EW Historical Prices

Summary

Key Stock Metrics

58.93

(July 25, 2024)

52-Week Low

95.25

(July 11, 2024)

52-Week High

131.73

(December 30, 2021)

All-Time High

78.21

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2000-03-27 1.27 1.39 1.27 1.38 11026800
2000-03-28 1.38 1.38 1.33 1.34 3232800
2000-03-29 1.33 1.34 1.32 1.33 1311600
2000-03-30 1.33 1.33 1.28 1.28 5650800
2000-03-31 1.24 1.24 1.13 1.13 23794800
2000-04-03 1.17 1.23 1.15 1.15 34460400
2000-04-04 1.18 1.19 1.03 1.17 39410400
2000-04-05 1.16 1.19 1.15 1.16 19048800
2000-04-06 1.17 1.20 1.16 1.19 21543600
2000-04-07 1.20 1.27 1.20 1.20 41714400
2000-04-10 1.23 1.25 1.21 1.21 15842400
2000-04-11 1.19 1.22 1.19 1.19 19770000
2000-04-12 1.18 1.21 1.18 1.19 25639200
2000-04-13 1.19 1.22 1.19 1.20 20623200
2000-04-14 1.20 1.21 1.18 1.20 7878000
2000-04-17 1.19 1.20 1.17 1.19 8976000
2000-04-18 1.20 1.21 1.16 1.17 8688000
2000-04-19 1.19 1.22 1.19 1.20 13987200
2000-04-20 1.19 1.23 1.19 1.22 13676400
2000-04-24 1.20 1.22 1.18 1.19 11445600
2000-04-25 1.19 1.26 1.16 1.26 13906800
2000-04-26 1.26 1.38 1.25 1.28 15963600
2000-04-27 1.26 1.26 1.21 1.23 12255600
2000-04-28 1.23 1.25 1.21 1.25 10617600
2000-05-01 1.25 1.25 1.20 1.23 12930000
2000-05-02 1.22 1.23 1.20 1.21 8053200
2000-05-03 1.18 1.21 1.17 1.19 12493200
2000-05-04 1.20 1.23 1.19 1.23 10831200
2000-05-05 1.24 1.28 1.24 1.26 5132400
2000-05-08 1.28 1.30 1.27 1.27 4306800
2000-05-09 1.29 1.29 1.25 1.25 4030800
2000-05-10 1.25 1.28 1.24 1.27 2325600
2000-05-11 1.27 1.29 1.23 1.24 6861600
2000-05-12 1.24 1.31 1.24 1.31 2305200
2000-05-15 1.29 1.41 1.29 1.36 3985200
2000-05-16 1.38 1.41 1.36 1.38 3790800
2000-05-17 1.38 1.38 1.32 1.33 7551600
2000-05-18 1.33 1.34 1.29 1.30 6236400
2000-05-19 1.30 1.30 1.28 1.28 1891200
2000-05-22 1.29 1.31 1.28 1.30 1888800
2000-05-23 1.29 1.33 1.29 1.30 2601600
2000-05-24 1.30 1.40 1.30 1.37 6796800
2000-05-25 1.36 1.47 1.36 1.44 9045600
2000-05-26 1.45 1.51 1.44 1.50 6882000
2000-05-30 1.50 1.65 1.50 1.65 11426400
2000-05-31 1.65 1.72 1.65 1.69 9780000
2000-06-01 1.67 1.69 1.61 1.66 4317600
2000-06-02 1.66 1.68 1.55 1.60 3984000
2000-06-05 1.58 1.58 1.51 1.51 6038400
2000-06-06 1.52 1.52 1.40 1.43 11726400
2000-06-07 1.46 1.55 1.46 1.54 7087200
2000-06-08 1.52 1.54 1.52 1.54 4168800
2000-06-09 1.53 1.58 1.53 1.54 3777600
2000-06-12 1.55 1.58 1.53 1.55 2486400
2000-06-13 1.54 1.55 1.52 1.53 2751600
2000-06-14 1.55 1.55 1.52 1.54 4534800
2000-06-15 1.54 1.55 1.53 1.53 2157600
2000-06-16 1.53 1.54 1.49 1.50 3186000
2000-06-19 1.46 1.53 1.46 1.51 4202400
2000-06-20 1.50 1.51 1.47 1.48 5400000
2000-06-21 1.49 1.58 1.48 1.58 3040800
2000-06-22 1.56 1.72 1.53 1.62 4728000
2000-06-23 1.63 1.69 1.63 1.66 9175200
2000-06-26 1.67 1.69 1.60 1.66 6289200
2000-06-27 1.66 1.67 1.56 1.59 6909600
2000-06-28 1.56 1.71 1.51 1.70 5900400
2000-06-29 1.71 1.75 1.69 1.69 4351200
2000-06-30 1.69 1.71 1.54 1.54 11492400
2000-07-03 1.57 1.73 1.57 1.71 3105600
2000-07-05 1.71 1.73 1.64 1.64 1996800
2000-07-06 1.65 1.70 1.65 1.69 1980000
2000-07-07 1.71 1.72 1.67 1.71 3145200
2000-07-10 1.71 1.78 1.71 1.77 5170800
2000-07-11 1.79 1.86 1.78 1.83 6969600
2000-07-12 1.85 1.94 1.82 1.84 3907200
2000-07-13 1.83 1.98 1.83 1.94 6889200
2000-07-14 1.96 1.96 1.89 1.91 4441200
2000-07-17 1.93 1.94 1.88 1.90 3199200
2000-07-18 1.94 2.00 1.94 1.99 5367600
2000-07-19 2.01 2.13 2.00 2.02 5704800
2000-07-20 2.03 2.04 1.98 2.01 2203200
2000-07-21 1.99 2.08 1.97 2.07 4594800
2000-07-24 2.08 2.08 2.04 2.06 2688000
2000-07-25 2.06 2.08 2.04 2.04 2793600
2000-07-26 2.04 2.04 1.97 1.99 2577600
2000-07-27 1.97 1.99 1.91 1.96 2414400
2000-07-28 1.95 1.96 1.91 1.92 1878000
2000-07-31 1.92 1.94 1.80 1.82 3301200
2000-08-01 1.81 1.89 1.81 1.89 2619600
2000-08-02 1.89 1.92 1.89 1.90 5104800
2000-08-03 1.88 1.93 1.78 1.93 5540400
2000-08-04 1.91 1.94 1.88 1.92 1434000
2000-08-07 1.92 1.94 1.89 1.89 864000
2000-08-08 1.89 1.90 1.83 1.88 672000
2000-08-09 1.86 1.88 1.81 1.84 1696800
2000-08-10 1.82 1.83 1.77 1.81 1962000
2000-08-11 1.82 1.89 1.82 1.87 1507200
2000-08-14 1.86 1.89 1.86 1.88 1113600
2000-08-15 1.88 1.91 1.86 1.90 1506000
2000-08-16 1.90 1.91 1.89 1.91 1984800
2000-08-17 1.90 1.91 1.89 1.90 1707600
2000-08-18 1.89 1.91 1.85 1.88 1686000
2000-08-21 1.88 1.93 1.88 1.93 2073600
2000-08-22 1.92 1.92 1.88 1.91 980400
2000-08-23 1.91 1.91 1.88 1.91 660000
2000-08-24 1.90 1.91 1.87 1.90 2125200
2000-08-25 1.90 1.91 1.88 1.89 816000
2000-08-28 1.89 1.93 1.88 1.91 1642800
2000-08-29 1.91 1.99 1.90 1.99 1622400
2000-08-30 1.98 2.06 1.97 2.03 2221200
2000-08-31 2.15 2.20 2.15 2.19 7912800
2000-09-01 2.11 2.14 1.85 1.89 13341600
2000-09-05 1.89 1.94 1.83 1.89 6843600
2000-09-06 1.90 1.91 1.81 1.87 3872400
2000-09-07 1.88 1.89 1.85 1.89 2338800
2000-09-08 1.90 1.90 1.82 1.85 1621200
2000-09-11 1.86 1.86 1.84 1.86 793200
2000-09-12 1.88 1.88 1.79 1.85 1128000
2000-09-13 1.85 1.85 1.72 1.75 4065600
2000-09-14 1.77 1.79 1.74 1.78 1761600
2000-09-15 1.73 1.76 1.72 1.74 2667600
2000-09-18 1.74 1.74 1.61 1.65 5094000
2000-09-19 1.65 1.69 1.64 1.66 4266000
2000-09-20 1.67 1.69 1.65 1.68 1003200
2000-09-21 1.67 1.70 1.65 1.66 4963200
2000-09-22 1.64 1.69 1.61 1.69 1870800
2000-09-25 1.67 1.71 1.67 1.70 2068800
2000-09-26 1.69 1.73 1.68 1.72 3592800
2000-09-27 1.70 1.77 1.70 1.71 4932000
2000-09-28 1.70 1.77 1.70 1.75 4809600
2000-09-29 1.75 1.84 1.72 1.82 3529200
2000-10-02 1.80 1.81 1.68 1.68 2434800
2000-10-03 1.69 1.74 1.66 1.68 3157200
2000-10-04 1.66 1.68 1.64 1.66 2952000
2000-10-05 1.67 1.79 1.66 1.71 3332400
2000-10-06 1.71 1.76 1.69 1.76 3272400
2000-10-09 1.75 1.76 1.69 1.72 1824000
2000-10-10 1.71 1.73 1.70 1.72 1828800
2000-10-11 1.71 1.74 1.70 1.73 2587200
2000-10-12 1.74 1.82 1.74 1.76 3046800
2000-10-13 1.74 1.87 1.73 1.86 3769200
2000-10-16 1.86 1.90 1.82 1.84 3828000
2000-10-17 1.84 1.90 1.82 1.90 2422800
2000-10-18 1.85 1.91 1.83 1.91 2224800
2000-10-19 1.91 1.95 1.89 1.95 1611600
2000-10-20 1.95 1.95 1.91 1.94 1414800
2000-10-23 1.94 1.97 1.93 1.97 2065200
2000-10-24 1.96 2.04 1.93 2.02 3382800
2000-10-25 2.01 2.04 1.95 1.99 4902000
2000-10-26 1.98 2.00 1.92 1.94 1557600
2000-10-27 1.94 1.96 1.92 1.92 786000
2000-10-30 1.92 1.92 1.86 1.91 2974800
2000-10-31 1.27 1.33 1.11 1.12 53833200
2000-11-01 1.13 1.13 1.00 1.08 57219600
2000-11-02 1.10 1.19 1.09 1.18 11458800
2000-11-03 1.17 1.27 1.17 1.27 6525600
2000-11-06 1.28 1.28 1.23 1.25 7359600
2000-11-07 1.25 1.31 1.21 1.27 7213200
2000-11-08 1.28 1.29 1.23 1.29 3495600
2000-11-09 1.28 1.28 1.23 1.27 2318400
2000-11-10 1.27 1.27 1.20 1.22 5680800
2000-11-13 1.21 1.22 1.18 1.19 2697600
2000-11-14 1.20 1.21 1.16 1.16 2332800
2000-11-15 1.17 1.21 1.15 1.18 1640400
2000-11-16 1.18 1.22 1.18 1.19 4822800
2000-11-17 1.20 1.20 1.13 1.18 3570000
2000-11-20 1.19 1.19 1.13 1.15 1592400
2000-11-21 1.15 1.26 1.14 1.24 5762400
2000-11-22 1.23 1.30 1.22 1.30 4174800
2000-11-24 1.29 1.33 1.27 1.33 2506800
2000-11-27 1.32 1.33 1.31 1.33 4668000
2000-11-28 1.33 1.35 1.31 1.34 6074400
2000-11-29 1.34 1.36 1.32 1.34 2209200
2000-11-30 1.34 1.35 1.29 1.34 4394400
2000-12-01 1.33 1.37 1.33 1.37 1911600
2000-12-04 1.36 1.36 1.32 1.32 2966400
2000-12-05 1.32 1.38 1.32 1.36 2230800
2000-12-06 1.34 1.37 1.31 1.32 3253200
2000-12-07 1.33 1.35 1.32 1.34 2106000
2000-12-08 1.34 1.41 1.32 1.41 4485600
2000-12-11 1.40 1.41 1.36 1.38 2992800
2000-12-12 1.38 1.39 1.33 1.33 2071200
2000-12-13 1.32 1.34 1.31 1.32 2240400
2000-12-14 1.33 1.33 1.25 1.26 2568000
2000-12-15 1.24 1.32 1.23 1.32 3396000
2000-12-18 1.32 1.32 1.28 1.31 2352000
2000-12-19 1.30 1.42 1.29 1.40 12332400
2000-12-20 1.39 1.39 1.37 1.38 2323200
2000-12-21 1.38 1.40 1.36 1.38 1785600
2000-12-22 1.39 1.40 1.38 1.40 1657200
2000-12-26 1.40 1.40 1.38 1.39 2490000
2000-12-27 1.39 1.41 1.38 1.40 3933600
2000-12-28 1.40 1.47 1.40 1.45 5518800
2000-12-29 1.45 1.51 1.44 1.48 8953200
2001-01-02 1.48 1.48 1.44 1.45 2784000
2001-01-03 1.45 1.56 1.44 1.53 3706800
2001-01-04 1.52 1.54 1.49 1.52 1459200
2001-01-05 1.50 1.50 1.40 1.41 6588000
2001-01-08 1.42 1.42 1.41 1.42 1798800
