567185
2014-08-05 64.73 65.00 64.02 64.36 1415212
2014-08-06 64.67 64.68 64.08 64.51 1659993
2014-08-07 64.90 64.90 64.35 64.54 1265131
2014-08-08 64.83 65.13 64.28 65.02 1368886
2014-08-11 65.00 65.54 64.91 65.16 1118637
2014-08-12 65.06 65.39 64.87 64.90 1092709
2014-08-13 65.18 66.10 65.12 65.92 1108502
2014-08-14 66.11 66.11 65.64 65.77 937555
2014-08-15 65.87 65.97 65.22 65.68 2729870
2014-08-18 66.12 66.81 65.93 66.79 1318713
2014-08-19 66.82 66.90 66.24 66.81 801320
2014-08-20 66.80 67.31 66.30 67.09 1069306
2014-08-21 67.14 67.43 66.93 67.10 1196374
2014-08-22 66.97 67.17 66.20 66.43 1063226
2014-08-25 66.73 66.73 65.83 66.27 1063314
2014-08-26 66.57 66.64 66.16 66.22 850759
2014-08-27 66.22 66.65 66.01 66.19 773998
2014-08-28 66.15 66.40 65.83 66.19 1049323
2014-08-29 66.44 66.62 66.14 66.47 2211192
2014-09-02 66.63 66.68 66.06 66.30 1363070
2014-09-03 66.55 66.66 65.75 66.53 1526882
2014-09-04 66.43 66.79 66.01 66.40 1458451
2014-09-05 66.24 67.28 66.24 67.26 1657358
2014-09-08 67.42 67.91 67.28 67.65 2142331
2014-09-09 67.40 67.52 66.97 67.15 1563522
2014-09-10 66.93 66.93 64.52 64.60 3964068
2014-09-11 64.35 64.88 64.28 64.69 2421322
2014-09-12 64.69 64.69 62.33 62.64 3324409
2014-09-15 62.37 62.94 61.92 62.09 2141343
2014-09-16 62.12 62.80 62.11 62.51 2374927
2014-09-17 62.71 62.97 62.23 62.29 2353489
2014-09-18 62.92 62.92 61.34 61.40 2269094
2014-09-19 61.64 61.96 61.32 61.94 6185018
2014-09-22 61.68 62.35 61.58 62.07 3196384
2014-09-23 62.08 62.77 61.89 62.09 3133257
2014-09-24 61.96 62.43 60.83 60.86 3373526
2014-09-25 61.03 61.26 60.69 60.80 1921983
2014-09-26 60.71 61.46 60.44 61.40 1597904
2014-09-29 60.98 61.55 60.70 61.54 1442262
2014-09-30 61.56 61.83 60.92 61.58 2426153
2014-10-01 61.58 62.17 61.47 62.03 3198026
2014-10-02 62.12 62.52 61.90 62.22 2201489
2014-10-03 62.46 62.82 62.03 62.61 1871590
2014-10-06 62.71 63.48 62.71 63.04 2035406
2014-10-07 63.07 63.29 62.58 62.61 1496841
2014-10-08 62.82 63.80 62.81 63.57 3202576
2014-10-09 63.71 64.62 63.66 64.10 2538385
2014-10-10 64.28 65.61 64.15 65.11 3352057
2014-10-13 65.09 65.97 64.93 65.56 2920293
2014-10-14 65.81 67.41 65.56 66.72 4567519
2014-10-15 66.35 67.40 65.71 67.03 4291468
2014-10-16 66.51 66.91 65.27 66.28 3237231
2014-10-17 66.70 66.70 65.29 65.90 2990553
2014-10-20 65.92 67.20 65.79 67.19 1934331
2014-10-21 67.26 67.53 66.75 67.51 1947523
2014-10-22 67.63 67.95 67.23 67.51 1978282
2014-10-23 67.76 68.30 67.43 68.07 2303536
2014-10-24 67.94 68.29 67.25 67.74 1678732
2014-10-27 67.84 68.15 67.50 67.84 1840338
2014-10-28 67.69 67.83 67.02 67.46 2411009
2014-10-29 67.65 68.36 67.17 67.75 2662905
2014-10-30 67.26 67.99 66.82 67.97 2270076
2014-10-31 68.58 69.57 67.97 69.56 3161701
2014-11-03 69.68 70.36 69.32 70.31 2202932
2014-11-04 70.11 70.30 69.33 69.91 1767869
2014-11-05 70.06 70.30 69.24 70.06 2132383
2014-11-06 70.06 70.42 69.30 69.49 1835079
2014-11-07 69.48 69.76 69.02 69.29 2021394
2014-11-10 68.99 70.46 68.99 70.46 2287544
2014-11-11 70.66 70.66 69.67 69.96 1603582
2014-11-12 69.80 70.01 69.10 69.31 1846367
2014-11-13 69.50 69.86 69.28 69.97 373482
2014-11-14 70.09 70.18 69.04 69.26 1068186
2014-11-17 69.04 69.95 69.04 69.70 1586313
2014-11-18 69.50 70.37 69.25 70.18 1942989
2014-11-19 69.90 70.15 69.21 69.23 1405093
2014-11-20 69.23 69.59 68.94 69.56 1121962
2014-11-21 69.92 70.36 69.68 70.31 1843906
2014-11-24 70.20 70.80 69.86 70.06 1748528
2014-11-25 70.20 70.35 69.92 70.04 1727638
2014-11-26 70.20 71.16 70.04 71.04 1164175
2014-11-28 70.87 71.92 70.65 70.84 1700074
2014-12-01 70.93 71.47 70.57 70.64 1761684
2014-12-02 70.77 71.25 70.23 71.09 2648012
2014-12-03 71.04 71.21 70.65 70.97 1054235
2014-12-04 70.97 71.44 70.75 71.29 1260990
2014-12-05 70.81 70.94 69.98 70.29 2095988
2014-12-08 70.58 71.74 70.51 71.57 1576600
2014-12-09 71.32 72.51 71.17 72.23 1066946
2014-12-10 72.16 72.97 71.97 72.47 1825952
2014-12-11 72.90 72.95 72.15 72.28 1411766
2014-12-12 72.09 72.26 71.06 71.08 1824042
2014-12-15 71.10 71.39 70.13 70.35 1443597
2014-12-16 70.73 70.95 69.78 70.38 1575200
2014-12-17 70.63 72.61 70.34 72.27 2409025
2014-12-18 72.58 72.98 72.21 72.97 1346054
2014-12-19 73.28 73.98 72.75 73.36 3722320
2014-12-22 73.50 74.60 73.14 74.55 1940964
2014-12-23 74.29 74.72 73.45 73.72 1737292
2014-12-24 73.69 74.16 73.12 73.22 661490
2014-12-26 73.22 73.89 73.22 73.59 696067
2014-12-29 73.51 74.23 73.23 73.74 1058667
2014-12-30 73.61 73.95 72.67 72.89 1301468
2014-12-31 73.05 73.45 71.78 71.84 1472479
2015-01-02 72.28 73.69 72.06 73.41 1408947
2015-01-05 73.24 74.32 72.94 74.06 1800293
2015-01-06 74.31 74.98 74.11 74.48 2043199
2015-01-07 74.78 75.82 74.56 75.58 1719631
2015-01-08 75.76 76.48 75.01 76.43 2122400
2015-01-09 76.47 77.36 75.96 77.00 1909726
2015-01-12 77.27 78.05 77.16 77.89 1803308
2015-01-13 77.97 78.03 76.79 77.09 2071558
2015-01-14 76.67 78.19 76.67 78.08 1460900
2015-01-15 78.42 78.68 77.79 78.53 1388031
2015-01-16 78.68 79.62 78.22 79.39 2204285
2015-01-20 79.94 80.08 77.45 77.98 3457183
2015-01-21 77.53 77.92 76.77 77.73 2149673
2015-01-22 77.78 79.32 77.70 79.31 1805056
2015-01-23 79.58 80.10 78.99 79.80 2127956
2015-01-26 79.67 80.28 79.27 80.10 1792807
2015-01-27 79.90 80.63 79.80 80.24 1373438
2015-01-28 80.77 81.03 79.58 79.63 1641685
2015-01-29 79.35 79.80 78.64 79.34 1768605
2015-01-30 78.97 79.27 77.54 77.61 2333060
2015-02-02 77.72 77.78 75.95 77.10 2397703
2015-02-03 77.13 77.99 76.42 77.99 2193612
2015-02-04 80.45 80.46 77.64 78.94 2702182
2015-02-05 79.02 80.52 78.98 80.27 2177743
2015-02-06 79.88 80.00 77.76 78.12 2992413
2015-02-09 78.21 78.49 77.79 77.87 1346679
2015-02-10 78.25 78.56 77.21 77.70 3667034
2015-02-11 77.85 78.41 77.29 77.97 2092617
2015-02-12 78.08 80.08 77.97 79.86 1950674
2015-02-13 79.72 79.76 78.35 78.75 1884956
2015-02-17 78.42 79.39 78.38 79.01 2024515
2015-02-18 79.04 80.09 78.58 79.99 1674654
2015-02-19 79.79 79.81 77.35 77.58 1672279
2015-02-20 77.71 78.74 77.29 78.65 1835806
2015-02-23 79.01 79.97 78.71 79.95 2038824
2015-02-24 79.65 79.65 77.74 77.98 2011255
2015-02-25 78.01 79.20 77.69 77.70 2130917
2015-02-26 77.85 77.96 76.80 76.84 1994824
2015-02-27 77.05 77.34 76.53 77.03 2717801
2015-03-02 77.28 78.24 77.08 77.58 1735765
2015-03-03 77.37 77.61 76.78 77.26 1583455
2015-03-04 77.29 77.45 76.53 76.84 1139661
2015-03-05 77.71 78.36 77.31 77.33 1670400
2015-03-06 75.97 76.29 74.82 75.03 1904984
2015-03-09 75.57 76.23 75.41 75.81 1017259
2015-03-10 75.78 76.59 75.49 75.95 1547713
2015-03-11 75.86 76.20 75.65 75.76 1033197
2015-03-12 76.28 77.32 76.05 77.13 2554502
2015-03-13 77.36 77.71 76.64 77.02 1503405
2015-03-16 77.36 78.97 77.25 78.90 1480308
2015-03-17 78.66 78.91 77.98 78.62 1649194
2015-03-18 78.67 80.74 78.13 80.41 1926098
2015-03-19 79.62 80.61 79.44 79.73 1574800
2015-03-20 79.71 81.97 79.64 81.73 3097571
2015-03-23 81.88 82.53 81.40 81.46 1295890
2015-03-24 81.27 81.79 80.80 80.83 2217597
2015-03-25 80.76 81.19 78.63 78.81 2605798
2015-03-26 79.01 79.33 78.28 78.50 2742787
2015-03-27 78.45 79.20 78.01 78.45 1861417
2015-03-30 78.78 79.21 78.30 78.90 4372956
2015-03-31 78.86 79.02 77.85 77.86 3194271
2015-04-01 77.94 78.19 77.25 77.56 1849644
2015-04-02 77.68 78.65 77.51 78.31 1461666
2015-04-06 78.61 79.23 78.40 79.08 1045799
2015-04-07 78.97 79.16 77.70 77.70 1632425
2015-04-08 77.80 78.43 77.72 78.04 2341964
2015-04-09 77.86 77.88 75.71 75.87 1453837
2015-04-10 76.06 76.65 75.39 75.62 1331300
2015-04-13 75.38 75.96 75.32 75.32 1185774
2015-04-14 76.08 76.18 75.51 76.10 1394505
2015-04-15 76.07 76.18 75.17 75.31 1247918
2015-04-16 75.32 76.08 74.83 75.77 1010026
2015-04-17 75.52 75.82 74.96 75.32 1303286
2015-04-20 75.40 75.71 75.01 75.27 1112665
2015-04-21 75.53 76.23 75.39 75.77 1668273
2015-04-22 76.00 76.82 75.87 76.25 2104852
2015-04-23 76.06 76.71 76.03 76.49 946377
2015-04-24 76.49 77.22 76.32 76.55 835477
2015-04-27 76.69 77.28 76.45 76.69 1396963
2015-04-28 76.42 76.80 75.81 76.53 1754739
2015-04-29 75.76 76.55 74.76 75.42 1894684
2015-04-30 74.95 75.52 73.33 73.86 2344836
2015-05-01 74.12 75.47 73.86 74.77 1601868
2015-05-04 75.14 75.95 74.97 75.20 1267355
2015-05-05 74.96 74.96 72.87 73.03 1525293
2015-05-06 73.11 73.24 72.02 72.46 2342440
2015-05-07 72.65 74.50 72.65 74.18 1491986
2015-05-08 75.51 75.79 74.73 74.84 1512758
2015-05-11 74.64 75.05 73.27 73.37 1476751
2015-05-12 72.91 74.39 72.68 73.81 1444680
2015-05-13 74.08 74.96 73.21 73.40 1565805
2015-05-14 73.73 74.98 73.53 74.94 986147
2015-05-15 75.19 75.44 75.02 75.18 1973874
2015-05-18 74.89 75.27 74.68 74.80 1125384
2015-05-19 74.57 75.27 74.12 74.62 1065956
2015-05-20 74.50 75.35 74.36 74.84 1392910
2015-05-21 74.92 75.05 74.24 74.54 976715
2015-05-22 74.32 75.11 73.96 74.62 921772
2015-05-26 74.41 74.53 73.66 73.95 997912
2015-05-27 74.14 75.27 73.76 75.08 1615279
2015-05-28 75.02 75.37 74.48 74.89 1158691
2015-05-29 75.02 75.17 74.18 74.32 2989426
2015-06-01 74.64 75.28 73.93 75.02 1311209
2015-06-02 74.69 74.79 73.46 73.79 1140091
2015-06-03 73.79 74.17 71.62 71.91 2297410
2015-06-04 71.72 72.25 71.48 71.89 1451795
2015-06-05 71.20 72.42 70.71 71.49 2034000
2015-06-08 71.54 71.69 70.95 71.14 2785291
2015-06-09 70.98 71.29 70.47 70.74 1432946
2015-06-10 70.40 71.33 70.05 70.89 1895521
2015-06-11 71.34 72.06 71.32 71.59 1716186
2015-06-12 71.62 71.96 71.32 71.55 1133039
2015-06-15 71.41 71.64 70.95 71.52 1660878
2015-06-16 71.61 72.79 71.25 72.65 2016063
2015-06-17 72.80 73.76 72.02 73.67 1881359
2015-06-18 73.52 75.51 73.52 74.77 2738276
2015-06-19 74.76 75.02 74.05 74.07 2473619
2015-06-22 74.26 74.40 72.89 72.96 1878825
2015-06-23 72.89 73.00 71.59 71.81 2151140
2015-06-24 71.34 71.74 71.18 71.35 1751933
2015-06-25 71.37 71.66 70.63 70.65 1441602
2015-06-26 70.50 71.59 70.18 71.20 1803613
2015-06-29 71.26 71.80 70.05 70.12 1969831
2015-06-30 71.12 71.12 69.94 70.17 1812390
2015-07-01 70.50 71.65 70.04 71.64 1936854
2015-07-02 72.17 73.03 71.85 72.59 2759993
2015-07-06 72.23 72.95 72.23 72.94 1836701
2015-07-07 73.42 74.43 73.12 74.08 2379030
2015-07-08 74.12 74.42 73.96 74.08 1815535
2015-07-09 74.34 74.86 74.03 74.19 1714550
2015-07-10 74.43 75.27 74.33 74.68 1458887
2015-07-13 74.96 75.72 73.99 74.43 1702927
2015-07-14 74.55 75.26 74.29 74.81 1185020
2015-07-15 74.78 75.16 74.33 74.76 1539403
2015-07-16 74.97 75.51 74.74 75.07 1220309
2015-07-17 75.00 75.36 74.29 74.73 1162503
2015-07-20 74.51 75.37 74.41 75.28 1080190
2015-07-21 75.22 75.92 74.71 74.77 1085967
2015-07-22 74.93 75.71 74.92 75.35 851445
2015-07-23 75.25 75.43 74.23 74.53 1451117
2015-07-24 74.45 74.75 74.19 74.58 2369887
2015-07-27 74.74 75.47 74.74 75.05 1499702
2015-07-28 75.33 77.01 74.59 74.89 1231482
2015-07-29 74.80 75.01 73.09 74.45 2176633
2015-07-30 74.17 75.06 74.05 74.29 2296948
2015-07-31 74.94 75.99 74.70 74.81 1642115
2015-08-03 75.00 75.76 74.89 75.52 924400
2015-08-04 75.31 75.95 74.45 74.57 1312699
2015-08-05 74.75 75.11 74.05 74.50 1383176
2015-08-06 74.32 74.80 73.37 74.77 1523026
2015-08-07 74.71 75.20 73.99 75.20 912085
2015-08-10 75.40 75.70 74.92 75.28 1139005
2015-08-11 75.22 76.62 75.02 76.37 1527364
2015-08-12 76.88 76.88 75.70 76.85 2132959
2015-08-13 76.55 77.52 76.02 76.80 1109510
2015-08-14 76.68 77.16 76.02 77.14 979710
2015-08-17 77.13 77.58 76.64 77.53 1509605
2015-08-18 77.51 78.00 77.25 77.71 1492152
2015-08-19 77.25 77.47 76.07 76.47 2092674
2015-08-20 76.20 76.67 75.61 75.96 1664080
2015-08-21 75.77 75.85 74.39 74.39 2577659
2015-08-24 70.00 81.98 61.90 70.52 2629176
2015-08-25 71.99 72.40 68.87 68.95 2882987
2015-08-26 70.08 71.48 68.85 71.29 2766426
2015-08-27 71.89 73.58 71.43 73.12 1961555
2015-08-28 73.12 73.47 72.39 72.94 1642943
2015-08-31 72.68 72.75 71.16 71.25 3306449
2015-09-01 70.05 70.70 68.94 69.48 1872600
2015-09-02 70.38 70.71 69.58 70.16 1197905
2015-09-03 70.49 70.92 70.21 70.44 1380823
2015-09-04 69.80 69.93 68.45 69.16 1346190
2015-09-08 69.95 70.47 69.31 70.23 1742901
2015-09-09 71.21 71.60 69.21 69.34 1503051
2015-09-10 68.99 70.26 68.99 69.52 1263337
2015-09-11 69.51 70.91 69.10 70.90 2066751
2015-09-14 71.12 71.12 70.29 70.58 887305
2015-09-15 70.95 71.88 70.19 71.82 1258179
2015-09-16 71.83 72.59 71.56 72.36 1450048
2015-09-17 71.90 73.98 71.38 72.61 1439162
2015-09-18 71.48 73.44 71.41 72.11 2933345
2015-09-21 72.22 73.37 72.10 73.14 1366666
2015-09-22 72.65 72.96 72.21 72.52 1536014
2015-09-23 72.54 73.23 72.11 72.86 1430534
2015-09-24 72.59 73.16 71.72 72.27 1864885
2015-09-25 72.49 73.30 71.88 72.87 1644866
2015-09-28 72.54 72.67 70.88 71.33 1800802
2015-09-29 71.46 73.76 71.35 73.55 2044968
2015-09-30 74.01 75.34 73.77 75.12 2850082
2015-10-01 75.52 75.59 74.38 75.27 1378376
2015-10-02 75.06 76.09 74.62 76.08 1156134
2015-10-05 76.27 76.55 75.42 76.42 1522414
2015-10-06 76.38 76.79 75.51 75.67 1620518
2015-10-07 75.88 76.75 75.51 76.72 1656252
2015-10-08 76.91 77.46 76.06 77.35 1228545
2015-10-09 77.15 77.58 76.81 77.49 1071346
2015-10-12 77.70 78.39 77.46 78.13 873393
2015-10-13 77.84 78.17 76.81 77.20 1057557
2015-10-14 77.42 77.50 76.20 76.39 1238673
2015-10-15 76.54 78.26 76.54 78.23 1613682
2015-10-16 78.55 79.21 78.40 78.74 1731217
2015-10-19 78.69 80.18 78.49 80.13 1479662
2015-10-20 80.10 80.97 79.04 79.50 1830964
2015-10-21 79.91 80.25 79.30 79.45 1218711
2015-10-22 79.86 80.13 79.04 79.72 1919029
2015-10-23 79.64 80.00 78.72 79.47 1525294
2015-10-26 81.33 81.82 79.65 80.94 2055024
2015-10-27 80.60 81.25 79.36 79.64 2584361
2015-10-28 79.69 80.06 77.29 78.91 2066053
2015-10-29 78.50 78.87 77.68 78.14 3008146
2015-10-30 77.97 78.39 77.03 77.32 2660822
2015-11-02 77.16 80.11 77.09 80.11 2417481
2015-11-03 79.66 79.87 78.62 79.46 2058292
2015-11-04 79.57 79.80 78.77 79.14 1502647
2015-11-05 78.97 79.21 78.29 79.16 1180812
2015-11-06 77.97 78.28 76.12 76.90 1432880
2015-11-09 76.13 76.67 75.37 76.20 1716088
2015-11-10 76.35 78.09 76.35 77.57 1754086
2015-11-11 77.65 78.88 77.56 78.39 1417120
2015-11-12 78.10 78.65 77.64 77.70 1309015
2015-11-13 78.06 78.19 77.27 77.29 1244239
2015-11-16 77.40 78.29 77.07 78.29 1351686
2015-11-17 78.58 79.30 78.13 78.65 949079
2015-11-18 78.87 78.97 77.54 78.73 1458072
2015-11-19 78.97 79.82 78.76 79.13 1154370
2015-11-20 79.57 79.98 79.36 79.64 1633073
2015-11-23 79.93 80.48 79.30 79.79 1448744