2001-01-09 1.43 1.49 1.43 1.45 3337200
2001-01-10 1.48 1.53 1.48 1.50 3684000
2001-01-11 1.48 1.50 1.48 1.48 865200
2001-01-12 1.47 1.50 1.46 1.49 2364000
2001-01-16 1.49 1.50 1.45 1.50 6477600
2001-01-17 1.50 1.52 1.48 1.49 5139600
2001-01-18 1.48 1.53 1.48 1.52 2005200
2001-01-19 1.52 1.52 1.45 1.46 3109200
2001-01-22 1.46 1.49 1.45 1.49 1837200
2001-01-23 1.49 1.50 1.43 1.48 2962800
2001-01-24 1.48 1.50 1.46 1.50 3014400
2001-01-25 1.49 1.53 1.48 1.49 793200
2001-01-26 1.49 1.50 1.45 1.45 1200000
2001-01-29 1.45 1.52 1.43 1.52 1387200
2001-01-30 1.51 1.54 1.50 1.53 1431600
2001-01-31 1.53 1.55 1.52 1.52 2821200
2001-02-01 1.51 1.55 1.51 1.54 2448000
2001-02-02 1.53 1.54 1.50 1.54 2169600
2001-02-05 1.53 1.53 1.49 1.50 1581600
2001-02-06 1.50 1.50 1.43 1.44 1671600
2001-02-07 1.50 1.60 1.50 1.54 5348400
2001-02-08 1.55 1.60 1.55 1.58 1214400
2001-02-09 1.60 1.64 1.60 1.62 3878400
2001-02-12 1.63 1.81 1.63 1.79 4078800
2001-02-13 1.75 1.79 1.67 1.68 2070000
2001-02-14 1.67 1.70 1.67 1.68 1044000
2001-02-15 1.68 1.75 1.67 1.75 1602000
2001-02-16 1.74 1.74 1.67 1.72 1450800
2001-02-20 1.72 1.75 1.71 1.73 1167600
2001-02-21 1.72 1.74 1.71 1.73 934800
2001-02-22 1.72 1.78 1.70 1.77 2150400
2001-02-23 1.77 1.77 1.67 1.72 1340400
2001-02-26 1.72 1.75 1.71 1.75 1407600
2001-02-27 1.75 1.90 1.71 1.81 2190000
2001-02-28 1.83 1.83 1.74 1.75 1341600
2001-03-01 1.76 1.79 1.75 1.77 2091600
2001-03-02 1.77 1.78 1.67 1.69 2228400
2001-03-05 1.69 1.70 1.65 1.67 1431600
2001-03-06 1.67 1.69 1.66 1.67 4372800
2001-03-07 1.65 1.65 1.58 1.59 5253600
2001-03-08 1.60 1.64 1.60 1.61 1615200
2001-03-09 1.62 1.63 1.59 1.60 1533600
2001-03-12 1.59 1.61 1.59 1.60 1443600
2001-03-13 1.60 1.65 1.59 1.65 1508400
2001-03-14 1.63 1.67 1.61 1.66 2236800
2001-03-15 1.66 1.66 1.63 1.63 2481600
2001-03-16 1.63 1.63 1.61 1.62 2655600
2001-03-19 1.62 1.62 1.58 1.60 984000
2001-03-20 1.60 1.61 1.55 1.55 4281600
2001-03-21 1.54 1.55 1.53 1.54 2118000
2001-03-22 1.53 1.53 1.45 1.50 4066800
2001-03-23 1.49 1.52 1.48 1.48 2119200
2001-03-26 1.48 1.52 1.48 1.49 1232400
2001-03-27 1.50 1.55 1.50 1.54 4698000
2001-03-28 1.54 1.54 1.49 1.50 2926800
2001-03-29 1.50 1.66 1.50 1.63 1867200
2001-03-30 1.62 1.66 1.59 1.63 2817600
2001-04-02 1.62 1.66 1.61 1.62 1975200
2001-04-03 1.61 1.61 1.53 1.53 2637600
2001-04-04 1.55 1.57 1.53 1.57 2394000
2001-04-05 1.57 1.63 1.56 1.59 10105200
2001-04-06 1.59 1.65 1.59 1.63 6948000
2001-04-09 1.62 1.66 1.60 1.61 2401200
2001-04-10 1.59 1.63 1.58 1.59 1748400
2001-04-11 1.63 1.63 1.48 1.53 2302800
2001-04-12 1.52 1.54 1.51 1.54 1885200
2001-04-16 1.55 1.57 1.52 1.55 1939200
2001-04-17 1.56 1.61 1.55 1.59 1748400
2001-04-18 1.58 1.63 1.56 1.58 4542000
2001-04-19 1.58 1.75 1.58 1.67 8796000
2001-04-20 1.65 1.67 1.64 1.67 3097200
2001-04-23 1.68 1.68 1.66 1.67 1899600
2001-04-24 1.67 1.67 1.65 1.66 2214000
2001-04-25 1.67 1.67 1.64 1.65 1774800
2001-04-26 1.66 1.68 1.64 1.64 1806000
2001-04-27 1.67 1.84 1.67 1.84 5002800
2001-04-30 1.84 1.93 1.78 1.80 7356000
2001-05-01 1.83 1.87 1.83 1.87 5305200
2001-05-02 1.87 1.87 1.84 1.84 2190000
2001-05-03 1.85 1.88 1.84 1.85 2042400
2001-05-04 1.85 1.92 1.84 1.92 2248800
2001-05-07 1.92 1.98 1.87 1.87 5544000
2001-05-08 1.88 1.92 1.88 1.90 3193200
2001-05-09 1.90 1.90 1.86 1.88 1978800
2001-05-10 1.88 1.88 1.87 1.87 6306000
2001-05-11 1.87 1.90 1.84 1.86 6345600
2001-05-14 1.87 1.93 1.87 1.91 7942800
2001-05-15 1.92 1.97 1.91 1.95 1894800
2001-05-16 1.94 1.98 1.93 1.98 5370000
2001-05-17 1.98 2.00 1.97 2.00 3662400
2001-05-18 1.98 2.00 1.96 1.99 1053600
2001-05-21 1.99 2.03 1.97 2.00 4182000
2001-05-22 2.00 2.01 1.92 1.92 2713200
2001-05-23 1.92 1.99 1.83 1.96 2013600
2001-05-24 1.95 1.97 1.90 1.92 1522800
2001-05-25 1.93 1.93 1.85 1.88 2646000
2001-05-29 1.88 1.89 1.84 1.87 3141600
2001-05-30 1.87 1.94 1.83 1.83 2054400
2001-05-31 1.85 1.95 1.85 1.93 3474000
2001-06-01 1.98 1.99 1.94 1.99 2146800
2001-06-04 1.99 2.01 1.98 2.01 2602800
2001-06-05 2.03 2.08 2.03 2.05 8688000
2001-06-06 2.06 2.10 2.06 2.08 4282800
2001-06-07 2.08 2.12 2.08 2.10 6705600
2001-06-08 2.08 2.10 2.07 2.09 3044400
2001-06-11 2.08 2.11 2.05 2.07 3157200
2001-06-12 2.07 2.07 2.02 2.04 3310800
2001-06-13 2.05 2.08 2.03 2.03 1964400
2001-06-14 2.02 2.02 1.98 2.00 1579200
2001-06-15 1.98 2.00 1.96 1.99 1953600
2001-06-18 1.99 2.03 1.99 2.00 1903200
2001-06-19 2.00 2.01 2.00 2.01 1624800
2001-06-20 2.01 2.08 2.01 2.05 1884000
2001-06-21 2.05 2.07 2.04 2.06 928800
2001-06-22 2.08 2.08 2.02 2.06 2790000
2001-06-25 2.04 2.07 2.03 2.06 4831200
2001-06-26 2.05 2.10 2.05 2.09 1918800
2001-06-27 2.09 2.20 2.09 2.12 3670800
2001-06-28 2.10 2.14 2.10 2.13 1844400
2001-06-29 2.13 2.20 2.10 2.20 8832000
2001-07-02 2.20 2.26 2.17 2.19 3874800
2001-07-03 2.20 2.21 2.19 2.19 678000
2001-07-05 2.19 2.27 2.17 2.18 2072400
2001-07-06 2.18 2.18 2.12 2.12 739200
2001-07-09 2.14 2.20 2.13 2.20 1423200
2001-07-10 2.20 2.23 2.17 2.22 1945200
2001-07-11 2.23 2.23 2.18 2.22 1717200
2001-07-12 2.21 2.25 2.21 2.25 1759200
2001-07-13 2.25 2.33 2.25 2.32 5875200
2001-07-16 2.30 2.31 2.17 2.18 1874400
2001-07-17 2.19 2.23 2.17 2.19 2338800
2001-07-18 2.19 2.19 2.13 2.16 1952400
2001-07-19 2.16 2.16 2.00 2.00 4941600
2001-07-20 1.96 2.00 1.79 1.93 10444800
2001-07-23 1.93 1.93 1.90 1.92 7310400
2001-07-24 1.92 2.00 1.92 1.99 3363600
2001-07-25 1.98 1.98 1.95 1.95 2329200
2001-07-26 1.95 2.01 1.93 2.01 3841200
2001-07-27 2.06 2.13 1.98 2.08 5920800
2001-07-30 2.08 2.14 2.06 2.07 3882000
2001-07-31 2.07 2.08 2.04 2.07 2689200
2001-08-01 2.08 2.09 2.06 2.08 3184800
2001-08-02 2.10 2.10 2.00 2.01 2328000
2001-08-03 2.01 2.03 1.96 2.00 1926000
2001-08-06 2.00 2.03 1.99 2.02 3291600
2001-08-07 2.02 2.06 2.02 2.03 3116400
2001-08-08 2.03 2.07 2.03 2.03 3786000
2001-08-09 2.01 2.02 1.98 2.00 1430400
2001-08-10 2.00 2.02 1.98 1.99 3153600
2001-08-13 2.00 2.04 2.00 2.01 1947600
2001-08-14 2.02 2.09 2.02 2.09 1534800
2001-08-15 2.09 2.15 2.09 2.10 2136000
2001-08-16 2.09 2.14 2.07 2.08 1248000
2001-08-17 2.07 2.13 2.07 2.12 1364400
2001-08-20 2.12 2.17 2.08 2.17 1980000
2001-08-21 2.17 2.17 2.09 2.11 2313600
2001-08-22 2.13 2.16 2.09 2.13 1190400
2001-08-23 2.14 2.18 2.10 2.17 1808400
2001-08-24 2.16 2.16 2.11 2.15 1424400
2001-08-27 2.15 2.17 2.10 2.14 1483200
2001-08-28 2.13 2.14 2.10 2.10 1381200
2001-08-29 2.10 2.18 2.10 2.18 2300400
2001-08-30 2.17 2.21 2.16 2.19 2473200
2001-08-31 2.18 2.22 2.17 2.19 1674000
2001-09-04 2.19 2.20 2.16 2.17 2635200
2001-09-05 2.17 2.18 2.16 2.17 3080400
2001-09-06 2.17 2.18 2.15 2.17 2857200
2001-09-07 2.17 2.18 2.12 2.17 1921200
2001-09-10 2.16 2.18 2.13 2.14 2410800
2001-09-17 2.05 2.13 2.03 2.07 3213600
2001-09-18 2.07 2.08 1.98 1.98 2550000
2001-09-19 2.00 2.00 1.92 1.94 2815200
2001-09-20 1.92 1.92 1.80 1.84 2312400
2001-09-21 1.81 1.83 1.78 1.80 3451200
2001-09-24 1.79 1.82 1.70 1.75 4482000
2001-09-25 1.75 1.78 1.73 1.76 2670000
2001-09-26 1.78 1.85 1.78 1.84 4712400
2001-09-27 1.83 1.88 1.76 1.86 3351600
2001-09-28 1.88 2.00 1.87 1.87 2638800
2001-10-01 1.88 1.98 1.88 1.94 2984400
2001-10-02 1.95 2.00 1.95 1.99 3195600
2001-10-03 1.99 2.02 1.92 1.94 2854800
2001-10-04 1.95 2.03 1.95 2.01 1814400
2001-10-05 2.02 2.05 1.95 2.02 2628000
2001-10-08 2.02 2.04 2.01 2.03 2890800
2001-10-09 2.02 2.03 1.98 2.01 2922000
2001-10-10 2.02 2.07 1.98 2.03 5266800
2001-10-11 2.03 2.08 2.03 2.06 2530800
2001-10-12 2.07 2.07 2.01 2.04 3013200
2001-10-15 2.04 2.04 2.00 2.01 4677600
2001-10-16 2.01 2.06 2.00 2.06 3280800
2001-10-17 2.06 2.10 2.05 2.05 3062400
2001-10-18 2.05 2.09 2.03 2.09 2966400
2001-10-19 2.09 2.20 2.09 2.19 2833200
2001-10-22 2.19 2.21 2.15 2.17 1816800
2001-10-23 2.16 2.22 2.16 2.20 2598000
2001-10-24 2.20 2.21 2.17 2.19 2186400
2001-10-25 2.18 2.25 2.16 2.24 2205600
2001-10-26 2.24 2.24 2.12 2.16 4354800
2001-10-29 2.15 2.15 2.05 2.05 3471600
2001-10-30 2.07 2.10 2.05 2.09 3955200
2001-10-31 2.10 2.15 2.09 2.12 2949600
2001-11-01 2.12 2.16 2.12 2.16 3745200
2001-11-02 2.16 2.19 2.14 2.19 1650000
2001-11-05 2.17 2.20 2.16 2.16 2205600
2001-11-06 2.15 2.15 2.08 2.14 3462000