2015-11-24 79.15 79.56 78.15 79.12 1448465
2015-11-25 79.26 80.26 79.04 79.86 1152436
2015-11-27 79.68 81.05 79.50 80.65 599711
2015-11-30 80.75 81.60 79.43 79.82 3296874
2015-12-01 80.30 81.16 80.00 81.13 1460088
2015-12-02 80.83 81.49 79.78 79.93 1765111
2015-12-03 79.88 79.96 77.47 77.63 1978263
2015-12-04 78.16 79.95 78.14 79.66 1646104
2015-12-07 79.74 80.00 78.84 79.11 1204702
2015-12-08 79.10 79.68 78.53 78.65 1430036
2015-12-09 78.12 78.68 77.19 77.57 1316371
2015-12-10 77.55 78.00 76.98 77.21 2031632
2015-12-11 76.82 78.30 76.66 77.55 2013476
2015-12-14 77.29 78.28 77.00 78.19 1639396
2015-12-15 78.77 79.94 78.58 79.32 1233036
2015-12-16 79.67 81.09 79.41 80.83 1704093
2015-12-17 80.71 80.89 80.12 80.58 2874008
2015-12-18 79.93 80.75 79.89 79.90 3463614
2015-12-21 80.67 80.93 79.68 80.08 1594851
2015-12-22 80.70 81.26 79.79 80.03 1858387
2015-12-23 79.65 80.90 79.62 80.76 1065635
2015-12-24 80.79 81.19 80.14 80.87 505606
2015-12-28 80.66 81.29 80.34 81.19 781971
2015-12-29 81.72 82.00 81.15 81.97 1000021
2015-12-30 81.97 82.25 81.50 81.89 1068430
2015-12-31 81.76 82.39 81.55 81.59 1577202
2016-01-04 80.79 80.87 79.21 79.90 1727860
2016-01-05 80.15 81.76 80.00 81.50 1379146
2016-01-06 80.76 81.50 80.31 80.73 1407067
2016-01-07 79.56 80.95 79.56 80.48 1675596
2016-01-08 81.06 81.13 78.69 78.82 1481225
2016-01-11 79.15 80.15 78.82 79.78 1786183
2016-01-12 80.86 80.96 79.50 79.94 2004053
2016-01-13 80.09 81.07 79.08 79.17 1560969
2016-01-14 79.33 79.93 78.49 78.57 2233624
2016-01-15 77.14 78.81 76.64 78.58 2136006
2016-01-19 78.67 79.72 78.32 79.18 1647374
2016-01-20 78.43 78.67 75.41 76.40 2210601
2016-01-21 76.78 77.42 76.04 76.44 1654243
2016-01-22 77.37 78.05 76.77 77.72 1926981
2016-01-25 77.61 79.20 77.15 78.20 1843092
2016-01-26 78.35 79.90 78.10 79.74 1744301
2016-01-27 79.65 79.65 77.61 78.27 1638300
2016-01-28 78.12 78.38 75.67 75.79 2732023
2016-01-29 76.63 77.23 74.93 77.09 3139556
2016-02-01 76.19 77.80 75.79 76.73 2142982
2016-02-02 77.00 77.22 74.79 75.60 2787582
2016-02-03 75.80 75.92 73.40 75.68 3100417
2016-02-04 75.27 76.93 74.48 76.27 2278179
2016-02-05 75.94 76.15 73.31 73.59 2222845
2016-02-08 73.28 73.59 70.91 72.23 2786917
2016-02-09 71.95 72.44 71.20 71.34 2110532
2016-02-10 71.86 72.95 71.41 71.77 1222405
2016-02-11 70.71 71.13 69.87 70.72 2265570
2016-02-12 71.67 71.67 70.64 71.29 1907675
2016-02-16 72.03 72.31 71.15 72.18 1524616
2016-02-17 72.33 72.88 72.10 72.44 2212975
2016-02-18 72.32 73.19 71.89 72.97 1838762
2016-02-19 72.95 73.74 72.49 73.12 1482509
2016-02-22 73.68 74.62 73.63 74.20 1718687
2016-02-23 74.86 75.23 73.51 73.81 1660519
2016-02-24 73.50 74.06 72.16 73.23 1876103
2016-02-25 73.87 74.55 73.57 74.50 2096380
2016-02-26 74.49 74.90 73.54 74.55 3068102
2016-02-29 74.66 75.41 74.29 66.49 3181528
2016-03-01 67.16 68.67 66.62 68.62 3162854
2016-03-02 68.57 70.35 68.57 70.02 2643293
2016-03-03 70.03 71.00 69.79 70.97 2169433
2016-03-04 70.97 71.52 70.46 71.47 2064463
2016-03-07 70.99 71.83 70.66 71.66 1208834
2016-03-08 71.71 71.93 70.84 70.97 2019927
2016-03-09 71.00 72.11 70.83 71.68 1654088
2016-03-10 72.39 72.72 70.70 71.06 2880152
2016-03-11 71.97 72.98 70.79 72.90 2515249
2016-03-14 72.71 73.20 72.19 72.59 1328317
2016-03-15 72.51 72.90 72.07 72.69 1272678
2016-03-16 72.51 73.60 72.14 73.36 1433055
2016-03-17 73.49 74.56 73.16 74.45 1699921
2016-03-18 74.70 75.39 74.21 74.26 3298426
2016-03-21 74.16 74.33 72.82 72.52 2051215
2016-03-22 72.47 73.41 72.30 72.74 1785107
2016-03-23 72.82 72.93 72.33 72.54 1698229
2016-03-24 72.19 72.55 71.77 72.49 1764926
2016-03-28 72.56 73.87 72.56 73.70 1414383
2016-03-29 73.64 75.22 73.64 75.21 1696022
2016-03-30 74.82 75.30 74.49 74.85 1554031
2016-03-31 74.96 75.27 74.49 75.03 2229426
2016-04-01 74.71 75.43 74.45 75.17 1428771
2016-04-04 75.26 75.49 74.21 74.67 1730363
2016-04-05 74.29 74.82 73.91 74.02 1665317
2016-04-06 73.89 74.64 73.75 74.59 1095709
2016-04-07 74.33 74.56 73.63 73.90 1113156
2016-04-08 74.22 74.71 73.78 73.91 1282267
2016-04-11 73.33 73.33 72.20 72.28 2485191
2016-04-12 72.36 72.51 71.88 72.36 2314346
2016-04-13 72.74 72.75 70.40 70.56 3062809
2016-04-14 70.30 70.43 68.99 69.37 2704240
2016-04-15 69.35 71.28 69.05 70.89 2111990
2016-04-18 70.90 71.27 70.37 71.25 2088898
2016-04-19 71.51 71.95 71.18 71.75 1789874
2016-04-20 71.82 72.00 69.92 70.14 1198247
2016-04-21 70.14 71.07 69.58 69.82 1635966
2016-04-22 70.00 70.88 69.94 70.66 1821805
2016-04-25 70.47 71.36 70.16 71.26 1566065
2016-04-26 71.37 71.94 70.06 70.53 2792536
2016-04-27 67.68 69.10 66.82 68.75 3602816
2016-04-28 68.29 69.52 67.86 68.94 2273914
2016-04-29 68.51 68.89 67.45 68.07 2036679
2016-05-02 68.72 69.35 68.11 69.15 1484806
2016-05-03 68.89 69.30 68.72 69.23 1295492
2016-05-04 68.61 70.66 68.50 70.44 2227622
2016-05-05 70.29 71.23 70.09 70.73 1523344
2016-05-06 70.68 71.43 69.91 71.18 1432842
2016-05-09 71.26 72.07 71.13 71.88 1563674
2016-05-10 72.10 73.05 71.44 72.35 2541897
2016-05-11 72.27 72.34 69.78 69.86 3002349
2016-05-12 69.96 70.23 69.05 69.88 1953934
2016-05-13 69.68 69.91 69.00 69.20 1370414
2016-05-16 69.06 70.18 69.06 69.75 1704287
2016-05-17 69.71 69.71 67.93 68.16 1905140
2016-05-18 68.38 68.39 66.90 67.70 3085359
2016-05-19 67.03 67.31 66.59 66.82 1955102
2016-05-20 67.22 67.61 66.81 67.47 1551115
2016-05-23 67.63 67.95 67.18 67.54 1491349
2016-05-24 68.08 68.35 67.64 67.98 2711030
2016-05-25 68.19 68.93 67.56 68.84 2356963
2016-05-26 68.78 69.09 68.34 68.74 1687317
2016-05-27 68.81 69.27 68.30 68.72 1165041
2016-05-31 68.89 69.42 68.32 69.21 1978837
2016-06-01 67.89 68.43 65.85 66.37 4515905
2016-06-02 66.81 66.87 65.65 66.50 4539896
2016-06-03 67.01 67.01 64.79 64.97 2643399
2016-06-06 64.97 65.13 63.11 63.62 3481996
2016-06-07 63.88 64.29 63.62 64.16 2097022
2016-06-08 63.65 64.28 63.12 64.28 1775354
2016-06-09 64.15 64.58 63.99 64.46 1815535
2016-06-10 64.02 64.56 63.56 64.42 2384249
2016-06-13 64.50 65.29 64.17 64.24 2077501
2016-06-14 64.32 64.90 64.04 64.55 2542113
2016-06-15 64.67 65.60 64.41 65.54 2378978
2016-06-16 65.37 66.43 65.12 66.25 2572372
2016-06-17 65.99 66.11 65.16 65.81 3112298
2016-06-20 66.59 67.27 65.81 65.84 2466177
2016-06-21 66.01 66.23 65.73 66.00 2493815
2016-06-22 66.21 66.78 65.73 65.87 2976013
2016-06-23 66.41 66.42 65.81 66.09 2458558
2016-06-24 65.00 65.85 64.42 65.50 3818169
2016-06-27 64.88 66.04 64.60 65.97 2256030
2016-06-28 66.49 67.80 66.24 67.79 2614001
2016-06-29 68.00 68.88 67.52 68.01 1599557
2016-06-30 68.05 68.89 67.61 68.88 1993852
2016-07-01 69.01 69.25 68.41 69.00 2266838
2016-07-05 68.98 70.38 68.84 69.78 2277166
2016-07-06 69.61 69.82 68.49 69.22 2586712
2016-07-07 69.07 69.32 68.35 69.30 2037143
2016-07-08 69.83 70.52 69.46 70.50 2416331
2016-07-11 70.61 70.92 69.85 70.77 2312410
2016-07-12 70.43 71.13 70.03 71.02 1967071
2016-07-13 71.31 71.53 70.72 70.91 2041718
2016-07-14 70.81 71.09 70.15 70.45 1287359
2016-07-15 70.55 70.55 69.33 69.57 1461960
2016-07-18 69.73 69.99 69.43 69.82 1418430
2016-07-19 69.70 70.75 69.45 70.71 1808527
2016-07-20 70.63 70.72 69.96 70.09 1626345
2016-07-21 70.00 70.10 69.52 69.95 1954039
2016-07-22 69.96 70.58 69.64 70.32 2021338
2016-07-25 70.48 70.75 69.84 70.16 1665066
2016-07-26 69.70 69.90 69.37 69.82 1890059
2016-07-27 66.37 67.32 65.38 65.96 11465796
2016-07-28 65.74 67.26 65.41 66.85 4188922
2016-07-29 66.85 68.42 66.70 67.99 3395010
2016-08-01 67.99 68.67 67.90 68.36 2352751
2016-08-02 68.22 68.22 66.93 67.27 2884411
2016-08-03 66.80 66.93 65.62 66.01 3708200
2016-08-04 66.04 66.65 66.00 66.36 2899535
2016-08-05 66.57 67.23 66.11 67.23 2018100
2016-08-08 67.32 68.55 67.08 68.30 2210015
2016-08-09 68.30 68.73 67.97 68.64 2477654
2016-08-10 68.57 68.80 66.90 67.26 2411870
2016-08-11 67.33 67.38 65.94 66.34 1485992
2016-08-12 66.40 67.20 66.08 66.36 1365419
2016-08-15 66.44 67.00 66.32 66.54 1288963
2016-08-16 66.22 66.55 65.82 65.99 1399000
2016-08-17 66.11 66.33 65.02 66.26 1893963
2016-08-18 66.06 66.61 65.39 65.64 1865878
2016-08-19 65.38 65.60 64.60 65.38 1599237
2016-08-22 65.50 65.67 64.77 65.34 1656160
2016-08-23 65.68 65.73 65.05 65.05 1008015
2016-08-24 64.74 65.22 64.27 64.81 1727180
2016-08-25 64.77 66.17 64.47 65.61 1839731
2016-08-26 65.65 66.36 64.16 64.55 2437709
2016-08-29 64.64 65.56 64.58 65.01 1441056
2016-08-30 65.00 65.05 64.17 64.68 1571166
2016-08-31 64.65 65.07 64.40 64.87 3215279
2016-09-01 64.90 64.96 64.25 64.41 1900474
2016-09-02 64.68 65.36 64.01 64.59 1994586
2016-09-06 64.68 65.02 64.09 65.00 2754907
2016-09-07 65.00 65.77 64.42 65.72 2250661
2016-09-08 65.37 65.37 64.27 64.41 4005264
2016-09-09 63.76 64.09 62.44 62.80 3197749
2016-09-12 62.51 64.02 62.39 63.81 2617743
2016-09-13 63.27 63.35 62.58 62.73 2299203
2016-09-14 64.44 64.44 63.08 63.61 2683675
2016-09-15 63.56 64.48 63.18 64.36 2099037
2016-09-16 64.02 64.46 63.58 64.42 4428491
2016-09-19 64.56 65.18 64.37 65.13 1970222
2016-09-20 65.45 65.56 65.13 65.21 2001454
2016-09-21 65.31 66.19 64.41 62.51 4050043
2016-09-22 63.09 64.40 62.98 64.36 3080901
2016-09-23 64.13 65.07 63.74 64.44 3699559
2016-09-26 64.19 64.87 64.19 64.49 3146770
2016-09-27 64.87 65.86 64.21 64.58 3298005
2016-09-28 64.71 65.59 64.65 65.51 2383510
2016-09-29 65.16 65.65 64.43 64.43 2899036
2016-09-30 64.93 65.33 64.18 64.33 3235332
2016-10-03 64.08 64.08 63.07 63.09 2410624
2016-10-04 63.40 63.40 62.17 62.51 3049185
2016-10-05 62.57 62.86 61.01 61.41 4150346
2016-10-06 61.04 61.97 60.25 61.36 3834437
2016-10-07 61.66 62.48 60.68 60.80 2461999
2016-10-10 60.80 61.11 60.68 60.84 1945670
2016-10-11 60.81 61.03 60.41 60.50 2560983
2016-10-12 60.66 62.01 60.51 61.15 3115162
2016-10-13 60.83 61.34 60.50 61.15 2279223
2016-10-14 61.27 62.02 60.86 61.40 2293184
2016-10-17 62.21 62.21 61.31 61.34 1949873
2016-10-18 61.99 62.18 60.92 61.08 2221985
2016-10-19 61.06 61.38 60.86 61.24 2720136
2016-10-20 61.19 61.62 60.82 61.03 1866149
2016-10-21 60.57 61.24 60.43 61.03 1867480
2016-10-24 61.39 61.77 60.56 60.71 1498949
2016-10-25 60.04 60.73 59.86 60.37 2733804
2016-10-26 61.44 61.56 60.04 61.15 2433176
2016-10-27 60.97 60.97 59.58 59.85 2064423
2016-10-28 59.99 60.94 59.87 60.18 1810667
2016-10-31 60.54 61.94 60.33 61.75 2013847
2016-11-01 61.64 61.82 60.55 60.82 2129165
2016-11-02 61.06 61.98 60.75 60.87 2335524
2016-11-03 60.89 61.73 60.75 61.30 2036015
2016-11-04 61.50 61.95 61.07 61.59 1698263
2016-11-07 62.33 62.55 61.28 61.61 1760475
2016-11-08 61.66 62.82 61.32 62.57 1570281
2016-11-09 61.41 62.43 60.21 61.28 2501817
2016-11-10 61.44 61.44 59.29 59.98 2351329
2016-11-11 60.00 61.10 59.87 60.05 2325905
2016-11-14 60.10 61.57 59.02 61.00 3065813
2016-11-15 61.25 61.50 58.60 59.30 3901686
2016-11-16 59.18 60.09 58.91 59.93 2089078
2016-11-17 59.87 60.55 58.86 58.99 1417028
2016-11-18 59.15 59.39 58.28 58.98 1740942
2016-11-21 59.05 59.67 58.71 58.81 1950712
2016-11-22 59.04 60.24 58.69 60.06 2187609
2016-11-23 59.77 59.88 58.45 59.21 1822459
2016-11-25 59.30 59.74 58.94 59.43 773496
2016-11-28 59.34 60.65 59.33 59.98 2226362
2016-11-29 60.12 60.93 60.05 60.49 2596625
2016-11-30 60.04 60.70 59.64 60.01 3672355
2016-12-01 59.60 60.22 59.11 59.70 2997082
2016-12-02 60.15 60.98 60.00 60.50 2080268
2016-12-05 60.52 61.14 60.28 61.09 3081424
2016-12-06 61.23 62.12 61.11 61.79 4399888
2016-12-07 61.80 62.65 61.74 62.63 3291564
2016-12-08 62.29 63.10 61.91 62.90 2003203
2016-12-09 62.85 63.74 62.73 62.87 2807326
2016-12-12 62.76 63.34 62.55 63.02 1620745
2016-12-13 63.61 63.65 62.58 63.15 2083653
2016-12-14 63.33 63.50 62.39 62.79 2452873
2016-12-15 62.74 63.58 62.25 63.00 2287433
2016-12-16 63.46 64.22 63.08 64.05 3452058
2016-12-19 64.29 64.47 63.79 64.14 2121804
2016-12-20 64.08 64.63 63.91 64.41 2303520
2016-12-21 64.50 65.14 63.17 62.96 4001162
2016-12-22 62.95 63.05 62.10 62.97 1578031
2016-12-23 63.20 63.30 62.70 62.95 1238468
2016-12-27 63.02 63.59 62.78 63.19 933456
2016-12-28 63.39 63.40 62.51 62.92 1206611
2016-12-29 63.05 63.80 62.82 63.68 1301937
2016-12-30 63.59 64.44 63.19 64.36 1542237
2017-01-03 64.87 64.87 63.22 63.63 3005055
2017-01-04 63.84 64.42 63.32 64.28 1934044
2017-01-05 63.97 65.20 63.34 65.15 1693783
2017-01-06 64.97 65.71 64.72 65.38 1638043
2017-01-09 65.26 65.29 64.46 64.47 1777888
2017-01-10 63.98 64.42 63.50 63.88 1958785
2017-01-11 63.84 64.10 63.29 63.31 2235644
2017-01-12 63.19 64.40 62.76 64.11 2286706
2017-01-13 63.94 63.98 63.04 63.39 1534872
2017-01-17 63.54 63.95 63.08 63.48 2156642
2017-01-18 63.51 64.13 63.14 63.60 2113681
2017-01-19 63.37 63.52 62.95 63.00 1940869
2017-01-20 63.20 63.77 62.84 63.36 2100723
2017-01-23 63.17 63.37 62.65 63.02 2037116
2017-01-24 63.08 63.15 62.04 62.29 2848908
2017-01-25 62.28 62.53 61.54 61.70 2656312
2017-01-26 61.98 62.10 61.40 61.52 2200727
2017-01-27 61.66 61.89 60.66 61.02 2565287
2017-01-30 60.82 61.02 60.38 60.70 3167707
2017-01-31 60.77 61.61 60.48 60.77 2922953
2017-02-01 60.74 61.03 59.49 59.90 4693219
2017-02-02 59.78 61.00 59.76 60.76 3153574
2017-02-03 61.16 61.50 59.83 60.38 3078513
2017-02-06 60.36 60.81 60.06 60.56 1676819
2017-02-07 60.48 60.84 60.18 60.66 2088517
2017-02-08 60.86 61.80 60.65 61.42 2895140
2017-02-09 61.45 61.61 61.13 61.41 1490260
2017-02-10 61.30 61.94 61.08 61.93 1585651
2017-02-13 61.90 62.31 60.94 62.14 2306979
2017-02-14 61.70 62.12 61.11 62.00 1434196
2017-02-15 61.61 61.81 60.88 61.66 1356693
2017-02-16 61.60 62.25 61.60 61.88 1041376
2017-02-17 62.01 62.15 61.13 61.58 1365607
2017-02-21 61.44 62.55 61.29 62.42 1524772
2017-02-22 62.51 62.86 61.29 61.93 1459081
2017-02-23 62.21 62.76 62.09 62.76 1310582
2017-02-24 62.60 62.79 62.28 62.78 1171473
2017-02-27 62.92 63.60 62.66 63.26 1456181
2017-02-28 63.22 63.50 62.87 63.07 1805762
2017-03-01 62.93 63.78 62.42 63.02 2442026
2017-03-02 62.89 63.54 62.61 63.26 1850962
2017-03-03 62.99 62.99 61.56 62.32 2087114
2017-03-06 62.15 62.78 61.89 62.42 1452228
2017-03-07 62.29 62.57 61.96 62.55 1374345
2017-03-08 62.24 62.82 62.02 62.67 2444579
2017-03-09 62.74 62.94 62.07 62.13 2774643
2017-03-10 62.63 63.19 61.36 61.96 2780150
2017-03-13 62.09 62.92 62.00 62.57 3129171
2017-03-14 62.51 62.90 62.22 62.33 2214655
2017-03-15 62.26 63.67 62.26 63.42 1658972
2017-03-16 63.34 63.96 63.16 63.39 1518326
2017-03-17 63.59 63.98 63.26 63.43 2604217
2017-03-20 63.54 63.74 63.07 63.19 1118939
2017-03-21 63.30 63.55 62.97 62.99 2103425
2017-03-22 63.28 63.46 62.85 62.87 1568562
2017-03-23 62.89 63.48 62.69 63.15 1645031
2017-03-24 63.35 63.56 62.84 62.94 1738667
2017-03-27 62.84 63.06 61.91 62.20 1361362
2017-03-28 62.20 62.51 61.42 62.41 1735659
2017-03-29 62.36 62.55 61.68 62.29 1610196
2017-03-30 62.27 62.39 61.51 62.19 1133124
2017-03-31 62.11 62.53 61.90 62.22 1768571
2017-04-03 62.24 62.40 61.59 62.14 1313498
2017-04-04 62.19 63.20 62.00 62.33 1889152
2017-04-05 62.40 63.21 62.10 63.01 1867527
2017-04-06 62.96 63.21 62.48 62.90 1201909
2017-04-07 62.99 63.36 62.81 63.04 1475521
2017-04-10 62.92 63.59 62.82 63.49 1016576
2017-04-11 63.44 63.92 63.40 63.92 1550542
2017-04-12 63.95 64.20 63.38 63.44 1536129
2017-04-13 63.42 63.59 63.16 63.24 1301646
2017-04-17 63.33 64.11 63.24 64.11 1247013
2017-04-18 63.92 64.61 63.83 64.39 1615289
2017-04-19 64.30 64.68 63.92 64.34 1832059
2017-04-20 64.47 64.47 63.96 64.40 1663646
2017-04-21 64.20 64.58 64.10 64.28 1797650
2017-04-24 64.80 64.90 63.23 64.20 2358658
2017-04-25 64.31 64.98 63.85 64.93 2800662
2017-04-26 64.76 65.90 64.39 65.28 3491144
2017-04-27 65.31 65.35 64.45 64.53 1845744
2017-04-28 64.36 64.72 64.10 64.58 1920344
2017-05-01 64.77 65.26 64.46 64.83 1898805
2017-05-02 64.90 65.14 64.54 64.73 1645695
2017-05-03 64.87 65.02 63.83 63.92 1846542
2017-05-04 63.75 64.50 63.49 64.41 2423368
2017-05-05 64.64 65.54 64.58 65.49 1749851
2017-05-08 65.63 65.75 64.68 65.02 1500162
2017-05-09 64.93 65.10 64.48 64.84 1379332
2017-05-10 64.73 65.46 64.59 65.15 1065392
2017-05-11 64.79 64.95 64.16 64.81 1075014
2017-05-12 65.09 65.29 64.83 64.90 1249607
2017-05-15 64.82 65.45 64.68 64.84 1263034
2017-05-16 64.65 64.98 64.44 64.52 1283508
2017-05-17 64.55 64.92 64.24 64.34 2535207
2017-05-18 64.46 65.60 64.34 65.41 2086577
2017-05-19 65.41 65.60 64.76 65.55 1908755
2017-05-22 65.50 65.98 65.32 65.36 1435802
2017-05-23 65.27 65.52 64.77 64.93 1728313
2017-05-24 65.14 65.25 64.74 65.20 1325068
2017-05-25 65.47 65.53 64.70 65.07 1242735
2017-05-26 65.20 65.27 64.85 65.17 800232
2017-05-30 65.16 65.47 64.96 65.31 1004813
2017-05-31 65.33 65.68 65.05 65.09 2252789
2017-06-01 65.06 65.08 64.40 64.93 1762333
2017-06-02 65.29 66.73 65.27 66.72 2351252
2017-06-05 66.41 67.50 66.13 67.42 1597404
2017-06-06 67.39 67.39 66.73 66.90 1546482
2017-06-07 66.90 67.24 66.76 67.09 1867472
2017-06-08 67.18 67.50 66.38 67.44 1427898
2017-06-09 67.31 67.68 66.93 67.63 1703501
2017-06-12 67.42 67.59 66.71 66.95 1761690
2017-06-13 67.06 67.55 66.72 67.11 935693
2017-06-14 67.56 67.68 66.91 67.19 998971
2017-06-15 67.04 68.11 67.00 67.77 1127010
2017-06-16 68.29 68.78 68.12 68.57 2652663
2017-06-19 68.75 68.83 67.93 68.13 1506967
2017-06-20 68.18 68.57 67.40 68.16 1595860
2017-06-21 68.03 68.19 67.26 67.51 1285190
2017-06-22 67.37 67.42 66.57 67.04 1909615
2017-06-23 67.01 67.33 66.68 67.21 2129115
2017-06-26 67.39 67.55 67.02 67.14 877685
2017-06-27 66.90 67.40 66.35 66.41 1464568
2017-06-28 66.52 66.69 66.06 66.37 1349560
2017-06-29 66.20 66.50 65.67 66.30 1722097
2017-06-30 66.28 66.79 65.83 65.83 2061878
2017-07-03 66.04 66.71 65.66 66.57 1044574
2017-07-05 66.67 67.13 66.45 66.78 2157202
2017-07-06 66.13 66.22 64.84 64.89 2827530
2017-07-07 64.92 65.35 64.59 64.98 1446591
2017-07-10 65.15 65.20 64.57 64.73 1394232
2017-07-11 64.90 65.03 63.98 64.41 1049303
2017-07-12 64.66 65.35 64.66 65.05 1162621
2017-07-13 64.98 65.38 64.60 65.01 1098716
2017-07-14 65.32 65.67 65.14 65.46 1311172
2017-07-17 65.47 66.42 65.27 66.25 1212197
2017-07-18 66.14 66.34 65.67 66.05 1722222
2017-07-19 66.05 67.18 65.99 67.16 1774355
2017-07-20 67.13 67.72 67.06 67.16 1491267
2017-07-21 67.13 67.38 66.78 67.16 1187477
2017-07-24 67.18 67.34 66.36 66.65 1683921
2017-07-25 66.66 66.66 65.62 66.07 1942938
2017-07-26 66.08 67.68 65.85 67.36 1929090
2017-07-27 67.23 67.53 66.55 67.50 1583951
2017-07-28 67.62 67.88 67.34 67.71 1084168
2017-07-31 67.73 68.10 67.29 68.06 1319997
2017-08-01 68.20 68.20 67.63 67.84 1330748
2017-08-02 67.64 68.06 67.29 67.76 1638750
2017-08-03 67.64 67.83 67.11 67.30 1276065
2017-08-04 67.31 67.75 67.03 67.32 1057330
2017-08-07 67.21 67.60 66.94 67.24 1108327
2017-08-08 67.11 67.33 66.78 67.15 2096581
2017-08-09 67.33 67.44 67.03 67.35 1865447
2017-08-10 67.17 67.38 66.96 67.08 1642099
2017-08-11 66.87 67.39 66.71 66.98 1260508
2017-08-14 67.23 68.03 67.14 67.98 1597853
2017-08-15 67.82 68.34 67.53 68.31 1491619
2017-08-16 68.44 68.71 67.71 67.91 1275433
2017-08-17 67.80 68.08 67.53 67.65 1441945
2017-08-18 67.53 67.53 66.92 67.17 2942273
2017-08-21 67.29 68.05 67.02 67.77 975948
2017-08-22 67.77 68.06 67.45 67.74 1021478
2017-08-23 67.75 68.10 67.71 67.98 1251373
2017-08-24 68.13 68.47 67.88 67.97 1484310
2017-08-25 68.07 68.25 67.89 67.94 1191219
2017-08-28 67.99 68.09 66.93 67.37 915453
2017-08-29 67.41 67.73 67.01 67.15 1039413
2017-08-30 67.07 67.31 66.53 67.31 1323675
2017-08-31 67.33 67.43 66.82 67.15 2363046
2017-09-01 67.15 67.56 66.90 66.99 1399816
2017-09-05 67.10 67.21 66.45 67.14 1642776
2017-09-06 67.40 67.53 66.95 67.22 1904626
2017-09-07 67.38 67.85 67.25 67.72 3078188
2017-09-08 67.58 68.59 67.58 68.09 1463819
2017-09-11 68.20 68.77 68.06 68.61 1257665
2017-09-12 68.38 68.53 66.97 67.61 1257186
2017-09-13 67.55 67.59 67.14 67.31 1050344
2017-09-14 67.38 67.60 66.98 67.39 1631113
2017-09-15 67.24 67.88 67.08 67.88 3190161
2017-09-18 67.82 68.16 67.16 67.34 1518814
2017-09-19 67.64 67.64 66.71 66.83 1854002
2017-09-20 66.88 67.19 66.41 66.72 1278370
2017-09-21 66.73 66.91 66.41 65.97 1611887
2017-09-22 66.10 66.27 65.46 65.88 1822556
2017-09-25 66.00 66.42 65.89 66.08 1637727
2017-09-26 66.15 66.31 65.99 66.03 1520658
2017-09-27 65.84 65.85 65.44 65.62 1284052
2017-09-28 65.67 65.92 65.47 65.84 1281426
2017-09-29 65.75 66.10 65.49 65.93 1729187
2017-10-02 66.09 66.25 65.57 65.60 1410176
2017-10-03 65.65 65.84 65.17 65.55 1595944
2017-10-04 65.64 66.55 65.46 66.52 1254113
2017-10-05 66.70 67.20 66.36 66.57 1377355
2017-10-06 66.47 66.47 65.65 66.42 1327057
2017-10-09 66.44 66.57 66.11 66.44 20023279
2017-10-10 66.54 66.94 66.28 66.40 1356598
2017-10-11 66.40 66.83 66.36 66.47 1017192
2017-10-12 66.48 67.27 66.34 67.23 1343630
2017-10-13 67.61 67.72 67.24 67.49 1250805
2017-10-16 67.41 67.54 66.90 67.27 1654000
2017-10-17 67.06 67.24 66.51 66.88 1293598
2017-10-18 66.76 66.93 66.44 66.72 1757240
2017-10-19 66.91 66.91 65.92 66.06 1728611
2017-10-20 66.18 66.18 65.80 66.14 1067661
2017-10-23 66.42 66.71 65.96 66.67 1143173
2017-10-24 66.37 66.56 65.27 65.79 2009707
2017-10-25 67.74 67.74 66.33 66.88 2108192
2017-10-26 67.68 67.68 66.57 67.15 1887467
2017-10-27 66.90 67.66 66.71 67.65 1561677
2017-10-30 67.60 67.78 66.96 67.02 1934265
2017-10-31 66.89 67.29 66.66 67.26 1347258
2017-11-01 67.32 68.04 67.01 67.81 880728
2017-11-02 68.00 68.16 66.51 66.85 1241556
2017-11-03 66.40 68.27 66.36 68.21 1755072
2017-11-06 68.68 69.63 68.36 69.21 1544271
2017-11-07 69.39 69.77 69.21 69.56 1213699
2017-11-08 69.64 70.40 69.64 70.37 1684302
2017-11-09 70.10 70.46 69.88 69.88 1431902
2017-11-10 69.57 70.03 69.23 69.25 1410987
2017-11-13 69.15 70.25 68.80 70.15 1377517
2017-11-14 70.09 70.35 69.57 69.98 1520270
2017-11-15 69.97 70.09 68.90 69.03 1072921
2017-11-16 69.07 69.42 68.53 69.22 1025527
2017-11-17 68.98 69.30 68.17 68.32 1630426
2017-11-20 68.27 68.37 67.72 67.92 1771709
2017-11-21 68.22 68.58 68.03 68.10 2297997
2017-11-22 67.99 68.50 67.86 68.14 1318303
2017-11-24 68.31 68.48 68.15 68.21 655811
2017-11-27 68.13 68.39 67.60 67.63 1280974
2017-11-28 67.55 67.80 66.65 66.90 2552684
2017-11-29 66.78 66.93 66.01 66.74 2073288
2017-11-30 67.02 67.13 66.59 66.82 2518324
2017-12-01 67.02 67.39 66.29 66.53 1130156
2017-12-04 66.72 66.84 66.05 66.30 1696018
2017-12-05 66.30 66.38 65.47 65.51 1133986
2017-12-06 65.55 65.81 65.15 65.40 1064864
2017-12-07 65.50 65.50 64.96 65.15 2219226
2017-12-08 65.36 65.82 64.98 65.81 1356243
2017-12-11 65.94 66.09 65.37 65.92 1083174
2017-12-12 65.97 66.41 65.57 66.30 1687362
2017-12-13 66.45 66.62 65.54 65.63 1335635
2017-12-14 65.55 65.66 65.32 65.40 2811038
2017-12-15 65.74 66.10 65.54 65.66 3601124
2017-12-18 65.77 65.93 65.46 65.60 1595747
2017-12-19 65.54 65.63 63.74 64.30 2474536
2017-12-20 64.20 64.67 63.74 63.81 2072001
2017-12-21 64.06 64.06 63.20 63.39 1653016
2017-12-22 63.62 63.91 63.34 63.80 1068642
2017-12-26 63.97 64.29 63.68 64.10 879025
2017-12-27 64.27 64.33 63.80 64.08 1623249
2017-12-28 64.10 64.38 63.74 63.75 1765590
2017-12-29 63.86 64.17 63.66 63.77 1752272
2018-01-02 63.97 64.02 63.46 63.51 1238457
2018-01-03 63.51 63.88 63.39 63.84 1408222
2018-01-04 63.76 63.78 62.63 62.74 1917025
2018-01-05 62.69 62.86 62.52 62.69 2226811
2018-01-08 62.66 63.32 62.52 63.11 1814138
2018-01-09 63.00 63.04 62.09 62.35 1614242
2018-01-10 62.00 62.01 61.05 61.46 1781780
2018-01-11 61.78 62.05 60.89 60.96 1677739
2018-01-12 60.86 60.99 60.13 60.42 1460196
2018-01-16 60.65 61.76 60.45 60.67 2278610
2018-01-17 61.02 61.07 60.52 60.85 1745385
2018-01-18 60.59 60.78 59.88 60.45 2043369
2018-01-19 60.44 60.69 60.18 60.47 1929219
2018-01-22 60.53 61.22 60.40 61.18 1692107
2018-01-23 61.32 61.85 61.28 61.79 1845082
2018-01-24 61.73 61.86 61.29 61.44 1136610
2018-01-25 61.39 61.57 60.63 61.21 1574242
2018-01-26 61.39 61.55 60.92 61.54 1568502
2018-01-29 61.62 61.68 60.76 61.21 2031024
2018-01-30 61.06 61.38 60.57 60.57 2620910
2018-01-31 59.95 61.67 59.51 61.61 5600963
2018-02-01 61.46 61.74 60.04 60.33 2124638
2018-02-02 59.67 60.36 58.96 59.95 2488610
2018-02-05 59.74 60.40 57.92 58.05 3428800
2018-02-06 56.92 58.18 56.07 57.71 3579955
2018-02-07 57.66 58.57 56.85 56.86 2799116
2018-02-08 56.90 57.78 55.25 55.26 3417001
2018-02-09 55.56 57.00 55.21 56.65 3152237
2018-02-12 56.83 57.12 54.97 56.61 2982763
2018-02-13 56.55 57.33 56.21 56.99 2242329
2018-02-14 56.40 56.88 55.84 56.67 2759134
2018-02-15 56.95 58.00 56.92 57.91 2179755
2018-02-16 57.90 58.59 57.62 57.97 2186754
2018-02-20 57.76 58.34 57.55 57.64 3020566
2018-02-21 57.70 57.78 55.85 55.87 2923286
2018-02-22 56.06 56.63 55.88 56.17 2015089
2018-02-23 56.37 56.99 56.10 56.99 1894501
2018-02-26 57.13 57.37 56.71 57.13 2000050
2018-02-27 57.12 57.24 55.61 55.83 2340491
2018-02-28 56.09 56.96 56.02 56.23 4556628
2018-03-01 56.08 57.03 55.81 56.32 2380414
2018-03-02 56.19 56.43 55.50 55.96 2085312
2018-03-05 55.81 56.60 55.60 56.47 2832934
2018-03-06 56.43 56.98 56.00 56.89 2268078
2018-03-07 56.65 58.04 56.65 57.83 3176358
2018-03-08 57.90 58.29 57.61 58.27 2162068
2018-03-09 58.31 59.52 58.04 59.51 2828585
2018-03-12 59.33 59.74 58.85 59.50 2951215
2018-03-13 59.77 60.05 59.18 59.37 1577193
2018-03-14 59.58 59.83 59.21 59.54 2082313
2018-03-15 59.66 59.92 59.33 59.72 1924465
2018-03-16 59.76 60.47 59.69 60.23 2819148
2018-03-19 60.71 60.78 59.80 60.32 2762276
2018-03-20 60.30 60.68 59.92 60.27 3513449
2018-03-21 60.21 60.53 59.64 60.13 2940618
2018-03-22 59.88 60.62 59.48 59.21 4788176
2018-03-23 59.19 59.26 57.96 58.36 4554430
2018-03-26 58.74 59.05 58.06 58.98 2319951
2018-03-27 59.01 60.09 58.49 59.35 2560446
2018-03-28 59.61 61.79 59.38 61.55 3856238
2018-03-29 61.79 62.22 61.23 61.62 5297510
2018-04-02 61.48 61.71 60.50 61.04 3466317
2018-04-03 61.13 62.58 60.82 62.35 4343285
2018-04-04 62.01 63.21 61.89 63.15 4093590
2018-04-05 63.21 63.34 62.70 63.29 2901323
2018-04-06 63.37 63.71 62.82 63.05 2491784
2018-04-09 63.07 63.09 62.21 62.30 4295760
2018-04-10 62.51 62.87 62.35 62.70 3068793
2018-04-11 62.66 63.23 62.40 62.53 3250014
2018-04-12 62.63 62.73 61.30 61.45 2712615
2018-04-13 61.62 61.84 61.38 61.65 2171136
2018-04-16 61.89 62.31 61.50 61.68 1736925
2018-04-17 61.83 62.80 61.68 62.43 1824234
2018-04-18 62.54 62.64 61.97 61.98 1282419
2018-04-19 61.82 61.87 60.44 60.70 2685776
2018-04-20 60.72 60.89 60.01 60.11 2443434
2018-04-23 60.22 60.52 59.89 60.41 1308245
2018-04-24 60.55 60.96 60.17 60.71 1998754
2018-04-25 60.29 60.95 59.87 60.31 1821636
2018-04-26 60.50 61.56 60.29 61.13 1528895
2018-04-27 61.11 62.28 60.83 61.95 1712166
2018-04-30 62.03 62.34 61.69 61.71 2946558
2018-05-01 61.78 62.40 61.50 62.22 4162918
2018-05-02 62.00 62.22 61.32 61.51 2034448
2018-05-03 61.48 62.15 61.24 61.60 1653970
2018-05-04 61.52 62.33 61.34 62.10 1531935
2018-05-07 62.31 62.59 61.96 62.50 1781475
2018-05-08 61.88 62.48 61.78 62.14 1707326
2018-05-09 62.15 62.62 62.11 62.56 1890790
2018-05-10 63.47 63.70 62.52 62.91 3002201
2018-05-11 63.07 63.22 62.44 62.55 1440501
2018-05-14 62.57 62.74 61.80 62.29 1274457
2018-05-15 61.82 62.01 60.84 61.00 2389827
2018-05-16 61.05 61.23 60.21 60.25 1585670
2018-05-17 60.26 60.56 59.53 59.74 1644967
2018-05-18 59.72 59.90 59.29 59.63 1892173
2018-05-21 59.90 60.66 59.30 60.29 1239270
2018-05-22 60.25 60.52 60.01 60.42 1948600
2018-05-23 60.58 62.11 60.58 61.75 2209714
2018-05-24 61.72 62.00 60.83 61.20 2883402
2018-05-25 61.35 62.06 61.29 61.76 1131681
2018-05-29 61.59 62.29 61.17 61.86 1454402
2018-05-30 61.63 63.91 61.63 63.82 2321634
2018-05-31 63.52 64.25 63.20 63.99 4652996
2018-06-01 64.11 64.20 63.65 63.83 1981400
2018-06-04 64.13 64.62 63.73 64.61 2124639
2018-06-05 64.93 64.93 63.99 64.02 2019680
2018-06-06 63.85 64.49 63.81 64.33 1705443
2018-06-07 64.46 64.49 63.88 64.11 2031277
2018-06-08 64.38 64.82 64.25 64.60 1670093
2018-06-11 64.60 64.84 64.04 64.04 1216413
2018-06-12 64.04 64.54 63.90 64.21 2533615
2018-06-13 64.44 64.75 62.94 63.20 2127850
2018-06-14 63.43 64.43 63.28 63.75 1725353
2018-06-15 63.84 64.24 63.29 63.48 3552295
2018-06-18 63.36 63.62 62.23 62.42 2124016
2018-06-19 62.13 62.82 61.94 62.01 2462502
2018-06-20 62.32 62.73 61.67 62.66 1518219
2018-06-21 62.77 62.89 62.07 62.32 1555673
2018-06-22 62.51 63.39 62.17 63.12 5040625
2018-06-25 63.25 63.92 63.03 63.66 1804540
2018-06-26 63.64 63.64 63.00 63.03 1883958
2018-06-27 63.19 63.41 62.66 62.69 1699098
2018-06-28 62.69 63.51 62.60 63.30 1833976
2018-06-29 62.97 63.94 62.61 63.69 3031545
2018-07-02 63.68 63.94 62.64 63.47 1859088
2018-07-03 63.48 64.34 63.19 63.60 992344
2018-07-05 63.64 64.36 63.35 64.35 1719305
2018-07-06 64.55 64.90 64.28 64.79 1959083
2018-07-09 64.79 64.99 64.13 64.55 2413725
2018-07-10 64.56 64.96 64.27 64.87 2185952