2001-11-07 2.13 2.13 2.09 2.09 2766000
2001-11-08 2.09 2.10 2.08 2.09 2215200
2001-11-09 2.09 2.11 2.09 2.11 2016000
2001-11-12 2.10 2.13 2.10 2.12 1916400
2001-11-13 2.11 2.13 2.02 2.08 3046800
2001-11-14 2.08 2.08 2.02 2.02 3732000
2001-11-15 2.00 2.01 1.97 1.97 2889600
2001-11-16 1.98 1.98 1.94 1.95 2262000
2001-11-19 1.95 1.95 1.92 1.95 2829600
2001-11-20 1.95 2.04 1.95 2.03 4473600
2001-11-21 2.03 2.10 2.03 2.08 1783200
2001-11-23 2.08 2.10 2.07 2.10 926400
2001-11-26 2.10 2.15 2.10 2.14 1623600
2001-11-27 2.14 2.14 2.06 2.08 2140800
2001-11-28 2.08 2.09 2.07 2.08 1248000
2001-11-29 2.08 2.14 2.08 2.14 1279200
2001-11-30 2.14 2.16 2.10 2.10 2598000
2001-12-03 2.10 2.12 1.99 2.04 3550800
2001-12-04 2.04 2.15 2.04 2.13 1855200
2001-12-05 2.13 2.16 2.08 2.12 3210000
2001-12-06 2.11 2.16 2.11 2.14 1820400
2001-12-07 2.13 2.18 2.13 2.15 2788800
2001-12-10 2.15 2.15 2.03 2.06 2862000
2001-12-11 2.08 2.17 2.07 2.17 3728400
2001-12-12 2.17 2.21 2.15 2.21 2910000
2001-12-13 2.20 2.25 2.20 2.24 4096800
2001-12-14 2.25 2.26 2.19 2.22 3525600
2001-12-17 2.23 2.37 2.23 2.37 10416000
2001-12-18 2.40 2.43 2.31 2.37 4917600
2001-12-19 2.36 2.36 2.29 2.31 3693600
2001-12-20 2.29 2.33 2.28 2.30 2978400
2001-12-21 2.28 2.31 2.24 2.29 7393200
2001-12-24 2.31 2.39 2.29 2.39 1496400
2001-12-26 2.39 2.43 2.35 2.38 2100000
2001-12-27 2.37 2.37 2.30 2.30 2324400
2001-12-28 2.31 2.43 2.31 2.40 3098400
2001-12-31 2.40 2.40 2.30 2.30 2430000
2002-01-02 2.30 2.31 2.21 2.28 3633600
2002-01-03 2.29 2.33 2.25 2.25 2631600
2002-01-04 2.25 2.29 2.25 2.28 2127600
2002-01-07 2.28 2.29 2.25 2.28 1803600
2002-01-08 2.28 2.29 2.24 2.28 2089200
2002-01-09 2.27 2.32 2.25 2.25 3692400
2002-01-10 2.25 2.26 2.22 2.23 3115200
2002-01-11 2.23 2.23 2.15 2.15 4526400
2002-01-14 2.15 2.17 2.09 2.17 6943200
2002-01-15 2.17 2.21 2.16 2.21 2881200
2002-01-16 2.21 2.22 2.17 2.17 2566800
2002-01-17 2.17 2.21 2.16 2.17 3255600
2002-01-18 2.18 2.22 2.17 2.17 1760400
2002-01-22 2.17 2.20 2.16 2.18 1110000
2002-01-23 2.18 2.23 2.17 2.23 1398000
2002-01-24 2.23 2.25 2.19 2.22 2947200
2002-01-25 2.22 2.27 2.21 2.25 4479600
2002-01-28 2.25 2.28 2.23 2.28 4321200
2002-01-29 2.28 2.32 2.24 2.25 2510400
2002-01-30 2.25 2.28 2.23 2.28 4689600
2002-01-31 2.28 2.30 2.24 2.24 3597600
2002-02-01 2.25 2.30 2.25 2.30 1812000
2002-02-04 2.29 2.30 2.08 2.14 5984400
2002-02-05 2.14 2.24 2.12 2.12 12108000
2002-02-06 2.21 2.37 2.19 2.33 7884000
2002-02-07 2.32 2.38 2.32 2.37 3794400
2002-02-08 2.38 2.47 2.37 2.42 6364800
2002-02-11 2.42 2.46 2.39 2.46 6560400
2002-02-12 2.45 2.45 2.32 2.33 3620400
2002-02-13 2.33 2.38 2.33 2.36 3540000
2002-02-14 2.36 2.40 2.35 2.37 1808400
2002-02-15 2.36 2.36 2.30 2.30 1180800
2002-02-19 2.30 2.30 2.23 2.25 3495600
2002-02-20 2.27 2.42 2.27 2.40 6928800
2002-02-21 2.39 2.46 2.28 2.28 4524000
2002-02-22 2.28 2.45 2.25 2.42 2994000
2002-02-25 2.40 2.41 2.28 2.30 4846800
2002-02-26 2.32 2.36 2.30 2.30 2048400
2002-02-27 2.30 2.35 2.30 2.34 1833600
2002-02-28 2.34 2.41 2.33 2.38 3273600
2002-03-01 2.38 2.38 2.27 2.31 3558000
2002-03-04 2.30 2.31 2.26 2.29 3043200
2002-03-05 2.29 2.31 2.26 2.31 4641600
2002-03-06 2.30 2.38 2.30 2.34 1950000
2002-03-07 2.35 2.35 2.31 2.32 2082000
2002-03-08 2.33 2.36 2.30 2.32 1954800
2002-03-11 2.32 2.32 2.25 2.26 2670000
2002-03-12 2.26 2.36 2.24 2.34 3021600
2002-03-13 2.33 2.33 2.25 2.31 3729600
2002-03-14 2.33 2.34 2.28 2.31 1885200
2002-03-15 2.29 2.34 2.29 2.31 2930400
2002-03-18 2.31 2.34 2.31 2.33 1806000
2002-03-19 2.33 2.36 2.28 2.33 3182400
2002-03-20 2.33 2.33 2.29 2.30 1035600
2002-03-21 2.30 2.36 2.28 2.33 4006800
2002-03-22 2.33 2.33 2.29 2.30 1978800
2002-03-25 2.28 2.29 2.25 2.27 2720400
2002-03-26 2.28 2.35 2.28 2.34 3162000
2002-03-27 2.35 2.39 2.23 2.27 5332800
2002-03-28 2.28 2.34 2.28 2.33 2395200
2002-04-01 2.33 2.33 2.27 2.30 3433200
2002-04-02 2.30 2.30 2.24 2.24 3242400
2002-04-03 2.24 2.27 2.17 2.25 4035600
2002-04-04 2.22 2.28 2.22 2.27 3273600
2002-04-05 2.26 2.27 2.22 2.23 3369600
2002-04-08 2.22 2.25 2.20 2.22 3519600
2002-04-09 2.23 2.32 2.23 2.28 3889200
2002-04-10 2.28 2.30 2.24 2.26 3616800
2002-04-11 2.26 2.28 2.25 2.25 3595200
2002-04-12 2.27 2.32 2.27 2.32 3446400
2002-04-15 2.32 2.33 2.24 2.25 2512800
2002-04-16 2.25 2.34 2.25 2.33 4942800
2002-04-17 2.33 2.33 2.24 2.24 3096000
2002-04-18 2.25 2.30 2.25 2.28 3129600
2002-04-19 2.28 2.28 2.23 2.23 2280000
2002-04-22 2.24 2.28 2.24 2.25 3732000
2002-04-23 2.26 2.26 2.23 2.23 2280000
2002-04-24 2.19 2.22 1.99 2.03 18553200
2002-04-25 2.03 2.12 2.03 2.08 6862800
2002-04-26 2.08 2.10 2.08 2.10 5662800
2002-04-29 2.10 2.10 2.04 2.07 3922800
2002-04-30 2.07 2.13 2.06 2.09 5984400
2002-05-01 2.08 2.16 2.05 2.15 3624000
2002-05-02 2.13 2.19 2.10 2.18 8314800
2002-05-03 2.18 2.20 2.17 2.19 3529200
2002-05-06 2.19 2.20 2.13 2.13 4932000
2002-05-07 2.13 2.18 2.11 2.17 2514000
2002-05-08 2.18 2.21 2.13 2.15 3661200
2002-05-09 2.15 2.15 2.09 2.09 2979600
2002-05-10 2.09 2.10 2.05 2.07 4633200
2002-05-13 2.08 2.08 2.03 2.04 6178800
2002-05-14 2.05 2.08 2.02 2.03 5992800
2002-05-15 2.04 2.14 2.03 2.12 5877600
2002-05-16 2.14 2.15 2.02 2.03 4054800
2002-05-17 2.03 2.10 2.03 2.08 3139200
2002-05-20 2.07 2.10 1.98 1.98 3829200
2002-05-21 2.00 2.04 2.00 2.02 2521200
2002-05-22 2.02 2.05 1.97 1.98 2206800
2002-05-23 1.98 2.03 1.98 2.02 3909600
2002-05-24 2.01 2.03 1.98 1.98 3582000
2002-05-28 1.98 2.03 1.93 2.02 7261200
2002-05-29 2.02 2.03 1.96 1.97 3458400
2002-05-30 1.97 2.05 1.97 2.04 3183600
2002-05-31 2.05 2.07 1.98 1.99 3115200
2002-06-03 1.98 1.98 1.93 1.93 4538400
2002-06-04 1.92 1.96 1.92 1.94 3924000
2002-06-05 1.94 1.96 1.93 1.95 3170400
2002-06-06 1.94 1.94 1.89 1.90 4326000
2002-06-07 1.90 1.90 1.85 1.88 2964000
2002-06-10 1.90 2.02 1.88 1.98 8581200
2002-06-11 2.00 2.02 1.90 1.90 4333200
2002-06-12 1.91 1.95 1.89 1.94 4538400
2002-06-13 1.95 2.00 1.92 1.96 6265200
2002-06-14 1.95 2.01 1.93 2.01 3752400
2002-06-17 2.02 2.11 2.02 2.04 3090000
2002-06-18 2.05 2.12 2.02 2.07 6343200
2002-06-19 2.07 2.08 1.99 2.00 5871600
2002-06-20 2.00 2.08 1.99 2.00 3540000
2002-06-21 1.99 2.02 1.98 2.00 4756800
2002-06-24 2.00 2.02 1.87 1.93 4640400
2002-06-25 1.93 1.98 1.90 1.93 5428800
2002-06-26 1.92 1.93 1.85 1.90 6200400
2002-06-27 1.92 1.98 1.90 1.91 12073200
2002-06-28 1.91 1.94 1.89 1.93 18985200
2002-07-01 1.93 1.93 1.80 1.82 6961200
2002-07-02 1.83 1.85 1.71 1.74 11136000
2002-07-03 1.75 1.84 1.74 1.83 6219600
2002-07-05 1.84 1.85 1.80 1.82 1286400
2002-07-08 1.82 1.82 1.78 1.80 3387600
2002-07-09 1.81 1.85 1.78 1.78 4156800
2002-07-10 1.78 1.79 1.64 1.67 5919600
2002-07-11 1.67 1.67 1.61 1.64 9820800
2002-07-12 1.64 1.75 1.64 1.73 4970400
2002-07-15 1.75 1.77 1.64 1.68 6561600
2002-07-16 1.68 1.79 1.65 1.75 5974800
2002-07-17 1.77 1.81 1.76 1.81 5948400
2002-07-18 1.81 1.82 1.72 1.75 4782000
2002-07-19 1.73 1.73 1.66 1.69 6908400
2002-07-22 1.69 1.69 1.60 1.65 3014400
2002-07-23 1.63 1.64 1.53 1.55 4444800
2002-07-24 1.58 1.83 1.58 1.83 18082800
2002-07-25 1.92 2.01 1.86 1.96 14251200
2002-07-26 1.97 2.03 1.90 1.96 7612800
2002-07-29 1.96 2.02 1.96 1.99 5463600
2002-07-30 1.98 2.08 1.93 2.00 6552000
2002-07-31 2.00 2.04 1.98 2.03 3642000
2002-08-01 2.03 2.07 2.00 2.04 3535200
2002-08-02 2.04 2.05 1.97 2.00 2560800
2002-08-05 2.01 2.03 1.92 1.92 5265600
2002-08-06 1.93 2.01 1.93 2.00 5052000
2002-08-07 2.00 2.04 1.95 2.03 4614000
2002-08-08 2.03 2.12 2.03 2.09 5528400
2002-08-09 2.09 2.14 2.06 2.11 6434400
2002-08-12 2.11 2.13 2.07 2.07 2491200
2002-08-13 2.08 2.09 2.04 2.04 4353600
2002-08-14 2.05 2.11 2.01 2.11 3619200
2002-08-15 2.11 2.13 2.06 2.08 4957200
2002-08-16 2.08 2.10 2.05 2.09 2528400
2002-08-19 2.10 2.14 2.05 2.10 4540800
2002-08-20 2.10 2.12 2.06 2.11 3439200
2002-08-21 2.11 2.15 2.09 2.12 3752400
2002-08-22 2.12 2.12 2.08 2.11 7819200
2002-08-23 2.11 2.11 2.08 2.09 2511600
2002-08-26 2.09 2.09 2.06 2.09 2440800
2002-08-27 2.09 2.09 2.06 2.07 4072800
2002-08-28 2.07 2.07 2.03 2.07 2686800
2002-08-29 2.06 2.09 2.04 2.08 1219200
2002-08-30 2.07 2.09 2.05 2.05 1183200