2018-07-11 64.83 65.21 64.68 64.87 1411747
2018-07-12 65.11 65.31 64.79 65.13 1518119
2018-07-13 65.22 65.48 64.46 64.50 1229757
2018-07-16 64.31 64.61 63.82 64.43 1233307
2018-07-17 64.59 64.59 63.75 63.86 1534769
2018-07-18 63.75 64.34 63.68 64.05 2125281
2018-07-19 63.84 64.89 63.75 64.29 1631318
2018-07-20 64.01 64.17 63.12 63.22 1512012
2018-07-23 63.28 63.28 62.71 63.23 1445766
2018-07-24 63.17 63.64 62.68 63.50 2486142
2018-07-25 64.11 65.61 63.50 64.61 1901582
2018-07-26 65.26 65.26 64.30 64.50 1700701
2018-07-27 64.67 64.77 63.88 64.03 1516884
2018-07-30 64.01 64.09 63.38 63.77 1524120
2018-07-31 64.24 65.94 63.99 65.43 3097408
2018-08-01 64.98 66.01 64.67 65.91 2065628
2018-08-02 65.70 66.42 65.68 65.97 1386723
2018-08-03 65.99 66.94 65.73 66.91 1314453
2018-08-06 66.85 67.41 66.66 67.00 1042129
2018-08-07 67.00 67.00 66.34 66.91 942911
2018-08-08 67.04 67.04 66.49 66.55 948704
2018-08-09 66.58 66.95 66.36 66.89 699514
2018-08-10 66.77 67.05 65.94 65.96 958237
2018-08-13 65.91 66.47 65.81 66.35 1062254
2018-08-14 65.64 67.07 65.63 66.60 1178433
2018-08-15 66.57 67.36 66.48 67.16 1440855
2018-08-16 67.16 67.49 66.92 67.39 801969
2018-08-17 67.45 67.88 67.26 67.85 1341531
2018-08-20 68.00 68.19 67.57 67.75 1112616
2018-08-21 67.63 67.70 66.90 66.98 1133936
2018-08-22 66.98 67.20 66.60 66.90 1095230
2018-08-23 67.02 67.25 66.80 66.86 1022982
2018-08-24 66.77 67.53 66.77 67.43 1905016
2018-08-27 67.53 67.58 66.78 67.48 1802838
2018-08-28 67.44 67.94 67.07 67.93 1378962
2018-08-29 67.91 68.14 67.76 67.92 1218318
2018-08-30 68.18 68.18 67.55 67.66 982278
2018-08-31 67.84 68.05 67.32 67.75 1261170
2018-09-04 67.45 67.87 66.85 67.02 1475115
2018-09-05 67.05 67.88 66.76 67.43 1611680
2018-09-06 67.67 68.27 67.49 67.99 1531619
2018-09-07 67.54 67.66 66.88 67.24 1228514
2018-09-10 67.63 68.09 67.23 67.80 1125438
2018-09-11 67.50 68.31 67.48 68.00 2886021
2018-09-12 67.93 68.09 67.62 67.76 1463563
2018-09-13 68.12 68.35 67.77 68.14 1132609
2018-09-14 67.96 67.96 66.94 67.83 1400249
2018-09-17 67.80 68.58 67.61 68.40 1640877
2018-09-18 68.31 68.42 67.44 67.77 1427680
2018-09-19 67.84 67.84 66.87 67.01 1056992
2018-09-20 67.06 67.94 66.88 67.38 1027063
2018-09-21 67.36 68.30 67.17 67.69 3188881
2018-09-24 67.67 67.82 65.91 66.10 1392486
2018-09-25 66.18 66.45 65.63 66.24 1466042
2018-09-26 66.34 66.53 64.95 64.99 2051761
2018-09-27 65.04 65.42 64.86 64.95 2142782
2018-09-28 65.07 66.28 65.03 66.26 2580875
2018-10-01 66.21 66.58 65.79 66.04 1268585
2018-10-02 66.14 66.57 66.02 66.24 964090
2018-10-03 66.28 66.55 65.09 65.36 1245899
2018-10-04 64.98 65.24 64.27 64.96 1098492
2018-10-05 65.06 65.55 64.82 64.89 1559770
2018-10-08 64.99 66.07 64.99 65.30 2430551
2018-10-09 65.41 65.80 65.06 65.55 1661228
2018-10-10 65.50 65.93 64.65 64.69 1567607
2018-10-11 64.95 64.95 62.82 62.87 1988619
2018-10-12 63.12 63.84 62.40 62.67 1736472
2018-10-15 62.50 63.70 62.42 62.98 1440116
2018-10-16 63.24 64.60 62.79 64.38 2653089
2018-10-17 64.29 64.56 63.77 64.07 2265526
2018-10-18 64.12 64.72 63.89 64.41 1453871
2018-10-19 64.41 64.98 64.39 64.87 1742979
2018-10-22 64.99 65.03 63.51 63.54 1558148
2018-10-23 63.40 64.00 62.78 63.74 2075739
2018-10-24 64.04 66.05 64.04 65.43 3064295
2018-10-25 65.51 66.48 64.87 66.06 1626488
2018-10-26 65.92 65.94 64.60 64.84 2238172
2018-10-29 65.43 66.46 65.43 66.22 1494881
2018-10-30 66.45 66.95 65.63 65.78 2052410
2018-10-31 65.70 66.04 64.90 64.96 3099840
2018-11-01 65.27 65.27 64.22 64.82 2233826
2018-11-02 64.51 65.01 63.62 64.44 2228419
2018-11-05 64.59 65.86 64.56 65.67 1512242
2018-11-06 65.88 66.91 65.64 66.52 2327238
2018-11-07 66.91 67.74 66.30 67.47 1681779
2018-11-08 67.24 67.52 66.66 67.30 872514
2018-11-09 67.39 67.71 67.00 67.48 1105911
2018-11-12 67.55 68.22 67.12 68.03 1007296
2018-11-13 68.16 68.43 67.54 68.14 1215353
2018-11-14 68.35 68.93 67.97 68.76 2222333
2018-11-15 68.36 68.36 67.01 67.78 2349865
2018-11-16 67.72 69.46 67.72 69.36 1785738
2018-11-19 69.36 69.92 68.59 69.40 1792807
2018-11-20 69.45 69.88 68.80 69.55 1552186
2018-11-21 69.45 70.27 69.08 69.50 1327796
2018-11-23 69.47 69.54 68.74 69.11 377787
2018-11-26 69.45 69.55 68.69 69.45 1558325
2018-11-27 69.48 69.97 68.96 69.85 1859554
2018-11-28 69.68 70.41 69.60 70.22 1730267
2018-11-29 69.99 70.58 69.32 70.27 1975805
2018-11-30 70.61 71.29 70.18 71.25 2534485
2018-12-03 71.50 71.89 71.20 71.88 2157897
2018-12-04 71.74 71.93 70.59 70.76 2057108
2018-12-06 70.45 72.75 69.59 72.65 2592954
2018-12-07 72.39 72.62 71.32 71.67 2114191
2018-12-10 71.90 71.94 70.48 71.51 1795453
2018-12-11 71.84 72.10 71.38 71.42 1262670
2018-12-12 71.79 71.99 69.40 69.50 1794977
2018-12-13 69.63 70.59 69.63 70.02 1936329
2018-12-14 69.86 70.17 69.58 69.94 1732613
2018-12-17 70.14 70.42 67.57 67.74 2097852
2018-12-18 68.21 69.00 67.81 68.32 1782953
2018-12-19 68.65 69.37 67.88 68.23 1539910
2018-12-20 68.35 68.92 67.54 68.12 1777686
2018-12-21 68.12 70.06 67.22 67.24 3744091
2018-12-24 67.24 67.44 63.68 63.68 731481
2018-12-26 63.84 65.42 63.17 65.42 1606377
2018-12-27 65.06 66.06 63.94 66.06 1850107
2018-12-28 66.68 67.08 65.41 65.70 1398789
2018-12-31 65.78 66.02 64.74 66.01 1266002
2019-01-02 65.42 65.43 63.41 63.76 1300039
2019-01-03 63.67 65.06 63.67 64.16 1744728
2019-01-04 64.33 65.20 64.16 64.56 1462538
2019-01-07 64.77 65.56 64.66 65.10 1792160
2019-01-08 65.33 66.41 65.19 66.32 2047939
2019-01-09 66.49 66.52 65.68 66.32 1119548
2019-01-10 66.55 67.55 66.12 67.41 1211923
2019-01-11 67.30 67.78 67.11 67.55 1606144
2019-01-14 67.27 67.91 66.96 67.63 1590389
2019-01-15 67.76 68.71 67.70 68.46 1354921
2019-01-16 68.33 69.19 67.80 69.08 1910972
2019-01-17 69.02 69.94 69.02 69.91 2684320
2019-01-18 70.17 70.32 69.50 70.12 1741896
2019-01-22 70.08 70.43 69.64 70.40 1857973
2019-01-23 70.14 70.60 69.95 70.34 2299079
2019-01-24 70.32 70.58 69.61 70.35 919947
2019-01-25 70.47 70.88 70.29 70.67 2190664
2019-01-28 70.38 71.73 70.38 71.72 1647151
2019-01-29 71.43 72.38 71.43 72.37 1966760
2019-01-30 72.09 72.68 71.61 72.00 2494633
2019-01-31 71.40 72.67 71.00 72.56 2403912
2019-02-01 72.79 72.94 70.78 72.02 1528380
2019-02-04 71.62 72.81 71.41 72.79 1518836
2019-02-05 72.33 73.00 71.83 72.95 1334134
2019-02-06 72.82 73.01 72.44 73.00 1192303
2019-02-07 72.86 73.63 72.46 73.54 1470026
2019-02-08 73.29 73.84 73.16 73.44 1695284
2019-02-11 73.48 73.85 73.19 73.46 1587563
2019-02-12 73.40 73.40 72.36 72.54 2018342
2019-02-13 72.28 73.37 72.13 73.29 1246825
2019-02-14 73.36 73.47 72.83 73.12 1037057
2019-02-15 73.72 73.74 72.97 73.21 1968860
2019-02-19 73.07 73.58 73.04 73.53 1393540
2019-02-20 73.42 73.45 71.87 72.68 1888888
2019-02-21 72.28 73.90 72.06 73.86 1487618
2019-02-22 74.00 74.43 73.56 74.23 1395351
2019-02-25 74.37 74.46 73.40 73.50 1292012
2019-02-26 73.73 73.90 73.23 73.72 1004827
2019-02-27 73.27 73.64 72.87 73.33 1123125
2019-02-28 73.24 74.68 73.06 73.69 2830696
2019-03-01 73.65 73.68 72.64 73.50 1374652
2019-03-04 73.72 74.12 73.21 73.98 1805204
2019-03-05 73.92 74.46 73.83 73.93 1278559
2019-03-06 74.01 74.18 73.53 73.55 1065023
2019-03-07 73.66 74.20 73.17 73.43 1421953
2019-03-08 73.45 73.98 73.12 73.64 957098
2019-03-11 73.89 74.54 73.46 74.44 1271003
2019-03-12 74.50 75.17 74.36 75.05 1622324
2019-03-13 75.13 75.65 74.88 74.91 1201538
2019-03-14 74.84 75.06 74.54 75.06 1321362
2019-03-15 75.06 75.25 74.45 74.76 2415971
2019-03-18 74.85 75.13 73.54 73.98 1361716
2019-03-19 73.91 74.15 73.25 73.50 1441873
2019-03-20 73.46 74.14 72.78 73.62 1208546
2019-03-21 73.37 74.92 73.32 74.22 1159460
2019-03-22 74.51 75.71 74.40 74.40 1484849
2019-03-25 74.57 74.85 74.15 74.47 803860
2019-03-26 74.74 75.18 74.56 75.14 1177240
2019-03-27 75.55 75.55 74.45 74.98 1152555
2019-03-28 75.30 75.66 74.81 75.63 1015822
2019-03-29 75.49 75.69 75.04 75.32 1995882
2019-04-01 75.03 75.32 73.74 74.98 1465217
2019-04-02 75.09 75.88 74.23 75.69 1665364
2019-04-03 75.45 75.75 74.89 75.39 1282914
2019-04-04 75.57 75.57 74.79 75.28 762408
2019-04-05 75.25 75.75 75.03 75.61 761434
2019-04-08 75.50 75.83 75.07 75.56 831641
2019-04-09 75.69 75.80 75.13 75.39 877220
2019-04-10 75.75 76.39 75.42 76.35 1746036
2019-04-11 76.49 76.92 76.23 76.69 1926877
2019-04-12 76.50 77.46 75.92 77.45 1659291
2019-04-15 77.54 77.64 76.95 77.60 1791354
2019-04-16 77.59 77.59 75.34 75.73 1732807
2019-04-17 75.71 75.85 74.04 74.29 2010006
2019-04-18 74.26 75.18 73.91 75.07 1584581
2019-04-22 74.70 74.83 73.29 74.17 1543524
2019-04-23 74.47 75.13 74.19 74.96 1009414
2019-04-24 75.24 75.84 74.76 75.47 1231077
2019-04-25 75.10 76.19 74.95 75.97 769140
2019-04-26 76.37 76.58 75.86 76.20 836837
2019-04-29 75.95 76.47 75.19 75.30 693438
2019-04-30 75.41 76.68 75.08 76.42 1516734
2019-05-01 76.26 77.69 76.26 76.52 1244470
2019-05-02 76.52 77.45 75.88 76.40 907121
2019-05-03 76.55 76.77 75.85 76.59 1862255
2019-05-06 76.43 76.65 75.90 76.21 928757
2019-05-07 76.01 76.20 74.29 74.77 841338
2019-05-08 74.87 75.52 74.38 74.44 802742
2019-05-09 74.39 74.87 73.85 74.82 770754
2019-05-10 74.72 76.12 74.72 75.83 819815
2019-05-13 75.33 76.00 75.00 75.84 979705
2019-05-14 75.90 76.31 75.66 75.81 807900
2019-05-15 75.92 76.59 75.81 76.19 555010
2019-05-16 75.67 77.06 75.67 76.81 945184
2019-05-17 76.50 76.99 76.16 76.62 1173966
2019-05-20 76.58 76.85 75.31 75.75 799316
2019-05-21 76.00 76.80 76.00 76.36 775953
2019-05-22 76.34 76.80 76.02 76.64 561748
2019-05-23 76.51 77.12 76.34 77.11 897402
2019-05-24 77.38 77.64 77.11 77.19 779912
2019-05-28 77.57 77.83 76.21 76.21 1721919
2019-05-29 76.42 76.60 75.29 75.67 1793235
2019-05-30 75.80 76.24 75.59 75.82 1178892
2019-05-31 76.21 77.28 75.54 76.57 1676544
2019-06-03 76.75 77.17 75.65 76.24 1524624
2019-06-04 76.14 76.21 74.73 75.48 1633303
2019-06-05 76.09 77.37 75.49 77.25 1872754
2019-06-06 77.35 78.00 77.05 77.79 906935
2019-06-07 78.10 78.54 77.79 77.98 738917
2019-06-10 78.05 78.05 76.93 77.83 1159791
2019-06-11 77.95 78.03 77.07 77.80 726815
2019-06-12 77.83 78.33 77.18 77.65 998891
2019-06-13 77.54 77.93 77.39 77.93 1126146
2019-06-14 78.00 78.52 77.80 78.26 1153539
2019-06-17 78.49 79.15 78.31 78.67 958009
2019-06-18 79.20 79.31 77.39 78.05 1449994
2019-06-19 77.70 78.72 77.51 78.43 1065167
2019-06-20 78.67 79.47 78.65 78.83 1250654
2019-06-21 79.04 79.16 77.49 78.03 2764061
2019-06-24 78.34 78.45 77.71 78.27 794287
2019-06-25 78.36 78.76 76.84 76.91 956021
2019-06-26 76.84 76.91 75.04 75.08 1558074
2019-06-27 75.57 76.48 75.26 75.61 876272
2019-06-28 75.68 76.66 75.63 75.92 1934504
2019-07-01 76.37 76.41 74.83 76.14 892298
2019-07-02 76.35 77.72 76.35 77.43 1266372
2019-07-03 77.71 78.57 77.61 78.34 530061
2019-07-05 77.89 78.15 76.63 77.92 639465
2019-07-08 78.05 78.90 78.00 78.83 802245
2019-07-09 78.75 79.47 78.44 79.32 1084211
2019-07-10 79.45 79.87 79.07 79.57 1202827
2019-07-11 79.83 79.85 78.63 79.29 1554254
2019-07-12 79.44 79.44 78.73 78.85 939379
2019-07-15 79.00 79.59 78.55 79.13 794352
2019-07-16 78.96 79.18 78.57 78.85 732913
2019-07-17 78.98 79.30 77.83 78.64 1138084
2019-07-18 78.56 78.85 77.74 78.59 711305
2019-07-19 78.78 79.08 76.93 77.15 1212607
2019-07-22 77.20 77.47 76.76 76.88 1318097
2019-07-23 76.89 77.99 76.38 77.96 984601
2019-07-24 78.11 78.18 77.37 77.43 1443901
2019-07-25 77.81 78.24 77.26 78.10 1505539
2019-07-26 78.23 78.70 78.06 78.56 1289870
2019-07-29 78.75 80.07 78.74 79.61 1482052
2019-07-30 79.55 80.62 79.21 79.54 1768268
2019-07-31 79.93 81.88 78.83 78.89 2469179
2019-08-01 78.82 79.98 77.50 79.58 2317102
2019-08-02 79.61 81.10 79.38 80.48 1551464
2019-08-05 80.48 80.54 77.48 78.18 1572848
2019-08-06 78.33 79.40 77.73 79.14 1296650
2019-08-07 79.04 80.43 77.92 79.78 1150267
2019-08-08 79.90 80.93 79.02 80.84 1331811
2019-08-09 80.77 81.44 80.05 81.27 1939492
2019-08-12 81.19 81.74 80.74 81.22 832801
2019-08-13 81.11 81.19 79.55 80.89 1339837
2019-08-14 81.05 81.16 79.79 79.82 916889
2019-08-15 80.11 81.38 79.91 81.15 1282562
2019-08-16 81.36 81.99 81.00 81.64 1098111
2019-08-19 82.00 82.91 81.53 82.77 1036554
2019-08-20 82.95 83.11 82.28 82.44 1068246
2019-08-21 82.40 82.86 82.01 82.63 625600
2019-08-22 82.72 83.08 82.18 83.00 830291
2019-08-23 82.96 83.80 82.53 82.75 2343290
2019-08-26 83.19 83.61 82.48 83.61 1728098
2019-08-27 83.99 84.23 83.54 83.78 1933195
2019-08-28 83.85 84.05 83.34 83.63 1749605
2019-08-29 83.85 84.41 83.49 84.27 874583
2019-08-30 84.50 84.93 84.03 84.76 1510132
2019-09-03 84.64 85.85 84.62 85.79 1565081
2019-09-04 86.21 86.36 85.61 86.29 1364870
2019-09-05 86.12 86.37 85.47 85.99 1234897
2019-09-06 86.25 87.09 86.09 86.85 1614755
2019-09-09 86.52 86.53 85.00 85.11 2185077
2019-09-10 84.71 84.82 83.02 84.46 1585830
2019-09-11 84.25 84.78 83.36 84.77 1486121
2019-09-12 85.60 86.08 84.32 85.36 1374932
2019-09-13 85.05 85.44 84.07 84.55 1549776
2019-09-16 84.52 85.27 84.15 85.05 1507571
2019-09-17 85.29 86.14 84.85 85.87 1660531
2019-09-18 85.86 85.95 84.70 85.27 1850405
2019-09-19 85.25 85.86 85.25 85.51 1247515
2019-09-20 85.81 85.81 84.93 85.17 7532071
2019-09-23 84.47 85.80 84.24 85.23 1519174
2019-09-24 85.43 86.32 85.16 85.47 1273557
2019-09-25 85.60 86.30 85.49 86.09 966556
2019-09-26 86.43 87.17 86.30 86.19 1000436
2019-09-27 86.44 86.60 85.55 86.25 1108902
2019-09-30 86.13 86.72 86.13 86.26 1469238
2019-10-01 86.11 86.56 85.28 86.17 995112
2019-10-02 86.15 86.61 84.90 86.10 1903864
2019-10-03 85.95 87.24 85.82 87.08 1438249
2019-10-04 87.08 87.61 87.00 87.47 1609246
2019-10-07 87.06 88.08 87.05 87.76 1428022
2019-10-08 87.69 88.33 87.13 87.55 1947269
2019-10-09 87.73 88.39 87.34 87.58 1275754
2019-10-10 87.29 88.38 87.09 88.16 1055376
2019-10-11 88.13 88.49 87.05 87.63 1298663
2019-10-14 87.43 87.92 87.15 87.58 1364256
2019-10-15 87.58 87.95 87.14 87.56 1988766
2019-10-16 87.63 88.05 86.82 88.02 1139163
2019-10-17 87.67 88.24 87.57 87.75 1911986
2019-10-18 87.62 88.46 87.39 88.37 1640364
2019-10-21 88.11 88.75 87.72 88.72 1329073
2019-10-22 89.11 89.12 88.17 88.44 1356586
2019-10-23 88.30 88.65 85.94 87.84 2968185
2019-10-24 87.85 88.12 86.89 87.58 1196085
2019-10-25 87.38 87.81 87.01 87.68 931756
2019-10-28 87.58 87.65 87.03 87.45 1244483
2019-10-29 87.20 87.93 87.01 87.57 1571178
2019-10-30 87.95 88.90 87.61 88.85 1125032
2019-10-31 88.94 89.55 88.52 88.66 1453144
2019-11-01 88.67 89.20 87.51 88.14 1270413
2019-11-04 87.87 87.94 86.74 87.03 1283031
2019-11-05 86.47 86.47 83.90 84.81 2275418
2019-11-06 85.03 85.78 85.03 85.58 1237816
2019-11-07 85.12 85.17 83.65 84.07 2025888
2019-11-08 83.83 84.44 83.77 83.98 978319
2019-11-11 84.11 84.62 83.67 84.16 856737
2019-11-12 84.26 85.04 83.28 83.41 1435560
2019-11-13 83.77 84.99 83.77 84.87 1375741
2019-11-14 85.20 85.81 84.89 85.78 1309466
2019-11-15 85.80 86.50 85.57 86.46 1412302
2019-11-18 86.68 87.61 86.54 86.99 926972
2019-11-19 87.09 87.35 86.47 87.07 982842
2019-11-20 87.07 87.57 86.63 86.66 953956
2019-11-21 86.32 86.40 84.87 85.05 1969267
2019-11-22 85.23 85.47 84.32 84.79 2695140
2019-11-25 85.03 85.71 84.34 84.52 1808125
2019-11-26 84.73 85.74 84.58 85.37 3606636
2019-11-27 85.19 85.93 84.92 85.63 1316350
2019-11-29 85.77 86.28 85.07 85.10 762915
2019-12-02 84.86 85.15 83.41 83.50 2634389
2019-12-03 83.62 84.36 83.52 83.85 1806292
2019-12-04 83.36 84.80 83.36 84.25 1985232
2019-12-05 84.06 84.59 83.73 84.54 1489009
2019-12-06 84.54 85.04 84.17 84.44 1223827
2019-12-09 84.54 84.69 83.86 84.55 1151472
2019-12-10 84.85 84.99 83.88 84.14 1096730
2019-12-11 84.15 84.43 82.41 82.68 1376699
2019-12-12 82.60 83.00 81.27 81.78 2147357
2019-12-13 81.94 82.43 80.55 81.01 1762319
2019-12-16 81.19 81.64 80.39 81.50 1991936
2019-12-17 81.78 81.88 80.03 80.11 1603759
2019-12-18 79.48 80.62 79.22 80.29 2775362
2019-12-19 80.36 80.54 80.03 80.36 2198639
2019-12-20 79.47 80.78 79.02 80.30 5479995
2019-12-23 80.72 80.72 79.56 79.71 1086991
2019-12-24 79.84 80.42 79.66 80.38 409408
2019-12-26 80.59 80.65 80.20 80.59 833888
2019-12-27 80.94 81.16 80.60 80.95 1008368
2019-12-30 80.70 81.16 80.50 80.15 1166012
2019-12-31 80.29 80.92 80.05 80.92 1265556
2020-01-02 81.32 81.48 79.35 79.77 1797768
2020-01-03 79.45 80.92 79.41 80.80 1326653
2020-01-06 80.64 81.45 80.17 81.03 1764282
2020-01-07 79.86 80.86 79.51 79.83 1194829
2020-01-08 79.92 80.45 79.64 80.00 2388899
2020-01-09 79.93 80.49 79.77 80.41 892804
2020-01-10 80.58 81.30 80.16 81.26 1290997
2020-01-13 81.06 82.31 81.06 82.28 1397514
2020-01-14 81.89 82.00 80.68 81.16 1223474
2020-01-15 81.63 82.25 81.24 82.07 1228056
2020-01-16 82.19 82.53 81.63 82.51 1021590
2020-01-17 82.45 82.79 81.99 82.50 1797376
2020-01-21 82.94 83.32 82.38 83.30 1577335
2020-01-22 83.63 83.78 82.10 82.39 1427405
2020-01-23 82.42 83.11 82.05 83.08 1308475
2020-01-24 83.25 83.28 82.27 82.76 1117913
2020-01-27 82.45 83.01 82.12 82.34 1198930
2020-01-28 82.48 83.07 82.23 82.72 1473476
2020-01-29 86.20 87.53 81.21 82.27 2311017
2020-01-30 81.96 83.99 81.83 83.97 1820328
2020-01-31 83.99 84.24 82.88 83.08 1514218
2020-02-03 83.35 83.87 82.66 82.84 1560519
2020-02-04 83.00 83.99 82.96 83.64 815069
2020-02-05 83.56 84.21 83.03 83.31 976527
2020-02-06 83.52 84.04 83.47 83.87 1141503
2020-02-07 84.12 84.45 83.82 84.20 1517544
2020-02-10 84.74 84.97 84.34 84.94 1477786
2020-02-11 84.85 85.29 84.50 84.79 1265248
2020-02-12 84.65 85.27 84.23 84.79 1418230
2020-02-13 84.62 85.42 84.62 85.22 1202459
2020-02-14 85.57 86.46 85.45 86.46 939223
2020-02-18 86.68 86.86 85.44 86.27 879840
2020-02-19 86.19 86.27 85.33 85.34 1068522
2020-02-20 85.40 86.47 85.08 86.40 1023789
2020-02-21 86.18 87.14 86.10 87.01 1517417
2020-02-24 86.37 87.19 85.73 85.79 1058987
2020-02-25 86.04 86.21 83.39 83.51 1270545
2020-02-26 83.92 84.58 83.35 83.36 1997257
2020-02-27 82.40 83.37 78.45 78.46 2179536
2020-02-28 77.16 77.16 73.30 75.10 3257545
2020-03-02 75.56 79.10 75.23 79.07 2325393
2020-03-03 79.09 81.07 78.00 78.56 2805441
2020-03-04 79.69 81.18 78.84 81.03 2379570
2020-03-05 79.92 80.46 78.22 79.37 1623649
2020-03-06 77.30 78.20 75.33 77.64 2233463
2020-03-09 73.15 75.58 73.10 74.47 3436039
2020-03-10 76.15 79.93 75.13 79.93 4259790
2020-03-11 78.01 78.03 74.67 75.10 3700882
2020-03-12 70.36 75.93 68.30 70.01 5119199
2020-03-13 74.00 74.22 69.29 73.61 4670841
2020-03-16 68.57 68.84 61.10 61.16 4111774
2020-03-17 63.06 66.88 60.85 66.46 3220814
2020-03-18 62.20 64.71 58.61 60.87 3663651
2020-03-19 60.50 62.93 59.01 60.01 3510893
2020-03-20 60.29 61.21 54.62 55.29 3495123
2020-03-23 55.29 55.40 49.62 51.39 3681983
2020-03-24 53.09 54.45 50.64 52.15 3835083
2020-03-25 51.68 57.88 50.18 54.57 3843943
2020-03-26 54.57 59.38 53.34 59.23 3252425
2020-03-27 57.28 64.43 57.01 62.68 2830571
2020-03-30 63.49 63.89 59.34 62.58 3550714
2020-03-31 61.71 62.52 59.04 61.71 5240444
2020-04-01 59.07 59.96 54.88 57.70 2907289
2020-04-02 56.26 58.06 53.24 54.57 3175690
2020-04-03 53.97 55.42 52.79 54.26 2757933
2020-04-06 57.10 60.47 56.48 60.11 2530820
2020-04-07 62.55 63.75 60.59 60.68 2742403
2020-04-08 61.33 65.79 60.66 65.25 3264670
2020-04-09 66.27 70.61 66.27 69.42 3805979
2020-04-13 68.62 68.94 66.14 66.50 1482713
2020-04-14 68.27 69.89 67.86 68.92 1580578
2020-04-15 66.86 67.97 65.06 65.99 2252266
2020-04-16 66.09 67.06 64.57 65.23 2300546
2020-04-17 66.84 70.15 66.33 69.79 1790388
2020-04-20 68.51 69.28 65.54 65.61 2056061
2020-04-21 63.55 65.46 63.52 63.81 2757688
2020-04-22 64.97 66.13 64.60 65.66 1703458
2020-04-23 65.83 65.93 63.28 63.81 1989112
2020-04-24 62.02 64.58 61.15 63.99 2210617
2020-04-27 64.85 65.71 64.15 65.30 1375576
2020-04-28 67.07 67.49 64.36 64.87 1962107
2020-04-29 65.69 67.08 64.55 65.82 2046979
2020-04-30 65.09 65.22 63.56 65.06 1843114
2020-05-01 63.34 64.09 62.06 62.31 2073119
2020-05-04 61.56 62.55 60.15 62.50 2262577
2020-05-05 63.21 63.56 62.04 62.41 2763307
2020-05-06 62.67 63.41 60.82 61.02 2807314
2020-05-07 61.88 64.10 61.16 63.05 5138696
2020-05-08 64.22 65.07 63.20 64.22 2169254
2020-05-11 64.66 64.66 62.27 63.51 2387184
2020-05-12 63.85 64.04 59.61 60.11 3823619
2020-05-13 59.62 60.19 58.46 58.62 3524535
2020-05-14 57.52 57.87 55.80 57.52 3291321
2020-05-15 57.08 57.33 55.49 57.13 5298420
2020-05-18 59.24 61.27 59.22 60.46 2779581
2020-05-19 59.96 60.33 57.70 57.72 3056443
2020-05-20 58.50 59.47 57.67 58.93 3141429
2020-05-21 58.71 59.60 57.89 57.93 2463165
2020-05-22 58.02 58.26 56.79 57.40 2835280
2020-05-26 59.47 61.21 58.93 60.27 3796673
2020-05-27 62.30 62.39 59.39 60.13 4037588
2020-05-28 61.25 61.28 59.57 60.87 4583156
2020-05-29 60.40 60.99 59.62 60.56 5723685
2020-06-01 60.54 61.61 59.80 61.10 3035385
2020-06-02 61.69 61.83 60.31 60.46 3076697
2020-06-03 61.19 62.31 60.96 61.63 6278672
2020-06-04 61.20 62.22 60.05 61.66 3720721
2020-06-05 64.33 66.72 64.33 66.40 4172287
2020-06-08 67.55 68.51 66.39 68.17 3252414
2020-06-09 65.68 66.38 65.00 65.39 2145267
2020-06-10 65.07 65.66 63.64 64.62 2025312
2020-06-11 61.62 62.78 61.11 61.66 2959527
2020-06-12 63.81 63.91 60.87 63.57 4423887
2020-06-15 61.26 64.21 61.08 63.34 2981517
2020-06-16 65.70 66.43 64.07 64.69 2406785
2020-06-17 65.03 65.46 62.46 62.52 1665390
2020-06-18 61.79 62.62 61.28 61.34 3533608
2020-06-19 62.26 62.52 59.56 59.58 6948453
2020-06-22 59.55 59.91 58.89 59.29 2840627
2020-06-23 59.95 59.95 58.36 58.77 2805853
2020-06-24 57.97 58.35 56.65 57.48 4946889
2020-06-25 57.12 58.48 56.87 58.40 3591187
2020-06-26 58.19 58.61 56.78 57.00 3305410
2020-06-29 57.16 57.70 56.31 57.67 2309583
2020-06-30 57.80 58.98 57.35 58.82 3317086
2020-07-01 58.94 60.94 58.55 60.83 1901567
2020-07-02 61.68 62.19 60.20 60.59 1509545
2020-07-06 61.82 62.03 59.36 59.59 3345925
2020-07-07 58.56 59.08 57.52 57.59 1762823
2020-07-08 57.67 57.83 57.14 57.48 3393373
2020-07-09 57.31 57.61 56.32 56.71 2637999
2020-07-10 56.60 57.50 56.49 56.70 3866554
2020-07-13 57.11 57.45 56.47 57.02 1679854
2020-07-14 56.90 58.05 56.60 57.02 1745756
2020-07-15 58.01 58.42 57.32 57.72 2094604
2020-07-16 57.29 57.70 56.90 57.22 1733939
2020-07-17 57.28 57.50 56.69 56.98 2035924
2020-07-20 56.50 56.80 55.04 55.17 3426066
2020-07-21 55.28 55.85 54.46 54.57 2954856
2020-07-22 54.18 55.89 53.79 55.70 2916894
2020-07-23 55.44 55.92 54.07 54.83 2014453
2020-07-24 54.74 54.97 53.83 54.34 3184904
2020-07-27 54.08 54.08 52.72 53.33 2045797
2020-07-28 53.09 55.06 53.08 54.66 2456422
2020-07-29 54.26 54.83 52.67 53.59 3319258
2020-07-30 52.80 54.02 52.69 53.95 2100874
2020-07-31 53.81 53.99 52.58 53.63 2452289
2020-08-03 52.62 53.00 52.15 52.33 2292659
2020-08-04 52.35 53.70 51.69 53.46 4036247
2020-08-05 54.28 54.32 53.18 53.32 2920987
2020-08-06 53.15 54.04 53.15 53.64 2047680
2020-08-07 53.32 55.50 53.32 55.19 3007092
2020-08-10 55.28 55.97 54.85 55.36 2269255
2020-08-11 55.98 56.28 54.48 54.75 2467592
2020-08-12 54.96 55.28 54.07 54.82 2303347
2020-08-13 54.42 54.90 53.33 53.51 1841701
2020-08-14 53.59 55.08 53.03 54.39 2100062
2020-08-17 54.42 55.40 54.04 55.39 2656163
2020-08-18 55.46 55.55 54.45 55.37 2148214
2020-08-19 55.29 55.29 53.94 54.15 2642809
2020-08-20 54.04 55.51 53.92 55.25 1570619
2020-08-21 55.37 55.57 53.78 54.69 1969265
2020-08-24 54.60 56.02 53.96 55.91 2327348
2020-08-25 55.87 56.58 55.68 56.56 1784391
2020-08-26 56.21 56.21 54.63 54.92 1703455
2020-08-27 55.04 56.78 55.04 56.63 1803069
2020-08-28 56.96 57.06 56.09 57.03 1711577
2020-08-31 56.76 56.88 56.01 56.45 2143500
2020-09-01 56.68 56.83 55.76 56.78 2454659
2020-09-02 56.81 57.76 56.36 57.69 2137240
2020-09-03 57.91 59.10 57.04 57.40 1990784
2020-09-04 57.69 58.81 57.25 58.11 2128651
2020-09-08 57.81 57.95 56.82 57.39 2133741
2020-09-09 57.43 58.14 56.50 56.84 2432995
2020-09-10 56.55 56.70 55.17 55.81 6098399
2020-09-11 55.77 55.98 54.25 54.67 2723914
2020-09-14 55.01 57.13 55.00 56.93 2311340
2020-09-15 56.83 57.41 55.94 56.33 2556451
2020-09-16 56.54 57.38 56.42 56.87 3449870
2020-09-17 56.35 57.32 55.39 55.78 3366163
2020-09-18 55.42 56.00 54.27 54.33 4987160
2020-09-21 53.58 53.93 51.89 52.03 4023529
2020-09-22 52.00 53.22 52.00 52.66 4262474
2020-09-23 52.50 53.31 51.16 50.65 3268604
2020-09-24 50.72 51.28 50.01 50.51 3578789
2020-09-25 50.40 51.58 50.11 51.57 2776007
2020-09-28 52.40 52.91 51.87 52.54 2193488
2020-09-29 52.30 52.46 50.63 51.09 2947935
2020-09-30 51.53 51.95 50.69 51.33 3102235
2020-10-01 51.51 53.50 51.28 53.44 3141916
2020-10-02 52.31 55.44 52.03 55.09 6450414
2020-10-05 56.00 56.41 54.58 55.60 2751434
2020-10-06 55.81 56.16 54.87 55.19 2367187
2020-10-07 55.45 55.60 54.33 54.76 1748423
2020-10-08 55.18 56.20 55.00 56.19 2096209
2020-10-09 56.32 56.41 55.24 55.66 1666159
2020-10-12 55.74 55.80 54.72 55.35 1254282
2020-10-13 54.78 55.34 53.34 53.50 1864138
2020-10-14 53.47 53.61 52.47 52.81 1711764
2020-10-15 52.48 53.21 52.12 52.31 1820822
2020-10-16 52.51 52.65 51.62 51.85 2609178
2020-10-19 52.12 52.30 50.66 50.71 1738639
2020-10-20 51.23 51.39 50.68 50.91 1683540
2020-10-21 50.51 51.19 50.28 50.51 2626233
2020-10-22 50.61 50.99 50.11 50.75 3159300
2020-10-23 51.33 51.44 50.42 51.31 2574102
2020-10-26 51.07 51.29 49.81 50.70 2212237
2020-10-27 50.55 50.96 49.69 49.69 2135530
2020-10-28 48.39 48.39 45.54 46.24 6954771
2020-10-29 46.00 46.76 45.43 46.26 4435518
2020-10-30 46.24 47.14 46.14 46.98 2926508
2020-11-02 47.20 49.36 46.52 49.31 3289258
2020-11-03 50.00 52.97 50.00 52.53 3740473
2020-11-04 52.13 52.18 50.45 50.76 2851922
2020-11-05 51.08 52.52 50.71 52.06 3021574
2020-11-06 51.97 52.32 51.14 51.52 2433237
2020-11-09 57.60 67.42 57.58 59.28 10968015
2020-11-10 59.63 62.78 59.63 61.44 9555559
2020-11-11 61.00 61.45 59.00 59.59 4562379
2020-11-12 59.21 59.53 57.75 58.52 2484149
2020-11-13 58.70 60.43 58.38 60.15 1928032
2020-11-16 61.97 62.94 60.72 62.75 3103118
2020-11-17 61.84 62.93 60.92 62.50 3169593
2020-11-18 62.69 63.01 59.94 59.96 2116873
2020-11-19 59.59 60.21 58.56 59.86 3092553
2020-11-20 59.95 60.71 59.77 60.56 2894882
2020-11-23 61.00 61.38 60.04 60.33 2688795
2020-11-24 61.37 62.31 60.67 61.28 3999075
2020-11-25 61.00 61.16 60.09 60.45 1706708
2020-11-27 60.31 60.35 58.80 59.20 1469977
2020-11-30 59.09 59.34 57.57 57.92 5918938
2020-12-01 58.97 59.46 58.44 58.99 2048703
2020-12-02 58.99 60.91 58.69 60.36 2927825
2020-12-03 60.46 62.37 60.19 61.95 3164170
2020-12-04 62.42 63.56 62.31 63.37 3159520
2020-12-07 62.81 63.41 62.44 62.71 2013744
2020-12-08 62.34 62.85 61.91 62.39 2034695
2020-12-09 62.56 62.81 60.71 61.27 2260610
2020-12-10 60.80 61.58 59.76 59.79 2850614
2020-12-11 59.31 59.99 58.51 58.94 2352487
2020-12-14 59.37 59.90 57.90 57.90 2201454
2020-12-15 58.21 59.33 57.39 59.32 3224650
2020-12-16 59.20 60.20 58.25 59.05 4228958
2020-12-17 59.50 60.20 58.64 59.64 3216524
2020-12-18 59.37 59.86 57.15 57.65 5468720
2020-12-21 56.65 57.96 56.08 57.86 3801663
2020-12-22 57.88 58.00 57.27 57.85 2737495
2020-12-23 58.00 58.76 57.02 57.07 1332474
2020-12-24 57.48 58.27 57.05 58.20 638056
2020-12-28 58.38 59.45 58.12 59.42 1648219
2020-12-29 59.52 59.82 58.29 58.36 2182215
2020-12-30 58.39 59.16 58.35 58.36 1357334
2020-12-31 58.64 59.33 57.82 59.28 1423108
2021-01-04 59.38 60.08 57.22 57.50 4564539
2021-01-05 57.44 57.72 56.79 57.05 2481725
2021-01-06 57.60 59.05 57.30 58.61 2667585
2021-01-07 58.29 58.33 57.52 57.90 2243754
2021-01-08 57.99 58.39 57.59 58.26 2095644
2021-01-11 58.15 58.37 57.08 58.05 2628793
2021-01-12 58.05 58.78 57.43 58.55 2550533
2021-01-13 58.71 59.78 58.37 59.57 1679690
2021-01-14 59.93 60.88 59.57 60.39 3212779
2021-01-15 60.46 61.68 60.08 61.59 3297400
2021-01-19 61.96 61.96 60.26 60.31 2090962
2021-01-20 60.31 62.43 59.88 61.67 2321328
2021-01-21 61.11 62.00 60.61 61.81 2282433
2021-01-22 61.50 62.21 61.18 61.56 1721682
2021-01-25 61.22 62.17 60.59 61.67 1626206
2021-01-26 61.81 63.10 61.67 62.63 2258426
2021-01-27 62.11 62.83 60.54 60.80 2372276
2021-01-28 60.86 63.39 60.63 62.36 2493738
2021-01-29 61.83 63.08 61.09 61.64 3771733
2021-02-01 61.86 62.17 60.37 62.17 2432375
2021-02-02 62.27 62.71 61.59 61.88 1897109
2021-02-03 61.57 63.21 61.09 63.08 2651449
2021-02-04 62.87 64.72 62.23 64.12 4483813
2021-02-05 64.49 65.13 63.82 64.96 3066407
2021-02-08 64.96 66.36 64.33 66.08 3881178
2021-02-09 67.51 67.51 65.72 65.94 1925667
2021-02-10 66.00 67.07 65.63 66.81 2179812
2021-02-11 67.39 67.82 65.11 67.76 3302601
2021-02-12 67.21 67.78 66.67 67.48 1973718
2021-02-16 67.48 67.50 66.54 67.18 1983198
2021-02-17 67.06 67.06 66.26 66.86 1479770
2021-02-18 66.55 66.88 66.15 66.49 1202009
2021-02-19 66.61 67.39 66.34 66.97 2193195
2021-02-22 66.81 67.60 66.36 66.88 2122206
2021-02-23 67.42 68.93 66.88 68.52 2543304
2021-02-24 68.68 69.80 68.24 69.35 2713831