2002-09-03 2.05 2.05 1.99 1.99 3110400
2002-09-04 1.99 2.03 1.98 2.03 3024000
2002-09-05 2.02 2.03 1.97 2.01 2451600
2002-09-06 2.01 2.04 2.01 2.04 1258800
2002-09-09 2.04 2.07 2.03 2.07 4042800
2002-09-10 2.06 2.09 2.04 2.07 4236000
2002-09-11 2.08 2.09 2.07 2.08 2925600
2002-09-12 2.08 2.08 2.05 2.06 1495200
2002-09-13 2.08 2.08 2.05 2.06 2438400
2002-09-16 2.06 2.07 2.06 2.06 1670400
2002-09-17 2.06 2.08 2.03 2.03 1254000
2002-09-18 2.03 2.06 1.99 2.05 2355600
2002-09-19 2.05 2.06 2.05 2.05 3276000
2002-09-20 2.09 2.09 2.06 2.08 7041600
2002-09-23 2.08 2.08 2.06 2.07 3307200
2002-09-24 2.07 2.07 2.05 2.06 2547600
2002-09-25 2.07 2.10 2.07 2.08 3314400
2002-09-26 2.08 2.10 2.08 2.10 2990400
2002-09-27 2.10 2.15 2.09 2.10 3094800
2002-09-30 2.10 2.14 2.08 2.13 3776400
2002-10-01 2.13 2.15 2.10 2.13 4388400
2002-10-02 2.13 2.14 2.11 2.11 4534800
2002-10-03 2.10 2.16 2.10 2.13 6916800
2002-10-04 2.13 2.15 2.10 2.15 3948000
2002-10-07 2.15 2.18 2.14 2.15 3619200
2002-10-08 2.15 2.16 2.12 2.14 4968000
2002-10-09 2.14 2.14 2.08 2.08 2354400
2002-10-10 2.08 2.08 2.05 2.06 6885600
2002-10-11 2.08 2.15 2.06 2.08 4593600
2002-10-14 2.07 2.10 2.07 2.08 3634800
2002-10-15 2.09 2.11 2.03 2.06 5402400
2002-10-16 2.04 2.09 2.01 2.06 5564400
2002-10-17 2.09 2.12 2.05 2.07 2694000
2002-10-18 2.07 2.07 2.05 2.06 3090000
2002-10-21 2.05 2.06 2.01 2.03 4110000
2002-10-22 2.03 2.05 1.98 1.99 5209200
2002-10-23 1.99 2.12 1.99 2.12 12816000
2002-10-24 2.13 2.20 2.13 2.17 6292800
2002-10-25 2.16 2.20 2.15 2.17 3392400
2002-10-28 2.18 2.20 2.17 2.18 2840400
2002-10-29 2.17 2.17 2.14 2.14 2679600
2002-10-30 2.14 2.14 2.10 2.13 1899600
2002-10-31 2.13 2.17 2.13 2.14 1538400
2002-11-01 2.13 2.17 2.13 2.14 2092800
2002-11-04 2.15 2.17 2.14 2.17 2985600
2002-11-05 2.17 2.17 2.13 2.16 1828800
2002-11-06 2.16 2.17 2.13 2.16 4117200
2002-11-07 2.16 2.17 2.14 2.14 4246800
2002-11-08 2.14 2.15 2.09 2.11 3879600
2002-11-11 2.10 2.12 2.07 2.11 3183600
2002-11-12 2.11 2.17 2.11 2.14 3144000
2002-11-13 2.13 2.21 2.13 2.20 5622000
2002-11-14 2.21 2.24 2.17 2.21 3428400
2002-11-15 2.21 2.29 2.21 2.28 5899200
2002-11-18 2.28 2.28 2.25 2.26 3042000
2002-11-19 2.26 2.28 2.25 2.25 3487200
2002-11-20 2.26 2.28 2.23 2.26 2728800
2002-11-21 2.26 2.29 2.24 2.28 3302400
2002-11-22 2.28 2.29 2.24 2.28 2118000
2002-11-25 2.28 2.28 2.22 2.25 4350000
2002-11-26 2.25 2.26 2.23 2.24 4683600
2002-11-27 2.24 2.25 2.15 2.20 2428800
2002-11-29 2.20 2.21 2.18 2.19 1464000
2002-12-02 2.18 2.19 2.10 2.13 7357200
2002-12-03 2.12 2.14 2.12 2.13 2604000
2002-12-04 2.13 2.17 2.13 2.15 2876400
2002-12-05 2.15 2.17 2.13 2.16 1432800
2002-12-06 2.15 2.18 2.15 2.17 3321600
2002-12-09 2.17 2.18 2.16 2.17 4448400
2002-12-10 2.17 2.18 2.14 2.15 2691600
2002-12-11 2.15 2.19 2.15 2.19 5341200
2002-12-12 2.19 2.19 2.15 2.17 2130000
2002-12-13 2.17 2.19 2.13 2.14 3357600
2002-12-16 2.14 2.18 2.13 2.18 2844000
2002-12-17 2.18 2.18 2.15 2.15 3326400
2002-12-18 2.14 2.17 2.11 2.16 2242800
2002-12-19 2.16 2.19 2.16 2.18 3836400
2002-12-20 2.19 2.19 2.15 2.18 2376000
2002-12-23 2.18 2.18 2.15 2.18 1875600
2002-12-24 2.18 2.20 2.16 2.19 997200
2002-12-26 2.18 2.19 2.15 2.17 2023200
2002-12-27 2.17 2.17 2.16 2.16 1352400
2002-12-30 2.16 2.16 2.07 2.12 2775600
2002-12-31 2.13 2.14 2.10 2.12 1922400
2003-01-02 2.11 2.14 2.09 2.13 2553600
2003-01-03 2.14 2.16 2.13 2.13 2656800
2003-01-06 2.15 2.15 2.11 2.12 3344400
2003-01-07 2.11 2.12 2.07 2.10 7178400
2003-01-08 2.10 2.15 2.09 2.13 6002400
2003-01-09 2.13 2.15 2.10 2.11 3474000
2003-01-10 2.12 2.13 2.10 2.12 2391600
2003-01-13 2.13 2.14 2.10 2.13 3012000
2003-01-14 2.13 2.13 2.11 2.13 3673200
2003-01-15 2.13 2.17 2.13 2.17 3433200
2003-01-16 2.17 2.21 2.17 2.17 3955200
2003-01-17 2.15 2.16 2.13 2.14 2953200
2003-01-21 2.15 2.16 2.12 2.13 3342000
2003-01-22 2.13 2.21 2.11 2.18 8292000
2003-01-23 2.18 2.22 2.18 2.19 4652400
2003-01-24 2.19 2.19 2.13 2.14 1689600
2003-01-27 2.14 2.14 2.06 2.08 2895600
2003-01-28 2.08 2.10 2.06 2.10 2661600
2003-01-29 2.10 2.10 2.08 2.09 2580000
2003-01-30 2.09 2.09 2.03 2.04 4257600
2003-01-31 2.03 2.13 2.03 2.13 4497600
2003-02-03 2.14 2.14 2.04 2.04 4238400
2003-02-04 2.10 2.18 2.10 2.16 15430800
2003-02-05 2.17 2.17 2.13 2.13 3468000
2003-02-06 2.13 2.15 2.12 2.12 3998400
2003-02-07 2.14 2.15 2.13 2.13 3418800
2003-02-10 2.14 2.15 2.12 2.12 4264800
2003-02-11 2.12 2.14 2.11 2.14 3962400
2003-02-12 2.14 2.15 2.11 2.11 2245200
2003-02-13 2.10 2.11 2.05 2.06 2922000
2003-02-14 2.06 2.10 2.04 2.10 4330800
2003-02-18 2.10 2.15 2.10 2.15 2016000
2003-02-19 2.14 2.14 2.10 2.13 3277200
2003-02-20 2.13 2.18 2.13 2.16 4599600
2003-02-21 2.15 2.18 2.14 2.17 3400800
2003-02-24 2.17 2.17 2.12 2.13 2862000
2003-02-25 2.12 2.17 2.11 2.17 3901200
2003-02-26 2.17 2.18 2.15 2.18 3128400
2003-02-27 2.18 2.21 2.18 2.21 3000000
2003-02-28 2.20 2.23 2.20 2.22 3885600
2003-03-03 2.22 2.25 2.21 2.21 2161200
2003-03-04 2.21 2.23 2.21 2.21 2758800
2003-03-05 2.21 2.22 2.20 2.21 2775600
2003-03-06 2.22 2.22 2.18 2.18 3080400
2003-03-07 2.16 2.21 2.16 2.20 3532800
2003-03-10 2.20 2.20 2.16 2.17 3560400
2003-03-11 2.16 2.18 2.15 2.16 1993200
2003-03-12 2.15 2.15 2.11 2.12 3404400
2003-03-13 2.13 2.19 2.11 2.18 2349600
2003-03-14 2.18 2.22 2.17 2.18 2540400
2003-03-17 2.18 2.23 2.17 2.23 2912400
2003-03-18 2.22 2.22 2.17 2.18 6199200
2003-03-19 2.18 2.22 2.17 2.21 4317600
2003-03-20 2.20 2.22 2.17 2.22 4495200
2003-03-21 2.24 2.29 2.23 2.29 4774800
2003-03-24 2.28 2.29 2.20 2.24 3175200
2003-03-25 2.24 2.28 2.23 2.28 3312000
2003-03-26 2.28 2.28 2.24 2.25 3828000
2003-03-27 2.25 2.25 2.23 2.25 3772800
2003-03-28 2.26 2.27 2.25 2.26 1912800
2003-03-31 2.25 2.30 2.23 2.28 2804400
2003-04-01 2.28 2.33 2.28 2.31 3154800
2003-04-02 2.33 2.38 2.31 2.32 6206400
2003-04-03 2.32 2.33 2.28 2.30 8274000
2003-04-04 2.31 2.32 2.26 2.27 3960000
2003-04-07 2.27 2.32 2.25 2.26 2130000
2003-04-08 2.26 2.29 2.25 2.28 2994000
2003-04-09 2.29 2.30 2.25 2.26 1546800
2003-04-10 2.26 2.29 2.25 2.28 2842800
2003-04-11 2.30 2.31 2.26 2.28 2580000
2003-04-14 2.28 2.32 2.28 2.32 3505200
2003-04-15 2.29 2.32 2.29 2.32 3234000
2003-04-16 2.32 2.32 2.27 2.27 2254800
2003-04-17 2.27 2.29 2.27 2.27 1825200
2003-04-21 2.27 2.30 2.27 2.28 2169600
2003-04-22 2.27 2.28 2.25 2.25 2762400
2003-04-23 2.26 2.42 2.26 2.40 20959200
2003-04-24 2.40 2.41 2.39 2.40 5935200
2003-04-25 2.40 2.40 2.39 2.40 4987200
2003-04-28 2.39 2.41 2.38 2.40 5227200
2003-04-29 2.40 2.41 2.39 2.39 2932800
2003-04-30 2.40 2.41 2.39 2.41 3549600
2003-05-01 2.40 2.40 2.37 2.38 5260800
2003-05-02 2.38 2.40 2.38 2.39 4268400
2003-05-05 2.40 2.41 2.38 2.40 8083200
2003-05-06 2.40 2.46 2.40 2.43 16201200
2003-05-07 2.43 2.50 2.43 2.47 9704400
2003-05-08 2.47 2.50 2.45 2.48 8313600
2003-05-09 2.48 2.48 2.45 2.47 6710400
2003-05-12 2.46 2.55 2.46 2.55 15570000
2003-05-13 2.54 2.56 2.52 2.54 4494000
2003-05-14 2.54 2.54 2.51 2.53 1792800
2003-05-15 2.53 2.56 2.52 2.55 7668000
2003-05-16 2.56 2.56 2.55 2.56 3973200
2003-05-19 2.55 2.56 2.53 2.54 4011600
2003-05-20 2.52 2.52 2.50 2.52 6393600
2003-05-21 2.51 2.55 2.49 2.55 5520000
2003-05-22 2.55 2.57 2.54 2.56 6466800
2003-05-23 2.56 2.56 2.53 2.53 8113200
2003-05-27 2.53 2.53 2.51 2.52 9036000
2003-05-28 2.52 2.52 2.43 2.44 12939600
2003-05-29 2.44 2.52 2.44 2.49 8110800
2003-05-30 2.50 2.53 2.48 2.53 5582400
2003-06-02 2.53 2.56 2.50 2.51 5047200
2003-06-03 2.49 2.53 2.49 2.50 3730800
2003-06-04 2.51 2.53 2.51 2.52 4538400
2003-06-05 2.50 2.56 2.48 2.55 4113600
2003-06-06 2.56 2.58 2.53 2.53 4089600
2003-06-09 2.53 2.53 2.49 2.49 3124800
2003-06-10 2.50 2.53 2.50 2.53 2094000
2003-06-11 2.53 2.60 2.53 2.59 4165200
2003-06-12 2.59 2.65 2.58 2.64 7906800
2003-06-13 2.64 2.65 2.59 2.61 4263600
2003-06-16 2.61 2.68 2.60 2.67 5316000
2003-06-17 2.67 2.68 2.63 2.68 4902000
2003-06-18 2.67 2.71 2.67 2.70 5691600
2003-06-19 2.70 2.80 2.69 2.71 8492400
2003-06-20 2.74 2.74 2.63 2.65 6451200
2003-06-23 2.65 2.65 2.55 2.57 4662000
2003-06-24 2.57 2.61 2.56 2.59 3865200
2003-06-25 2.59 2.62 2.57 2.59 3886800
2003-06-26 2.60 2.63 2.58 2.61 3643200
2003-06-27 2.62 2.71 2.62 2.67 9086400
2003-06-30 2.68 2.69 2.64 2.68 5485200
2003-07-01 2.67 2.67 2.62 2.66 4520400
2003-07-02 2.66 2.71 2.65 2.71 4882800
2003-07-03 2.70 2.71 2.67 2.67 1995600
2003-07-07 2.67 2.69 2.67 2.68 3474000
2003-07-08 2.69 2.69 2.65 2.66 4394400
2003-07-09 2.66 2.71 2.64 2.70 4905600
2003-07-10 2.69 2.71 2.66 2.67 4731600
2003-07-11 2.67 2.71 2.66 2.70 3706800
2003-07-14 2.68 2.72 2.68 2.69 3327600
2003-07-15 2.68 2.70 2.66 2.70 3834000
2003-07-16 2.70 2.70 2.65 2.68 2908800
2003-07-17 2.68 2.68 2.66 2.66 3414000
2003-07-18 2.65 2.68 2.64 2.68 3202800
2003-07-21 2.68 2.68 2.59 2.62 4448400
2003-07-22 2.62 2.69 2.61 2.67 3637200
2003-07-23 2.67 2.67 2.23 2.29 50499600
2003-07-24 2.29 2.30 2.25 2.26 17968800
2003-07-25 2.28 2.28 2.26 2.27 6678000
2003-07-28 2.27 2.27 2.19 2.24 11433600
2003-07-29 2.24 2.31 2.23 2.28 8774400
2003-07-30 2.28 2.31 2.27 2.30 5860800
2003-07-31 2.32 2.41 2.29 2.35 10090800
2003-08-01 2.34 2.38 2.27 2.28 8185200
2003-08-04 2.26 2.26 2.21 2.25 8478000
2003-08-05 2.24 2.26 2.21 2.21 7066800
2003-08-06 2.19 2.19 2.15 2.18 14280000
2003-08-07 2.19 2.22 2.18 2.21 11310000
2003-08-08 2.21 2.25 2.21 2.24 5932800
2003-08-11 2.24 2.29 2.24 2.28 8419200
2003-08-12 2.28 2.36 2.28 2.35 8841600
2003-08-13 2.36 2.39 2.34 2.39 8248800
2003-08-14 2.40 2.41 2.36 2.40 6817200
2003-08-15 2.40 2.42 2.40 2.42 2817600
2003-08-18 2.42 2.43 2.41 2.43 5226000
2003-08-19 2.43 2.45 2.42 2.43 4666800
2003-08-20 2.41 2.42 2.40 2.41 3564000
2003-08-21 2.42 2.43 2.40 2.41 3794400
2003-08-22 2.41 2.41 2.36 2.36 4386000
2003-08-25 2.35 2.39 2.35 2.35 4635600
2003-08-26 2.35 2.36 2.32 2.33 6060000
2003-08-27 2.33 2.34 2.31 2.32 6638400
2003-08-28 2.32 2.35 2.30 2.34 3634800
2003-08-29 2.34 2.40 2.34 2.37 4437600
2003-09-02 2.37 2.38 2.35 2.37 5133600
2003-09-03 2.36 2.39 2.34 2.34 7612800
2003-09-04 2.34 2.41 2.34 2.39 6597600
2003-09-05 2.38 2.39 2.37 2.37 4221600
2003-09-08 2.37 2.38 2.36 2.37 5514000
2003-09-09 2.37 2.38 2.35 2.37 4357200
2003-09-10 2.35 2.36 2.33 2.33 3154800
2003-09-11 2.34 2.36 2.33 2.35 5974800
2003-09-12 2.35 2.35 2.31 2.31 6759600
2003-09-15 2.31 2.32 2.29 2.29 6813600
2003-09-16 2.29 2.30 2.26 2.28 8100000
2003-09-17 2.28 2.30 2.27 2.28 7711200
2003-09-18 2.28 2.30 2.28 2.29 4393200
2003-09-19 2.30 2.32 2.28 2.28 5709600
2003-09-22 2.28 2.28 2.25 2.27 4743600
2003-09-23 2.27 2.33 2.27 2.30 6711600
2003-09-24 2.30 2.30 2.25 2.25 6673200
2003-09-25 2.25 2.27 2.25 2.26 7969200
2003-09-26 2.26 2.26 2.23 2.25 6282000
2003-09-29 2.25 2.27 2.25 2.26 4701600
2003-09-30 2.26 2.27 2.23 2.26 5304000
2003-10-01 2.26 2.32 2.25 2.30 4869600
2003-10-02 2.30 2.34 2.29 2.32 5950800
2003-10-03 2.34 2.36 2.31 2.32 5449200
2003-10-06 2.33 2.35 2.32 2.33 6066000
2003-10-07 2.33 2.34 2.29 2.34 6912000
2003-10-08 2.48 2.49 2.42 2.45 14595600
2003-10-09 2.46 2.47 2.44 2.46 8221200
2003-10-10 2.46 2.47 2.43 2.44 4848000
2003-10-13 2.45 2.49 2.41 2.42 5954400
2003-10-14 2.43 2.44 2.41 2.42 7363200
2003-10-15 2.42 2.47 2.42 2.45 7916400
2003-10-16 2.48 2.49 2.46 2.48 6535200
2003-10-17 2.49 2.49 2.43 2.45 5236800
2003-10-20 2.45 2.48 2.43 2.44 7603200
2003-10-21 2.25 2.33 2.24 2.29 34792800
2003-10-22 2.28 2.31 2.28 2.30 6450000
2003-10-23 2.30 2.32 2.29 2.31 6271200
2003-10-24 2.31 2.39 2.30 2.38 10257600
2003-10-27 2.38 2.42 2.38 2.40 7230000
2003-10-28 2.41 2.43 2.41 2.42 7842000
2003-10-29 2.42 2.45 2.40 2.45 7242000
2003-10-30 2.44 2.45 2.41 2.42 3883200
2003-10-31 2.42 2.44 2.42 2.42 2278800
2003-11-03 2.42 2.43 2.41 2.42 4236000
2003-11-04 2.42 2.42 2.38 2.39 3793200
2003-11-05 2.39 2.40 2.36 2.40 4440000
2003-11-06 2.41 2.42 2.38 2.42 3943200
2003-11-07 2.42 2.42 2.38 2.39 4327200
2003-11-10 2.39 2.40 2.36 2.36 2671200
2003-11-11 2.36 2.39 2.36 2.38 2719200
2003-11-12 2.38 2.40 2.38 2.39 3009600
2003-11-13 2.39 2.43 2.39 2.43 2502000
2003-11-14 2.43 2.43 2.37 2.37 4198800
2003-11-17 2.37 2.39 2.35 2.38 3073200
2003-11-18 2.45 2.46 2.38 2.42 8863200
2003-11-19 2.42 2.46 2.41 2.45 4404000
2003-11-20 2.45 2.50 2.45 2.47 5157600
2003-11-21 2.48 2.49 2.47 2.48 4263600
2003-11-24 2.49 2.51 2.48 2.51 5392800
2003-11-25 2.50 2.53 2.49 2.49 3883200
2003-11-26 2.50 2.52 2.47 2.49 1502400
2003-11-28 2.50 2.53 2.49 2.51 674400
2003-12-01 2.53 2.63 2.53 2.59 5032800
2003-12-02 2.58 2.58 2.55 2.56 2228400
2003-12-03 2.57 2.58 2.54 2.55 2300400
2003-12-04 2.55 2.56 2.52 2.54 1725600
2003-12-05 2.52 2.53 2.48 2.49 2650800
2003-12-08 2.49 2.52 2.49 2.50 3262800
2003-12-09 2.51 2.53 2.44 2.45 4978800
2003-12-10 2.41 2.50 2.39 2.45 7209600
2003-12-11 2.45 2.52 2.45 2.50 5052000
2003-12-12 2.50 2.50 2.48 2.50 4825200
2003-12-15 2.51 2.52 2.47 2.49 12226800
2003-12-16 2.49 2.49 2.42 2.44 5229600
2003-12-17 2.44 2.46 2.44 2.46 3972000
2003-12-18 2.46 2.49 2.44 2.49 7353600
2003-12-19 2.49 2.49 2.47 2.47 4471200
2003-12-22 2.46 2.47 2.45 2.45 4028400
2003-12-23 2.45 2.48 2.45 2.47 3315600
2003-12-24 2.47 2.49 2.45 2.47 2114400
2003-12-26 2.48 2.50 2.48 2.49 790800
2003-12-29 2.49 2.51 2.49 2.50 2748000
2003-12-30 2.50 2.54 2.49 2.53 3678000
2003-12-31 2.53 2.55 2.50 2.51 3328800
2004-01-02 2.51 2.51 2.48 2.50 4368000
2004-01-05 2.50 2.51 2.46 2.48 6015600
2004-01-06 2.46 2.51 2.46 2.47 5524800
2004-01-07 2.49 2.51 2.47 2.51 4903200
2004-01-08 2.51 2.52 2.49 2.51 2082000
2004-01-09 2.52 2.52 2.50 2.51 3170400
2004-01-12 2.50 2.52 2.50 2.51 3774000
2004-01-13 2.51 2.53 2.50 2.53 6885600
2004-01-14 2.54 2.66 2.54 2.64 9192000
2004-01-15 2.66 2.67 2.61 2.65 11924400
2004-01-16 2.67 2.76 2.67 2.76 11348400
2004-01-20 2.76 2.79 2.74 2.75 6236400
2004-01-21 2.75 2.83 2.75 2.83 5948400
2004-01-22 2.83 2.84 2.80 2.81 4894800
2004-01-23 2.81 2.81 2.77 2.80 3723600
2004-01-26 2.80 2.81 2.77 2.81 4538400
2004-01-27 2.80 2.80 2.74 2.77 6357600
2004-01-28 2.79 2.84 2.77 2.81 7521600
2004-01-29 2.81 2.82 2.80 2.81 5805600
2004-01-30 2.81 2.90 2.80 2.90 7712400
2004-02-02 2.90 3.00 2.89 2.96 9637200
2004-02-03 2.97 2.97 2.81 2.82 11823600
2004-02-04 2.82 2.83 2.77 2.80 13945200
2004-02-05 2.80 2.80 2.74 2.75 13579200
2004-02-06 2.76 2.78 2.74 2.77 9067200
2004-02-09 2.78 2.84 2.78 2.84 7365600
2004-02-10 2.85 2.85 2.82 2.85 3505200
2004-02-11 2.85 2.85 2.74 2.75 12855600
2004-02-12 2.76 2.81 2.73 2.80 7287600
2004-02-13 2.81 2.82 2.77 2.77 4480800
2004-02-17 2.77 2.77 2.74 2.77 3499200
2004-02-18 2.76 2.78 2.74 2.75 5700000
2004-02-19 2.77 2.79 2.74 2.74 4194000
2004-02-20 2.75 2.75 2.69 2.70 6855600
2004-02-23 2.70 2.71 2.66 2.67 3553200
2004-02-24 2.66 2.66 2.63 2.65 9133200
2004-02-25 2.66 2.69 2.64 2.69 4629600
2004-02-26 2.69 2.70 2.68 2.70 3314400
2004-02-27 2.70 2.70 2.63 2.68 6066000
2004-03-01 2.68 2.75 2.68 2.73 10585200
2004-03-02 2.73 2.74 2.69 2.73 10116000
2004-03-03 2.74 2.74 2.71 2.73 3520800
2004-03-04 2.73 2.74 2.70 2.73 5650800
2004-03-05 2.72 2.72 2.69 2.69 8454000
2004-03-08 2.69 2.69 2.66 2.66 7436400
2004-03-09 2.66 2.66 2.60 2.62 10255200
2004-03-10 2.62 2.62 2.59 2.59 6765600
2004-03-11 2.59 2.59 2.53 2.53 11070000
2004-03-12 2.54 2.56 2.53 2.55 9796800
2004-03-15 2.55 2.58 2.54 2.56 11118000
2004-03-16 2.56 2.58 2.55 2.57 6210000
2004-03-17 2.58 2.66 2.58 2.63 8509200
2004-03-18 2.64 2.64 2.58 2.60 4836000
2004-03-19 2.58 2.60 2.56 2.56 3052800
2004-03-22 2.57 2.57 2.52 2.53 3814800
2004-03-23 2.53 2.55 2.52 2.55 5946000
2004-03-24 2.54 2.54 2.51 2.51 3421200
2004-03-25 2.52 2.54 2.50 2.52 5192400
2004-03-26 2.53 2.59 2.52 2.57 4000800
2004-03-29 2.57 2.62 2.57 2.58 5821200
2004-03-30 2.58 2.62 2.57 2.62 3214800
2004-03-31 2.63 2.67 2.62 2.66 5949600
2004-04-01 2.66 2.67 2.65 2.66 4878000
2004-04-02 2.67 2.70 2.66 2.68 5067600
2004-04-05 2.68 2.72 2.67 2.71 4381200
2004-04-06 2.71 2.76 2.71 2.76 9843600
2004-04-07 2.75 2.77 2.74 2.75 5862000
2004-04-08 2.75 2.76 2.69 2.70 6591600
2004-04-12 2.71 2.77 2.71 2.77 4802400
2004-04-13 2.77 2.77 2.72 2.72 3074400
2004-04-14 2.72 2.79 2.72 2.79 6026400
2004-04-15 2.78 2.82 2.76 2.78 4104000
2004-04-16 2.78 2.82 2.77 2.80 3266400
2004-04-19 2.80 2.80 2.77 2.79 2989200
2004-04-20 2.79 2.81 2.75 2.75 3042000