2021-02-25 69.25 69.50 66.32 66.73 2885263
2021-02-26 66.73 66.91 65.37 65.41 3725372
2021-03-01 66.58 67.75 66.34 66.75 2725916
2021-03-02 66.34 67.41 65.93 67.00 2957780
2021-03-03 67.08 69.07 67.02 68.57 4312109
2021-03-04 68.60 69.05 66.95 67.72 2336113
2021-03-05 68.06 69.07 67.01 68.86 1889288
2021-03-08 69.26 71.65 68.63 70.93 3717679
2021-03-09 70.91 71.72 70.53 70.83 2493293
2021-03-10 71.16 71.93 69.28 71.42 1830888
2021-03-11 70.89 72.55 70.89 71.61 2377540
2021-03-12 72.03 73.49 72.03 73.44 2740843
2021-03-15 73.57 75.51 72.95 75.06 3464550
2021-03-16 76.13 76.13 73.33 73.78 4730306
2021-03-17 73.79 74.33 73.09 73.88 2773871
2021-03-18 73.59 73.96 73.12 73.50 2998173
2021-03-19 73.27 73.29 71.38 71.43 4741355
2021-03-22 71.15 72.26 70.76 72.03 1873393
2021-03-23 72.26 72.40 71.38 71.81 2899493
2021-03-24 70.49 72.57 70.10 71.53 3121530
2021-03-25 71.26 72.32 70.64 71.51 2669282
2021-03-26 71.94 72.77 71.50 72.68 3082035
2021-03-29 72.27 72.75 71.60 72.28 2530882
2021-03-30 72.30 73.00 72.14 72.83 1344719
2021-03-31 72.16 72.66 71.41 71.63 2316655
2021-04-01 72.01 72.62 71.43 72.51 1753928
2021-04-05 72.82 72.95 71.27 72.15 2412280
2021-04-06 71.91 72.13 71.22 71.60 3748675
2021-04-07 71.90 72.56 71.38 72.34 1717680
2021-04-08 72.11 72.44 71.58 71.76 1482457
2021-04-09 71.78 72.09 71.29 71.69 1621005
2021-04-12 71.82 72.03 70.90 71.78 1713025
2021-04-13 71.34 72.21 71.01 72.14 1344229
2021-04-14 72.12 72.51 71.34 71.39 1088979
2021-04-15 71.71 72.35 71.59 72.23 1974114
2021-04-16 72.59 72.82 71.89 72.62 2071195
2021-04-19 72.93 73.09 72.31 73.03 1429440
2021-04-20 72.87 74.34 72.83 74.09 2100513
2021-04-21 74.23 75.15 73.64 74.87 1626760
2021-04-22 74.88 75.10 73.89 73.98 1688231
2021-04-23 74.06 74.91 73.55 74.58 2009047
2021-04-26 75.00 75.43 74.64 74.72 1609175
2021-04-27 74.75 74.75 73.90 74.38 2088750
2021-04-28 74.23 74.40 73.40 73.63 1747358
2021-04-29 74.07 74.60 73.01 73.54 3295503
2021-04-30 73.43 74.36 73.11 74.23 1872930
2021-05-03 74.73 74.78 73.19 73.40 1641387
2021-05-04 73.45 73.94 71.87 72.33 2865130
2021-05-05 72.00 72.05 70.98 71.93 1571382
2021-05-06 72.29 73.77 72.19 73.58 1499691
2021-05-07 73.29 74.40 73.28 74.05 1592988
2021-05-10 74.53 75.27 74.17 74.60 1089633
2021-05-11 74.17 74.76 73.45 74.19 1464121
2021-05-12 74.51 74.51 71.62 71.98 2618717
2021-05-13 72.00 74.38 71.91 73.82 1950950
2021-05-14 73.95 74.36 73.53 74.07 1652054
2021-05-17 74.05 74.34 73.57 73.97 1709293
2021-05-18 73.52 74.87 73.22 74.49 2147921
2021-05-19 74.06 74.12 72.66 73.50 1792597
2021-05-20 73.45 74.69 73.27 74.52 1304790
2021-05-21 74.60 75.17 74.43 75.00 2522709
2021-05-24 75.53 76.74 75.37 76.18 2591883
2021-05-25 76.21 76.48 75.84 76.16 2043459
2021-05-26 76.00 76.87 75.91 76.39 1902022
2021-05-27 76.68 76.96 76.48 76.69 8639182
2021-05-28 77.09 77.77 76.70 77.45 2286522
2021-06-01 78.23 79.25 77.83 79.22 2165195
2021-06-02 79.62 80.08 79.13 80.00 2736619
2021-06-03 79.74 79.94 79.23 79.51 2279051
2021-06-04 79.65 79.80 78.78 78.88 2774591
2021-06-07 79.18 79.77 78.89 79.46 2459430
2021-06-08 79.74 80.47 79.55 79.67 1471466
2021-06-09 80.06 80.06 79.18 79.35 1509963
2021-06-10 79.52 82.05 79.21 80.80 3180307
2021-06-11 80.80 80.91 80.19 80.75 1974029
2021-06-14 80.21 80.94 80.03 80.91 1285126
2021-06-15 80.63 80.85 79.66 79.71 1640558
2021-06-16 79.73 80.12 79.12 79.19 3236978
2021-06-17 79.17 79.18 78.35 78.99 2450895
2021-06-18 78.63 79.53 77.54 77.63 4093042
2021-06-21 78.11 79.77 77.88 79.36 1898200
2021-06-22 79.44 79.56 78.78 79.06 2144716
2021-06-23 79.13 79.44 78.84 79.04 1571359
2021-06-24 78.98 79.22 78.03 77.90 1921192
2021-06-25 77.90 78.60 77.63 78.57 2378673
2021-06-28 78.57 78.70 77.04 77.74 1358688
2021-06-29 77.64 78.17 77.50 77.56 1593804
2021-06-30 77.74 78.28 76.81 77.00 2074858
2021-07-01 77.12 78.71 76.89 78.02 1867607
2021-07-02 78.20 78.88 78.01 78.45 1661770
2021-07-06 78.41 79.06 77.62 78.91 2081324
2021-07-07 78.60 79.80 78.33 79.57 2264786
2021-07-08 79.20 80.38 78.56 80.36 1388189
2021-07-09 80.95 81.76 80.48 81.71 1431465
2021-07-12 81.54 82.49 81.28 82.41 1266516
2021-07-13 82.24 82.24 80.72 81.25 1054667
2021-07-14 81.35 82.91 81.35 82.76 1556086
2021-07-15 82.75 83.38 82.50 83.22 1166095
2021-07-16 83.45 84.03 83.40 83.76 1985091
2021-07-19 82.86 83.30 81.61 82.40 1890574
2021-07-20 82.75 85.26 82.45 84.88 2260823
2021-07-21 85.03 85.47 84.55 84.71 1300409
2021-07-22 84.27 84.50 83.51 83.90 1587092
2021-07-23 84.30 84.92 83.97 84.82 1191875
2021-07-26 84.55 85.20 83.86 84.49 1210195
2021-07-27 84.58 85.32 83.91 84.84 1425122
2021-07-28 84.83 85.83 84.00 84.16 2267813
2021-07-29 84.52 85.02 84.18 84.47 1256655
2021-07-30 84.82 85.75 84.12 84.13 2843627
2021-08-02 84.77 85.49 83.72 83.92 1906375
2021-08-03 84.00 84.38 83.36 84.34 1066535
2021-08-04 84.25 84.45 83.74 84.00 975808
2021-08-05 84.82 84.93 83.73 84.62 1218486
2021-08-06 85.29 85.58 84.44 84.68 875168
2021-08-09 84.26 84.43 83.40 83.63 816043
2021-08-10 83.56 83.73 82.06 82.10 1430484
2021-08-11 82.51 82.55 81.49 81.94 1436641
2021-08-12 82.24 82.38 81.68 81.99 1057280
2021-08-13 82.14 82.81 81.82 82.66 735629
2021-08-16 82.39 83.33 81.95 82.63 707204
2021-08-17 82.15 82.62 81.61 82.54 758063
2021-08-18 82.26 82.51 81.66 81.73 1026054
2021-08-19 81.36 82.85 81.06 82.38 1119061
2021-08-20 82.16 83.05 81.60 82.51 1418795
2021-08-23 82.60 83.04 81.90 82.34 959066
2021-08-24 82.48 82.48 81.04 81.77 942264
2021-08-25 81.77 82.64 81.27 81.96 1876676
2021-08-26 82.33 83.29 82.16 82.79 1282494
2021-08-27 83.36 83.86 82.58 83.35 1013061
2021-08-30 83.38 84.53 83.21 84.36 1172215
2021-08-31 84.23 84.41 83.85 84.07 2131618
2021-09-01 84.00 85.62 83.74 85.56 2072387
2021-09-02 85.80 86.04 84.84 85.98 2007830
2021-09-03 85.65 85.84 84.46 85.59 1227900
2021-09-07 85.48 85.48 82.60 83.34 1468656
2021-09-08 82.88 84.49 82.60 84.02 1452920
2021-09-09 83.53 83.68 82.36 82.47 1273698
2021-09-10 82.75 82.75 81.40 81.41 1411007
2021-09-13 81.94 83.01 81.75 81.95 1338754
2021-09-14 82.25 82.59 81.34 81.78 1322437
2021-09-15 81.84 82.58 81.56 81.98 1384475
2021-09-16 81.98 82.41 81.32 81.78 1602238
2021-09-17 81.50 82.19 80.23 80.26 4448362
2021-09-20 79.71 80.80 79.30 80.62 2692628
2021-09-21 81.15 81.90 80.64 80.70 1508388
2021-09-22 81.54 82.13 81.26 81.37 1649380
2021-09-23 82.12 83.27 81.96 81.83 1639006
2021-09-24 81.44 82.61 81.44 81.54 1283379
2021-09-27 81.82 82.45 80.06 80.09 1810665
2021-09-28 79.55 80.79 78.86 80.37 1662421
2021-09-29 80.56 82.51 80.56 81.55 1426367
2021-09-30 81.87 81.99 80.12 80.92 1999853
2021-10-01 81.62 81.80 80.21 81.55 1804680
2021-10-04 81.35 83.35 81.28 82.99 1796141
2021-10-05 83.39 83.70 82.29 83.18 2115578
2021-10-06 82.84 83.92 81.01 83.74 1496666
2021-10-07 84.00 84.67 83.43 83.63 1605814
2021-10-08 83.49 84.14 82.59 82.73 1092557
2021-10-11 83.14 83.31 81.73 82.74 1225557
2021-10-12 82.76 83.91 82.64 83.23 1389702
2021-10-13 83.07 84.22 82.46 84.03 1064747
2021-10-14 84.52 85.37 84.46 85.24 982611
2021-10-15 85.64 85.87 84.09 84.58 1540304
2021-10-18 84.09 85.18 84.01 84.81 2212885
2021-10-19 84.90 84.90 83.91 84.00 803832
2021-10-20 84.27 85.28 83.90 85.24 941152
2021-10-21 85.36 85.36 84.59 85.09 792655
2021-10-22 85.45 86.09 85.10 85.41 1341679
2021-10-25 85.57 85.73 84.60 85.26 1037818
2021-10-26 85.22 86.47 84.68 86.01 947005
2021-10-27 85.64 87.78 85.64 87.15 2257540
2021-10-28 87.26 88.08 86.96 88.01 2357487
2021-10-29 87.79 88.04 86.01 86.40 1978242
2021-11-01 86.21 86.39 84.15 85.14 1272237
2021-11-02 85.44 85.67 83.66 84.42 1571158
2021-11-03 84.55 85.03 84.06 84.62 1292721
2021-11-04 84.75 84.89 83.14 83.54 1145560
2021-11-05 84.51 85.43 84.12 84.46 1543091
2021-11-08 84.58 84.75 83.38 84.74 977739
2021-11-09 84.92 85.71 84.45 85.66 967435
2021-11-10 85.54 85.98 85.29 85.49 791741
2021-11-11 85.66 86.03 85.09 86.01 621472
2021-11-12 86.26 86.96 85.77 86.44 927467
2021-11-15 86.47 88.02 86.34 88.00 768519
2021-11-16 88.00 88.09 86.52 86.69 1227920
2021-11-17 86.38 87.29 83.75 87.17 1512272
2021-11-18 87.25 88.07 86.85 88.01 1275918
2021-11-19 87.88 87.88 85.47 86.04 1511317
2021-11-22 86.00 86.39 85.20 85.22 1581767
2021-11-23 85.48 87.14 85.19 86.66 881805
2021-11-24 86.60 88.08 86.51 87.82 1067871
2021-11-26 86.45 86.78 84.02 84.27 1231127
2021-11-29 85.11 86.78 84.66 86.22 1837277
2021-11-30 85.59 86.76 85.04 85.31 3748154
2021-12-01 86.39 86.50 82.60 82.66 2298979
2021-12-02 83.09 85.84 82.69 85.51 2023393
2021-12-03 85.53 85.83 84.11 85.04 1395481
2021-12-06 85.84 87.06 85.14 86.16 1081590
2021-12-07 86.43 86.99 83.70 86.15 2564568
2021-12-08 86.34 87.83 85.85 87.59 1475924
2021-12-09 87.54 87.54 86.44 86.63 1573420
2021-12-10 87.12 87.43 86.26 86.86 1344590
2021-12-13 86.77 88.36 86.38 87.97 1853761
2021-12-14 88.17 88.35 86.16 87.06 2905431
2021-12-15 87.46 89.55 87.15 89.23 2099112
2021-12-16 90.00 90.00 87.43 88.13 1673747
2021-12-17 88.16 88.63 87.29 87.65 2848470
2021-12-20 86.66 87.51 85.91 86.73 1338213
2021-12-21 87.21 88.71 87.21 87.98 1195339
2021-12-22 88.12 88.88 87.82 88.45 1307393
2021-12-23 88.61 89.11 87.57 88.18 1275989
2021-12-27 88.38 89.41 87.90 89.38 986095
2021-12-28 89.26 90.14 89.10 89.90 752464
2021-12-29 90.11 90.68 89.22 90.55 668819
2021-12-30 90.45 91.14 90.23 89.94 793758
2021-12-31 90.10 91.20 90.06 90.50 1113377
2022-01-03 90.78 91.19 89.19 91.06 1430530
2022-01-04 91.52 93.03 91.38 92.25 1551507
2022-01-05 92.25 92.50 90.25 90.46 1949463
2022-01-06 91.04 91.45 90.25 90.72 1509717
2022-01-07 90.24 90.80 89.43 89.65 1426703
2022-01-10 89.33 90.61 88.94 89.68 1698862
2022-01-11 89.93 90.72 88.76 90.55 1969927
2022-01-12 90.37 91.56 90.07 90.98 1095916
2022-01-13 91.33 92.13 91.19 91.47 1509263
2022-01-14 91.02 91.22 89.80 90.83 1379786
2022-01-18 90.66 90.68 89.13 90.25 1363437
2022-01-19 90.46 91.14 89.15 89.22 1650652
2022-01-20 88.96 90.29 88.33 88.35 1902363
2022-01-21 88.79 89.08 87.85 88.06 1070888
2022-01-24 88.03 88.62 85.55 88.34 2786423
2022-01-25 87.24 88.49 85.72 87.62 3153953
2022-01-26 87.87 89.38 86.91 87.39 2131087
2022-01-27 88.02 89.11 86.53 86.67 2949823
2022-01-28 86.72 88.90 85.16 88.89 2692632
2022-01-31 88.32 89.17 87.40 88.73 3499465
2022-02-01 88.23 89.15 87.64 88.10 1971411
2022-02-02 88.81 92.54 88.74 92.00 3965693
2022-02-03 92.04 92.40 91.30 91.59 2246982
2022-02-04 91.07 91.43 89.33 90.12 1718875
2022-02-07 89.88 90.69 89.26 89.55 2600247
2022-02-08 89.87 89.95 87.14 87.19 1830385
2022-02-09 88.51 90.44 88.48 90.32 2114639
2022-02-10 89.04 90.00 86.36 86.97 1953966
2022-02-11 87.27 87.66 85.71 86.38 2174428
2022-02-14 86.66 87.43 85.28 85.92 1588424
2022-02-15 86.58 87.24 86.06 86.32 1370761
2022-02-16 86.69 86.92 85.20 86.23 1048115
2022-02-17 85.81 86.01 84.65 84.93 1453304
2022-02-18 84.75 85.74 84.24 84.36 3433471
2022-02-22 84.27 85.44 83.89 84.66 2123806
2022-02-23 85.01 85.65 83.66 83.73 1096508
2022-02-24 82.69 84.99 81.98 84.63 2081939
2022-02-25 85.37 87.36 85.16 87.26 1513172
2022-02-28 86.02 86.85 84.45 85.30 1969756
2022-03-01 85.47 86.04 83.09 83.63 1919381
2022-03-02 84.03 86.08 83.90 85.50 2354091
2022-03-03 86.02 86.76 85.20 86.69 1346301
2022-03-04 85.88 88.74 85.81 88.61 2325278
2022-03-07 88.78 90.35 87.66 87.77 1720559
2022-03-08 87.34 87.81 85.84 86.08 1364534
2022-03-09 87.39 88.65 87.10 87.78 1157737
2022-03-10 86.87 87.69 86.40 87.50 718184
2022-03-11 88.22 88.72 86.67 86.80 931002
2022-03-14 87.00 87.71 85.84 86.38 1286260
2022-03-15 87.55 88.07 86.66 87.39 1291786
2022-03-16 88.03 89.08 86.35 88.22 1613767
2022-03-17 87.80 89.36 87.80 89.32 1129436
2022-03-18 90.00 90.42 88.81 89.00 2992763
2022-03-21 89.09 89.67 88.49 88.89 815391
2022-03-22 89.71 89.98 87.74 88.10 1434339
2022-03-23 88.09 88.32 87.23 87.44 1342122
2022-03-24 87.30 88.18 87.07 87.48 1102735
2022-03-25 88.28 89.05 87.54 89.02 854613
2022-03-28 89.16 90.18 88.76 90.08 1195312
2022-03-29 90.96 93.03 90.73 92.88 2144369
2022-03-30 92.29 92.66 90.72 91.50 916875
2022-03-31 92.00 92.31 89.89 89.92 2414022
2022-04-01 90.45 92.31 89.94 92.16 1141466
2022-04-04 92.18 92.42 90.09 91.05 870335
2022-04-05 90.95 92.41 90.36 90.80 1139684
2022-04-06 90.80 92.70 90.08 92.62 1136144
2022-04-07 91.68 92.17 90.49 91.66 1162868
2022-04-08 91.82 92.17 91.06 91.77 1177437
2022-04-11 91.85 92.38 89.67 89.85 992053
2022-04-12 89.72 90.71 89.03 90.26 1335655
2022-04-13 90.57 91.18 89.79 90.36 860770
2022-04-14 90.61 91.22 90.06 90.43 1650149
2022-04-18 90.60 91.14 89.08 89.62 1121349
2022-04-19 90.27 91.36 90.27 90.96 1261155
2022-04-20 91.20 93.15 91.13 92.78 1361114
2022-04-21 93.41 94.32 92.92 93.24 1410054
2022-04-22 93.09 93.14 91.03 91.15 1620568
2022-04-25 91.15 91.45 89.04 90.28 1511955
2022-04-26 90.06 90.95 88.94 89.09 1398925
2022-04-27 87.54 88.30 85.92 86.09 2333345
2022-04-28 86.40 86.51 84.59 86.05 2154582
2022-04-29 85.74 85.87 81.25 81.50 2796451
2022-05-02 81.95 82.50 78.05 80.00 2658292
2022-05-03 79.84 80.93 79.44 80.20 1454693
2022-05-04 80.07 80.48 77.70 80.23 1802966
2022-05-05 80.23 80.23 77.18 77.82 1909466
2022-05-06 77.29 77.34 75.25 76.47 1828321
2022-05-09 75.79 75.95 72.88 73.26 2214233
2022-05-10 73.90 74.45 71.86 72.79 3045777
2022-05-11 73.03 75.24 72.81 73.83 2019966
2022-05-12 73.81 74.35 72.95 74.12 1979026
2022-05-13 74.57 75.14 73.55 74.96 1569548
2022-05-16 74.91 75.19 73.98 74.32 1069157
2022-05-17 75.23 75.84 74.00 75.82 2010373
2022-05-18 75.87 75.98 73.54 73.76 1347950
2022-05-19 73.13 73.97 72.39 73.34 1910757
2022-05-20 74.32 74.78 72.96 74.02 2265924
2022-05-23 74.54 75.97 73.61 75.82 2051157
2022-05-24 75.70 76.36 74.27 76.22 1930975
2022-05-25 75.76 76.53 75.10 76.24 2027534
2022-05-26 76.77 77.19 76.26 76.36 1556179
2022-05-27 76.58 78.28 76.41 78.13 1164059
2022-05-31 77.18 77.95 76.67 76.83 3846538
2022-06-01 77.11 77.59 75.30 76.94 1783114
2022-06-02 76.57 77.87 76.14 77.84 2177861
2022-06-03 77.20 77.43 75.84 76.07 1601420
2022-06-06 76.55 76.56 73.73 73.85 1833398
2022-06-07 73.57 75.91 73.32 75.85 2265875
2022-06-08 75.44 75.97 73.82 74.15 1443407
2022-06-09 73.92 74.18 72.10 72.22 1859823
2022-06-10 71.18 73.11 70.74 72.25 1910068
2022-06-13 71.28 71.38 68.91 69.33 1829564
2022-06-14 69.40 69.93 68.46 68.78 1539804
2022-06-15 69.28 70.12 68.25 69.15 2153547
2022-06-16 67.68 69.17 67.48 68.74 1594289
2022-06-17 70.10 70.61 68.91 70.39 4488688
2022-06-21 70.75 72.34 70.57 71.26 2555540
2022-06-22 70.93 72.37 70.67 71.36 2335556
2022-06-23 71.60 73.20 71.37 72.04 1980701
2022-06-24 72.51 72.55 71.46 71.82 3067205
2022-06-27 71.64 74.02 71.30 73.21 1932364
2022-06-28 73.48 74.38 72.43 72.55 1343251
2022-06-29 72.28 72.46 71.69 72.40 1065157
2022-06-30 71.83 73.54 71.21 72.22 1946891
2022-07-01 72.29 73.18 71.85 72.93 1165822
2022-07-05 72.43 72.50 70.54 72.26 2014492
2022-07-06 72.50 73.16 71.67 72.31 1023726
2022-07-07 72.39 73.26 71.57 71.92 1270051
2022-07-08 71.82 71.98 70.83 71.37 1644799
2022-07-11 71.17 71.59 70.65 71.21 1067541
2022-07-12 70.61 71.86 70.61 71.29 968038
2022-07-13 70.73 71.32 69.87 70.79 865956
2022-07-14 69.46 70.49 69.46 70.05 1127101
2022-07-15 71.08 71.66 70.27 71.32 1134646
2022-07-18 71.55 71.78 70.54 70.87 1213037
2022-07-19 71.36 72.64 71.08 72.57 1018765
2022-07-20 71.88 72.77 71.50 72.17 1507188
2022-07-21 72.16 72.69 71.63 72.68 1523575
2022-07-22 72.89 73.70 72.81 73.31 1087363
2022-07-25 73.18 74.24 72.92 73.50 1393129
2022-07-26 73.59 73.96 73.26 73.54 1065260
2022-07-27 74.99 76.23 74.33 75.71 2112858
2022-07-28 76.21 77.88 76.21 77.75 1761594
2022-07-29 77.95 78.87 77.81 78.39 1817383
2022-08-01 78.00 78.66 76.39 76.48 1730828
2022-08-02 76.45 77.07 75.33 75.53 1897904
2022-08-03 75.74 76.62 74.28 74.51 2073102
2022-08-04 73.99 74.96 73.34 74.93 2387624
2022-08-05 74.58 75.27 73.96 75.22 1402644
2022-08-08 75.63 76.34 75.36 75.75 1139698
2022-08-09 75.87 77.53 75.74 77.46 1601271
2022-08-10 78.28 78.75 77.48 78.63 1149413
2022-08-11 79.03 79.89 78.55 78.63 1194533
2022-08-12 79.03 79.99 79.03 79.96 914816
2022-08-15 80.00 80.29 79.45 79.98 758289
2022-08-16 79.72 80.65 79.68 80.17 847655
2022-08-17 79.48 80.88 79.42 80.57 808600
2022-08-18 80.52 80.89 78.85 79.13 1032710
2022-08-19 78.82 79.26 78.10 78.46 1031465
2022-08-22 77.84 78.23 75.13 76.73 966732
2022-08-23 76.61 76.72 74.98 75.33 891651
2022-08-24 75.26 76.97 75.26 76.70 1444745
2022-08-25 77.06 77.83 76.80 77.70 900692
2022-08-26 77.83 77.92 76.01 76.03 1250796
2022-08-29 75.62 75.62 74.70 74.72 895271
2022-08-30 74.67 74.98 73.55 73.72 950814
2022-08-31 74.39 74.61 73.16 73.18 1831639
2022-09-01 72.65 74.25 72.05 74.20 1327776
2022-09-02 74.71 75.25 73.60 73.80 1103947
2022-09-06 74.22 75.15 73.88 74.92 1205077
2022-09-07 74.89 76.26 74.89 76.25 972026
2022-09-08 75.89 76.97 75.47 76.78 785236
2022-09-09 76.88 77.85 76.37 77.22 1443800
2022-09-12 77.47 77.92 77.21 77.56 1339176
2022-09-13 76.59 76.76 74.72 74.99 1049347
2022-09-14 74.59 74.70 73.13 74.21 1955378
2022-09-15 74.34 74.34 72.88 72.93 947824
2022-09-16 73.04 73.19 71.73 73.11 2838685
2022-09-19 72.26 72.49 70.86 72.29 1078214
2022-09-20 71.54 71.65 69.47 69.86 2127964
2022-09-21 70.43 70.56 68.68 68.69 1643597
2022-09-22 68.48 69.27 67.72 68.22 1753199
2022-09-23 67.92 70.12 67.66 68.39 1989624
2022-09-26 68.11 68.11 65.59 66.28 2452879
2022-09-27 66.59 67.33 65.60 65.66 1370131
2022-09-28 66.47 67.67 65.67 67.38 1823330
2022-09-29 66.87 67.17 65.58 66.22 1298108
2022-09-30 66.98 67.68 66.53 67.22 2495974
2022-10-03 68.05 68.53 67.19 68.09 3118899
2022-10-04 68.19 69.07 67.57 68.48 1727626
2022-10-05 67.66 67.71 65.63 66.53 1218474
2022-10-06 66.01 66.49 64.22 64.45 2078550
2022-10-07 64.00 64.27 62.14 62.53 2391671
2022-10-10 62.91 63.09 62.01 62.10 2514005
2022-10-11 61.87 63.42 61.70 63.05 2322227
2022-10-12 63.07 63.08 61.81 61.99 1923984
2022-10-13 61.06 64.11 60.75 63.94 2133883
2022-10-14 64.62 64.98 61.73 61.83 1816147
2022-10-17 63.09 64.39 62.77 64.18 1984675
2022-10-18 64.98 65.66 64.40 65.01 1483841
2022-10-19 64.16 64.68 63.18 63.63 1472714
2022-10-20 64.03 64.61 63.29 63.61 1281875
2022-10-21 63.56 64.51 62.82 64.21 1266609
2022-10-24 64.85 65.07 63.62 64.15 1560541
2022-10-25 64.51 66.62 64.42 66.21 1937416
2022-10-26 65.23 66.80 63.25 63.84 3778864
2022-10-27 64.33 64.43 61.93 62.24 2897068
2022-10-28 61.92 63.27 61.67 63.13 2671578
2022-10-31 62.62 63.54 62.35 63.02 2219091
2022-11-01 63.51 63.85 63.07 63.25 1600224
2022-11-02 62.90 64.09 61.81 61.85 1848928
2022-11-03 61.00 62.09 60.06 61.38 1671069
2022-11-04 61.82 61.82 59.32 61.26 2285484
2022-11-07 61.74 61.74 59.68 60.19 2022634
2022-11-08 60.62 60.83 59.68 60.06 1742248
2022-11-09 60.08 60.35 59.42 59.68 2375353
2022-11-10 61.65 64.04 61.65 63.97 2137270
2022-11-11 64.18 64.53 62.34 62.78 2304812
2022-11-14 62.52 63.24 61.57 61.57 1581871
2022-11-15 62.62 62.92 61.50 62.30 1989422
2022-11-16 62.34 63.00 61.50 61.55 2077727
2022-11-17 60.85 61.79 60.65 61.78 2170965
2022-11-18 62.63 63.25 62.14 62.93 1999479
2022-11-21 62.72 63.57 62.35 62.81 2046733
2022-11-22 63.07 63.17 62.63 62.96 1496293
2022-11-23 62.72 63.47 62.31 62.51 1148217
2022-11-25 62.95 63.53 62.70 63.53 801245
2022-11-28 63.24 63.72 61.99 62.19 1797612
2022-11-29 62.11 63.63 61.86 63.58 1542069
2022-11-30 62.97 64.94 62.70 64.86 2309988
2022-12-01 65.22 65.81 63.71 64.65 1211081
2022-12-02 63.96 64.49 63.68 64.11 1234369
2022-12-05 63.64 63.93 62.86 62.97 1330542
2022-12-06 63.13 63.19 61.13 61.70 1838066
2022-12-07 61.56 62.49 61.56 61.96 1551509
2022-12-08 62.09 63.41 61.96 62.71 1870698
2022-12-09 62.64 63.46 62.56 62.73 1704176
2022-12-12 62.86 63.56 61.84 63.54 2250978
2022-12-13 65.60 65.60 63.46 64.16 1860238
2022-12-14 64.15 65.36 63.55 63.93 1722346
2022-12-15 63.31 63.74 62.57 62.76 1802346
2022-12-16 60.78 61.42 59.82 60.83 6663964
2022-12-19 60.60 60.60 58.93 59.65 2854583
2022-12-20 59.17 59.48 58.63 58.95 3096320
2022-12-21 59.42 59.68 58.76 59.11 2961633
2022-12-22 58.86 59.20 58.15 59.02 3978593
2022-12-23 58.82 59.82 58.64 59.44 2517106
2022-12-27 59.44 59.60 58.80 59.47 2641476
2022-12-28 59.72 59.95 58.70 58.78 2040352
2022-12-29 59.25 59.94 58.86 59.22 4038787
2022-12-30 58.99 59.36 58.40 59.00 2267114
2023-01-03 59.44 59.63 58.30 58.84 2186531
2023-01-04 59.28 60.35 59.16 59.85 2646706
2023-01-05 59.17 59.47 57.38 57.47 2632892
2023-01-06 57.63 59.70 57.59 59.36 2691275
2023-01-09 58.89 59.64 58.38 58.60 7408967
2023-01-10 58.75 59.07 58.25 58.75 2802360
2023-01-11 59.09 61.44 59.00 61.39 2258057
2023-01-12 61.78 61.90 60.90 61.52 2077961
2023-01-13 60.76 61.18 60.17 60.62 2144282
2023-01-17 61.39 61.98 60.78 61.37 3148510
2023-01-18 61.56 61.78 60.43 60.73 2376142
2023-01-19 60.51 61.60 60.40 60.71 1932750
2023-01-20 60.70 61.38 59.92 61.33 2211716
2023-01-23 61.48 61.73 60.80 61.60 1965138
2023-01-24 61.67 63.00 61.20 62.60 2324975
2023-01-25 62.35 62.79 61.84 62.14 2118022
2023-01-26 62.46 62.93 62.04 62.23 4090261
2023-01-27 62.15 63.69 62.15 63.36 2430578
2023-01-30 62.90 63.35 61.93 62.06 2269118
2023-01-31 62.09 63.65 62.01 63.65 9337303
2023-02-01 63.35 64.54 62.79 64.00 2327164
2023-02-02 64.71 67.05 64.66 66.35 2333497
2023-02-03 65.01 65.30 63.97 64.73 1817341
2023-02-06 63.95 64.14 63.43 63.98 1989954
2023-02-07 63.51 65.23 63.16 64.74 2324797
2023-02-08 64.85 65.41 64.30 65.23 2436759
2023-02-09 65.28 65.98 63.87 64.34 2305912
2023-02-10 65.04 65.61 63.73 64.82 2644453
2023-02-13 65.15 66.50 64.93 66.13 2357656
2023-02-14 66.03 66.58 65.47 66.30 1838180
2023-02-15 65.93 66.66 65.76 66.59 1459731
2023-02-16 65.92 66.83 65.56 65.99 1545527
2023-02-17 65.95 65.95 64.80 65.88 5155992
2023-02-21 65.13 65.57 64.06 64.39 1942702
2023-02-22 64.83 64.96 64.03 64.28 1691361
2023-02-23 64.58 65.00 63.93 64.65 983272
2023-02-24 63.84 64.38 63.26 63.67 1365451
2023-02-27 64.48 64.65 62.56 62.81 1815545
2023-02-28 62.74 63.47 62.51 62.52 2803199
2023-03-01 61.99 62.35 60.21 60.94 1849731
2023-03-02 60.53 61.56 60.31 61.39 1245411
2023-03-03 61.81 62.85 61.37 62.57 1461839
2023-03-06 62.98 63.38 62.48 62.70 1259266
2023-03-07 62.67 62.80 60.98 61.16 1533697
2023-03-08 61.10 62.45 60.93 61.94 1187439
2023-03-09 62.02 62.31 60.64 60.86 1514982
2023-03-10 60.96 61.05 57.96 58.47 2171624
2023-03-13 58.23 60.16 58.15 59.24 2187470
2023-03-14 60.06 60.61 59.49 59.92 2369712
2023-03-15 59.50 60.27 59.00 59.97 1612809
2023-03-16 59.53 59.53 58.11 58.91 1362560
2023-03-17 58.90 59.11 57.50 57.58 3106322
2023-03-20 57.62 58.26 57.08 58.16 2357185
2023-03-21 58.43 58.71 57.18 57.43 2079822
2023-03-22 57.20 57.39 55.81 55.96 2050176
2023-03-23 56.08 56.44 55.25 54.80 2986828
2023-03-24 54.60 56.02 54.60 55.99 2421477
2023-03-27 56.42 56.88 56.10 56.18 1675465
2023-03-28 55.60 56.42 55.47 55.92 1373608
2023-03-29 56.51 57.66 56.38 57.58 1774345
2023-03-30 58.19 58.71 58.12 58.53 1324511
2023-03-31 58.73 60.08 58.73 60.00 2367579
2023-04-03 59.89 60.71 59.28 59.63 1674315
2023-04-04 59.87 59.87 58.50 59.39 1476844
2023-04-05 59.27 59.95 59.05 59.61 1438032
2023-04-06 60.02 60.18 59.33 60.14 1054552
2023-04-10 59.78 60.13 59.34 60.10 1462372
2023-04-11 60.28 60.76 59.85 60.27 1420273
2023-04-12 60.85 61.16 59.68 59.81 1887868
2023-04-13 59.83 60.33 59.26 60.04 1378379
2023-04-14 60.31 60.52 59.47 60.04 1489070
2023-04-17 60.21 61.35 59.98 61.32 1458814
2023-04-18 61.15 61.81 61.00 61.43 1218176
2023-04-19 61.28 62.14 61.16 62.10 1141592
2023-04-20 62.00 62.16 61.12 61.27 1860594
2023-04-21 61.37 61.54 60.37 61.30 1832300
2023-04-24 61.53 61.68 60.81 61.20 1542917
2023-04-25 60.99 61.10 60.38 60.52 1855103
2023-04-26 60.26 61.92 60.12 60.25 1902736
2023-04-27 60.60 62.17 60.57 61.81 1677297
2023-04-28 62.05 63.55 61.81 63.25 3662268
2023-05-01 63.33 63.98 63.19 63.66 1687638
2023-05-02 63.66 63.66 61.57 62.41 2185943
2023-05-03 63.00 63.17 62.01 62.33 1883353
2023-05-04 62.05 62.82 61.55 62.48 1412921
2023-05-05 62.79 63.65 62.74 63.38 1264640
2023-05-08 62.84 63.62 62.72 62.98 1478238
2023-05-09 62.47 62.82 61.80 62.36 2094281
2023-05-10 62.98 63.21 62.23 62.65 1684779
2023-05-11 62.19 62.97 61.89 62.91 1432939
2023-05-12 62.99 63.00 62.34 62.80 2094700
2023-05-15 62.70 62.90 62.07 62.46 1370694
2023-05-16 62.43 62.43 61.12 61.13 1261576
2023-05-17 61.35 61.76 60.89 61.57 1296622
2023-05-18 61.45 61.79 60.74 61.34 1176192
2023-05-19 61.79 62.26 61.20 61.45 1544762
2023-05-22 61.45 62.19 61.26 61.80 1244782
2023-05-23 61.83 62.22 60.92 60.93 1110222
2023-05-24 60.70 60.74 59.59 59.63 1559146
2023-05-25 59.87 60.03 58.86 59.47 1535701
2023-05-26 58.65 59.81 58.31 59.64 1838497
2023-05-30 59.95 60.30 59.47 60.02 1822652
2023-05-31 60.32 61.43 60.30 60.80 3556719
2023-06-01 60.74 61.67 60.27 61.61 1586160
2023-06-02 62.30 63.36 62.23 63.09 1486722
2023-06-05 63.35 64.11 63.17 63.09 2108449
2023-06-06 63.38 64.10 63.11 63.93 1064231
2023-06-07 64.15 65.01 63.93 64.80 1523640
2023-06-08 64.50 65.45 63.86 65.23 1259979
2023-06-09 65.88 66.23 65.49 66.18 1710983
2023-06-12 66.28 66.28 65.56 65.65 2442320
2023-06-13 65.39 66.19 65.09 65.99 2412563
2023-06-14 66.10 66.63 65.91 66.37 2239187
2023-06-15 66.28 66.64 65.65 66.35 1828085
2023-06-16 66.52 67.13 66.41 66.72 3801671
2023-06-20 66.57 66.58 65.83 66.04 2175820
2023-06-21 65.67 66.00 65.09 65.51 1817964
2023-06-22 65.61 65.75 63.32 63.52 2341726
2023-06-23 63.40 63.70 62.27 62.36 2369566
2023-06-26 62.15 64.48 61.92 64.46 1769038
2023-06-27 64.56 65.42 64.18 65.23 1653705
2023-06-28 65.01 65.64 64.36 64.77 1638851
2023-06-29 64.53 65.43 64.40 65.42 1738162
2023-06-30 66.06 66.41 64.92 65.97 2790617
2023-07-03 65.57 66.80 65.57 66.49 787847
2023-07-05 66.21 67.26 65.62 66.54 1485948
2023-07-06 65.81 67.24 64.75 67.04 2113347
2023-07-07 66.68 66.81 66.26 66.54 1300236
2023-07-10 66.16 66.86 65.92 66.86 1020317
2023-07-11 67.16 67.57 66.69 67.51 1057175
2023-07-12 68.27 68.62 67.40 67.42 1641427
2023-07-13 67.33 68.05 67.22 68.02 1434176
2023-07-14 67.91 68.57 67.61 68.51 1208838
2023-07-17 68.27 68.75 67.69 67.85 1924302
2023-07-18 67.66 67.97 66.89 67.36 1891711
2023-07-19 67.76 68.11 67.36 68.06 1667291
2023-07-20 68.27 68.60 67.40 68.57 1543090
2023-07-21 68.79 69.16 68.38 69.06 1428195
2023-07-24 69.12 69.45 68.41 68.64 1563733
2023-07-25 68.48 68.68 67.02 67.22 1937464
2023-07-26 67.24 67.86 66.93 67.37 1571919
2023-07-27 67.81 67.81 65.52 65.67 2338383
2023-07-28 66.35 66.46 64.46 64.81 2796376
2023-07-31 64.93 66.36 64.70 65.94 5147167
2023-08-01 65.81 66.17 65.33 65.74 1890587
2023-08-02 65.44 66.24 65.27 65.82 1624323
2023-08-03 65.71 65.97 63.98 65.44 2121681
2023-08-04 65.55 66.53 65.19 65.40 1410041
2023-08-07 65.64 66.30 65.26 66.13 2125734
2023-08-08 65.68 65.81 64.99 65.57 1188776
2023-08-09 65.36 65.84 65.03 65.61 1227522
2023-08-10 65.73 66.70 65.38 65.56 871369
2023-08-11 65.31 66.44 65.27 66.42 1377049
2023-08-14 66.49 66.49 64.63 64.83 1429749
2023-08-15 64.32 64.55 63.77 64.01 988456
2023-08-16 64.03 64.20 63.50 63.85 954659
2023-08-17 63.85 64.62 63.66 63.76 903157
2023-08-18 63.31 63.99 63.17 63.85 982680
2023-08-21 63.75 63.78 62.56 63.01 1249206
2023-08-22 63.35 63.56 62.94 63.22 905359
2023-08-23 63.50 64.24 63.24 64.17 1191367
2023-08-24 64.17 65.45 64.08 64.10 1192471
2023-08-25 64.24 64.80 64.21 64.32 981670
2023-08-28 64.62 65.29 64.50 64.57 673738
2023-08-29 64.52 65.18 64.15 65.15 975631
2023-08-30 65.35 65.88 65.08 65.50 1140110
2023-08-31 65.39 65.50 64.75 64.83 1677915
2023-09-01 65.06 65.15 63.97 64.00 1163063
2023-09-05 64.72 64.92 63.56 63.80 1783822
2023-09-06 63.80 63.92 63.19 63.61 1941045
2023-09-07 63.00 64.31 62.72 63.60 1385123
2023-09-08 63.86 63.95 62.43 62.65 1406247
2023-09-11 62.78 62.91 62.08 62.58 1357707
2023-09-12 62.52 63.26 62.09 63.14 1389841
2023-09-13 63.28 63.31 61.94 62.50 2305499
2023-09-14 62.81 63.37 62.67 63.21 1550390
2023-09-15 62.97 63.49 62.77 63.16 2479240
2023-09-18 63.06 63.06 61.94 62.23 1301146
2023-09-19 62.28 62.47 61.88 62.06 927971
2023-09-20 62.57 63.01 62.26 62.42 635791
2023-09-21 62.03 62.29 60.98 61.01 1139988
2023-09-22 60.93 61.05 60.00 59.47 1739906
2023-09-25 59.20 59.56 59.04 59.30 1418345
2023-09-26 58.86 59.31 58.35 58.63 1822847
2023-09-27 58.78 59.33 58.06 58.44 2888797
2023-09-28 58.61 59.14 58.36 58.77 1319855
2023-09-29 59.39 59.76 58.15 58.71 2078706
2023-10-02 58.41 58.79 57.48 57.87 1393441
2023-10-03 57.42 57.75 56.93 57.19 1369940
2023-10-04 57.59 58.05 56.93 58.05 1946984
2023-10-05 58.05 58.79 58.00 58.47 1777182
2023-10-06 58.05 59.73 57.58 59.30 1517244
2023-10-09 58.86 60.42 58.86 60.03 1439085
2023-10-10 59.92 60.82 59.53 59.77 1687014