2004-04-21 2.75 2.78 2.75 2.76 7160400
2004-04-22 2.77 2.78 2.75 2.78 9891600
2004-04-23 2.87 2.95 2.87 2.93 20955600
2004-04-26 2.94 2.97 2.90 2.91 9984000
2004-04-27 2.91 2.93 2.88 2.89 3028800
2004-04-28 2.88 2.89 2.82 2.84 6297600
2004-04-29 2.85 2.93 2.85 2.93 6980400
2004-04-30 2.94 2.94 2.87 2.87 3130800
2004-05-03 2.88 2.90 2.86 2.88 3518400
2004-05-04 2.88 2.91 2.83 2.89 5139600
2004-05-05 2.88 2.95 2.88 2.92 6519600
2004-05-06 2.92 2.95 2.88 2.94 4810800
2004-05-07 2.93 2.94 2.89 2.90 4660800
2004-05-10 2.89 2.89 2.81 2.82 4624800
2004-05-11 2.84 2.86 2.82 2.85 3974400
2004-05-12 2.83 2.87 2.79 2.86 5703600
2004-05-13 2.86 2.92 2.86 2.90 5324400
2004-05-14 2.90 2.94 2.90 2.92 3242400
2004-05-17 2.92 2.92 2.88 2.90 6622800
2004-05-18 2.90 2.91 2.88 2.89 4198800
2004-05-19 2.90 2.95 2.90 2.94 4977600
2004-05-20 2.94 2.98 2.94 2.95 9169200
2004-05-21 2.95 2.97 2.93 2.96 5806800
2004-05-24 2.97 2.97 2.93 2.94 4246800
2004-05-25 2.93 2.94 2.89 2.94 6432000
2004-05-26 2.94 2.99 2.93 2.98 2792400
2004-05-27 2.98 3.03 2.98 3.03 5378400
2004-05-28 3.03 3.03 3.00 3.02 4897200
2004-06-01 3.03 3.06 2.98 3.03 5514000
2004-06-02 3.04 3.06 3.02 3.05 5376000
2004-06-03 3.04 3.04 3.00 3.00 3114000
2004-06-04 3.01 3.01 2.98 3.00 3769200
2004-06-07 3.01 3.02 2.99 3.01 6157200
2004-06-08 3.01 3.04 2.97 3.03 4754400
2004-06-09 3.04 3.05 2.99 2.99 5469600
2004-06-10 3.00 3.02 2.99 3.00 3256800
2004-06-14 2.99 3.01 2.99 2.99 2473200
2004-06-15 2.99 3.03 2.99 3.00 3418800
2004-06-16 3.00 3.01 2.95 2.96 4885200
2004-06-17 2.96 2.99 2.95 2.98 3676800
2004-06-18 2.96 3.00 2.96 2.97 5125200
2004-06-21 2.96 3.00 2.96 2.96 4728000
2004-06-22 2.97 2.99 2.95 2.99 2808000
2004-06-23 2.99 3.01 2.96 3.00 1981200
2004-06-24 2.98 2.99 2.84 2.92 28467600
2004-06-25 2.92 2.94 2.92 2.92 7104000
2004-06-28 2.92 2.93 2.87 2.88 6124800
2004-06-29 2.87 2.94 2.87 2.93 6490800
2004-06-30 2.93 2.93 2.89 2.90 8036400
2004-07-01 2.91 2.91 2.84 2.85 7801200
2004-07-02 2.86 2.86 2.79 2.82 9850800
2004-07-06 2.82 2.83 2.79 2.80 7309200
2004-07-07 2.81 2.86 2.81 2.83 5674800
2004-07-08 2.83 2.83 2.78 2.79 5533200
2004-07-09 2.80 2.81 2.73 2.76 7695600
2004-07-12 2.77 2.78 2.73 2.77 6804000
2004-07-13 2.76 2.78 2.74 2.75 2526000
2004-07-14 2.74 2.82 2.74 2.78 4070400
2004-07-15 2.77 2.82 2.77 2.81 4338000
2004-07-16 2.81 2.83 2.77 2.77 4330800
2004-07-19 2.79 2.82 2.79 2.81 5274000
2004-07-20 2.81 2.83 2.79 2.80 5692800
2004-07-21 2.81 2.86 2.80 2.80 4020000
2004-07-22 2.80 2.83 2.77 2.80 3572400
2004-07-23 2.81 2.83 2.78 2.79 6196800
2004-07-26 2.79 2.79 2.71 2.73 3914400
2004-07-27 2.73 2.80 2.73 2.76 8144400
2004-07-28 2.80 2.90 2.80 2.87 22503600
2004-07-29 2.88 2.93 2.87 2.91 7614000
2004-07-30 2.91 2.96 2.89 2.93 4689600
2004-08-02 2.94 2.97 2.93 2.96 4473600
2004-08-03 2.96 2.97 2.90 2.90 4208400
2004-08-04 2.90 2.91 2.86 2.89 4171200
2004-08-05 2.90 2.90 2.84 2.85 5731200
2004-08-06 2.83 2.83 2.76 2.78 5048400
2004-08-09 2.78 2.79 2.75 2.76 2259600
2004-08-10 2.76 2.83 2.75 2.82 7360800
2004-08-11 2.81 2.87 2.79 2.85 3063600
2004-08-12 2.85 2.85 2.80 2.82 2524800
2004-08-13 2.83 2.83 2.79 2.80 1454400
2004-08-16 2.80 2.85 2.80 2.82 4711200
2004-08-17 2.83 2.84 2.81 2.82 2722800
2004-08-18 2.82 2.85 2.81 2.84 2601600
2004-08-19 2.83 2.85 2.83 2.83 2576400
2004-08-20 2.83 2.89 2.83 2.88 2743200
2004-08-23 2.88 2.90 2.87 2.88 2439600
2004-08-24 2.89 2.90 2.88 2.89 2415600
2004-08-25 2.88 2.92 2.88 2.91 1753200
2004-08-26 2.91 2.91 2.89 2.90 1522800
2004-08-27 2.91 2.95 2.90 2.94 2593200
2004-08-30 2.95 2.95 2.91 2.91 1844400
2004-08-31 2.93 2.97 2.93 2.94 4470000
2004-09-01 2.93 2.99 2.93 2.99 2632800
2004-09-02 3.00 3.03 3.00 3.03 2653200
2004-09-03 3.02 3.04 3.00 3.03 3220800
2004-09-07 3.04 3.05 3.03 3.04 3465600
2004-09-08 3.04 3.04 3.01 3.01 6590400
2004-09-09 3.01 3.01 2.93 2.95 6028800
2004-09-10 2.95 2.98 2.93 2.96 3177600
2004-09-13 2.96 2.97 2.95 2.96 2948400
2004-09-14 2.97 3.00 2.95 2.98 5313600
2004-09-15 2.97 2.98 2.95 2.96 4183200
2004-09-16 2.97 2.99 2.97 2.98 2167200
2004-09-17 2.98 3.03 2.98 3.02 3272400
2004-09-20 3.02 3.04 3.01 3.01 2757600
2004-09-21 3.01 3.02 3.00 3.01 2560800
2004-09-22 3.00 3.00 2.97 2.98 2961600
2004-09-23 2.98 2.98 2.96 2.97 4401600
2004-09-24 2.96 3.03 2.96 2.99 2407200
2004-09-27 2.98 2.98 2.93 2.94 3117600
2004-09-28 2.94 2.94 2.80 2.84 16681200
2004-09-29 2.85 2.90 2.79 2.79 15169200
2004-09-30 2.79 2.80 2.76 2.79 15382800
2004-10-01 2.80 2.82 2.79 2.80 11005200
2004-10-04 2.81 2.83 2.80 2.82 6990000
2004-10-05 2.82 2.84 2.80 2.83 9618000
2004-10-06 2.84 2.86 2.83 2.84 4905600
2004-10-07 2.85 2.85 2.80 2.80 4939200
2004-10-08 2.80 2.83 2.77 2.78 5626800
2004-10-11 2.78 2.79 2.77 2.78 4230000
2004-10-12 2.78 2.78 2.75 2.75 7071600
2004-10-13 2.76 2.77 2.72 2.72 7790400
2004-10-14 2.72 2.76 2.72 2.73 4430400
2004-10-15 2.74 2.76 2.72 2.73 4591200
2004-10-18 2.73 2.81 2.73 2.79 4130400
2004-10-19 2.79 2.80 2.74 2.75 3744000
2004-10-20 2.74 2.84 2.74 2.78 5802000
2004-10-21 2.79 2.80 2.78 2.78 3948000
2004-10-22 2.79 2.87 2.79 2.82 6991200
2004-10-25 2.82 2.82 2.76 2.81 6265200
2004-10-26 2.81 2.84 2.79 2.80 6382800
2004-10-27 2.81 2.88 2.81 2.88 3549600
2004-10-28 2.88 2.92 2.87 2.89 2833200
2004-10-29 2.89 2.91 2.82 2.85 5655600
2004-11-01 2.85 2.86 2.82 2.85 2827200
2004-11-02 2.85 2.88 2.84 2.85 3348000
2004-11-03 2.85 2.92 2.85 2.89 2496000
2004-11-04 2.89 2.93 2.86 2.92 3006000
2004-11-05 2.93 2.96 2.93 2.95 3277200
2004-11-08 2.95 2.97 2.95 2.96 2859600
2004-11-09 2.97 2.98 2.91 2.96 3876000
2004-11-10 2.96 3.00 2.95 2.98 2901600
2004-11-11 2.99 3.01 2.96 3.00 2220000
2004-11-12 3.02 3.02 2.96 3.00 1813200
2004-11-15 3.00 3.01 2.98 2.99 2125200
2004-11-16 3.00 3.03 2.99 2.99 5332800
2004-11-17 2.99 3.03 2.99 3.00 2605200
2004-11-18 3.00 3.00 2.96 3.00 3111600
2004-11-19 3.00 3.01 2.94 2.96 2856000
2004-11-22 2.96 3.00 2.96 3.00 2491200
2004-11-23 3.00 3.06 3.00 3.06 5148000
2004-11-24 3.07 3.11 3.07 3.10 3148800
2004-11-26 3.08 3.11 3.08 3.09 1866000
2004-11-29 3.11 3.12 3.09 3.12 3037200
2004-11-30 3.12 3.14 3.10 3.13 2790000
2004-12-01 3.15 3.15 3.11 3.14 2569200
2004-12-02 3.13 3.13 3.08 3.09 7408800
2004-12-03 3.00 3.30 3.00 3.29 18882000
2004-12-06 3.29 3.29 3.20 3.21 9442800
2004-12-07 3.21 3.28 3.21 3.25 6422400
2004-12-08 3.25 3.38 3.25 3.38 10780800
2004-12-09 3.38 3.52 3.35 3.48 14252400
2004-12-10 3.47 3.50 3.45 3.48 5085600
2004-12-13 3.47 3.48 3.40 3.43 5902800
2004-12-14 3.42 3.50 3.38 3.49 6606000
2004-12-15 3.48 3.49 3.40 3.42 8593200
2004-12-16 3.42 3.42 3.36 3.42 6948000
2004-12-17 3.42 3.49 3.40 3.46 5019600
2004-12-20 3.46 3.48 3.41 3.43 2852400
2004-12-21 3.42 3.42 3.37 3.37 5005200
2004-12-22 3.38 3.41 3.37 3.41 3547200
2004-12-23 3.41 3.48 3.41 3.48 4191600
2004-12-27 3.48 3.49 3.44 3.47 2788800
2004-12-28 3.48 3.53 3.46 3.52 3547200
2004-12-29 3.52 3.52 3.48 3.49 2000400
2004-12-30 3.48 3.49 3.45 3.48 1651200
2004-12-31 3.48 3.48 3.43 3.44 2770800
2005-01-03 3.44 3.45 3.38 3.40 4837200
2005-01-04 3.39 3.39 3.31 3.32 7804800
2005-01-05 3.31 3.32 3.28 3.29 5262000
2005-01-06 3.29 3.35 3.29 3.34 5336400
2005-01-07 3.33 3.35 3.31 3.34 2139600
2005-01-10 3.34 3.46 3.34 3.44 6159600
2005-01-11 3.44 3.44 3.35 3.35 4538400
2005-01-12 3.36 3.39 3.32 3.34 6812400
2005-01-13 3.34 3.37 3.33 3.36 9156000
2005-01-14 3.35 3.43 3.35 3.43 3916800
2005-01-18 3.42 3.49 3.40 3.49 4126800
2005-01-19 3.49 3.49 3.43 3.44 2678400
2005-01-20 3.43 3.45 3.39 3.41 5530800
2005-01-21 3.41 3.43 3.40 3.42 3938400
2005-01-24 3.42 3.50 3.42 3.45 7617600
2005-01-25 3.45 3.48 3.41 3.41 3384000
2005-01-26 3.41 3.43 3.38 3.39 4590000
2005-01-27 3.38 3.45 3.38 3.43 5360400
2005-01-28 3.42 3.43 3.21 3.35 27142800
2005-01-31 3.37 3.40 3.36 3.39 5460000
2005-02-01 3.40 3.43 3.37 3.38 6235200
2005-02-02 3.38 3.40 3.32 3.35 6651600
2005-02-03 3.35 3.37 3.33 3.37 4714800
2005-02-04 3.37 3.39 3.36 3.38 7668000
2005-02-07 3.38 3.42 3.38 3.39 5389200
2005-02-08 3.39 3.42 3.38 3.41 5547600
2005-02-09 3.41 3.45 3.40 3.43 9652800
2005-02-10 3.43 3.48 3.43 3.45 5584800
2005-02-11 3.46 3.55 3.46 3.55 5412000
2005-02-14 3.55 3.57 3.49 3.50 5641200
2005-02-15 3.50 3.53 3.49 3.52 3111600
2005-02-16 3.52 3.54 3.51 3.52 3345600
2005-02-17 3.53 3.54 3.50 3.50 3234000
2005-02-18 3.50 3.50 3.48 3.49 3110400
2005-02-22 3.48 3.48 3.44 3.44 4430400
2005-02-23 3.44 3.50 3.44 3.50 3704400
2005-02-24 3.49 3.54 3.48 3.54 3610800
2005-02-25 3.54 3.57 3.51 3.56 4968000
2005-02-28 3.55 3.59 3.54 3.58 4582800
2005-03-01 3.60 3.64 3.59 3.64 4903200
2005-03-02 3.65 3.69 3.62 3.67 5131200
2005-03-03 3.67 3.67 3.62 3.65 4981200
2005-03-04 3.66 3.68 3.63 3.66 2337600
2005-03-07 3.65 3.65 3.62 3.63 3398400
2005-03-08 3.63 3.66 3.57 3.59 4188000
2005-03-09 3.58 3.63 3.58 3.62 2689200
2005-03-10 3.63 3.66 3.61 3.62 2876400
2005-03-11 3.62 3.64 3.61 3.62 3774000
2005-03-14 3.62 3.70 3.62 3.69 4440000
2005-03-15 3.70 3.72 3.62 3.64 2866800
2005-03-16 3.64 3.64 3.57 3.58 3776400
2005-03-17 3.58 3.61 3.56 3.59 2328000
2005-03-18 3.61 3.62 3.59 3.62 5570400
2005-03-21 3.61 3.63 3.58 3.63 2872800
2005-03-22 3.63 3.64 3.59 3.61 3915600
2005-03-23 3.60 3.61 3.58 3.59 4239600
2005-03-24 3.59 3.61 3.57 3.57 4695600
2005-03-28 3.57 3.58 3.55 3.57 3175200
2005-03-29 3.56 3.61 3.55 3.58 3691200
2005-03-30 3.58 3.62 3.56 3.62 6835200
2005-03-31 3.62 3.62 3.60 3.60 4089600
2005-04-01 3.59 3.63 3.59 3.60 10202400
2005-04-04 3.61 3.61 3.54 3.56 3930000
2005-04-05 3.56 3.59 3.56 3.58 3891600
2005-04-06 3.58 3.61 3.57 3.58 4291200
2005-04-07 3.57 3.57 3.54 3.56 5572800
2005-04-08 3.55 3.55 3.52 3.54 2608800
2005-04-11 3.54 3.56 3.54 3.54 2450400
2005-04-12 3.54 3.55 3.50 3.52 4508400
2005-04-13 3.53 3.57 3.52 3.54 3720000
2005-04-14 3.54 3.55 3.48 3.50 10772400
2005-04-15 3.49 3.55 3.48 3.49 5217600
2005-04-18 3.48 3.52 3.47 3.51 4402800
2005-04-19 3.52 3.55 3.51 3.54 4394400
2005-04-20 3.54 3.57 3.51 3.51 4275600
2005-04-21 3.53 3.55 3.48 3.53 10536000
2005-04-22 3.53 3.56 3.48 3.55 11569200
2005-04-25 3.55 3.66 3.55 3.65 11046000
2005-04-26 3.65 3.69 3.61 3.63 7291200
2005-04-27 3.65 3.67 3.61 3.67 3616800
2005-04-28 3.67 3.68 3.65 3.68 6734400
2005-04-29 3.68 3.68 3.64 3.67 9607200
2005-05-02 3.67 3.74 3.67 3.73 6660000
2005-05-03 3.73 3.78 3.72 3.76 6944400
2005-05-04 3.76 3.79 3.75 3.78 6312000
2005-05-05 3.78 3.81 3.74 3.80 5376000
2005-05-06 3.80 3.82 3.79 3.81 3180000
2005-05-09 3.81 3.85 3.79 3.85 5077200
2005-05-10 3.83 3.89 3.78 3.79 10320000
2005-05-11 3.79 3.83 3.78 3.83 1845600
2005-05-12 3.81 3.82 3.77 3.78 4038000
2005-05-13 3.78 3.78 3.71 3.76 1900800
2005-05-16 3.76 3.79 3.75 3.78 2240400
2005-05-17 3.78 3.78 3.73 3.78 4372800
2005-05-18 3.77 3.82 3.77 3.82 4958400
2005-05-19 3.82 3.84 3.80 3.84 1832400
2005-05-20 3.84 3.84 3.81 3.83 4111200
2005-05-23 3.83 3.86 3.82 3.86 2110800
2005-05-24 3.86 3.86 3.81 3.84 4398000
2005-05-25 3.83 3.83 3.79 3.80 6284400
2005-05-26 3.81 3.82 3.80 3.82 3110400
2005-05-27 3.81 3.87 3.79 3.86 3865200
2005-05-31 3.87 3.87 3.81 3.81 3741600
2005-06-01 3.78 3.85 3.78 3.83 3926400
2005-06-02 3.83 3.89 3.82 3.88 5112000
2005-06-03 3.88 3.91 3.86 3.90 6098400
2005-06-06 3.90 3.90 3.83 3.85 7003200
2005-06-07 3.86 3.90 3.86 3.88 8593200
2005-06-08 3.89 3.89 3.82 3.83 2308800
2005-06-09 3.83 3.83 3.76 3.78 5780400
2005-06-10 3.79 3.79 3.74 3.75 4710000
2005-06-13 3.75 3.77 3.74 3.75 2875200
2005-06-14 3.58 3.61 3.47 3.60 24112800
2005-06-15 3.60 3.62 3.58 3.60 8770800
2005-06-16 3.59 3.62 3.59 3.61 2917200
2005-06-17 3.61 3.62 3.58 3.61 6225600
2005-06-20 3.59 3.61 3.56 3.57 5739600
2005-06-21 3.57 3.58 3.56 3.57 4065600
2005-06-22 3.55 3.55 3.46 3.54 9295200
2005-06-23 3.54 3.57 3.53 3.55 5253600
2005-06-24 3.58 3.59 3.51 3.53 6282000
2005-06-27 3.53 3.55 3.52 3.53 3218400
2005-06-28 3.54 3.57 3.54 3.57 4705200
2005-06-29 3.58 3.58 3.54 3.57 7041600
2005-06-30 3.58 3.61 3.56 3.59 4756800
2005-07-01 3.59 3.60 3.55 3.58 3807600
2005-07-05 3.58 3.63 3.57 3.58 3421200
2005-07-06 3.58 3.58 3.52 3.52 5431200
2005-07-07 3.50 3.52 3.47 3.50 4345200
2005-07-08 3.50 3.52 3.48 3.52 5234400
2005-07-11 3.52 3.54 3.51 3.52 3055200
2005-07-12 3.52 3.53 3.50 3.53 3229200
2005-07-13 3.53 3.53 3.50 3.50 2040000
2005-07-14 3.51 3.53 3.45 3.46 4383600
2005-07-15 3.44 3.46 3.39 3.41 9426000
2005-07-18 3.39 3.43 3.39 3.41 5559600
2005-07-19 3.42 3.43 3.35 3.39 8814000
2005-07-20 3.37 3.42 3.37 3.41 7455600
2005-07-21 3.41 3.46 3.39 3.43 5208000
2005-07-22 3.60 3.79 3.60 3.71 38852400
2005-07-25 3.71 3.76 3.69 3.76 10986000
2005-07-26 3.77 3.83 3.77 3.83 11343600
2005-07-27 3.83 3.85 3.79 3.83 5728800
2005-07-28 3.83 3.87 3.80 3.85 5619600
2005-07-29 3.85 3.86 3.81 3.82 3548400
2005-08-01 3.82 3.84 3.81 3.82 4996800
2005-08-02 3.81 3.82 3.78 3.80 5355600
2005-08-03 3.80 3.81 3.77 3.78 3411600
2005-08-04 3.77 3.79 3.74 3.75 3507600
2005-08-05 3.74 3.74 3.71 3.71 4425600
2005-08-08 3.71 3.72 3.66 3.66 5853600
2005-08-09 3.66 3.67 3.64 3.67 4555200
2005-08-10 3.68 3.68 3.63 3.64 4128000
2005-08-11 3.65 3.71 3.65 3.68 4125600
2005-08-12 3.67 3.69 3.64 3.67 3229200
2005-08-15 3.66 3.70 3.65 3.68 2232000
2005-08-16 3.67 3.67 3.62 3.63 2661600
2005-08-17 3.64 3.65 3.61 3.63 4620000
2005-08-18 3.63 3.63 3.59 3.61 2744400
2005-08-19 3.62 3.63 3.55 3.58 3628800
2005-08-22 3.59 3.60 3.54 3.59 3313200
2005-08-23 3.59 3.61 3.53 3.58 3699600
2005-08-24 3.58 3.61 3.57 3.58 2910000
2005-08-25 3.58 3.59 3.54 3.55 3141600
2005-08-26 3.57 3.61 3.56 3.59 4189200
2005-08-29 3.59 3.64 3.58 3.63 3207600
2005-08-30 3.63 3.64 3.60 3.63 3778800
2005-08-31 3.63 3.68 3.60 3.67 3907200
2005-09-01 3.65 3.68 3.65 3.67 3136800
2005-09-02 3.68 3.70 3.65 3.65 1443600
2005-09-06 3.67 3.73 3.67 3.73 3265200
2005-09-07 3.74 3.76 3.72 3.72 2671200
2005-09-08 3.72 3.73 3.65 3.66 5458800
2005-09-09 3.66 3.68 3.64 3.66 3279600
2005-09-12 3.67 3.68 3.65 3.66 2209200
2005-09-13 3.66 3.69 3.64 3.66 3048000
2005-09-14 3.68 3.69 3.65 3.66 2271600
2005-09-15 3.67 3.69 3.62 3.64 3313200
2005-09-16 3.64 3.68 3.63 3.67 2958000
2005-09-19 3.66 3.68 3.63 3.68 2890800
2005-09-20 3.68 3.70 3.62 3.64 2647200
2005-09-21 3.63 3.63 3.58 3.60 3591600
2005-09-22 3.59 3.63 3.58 3.63 4488000
2005-09-23 3.62 3.62 3.60 3.61 3216000
2005-09-26 3.62 3.66 3.60 3.65 3423600
2005-09-27 3.66 3.67 3.63 3.67 2856000
2005-09-28 3.68 3.69 3.63 3.64 2677200
2005-09-29 3.64 3.67 3.61 3.67 2239200
2005-09-30 3.66 3.70 3.63 3.70 3266400
2005-10-03 3.67 3.71 3.66 3.68 8212800
2005-10-04 3.69 3.75 3.68 3.69 3180000
2005-10-05 3.69 3.70 3.64 3.64 2967600
2005-10-06 3.64 3.65 3.58 3.62 4690800
2005-10-07 3.62 3.64 3.56 3.59 2649600
2005-10-10 3.59 3.59 3.53 3.55 2436000
2005-10-11 3.56 3.58 3.50 3.50 3018000
2005-10-12 3.50 3.51 3.45 3.48 4816800
2005-10-13 3.48 3.52 3.48 3.49 2638800
2005-10-14 3.50 3.53 3.46 3.49 3321600
2005-10-17 3.49 3.50 3.46 3.49 5061600
2005-10-18 3.50 3.58 3.48 3.57 9376800
2005-10-19 3.57 3.59 3.54 3.58 5952000
2005-10-20 3.59 3.60 3.55 3.57 4843200
2005-10-21 3.57 3.58 3.54 3.55 3379200
2005-10-24 3.55 3.56 3.51 3.56 5154000
2005-10-25 3.56 3.56 3.50 3.51 3067200
2005-10-26 3.51 3.51 3.46 3.47 7460400
2005-10-27 3.47 3.48 3.41 3.42 4801200
2005-10-28 3.44 3.45 3.38 3.45 5107200
2005-10-31 3.45 3.51 3.44 3.45 4176000
2005-11-01 3.43 3.50 3.43 3.48 3993600
2005-11-02 3.46 3.53 3.46 3.50 3376800
2005-11-03 3.50 3.52 3.48 3.50 4466400
2005-11-04 3.50 3.51 3.46 3.49 2769600
2005-11-07 3.50 3.51 3.48 3.49 5005200
2005-11-08 3.49 3.52 3.47 3.52 3062400
2005-11-09 3.51 3.55 3.51 3.53 2216400
2005-11-10 3.53 3.55 3.49 3.52 3072000
2005-11-11 3.52 3.53 3.47 3.51 3090000
2005-11-14 3.51 3.51 3.47 3.50 2256000
2005-11-15 3.49 3.50 3.46 3.49 4125600
2005-11-16 3.50 3.51 3.49 3.50 4828800
2005-11-17 3.50 3.51 3.48 3.48 3631200
2005-11-18 3.49 3.50 3.46 3.47 3966000
2005-11-21 3.48 3.48 3.45 3.46 5289600
2005-11-22 3.45 3.46 3.42 3.43 5719200
2005-11-23 3.43 3.44 3.41 3.42 4006800
2005-11-25 3.43 3.45 3.42 3.44 571200
2005-11-28 3.44 3.44 3.37 3.37 5620800
2005-11-29 3.38 3.40 3.30 3.32 6775200
2005-11-30 3.34 3.38 3.32 3.33 8672400
2005-12-01 3.33 3.38 3.31 3.38 12391200
2005-12-02 3.38 3.51 3.37 3.49 7626000
2005-12-05 3.49 3.52 3.45 3.48 4039200