2023-10-11 60.21 60.94 60.10 60.74 1544790
2023-10-12 60.53 60.58 59.92 60.29 1689685
2023-10-13 60.70 60.87 59.46 59.89 1935699
2023-10-16 60.23 60.48 59.45 60.09 1964012
2023-10-17 59.70 60.62 59.70 60.16 1504720
2023-10-18 59.83 59.98 58.91 59.00 1157683
2023-10-19 58.77 59.65 58.16 58.49 1382304
2023-10-20 58.75 58.88 57.42 57.48 1901209
2023-10-23 56.97 57.39 56.28 56.34 2293953
2023-10-24 56.69 57.17 56.51 57.08 1686542
2023-10-25 56.70 57.07 55.71 55.75 1446382
2023-10-26 55.84 56.63 55.19 55.87 2531162
2023-10-27 55.94 55.94 54.15 54.23 2418332
2023-10-30 54.73 55.04 53.67 54.46 2710291
2023-10-31 54.64 55.34 53.93 55.33 2770853
2023-11-01 53.77 54.27 52.57 53.19 4128450
2023-11-02 54.11 54.70 53.28 54.19 4278531
2023-11-03 54.80 56.67 54.80 55.72 2293484
2023-11-06 55.48 55.52 53.96 54.59 2988270
2023-11-07 54.71 54.95 53.69 53.86 2013678
2023-11-08 54.01 54.88 53.92 54.73 1846210
2023-11-09 54.98 54.98 53.65 53.71 2238888
2023-11-10 54.17 54.72 53.48 54.54 2469541
2023-11-13 54.19 54.41 53.74 54.18 2022386
2023-11-14 55.70 57.44 55.52 56.44 3207615
2023-11-15 56.25 56.82 55.88 55.92 1746170
2023-11-16 56.20 56.42 55.41 55.44 1783470
2023-11-17 56.09 56.11 54.54 55.43 2366822
2023-11-20 55.43 56.33 54.70 56.09 2672948
2023-11-21 56.00 56.30 55.78 56.14 2475946
2023-11-22 56.78 56.83 56.26 56.49 1795971
2023-11-24 56.34 56.85 56.29 56.83 798915
2023-11-27 56.78 56.92 56.40 56.51 2068436
2023-11-28 56.45 57.30 56.05 56.99 2031711
2023-11-29 57.56 57.86 56.54 56.58 2446634
2023-11-30 56.71 57.01 56.40 56.84 3485528
2023-12-01 56.89 58.54 56.81 58.54 2933526
2023-12-04 58.02 58.83 57.91 58.69 2525749
2023-12-05 58.30 58.40 57.65 58.25 2838732
2023-12-06 58.40 58.74 58.22 58.27 2107203
2023-12-07 58.27 58.97 57.81 58.70 1963379
2023-12-08 58.45 58.85 58.15 58.82 1652220
2023-12-11 58.20 58.66 57.87 58.17 1992348
2023-12-12 58.12 58.44 57.75 58.18 1705123
2023-12-13 58.35 61.24 58.25 60.95 2451293
2023-12-14 62.07 63.02 61.94 62.31 4794856
2023-12-15 61.39 61.80 60.70 61.31 4398266
2023-12-18 61.55 61.74 60.91 61.58 2544536
2023-12-19 61.75 61.94 61.19 61.48 2043007
2023-12-20 61.42 61.67 60.70 60.72 2658932
2023-12-21 61.25 61.25 60.08 60.82 2552640
2023-12-22 61.25 61.87 61.00 61.14 3261107
2023-12-26 61.15 61.66 61.05 61.41 1343677
2023-12-27 61.48 62.00 61.16 61.87 1695462
2023-12-28 61.73 62.54 61.73 61.84 1505454
2023-12-29 61.51 61.92 61.15 61.16 1962266
2024-01-02 60.97 62.20 60.76 62.15 2115653
2024-01-03 61.75 61.99 60.57 60.66 1864093
2024-01-04 60.63 61.35 60.38 60.75 1732074
2024-01-05 60.37 61.15 60.07 60.70 1850942
2024-01-08 60.52 61.83 60.32 61.73 1831330
2024-01-09 61.11 61.84 60.65 61.53 1611114
2024-01-10 61.89 61.95 61.49 61.71 1539860
2024-01-11 61.43 62.09 61.02 61.79 2130702
2024-01-12 62.29 62.86 62.01 62.16 2280821
2024-01-16 62.03 62.11 61.12 61.44 1895690
2024-01-17 60.62 61.60 59.39 60.20 1634858
2024-01-18 60.04 60.43 59.42 59.72 2619903
2024-01-19 59.99 60.56 59.28 60.56 3195231
2024-01-22 60.77 61.01 60.14 60.30 2120888
2024-01-23 60.32 60.63 59.37 59.53 3109636
2024-01-24 60.02 60.17 58.61 58.76 3223751
2024-01-25 59.36 59.69 58.60 58.86 3087527
2024-01-26 58.95 59.18 58.46 59.16 1930033
2024-01-29 58.93 59.80 58.89 59.48 2093129
2024-01-30 59.06 59.75 58.88 59.30 2836290
2024-01-31 61.18 61.80 59.76 60.19 5436776
2024-02-01 59.60 60.99 59.11 60.96 4260848
2024-02-02 60.27 60.68 59.30 60.17 3127711
2024-02-05 59.50 59.55 58.40 58.51 2666657
2024-02-06 58.47 59.32 58.30 59.18 1909644
2024-02-07 59.30 59.37 58.46 58.82 1625862
2024-02-08 58.70 59.23 58.57 59.20 1502603
2024-02-09 59.09 59.28 58.65 58.86 1557277
2024-02-12 59.00 59.47 58.64 59.20 1620842
2024-02-13 58.09 58.29 57.33 58.13 1964405
2024-02-14 58.27 59.06 58.10 58.65 1556989
2024-02-15 59.05 60.37 58.87 60.35 1528999
2024-02-16 59.87 60.43 59.50 60.03 2659542
2024-02-20 59.73 60.50 59.32 60.12 1798110
2024-02-21 60.31 61.29 60.08 61.23 1756363
2024-02-22 61.40 61.40 60.38 60.44 1799191
2024-02-23 60.34 60.67 60.10 60.20 1406124
2024-02-26 60.10 60.35 58.81 58.82 2631885
2024-02-27 59.20 59.76 58.93 59.47 1849152
2024-02-28 59.12 60.32 59.02 59.72 1877463
2024-02-29 60.19 60.63 59.80 60.21 3415162
2024-03-01 59.92 60.77 59.19 60.74 3094753
2024-03-04 60.80 62.90 60.34 62.86 1997817
2024-03-05 62.61 63.10 61.87 62.28 1966871
2024-03-06 62.75 62.76 62.15 62.61 1274963
2024-03-07 62.88 63.08 62.35 62.93 1643317
2024-03-08 63.40 63.71 62.94 63.41 1388728
2024-03-11 63.40 63.77 62.70 62.86 1302361
2024-03-12 62.64 63.07 62.03 62.33 1797683
2024-03-13 62.39 63.52 62.39 63.30 1847363
2024-03-14 63.01 63.09 61.73 62.37 2559920
2024-03-15 61.45 63.15 61.45 63.03 3247438
2024-03-18 63.15 63.41 62.25 62.38 1730807
2024-03-19 62.61 62.72 62.01 62.22 1377210
2024-03-20 62.00 63.06 61.85 62.68 1499001
2024-03-21 62.84 63.78 62.68 62.78 2505166
2024-03-22 62.98 63.04 61.92 62.17 1510121
2024-03-25 62.26 62.47 61.52 61.53 1967148
2024-03-26 61.55 61.71 61.22 61.26 1610749
2024-03-27 61.89 62.62 61.66 62.57 1527118
2024-03-28 62.84 63.45 62.76 63.11 2133757
2024-04-01 63.02 63.22 61.44 61.45 1630046
2024-04-02 61.03 61.23 60.44 60.84 1515223
2024-04-03 60.64 61.57 60.35 61.42 1439224
2024-04-04 61.88 62.27 61.08 61.26 1182390
2024-04-05 61.03 61.99 61.03 61.79 1461126
2024-04-08 62.50 63.84 62.41 63.80 2324451
2024-04-09 64.13 64.80 64.07 64.47 2536129
2024-04-10 63.17 63.49 62.65 62.96 2038914
2024-04-11 63.37 63.50 62.21 62.79 1681068
2024-04-12 62.58 62.69 61.29 61.69 1400583
2024-04-15 62.12 62.22 60.29 60.66 1242937
2024-04-16 60.50 60.50 59.48 59.68 1358304
2024-04-17 59.82 61.07 59.51 60.41 2744789
2024-04-18 60.54 61.14 60.10 60.99 1789432
2024-04-19 61.33 61.90 61.20 61.54 1826305
2024-04-22 62.25 62.85 61.86 62.54 2465560
2024-04-23 62.52 63.58 62.52 63.09 2479432
2024-04-24 62.29 65.21 62.24 64.61 3166226
2024-04-25 64.07 64.96 63.96 64.88 3344610
2024-04-26 65.00 66.07 65.00 65.14 2793597
2024-04-29 65.70 65.89 64.80 65.30 2927581
2024-04-30 64.94 65.05 64.36 64.40 1986630
2024-05-01 63.96 64.80 63.74 64.04 2357084
2024-05-02 64.49 65.67 63.76 65.56 2438287
2024-05-03 66.32 66.71 65.45 65.91 1639215
2024-05-06 66.35 66.78 65.84 66.72 1443980
2024-05-07 67.14 67.29 66.59 66.70 1616861
2024-05-08 66.72 66.99 66.08 66.10 1591109
2024-05-09 66.28 67.18 66.03 67.04 1635343
2024-05-10 67.21 67.32 66.75 66.80 1123940
2024-05-13 66.48 67.59 66.37 66.75 1411617
2024-05-14 66.97 67.46 66.75 67.39 1176088
2024-05-15 68.31 68.55 67.38 67.57 1320039
2024-05-16 67.47 67.69 67.09 67.09 1010465
2024-05-17 67.35 67.35 66.81 67.13 1606223
2024-05-20 67.12 67.18 66.37 66.47 1656654
2024-05-21 66.33 66.89 66.25 66.80 1453407
2024-05-22 66.70 67.54 65.92 66.26 1679535
2024-05-23 65.98 66.16 65.30 65.38 1552231
2024-05-24 65.69 65.86 65.44 65.70 1427935
2024-05-28 66.00 66.05 64.53 64.64 1866101
2024-05-29 63.83 63.83 62.24 63.38 3213295
2024-05-30 63.67 64.00 63.44 63.90 1586852
2024-05-31 64.28 65.07 63.82 65.03 4933552
2024-06-03 65.41 65.88 64.85 65.42 2248486
2024-06-04 65.42 65.99 65.09 65.61 2933550
2024-06-05 65.50 65.86 65.01 65.74 1505086
2024-06-06 65.48 65.80 65.12 65.27 1232778
2024-06-07 64.39 65.28 64.32 65.07 2168377
2024-06-10 65.03 66.54 64.78 66.05 1294408
2024-06-11 65.60 66.07 65.37 65.55 1229009
2024-06-12 66.75 66.87 65.66 65.79 1183479
2024-06-13 65.98 66.44 65.48 65.96 1115074
2024-06-14 65.83 66.84 65.66 66.71 1287936
2024-06-17 66.12 67.20 65.89 67.01 1349035
2024-06-18 67.23 67.93 67.03 67.82 1281306
2024-06-20 67.54 67.94 67.42 67.85 1657982
2024-06-21 68.17 68.42 67.48 68.31 2977056
2024-06-24 68.53 69.57 68.35 69.19 1646889
2024-06-25 69.16 69.18 68.38 68.59 1946650
2024-06-26 67.94 68.44 67.46 68.02 1198696
2024-06-27 68.10 68.47 67.66 68.31 1179494
2024-06-28 69.34 69.65 68.51 68.67 2723104
2024-07-01 68.52 68.73 67.79 68.14 1054999
2024-07-02 68.14 68.56 67.93 68.20 963495
2024-07-03 68.21 68.30 67.47 67.49 713289
2024-07-05 67.68 68.16 67.29 67.87 1357236
2024-07-08 67.89 68.36 67.70 67.99 1347286
2024-07-09 68.02 68.47 67.52 67.95 1176241
2024-07-10 68.40 68.41 67.44 67.84 1038248
2024-07-11 68.87 69.35 67.40 67.70 1528761
2024-07-12 68.01 68.04 66.61 67.19 1969166
2024-07-15 67.50 68.99 67.26 67.93 2224171
2024-07-16 68.14 69.15 67.87 69.04 1508919
2024-07-17 68.95 69.94 68.95 69.67 1490793
2024-07-18 69.33 71.17 69.20 70.07 1824233
2024-07-19 70.59 70.59 69.91 70.14 1708298
2024-07-22 70.00 71.14 69.97 71.04 1269750
2024-07-23 71.00 71.40 70.47 70.86 1604240
2024-07-24 71.05 71.40 69.86 70.01 1682210
2024-07-25 70.21 71.35 69.04 69.52 2569819
2024-07-26 69.93 71.21 69.61 70.77 1415699
2024-07-29 70.90 71.78 70.33 71.29 1809570
2024-07-30 71.50 71.50 68.50 69.57 3479126
2024-07-31 70.23 70.40 69.35 69.63 4233388
2024-08-01 70.18 71.12 69.96 70.67 2562773
2024-08-02 70.55 72.33 69.62 70.22 3207493
2024-08-05 69.49 70.67 68.87 69.17 4061444
2024-08-06 69.18 71.86 69.10 71.42 2710097
2024-08-07 71.75 72.13 69.95 70.04 2253806
2024-08-08 70.00 70.50 69.26 70.39 2382288
2024-08-09 70.65 71.48 70.21 71.35 1206120
2024-08-12 70.89 71.19 70.32 70.85 1186694
2024-08-13 71.58 71.58 70.75 71.15 1064496
2024-08-14 71.24 71.75 70.86 71.19 1515296
2024-08-15 71.20 71.60 70.62 71.24 1536831
2024-08-16 71.30 71.47 70.70 71.41 1442953
2024-08-19 71.53 71.97 71.25 71.59 770163
2024-08-20 71.59 71.99 71.34 71.98 875055
2024-08-21 72.00 72.39 71.61 72.31 1529878
2024-08-22 72.41 72.62 71.93 72.59 1101859
2024-08-23 72.80 73.84 72.54 73.63 1099263
2024-08-26 73.19 73.71 72.76 72.93 1710049
2024-08-27 72.56 73.73 72.23 73.44 1306819
2024-08-28 73.51 74.38 73.39 74.19 1399362
2024-08-29 74.05 74.46 73.82 74.04 1264084
2024-08-30 74.50 75.11 73.86 74.88 2030145
2024-09-03 74.55 75.92 74.49 75.66 1539098
2024-09-04 75.58 76.75 74.98 75.48 2129645
2024-09-05 76.22 76.31 74.77 75.40 1502024
2024-09-06 75.12 75.22 73.76 74.34 2268886
2024-09-09 74.56 75.29 73.84 75.10 1698900
2024-09-10 76.27 76.94 75.33 76.88 1309314
2024-09-11 76.17 76.79 75.27 76.73 1195522
2024-09-12 76.71 77.46 76.16 77.38 1162218
2024-09-13 77.53 78.11 77.24 78.08 1015618
2024-09-16 78.68 78.84 77.73 77.77 1457730
2024-09-17 77.76 78.26 77.06 77.34 1543953
2024-09-18 77.65 78.37 76.99 77.08 2018755
2024-09-19 77.66 77.66 76.50 77.06 1558341
2024-09-20 77.01 77.16 76.28 76.58 4481158
2024-09-23 76.91 77.75 76.91 76.77 1561545
2024-09-24 75.35 76.11 75.26 75.28 1620317
2024-09-25 75.48 75.82 74.91 75.19 1482713
2024-09-26 75.13 75.17 74.15 74.31 1360074
2024-09-27 74.77 74.77 73.83 73.97 2952446
2024-09-30 73.60 74.56 73.47 74.46 3073306
2024-10-01 74.86 75.08 73.46 73.88 1508249
2024-10-02 73.40 74.07 73.00 73.86 1610547
2024-10-03 73.84 73.86 72.81 73.34 1223077
2024-10-04 72.81 73.65 72.50 73.53 1050208
2024-10-07 73.08 73.08 72.47 72.89 1055501
2024-10-08 73.27 73.28 72.50 72.87 986162
2024-10-09 73.01 73.11 72.02 72.62 1495721
2024-10-10 72.44 73.04 71.77 72.16 1133406
2024-10-11 72.63 73.17 72.22 73.09 1045041
2024-10-14 73.00 73.81 72.68 73.63 902938
2024-10-15 74.03 74.85 73.81 73.96 1249606
2024-10-16 74.13 74.76 74.12 74.69 920728
2024-10-17 74.53 74.94 73.98 74.87 2033341
2024-10-18 75.28 75.77 74.89 75.63 1260197
2024-10-21 75.29 75.50 73.97 74.16 1419749
2024-10-22 73.99 74.69 73.94 74.15 1220923
2024-10-23 74.22 75.98 74.22 75.86 1392262
2024-10-24 76.16 76.46 75.70 76.06 1255055
2024-10-25 76.32 76.42 74.57 74.67 1056501
2024-10-28 75.11 75.55 74.81 75.01 1241818
2024-10-29 74.87 75.18 74.01 74.24 1167368
2024-10-30 74.13 74.69 73.77 73.95 1660928
2024-10-31 71.28 72.25 70.23 70.37 4134555
2024-11-01 70.20 70.70 68.93 69.12 2350630
2024-11-04 69.36 70.22 69.21 70.22 1565970
2024-11-05 69.78 72.04 69.73 72.03 1273951
2024-11-06 73.49 73.49 70.90 71.38 2442711
2024-11-07 71.37 71.94 70.88 71.79 1796595
2024-11-08 72.11 73.91 71.97 73.53 1366176
2024-11-11 73.58 74.41 73.31 73.50 932771
2024-11-12 73.33 73.69 72.72 73.05 1359990
2024-11-13 73.98 74.78 73.90 74.64 1382119
2024-11-14 74.33 74.41 72.99 73.07 1834877
2024-11-15 72.75 73.81 72.53 73.59 1486706
2024-11-18 73.31 74.54 73.15 74.42 1924243
2024-11-19 74.01 74.68 73.59 74.50 1240791
2024-11-20 74.12 74.22 73.38 73.92 1360226
2024-11-21 74.15 75.28 73.88 75.05 1275718
2024-11-22 75.11 76.27 74.76 75.79 1049624
2024-11-25 76.54 77.22 76.26 76.41 2317026
2024-11-26 76.51 77.37 76.38 77.10 1071533
2024-11-27 77.81 78.32 77.31 77.48 1234645
2024-11-29 77.46 77.75 76.59 76.66 1464554
2024-12-02 76.17 76.39 74.92 75.24 1705394
2024-12-03 75.31 75.47 74.01 74.03 1479000
2024-12-04 74.09 74.20 73.49 73.79 1303162
2024-12-05 73.26 73.64 72.90 73.38 1180334
2024-12-06 73.62 73.97 73.22 73.75 1028988
2024-12-09 73.69 73.91 72.83 73.66 1302905
2024-12-10 73.84 73.84 72.76 72.90 1092630
2024-12-11 73.13 73.42 72.51 72.78 1309823
2024-12-12 72.73 74.39 72.64 73.79 1479355
2024-12-13 73.43 74.02 72.95 73.28 1029769
2024-12-16 73.18 74.37 73.12 73.46 1116255
2024-12-17 73.15 73.59 72.73 72.77 1551694
2024-12-18 72.50 73.21 70.15 70.19 1402826
2024-12-19 70.33 71.39 69.35 69.49 1458292
2024-12-20 70.52 72.12 69.95 71.35 5177014
2024-12-23 70.75 71.61 70.51 71.44 1300871
2024-12-24 71.22 72.34 71.07 72.22 568672
2024-12-26 72.05 72.55 71.80 72.37 747229
2024-12-27 71.72 72.66 71.41 71.58 946105
2024-12-30 71.17 71.42 70.33 71.16 894194
2024-12-31 71.92 71.96 70.90 71.09 1684505
2025-01-02 70.75 71.33 69.87 70.07 1183815
2025-01-03 69.92 70.97 69.82 70.90 1096813
2025-01-06 70.64 71.02 68.33 68.39 1654689
2025-01-07 68.77 69.07 67.18 67.45 2071958
2025-01-08 67.58 67.67 66.67 67.52 1735210
2025-01-10 67.15 68.00 66.64 66.98 2038069
2025-01-13 67.20 69.39 67.00 69.21 2270302
2025-01-14 69.34 70.11 68.89 69.92 1417498
2025-01-15 71.64 72.00 69.41 69.46 1777848
2025-01-16 69.68 70.32 69.11 70.25 1331320
2025-01-17 69.93 70.54 69.57 69.77 1346399
2025-01-21 69.88 70.67 69.56 70.13 1438004
2025-01-22 69.51 69.67 68.24 68.38 1608225
2025-01-23 68.55 68.85 67.72 68.19 1533892
2025-01-24 67.92 68.74 67.81 68.25 1632236
2025-01-27 68.38 70.41 68.15 70.14 1527427
2025-01-28 70.02 70.36 69.06 69.26 1675167
2025-01-29 69.27 69.77 68.29 68.48 2498632
2025-01-30 69.57 70.45 69.25 69.74 1515077
2025-01-31 69.70 70.95 69.43 70.63 2584176
2025-02-03 70.09 70.66 69.09 70.33 2594434
2025-02-04 70.50 71.39 69.11 70.62 2609783

Explore More About EQR