2005-12-06 3.49 3.52 3.48 3.49 3423600
2005-12-07 3.50 3.52 3.44 3.46 4424400
2005-12-08 3.46 3.47 3.42 3.44 3468000
2005-12-09 3.46 3.48 3.45 3.46 4551600
2005-12-12 3.48 3.49 3.46 3.48 3118800
2005-12-13 3.48 3.49 3.46 3.47 3122400
2005-12-14 3.48 3.52 3.47 3.49 2874000
2005-12-15 3.50 3.50 3.47 3.49 2542800
2005-12-16 3.50 3.55 3.49 3.50 3934800
2005-12-19 3.52 3.52 3.44 3.46 3040800
2005-12-20 3.48 3.48 3.44 3.46 2569200
2005-12-21 3.48 3.49 3.45 3.48 3357600
2005-12-22 3.49 3.53 3.48 3.50 1753200
2005-12-23 3.51 3.53 3.48 3.50 1549200
2005-12-27 3.53 3.54 3.46 3.48 3970800
2005-12-28 3.49 3.50 3.48 3.49 2584800
2005-12-29 3.50 3.50 3.47 3.49 2214000
2005-12-30 3.49 3.50 3.46 3.47 1783200
2006-01-03 3.46 3.47 3.43 3.45 5288400
2006-01-04 3.45 3.53 3.45 3.53 4842000
2006-01-05 3.53 3.55 3.51 3.51 4317600
2006-01-06 3.52 3.54 3.50 3.54 2821200
2006-01-09 3.55 3.55 3.49 3.50 4545600
2006-01-10 3.50 3.55 3.49 3.54 5551200
2006-01-11 3.54 3.59 3.51 3.52 6752400
2006-01-12 3.52 3.57 3.51 3.56 3224400
2006-01-13 3.56 3.60 3.56 3.58 3004800
2006-01-17 3.57 3.59 3.52 3.53 3681600
2006-01-18 3.51 3.56 3.51 3.56 3210000
2006-01-19 3.56 3.56 3.53 3.55 2878800
2006-01-20 3.54 3.55 3.52 3.52 3115200
2006-01-23 3.53 3.54 3.52 3.52 6228000
2006-01-24 3.53 3.55 3.51 3.52 5211600
2006-01-25 3.52 3.53 3.47 3.48 4729200
2006-01-26 3.49 3.56 3.49 3.54 5378400
2006-01-27 3.55 3.58 3.53 3.55 2122800
2006-01-30 3.55 3.57 3.54 3.57 3273600
2006-01-31 3.56 3.58 3.55 3.58 3372000
2006-02-01 3.56 3.62 3.56 3.61 5193600
2006-02-02 3.61 3.61 3.56 3.57 2655600
2006-02-03 3.71 3.94 3.71 3.85 30613200
2006-02-06 3.84 3.84 3.71 3.72 10034400
2006-02-07 3.73 3.76 3.65 3.67 6772800
2006-02-08 3.67 3.68 3.66 3.67 5144400
2006-02-09 3.69 3.71 3.65 3.71 5835600
2006-02-10 3.71 3.71 3.63 3.64 6070800
2006-02-13 3.61 3.64 3.58 3.61 6270000
2006-02-14 3.61 3.64 3.58 3.59 5358000
2006-02-15 3.59 3.61 3.56 3.58 5196000
2006-02-16 3.59 3.60 3.57 3.59 4130400
2006-02-17 3.59 3.59 3.53 3.53 3181200
2006-02-21 3.53 3.53 3.47 3.51 6134400
2006-02-22 3.51 3.53 3.50 3.53 4539600
2006-02-23 3.53 3.54 3.51 3.51 3703200
2006-02-24 3.50 3.52 3.49 3.50 2815200
2006-02-27 3.50 3.50 3.49 3.50 5932800
2006-02-28 3.50 3.50 3.42 3.45 6993600
2006-03-01 3.43 3.51 3.42 3.49 6604800
2006-03-02 3.50 3.52 3.49 3.52 5026800
2006-03-03 3.53 3.56 3.51 3.54 6258000
2006-03-06 3.53 3.55 3.50 3.52 4261200
2006-03-07 3.51 3.54 3.47 3.49 5810400
2006-03-08 3.47 3.49 3.44 3.45 4324800
2006-03-09 3.46 3.50 3.46 3.48 3345600
2006-03-10 3.47 3.50 3.47 3.48 1803600
2006-03-13 3.48 3.51 3.45 3.46 2575200
2006-03-14 3.46 3.49 3.45 3.49 3732000
2006-03-15 3.49 3.52 3.48 3.52 2800800
2006-03-16 3.52 3.53 3.50 3.53 2947200
2006-03-17 3.53 3.56 3.52 3.55 3740400
2006-03-20 3.54 3.56 3.53 3.56 3223200
2006-03-21 3.57 3.59 3.55 3.59 6856800
2006-03-22 3.59 3.66 3.57 3.65 6939600
2006-03-23 3.65 3.74 3.65 3.74 12321600
2006-03-24 3.74 3.76 3.73 3.74 5042400
2006-03-27 3.74 3.74 3.71 3.71 4699200
2006-03-28 3.71 3.71 3.67 3.69 2983200
2006-03-29 3.68 3.70 3.65 3.65 4690800
2006-03-30 3.65 3.65 3.57 3.61 15013200
2006-03-31 3.62 3.64 3.61 3.63 4104000
2006-04-03 3.58 3.64 3.58 3.62 5726400
2006-04-04 3.62 3.62 3.58 3.62 5250000
2006-04-05 3.62 3.63 3.58 3.62 3625200
2006-04-06 3.61 3.63 3.58 3.61 3567600
2006-04-07 3.62 3.66 3.60 3.61 2934000
2006-04-10 3.60 3.62 3.57 3.59 3146400
2006-04-11 3.59 3.60 3.55 3.57 2298000
2006-04-12 3.57 3.60 3.56 3.58 2431200
2006-04-13 3.57 3.57 3.50 3.57 3925200
2006-04-17 3.57 3.58 3.55 3.56 3324000
2006-04-18 3.57 3.67 3.57 3.63 4952400
2006-04-19 3.63 3.66 3.62 3.65 4912800
2006-04-20 3.66 3.75 3.65 3.74 6524400
2006-04-21 3.79 3.84 3.75 3.79 9241200
2006-04-24 3.78 3.78 3.71 3.74 6337200
2006-04-25 3.74 3.74 3.71 3.72 2598000
2006-04-26 3.73 3.74 3.70 3.72 2560800
2006-04-27 3.72 3.73 3.70 3.72 1912800
2006-04-28 3.71 3.75 3.70 3.70 3866400
2006-05-01 3.67 3.70 3.65 3.66 3855600
2006-05-02 3.66 3.68 3.65 3.66 2922000
2006-05-03 3.66 3.68 3.62 3.64 2484000
2006-05-04 3.64 3.68 3.64 3.67 2368800
2006-05-05 3.67 3.70 3.65 3.69 2618400
2006-05-08 3.68 3.70 3.67 3.68 1938000
2006-05-09 3.67 3.68 3.62 3.63 3895200
2006-05-10 3.63 3.67 3.63 3.66 6229200
2006-05-11 3.65 3.73 3.64 3.68 4309200
2006-05-12 3.69 3.69 3.64 3.67 3154800
2006-05-15 3.65 3.71 3.65 3.71 5858400
2006-05-16 3.71 3.73 3.70 3.70 3542400
2006-05-17 3.69 3.71 3.63 3.65 3903600
2006-05-18 3.66 3.70 3.64 3.65 3520800
2006-05-19 3.67 3.70 3.65 3.69 3855600
2006-05-22 3.68 3.70 3.63 3.67 4974000
2006-05-23 3.68 3.68 3.61 3.63 3517200
2006-05-24 3.62 3.67 3.59 3.65 3289200
2006-05-25 3.66 3.68 3.63 3.66 2964000
2006-05-26 3.67 3.71 3.65 3.67 2566800
2006-05-30 3.66 3.70 3.65 3.68 2462400
2006-05-31 3.68 3.71 3.66 3.70 3166800
2006-06-01 3.69 3.72 3.67 3.71 3738000
2006-06-02 3.73 3.76 3.72 3.76 2875200
2006-06-05 3.75 3.77 3.70 3.71 2472000
2006-06-06 3.71 3.73 3.68 3.70 2510400
2006-06-07 3.70 3.76 3.70 3.74 4233600
2006-06-08 3.73 3.78 3.73 3.78 4309200
2006-06-09 3.78 3.79 3.75 3.76 1971600
2006-06-12 3.76 3.76 3.71 3.72 3147600
2006-06-13 3.71 3.77 3.71 3.73 3567600
2006-06-14 3.72 3.73 3.69 3.72 3025200
2006-06-15 3.73 3.78 3.70 3.78 3697200
2006-06-16 3.78 3.81 3.76 3.78 4207200
2006-06-19 3.78 3.80 3.74 3.75 4942800
2006-06-20 3.74 3.78 3.73 3.75 3649200
2006-06-21 3.74 3.78 3.74 3.78 3340800
2006-06-22 3.77 3.77 3.69 3.69 5448000
2006-06-23 3.69 3.72 3.67 3.69 2872800
2006-06-26 3.69 3.75 3.68 3.71 4803600
2006-06-27 3.71 3.71 3.67 3.68 3702000
2006-06-28 3.69 3.70 3.66 3.66 3472800
2006-06-29 3.68 3.73 3.67 3.71 7305600
2006-06-30 3.72 3.79 3.69 3.79 6034800
2006-07-03 3.79 3.80 3.75 3.79 1857600
2006-07-05 3.79 3.80 3.72 3.73 3045600
2006-07-06 3.73 3.78 3.73 3.75 2350800
2006-07-07 3.74 3.78 3.73 3.74 1974000
2006-07-10 3.75 3.79 3.73 3.74 4122000
2006-07-11 3.73 3.75 3.72 3.73 2932800
2006-07-12 3.73 3.77 3.73 3.74 2673600
2006-07-13 3.74 3.76 3.72 3.72 2682000
2006-07-14 3.72 3.74 3.67 3.68 3512400
2006-07-17 3.67 3.72 3.67 3.71 3170400
2006-07-18 3.71 3.74 3.67 3.72 2995200
2006-07-19 3.72 3.83 3.72 3.81 4180800
2006-07-20 3.82 3.83 3.77 3.80 3158400
2006-07-21 3.80 3.81 3.73 3.76 2386800
2006-07-24 3.76 3.79 3.71 3.74 3558000
2006-07-25 3.59 3.64 3.46 3.61 18846000
2006-07-26 3.60 3.63 3.53 3.62 10965600
2006-07-27 3.62 3.64 3.56 3.62 5106000
2006-07-28 3.62 3.68 3.61 3.67 3327600
2006-07-31 3.67 3.71 3.66 3.69 2625600
2006-08-01 3.68 3.68 3.62 3.67 2835600
2006-08-02 3.69 3.73 3.68 3.70 3860400
2006-08-03 3.68 3.71 3.63 3.69 3553200
2006-08-04 3.71 3.75 3.71 3.73 3682800
2006-08-07 3.71 3.72 3.67 3.69 2182800
2006-08-08 3.70 3.73 3.69 3.71 2821200
2006-08-09 3.73 3.75 3.72 3.73 2949600
2006-08-10 3.72 3.81 3.71 3.79 4992000
2006-08-11 3.78 3.78 3.76 3.77 1908000
2006-08-14 3.77 3.78 3.74 3.76 2118000
2006-08-15 3.78 3.80 3.76 3.79 4148400
2006-08-16 3.79 3.82 3.79 3.81 3168000
2006-08-17 3.80 3.87 3.80 3.86 3739200
2006-08-18 3.86 3.86 3.81 3.84 2055600
2006-08-21 3.83 3.84 3.81 3.83 1249200
2006-08-22 3.82 3.82 3.78 3.79 2822400
2006-08-23 3.78 3.87 3.78 3.86 4968000
2006-08-24 3.86 3.87 3.82 3.83 2287200
2006-08-25 3.83 3.89 3.83 3.88 3066000
2006-08-28 3.86 3.87 3.83 3.85 2475600
2006-08-29 3.84 3.87 3.81 3.87 2913600
2006-08-30 3.87 3.89 3.85 3.88 2037600
2006-08-31 3.88 3.91 3.86 3.89 2049600
2006-09-01 3.89 3.90 3.84 3.89 1926000
2006-09-05 3.88 3.89 3.87 3.88 1825200
2006-09-06 3.86 3.86 3.80 3.83 3530400
2006-09-07 3.81 3.92 3.81 3.88 3568800
2006-09-08 3.88 3.90 3.83 3.89 2870400
2006-09-11 3.88 3.94 3.87 3.94 2338800
2006-09-12 3.92 3.97 3.91 3.96 3736800
2006-09-13 3.96 3.96 3.93 3.94 2521200
2006-09-14 3.92 3.92 3.89 3.92 2043600
2006-09-15 3.94 3.96 3.91 3.91 3806400
2006-09-18 3.92 3.92 3.88 3.89 2288400
2006-09-19 3.88 3.91 3.85 3.89 2060400
2006-09-20 3.89 3.90 3.88 3.89 2782800
2006-09-21 3.89 3.90 3.86 3.87 3325200
2006-09-22 3.87 3.88 3.83 3.86 1843200
2006-09-25 3.86 3.88 3.83 3.87 3050400
2006-09-26 3.87 3.90 3.85 3.89 2301600
2006-09-27 3.89 3.92 3.89 3.90 3654000
2006-09-28 3.89 3.92 3.89 3.90 4980000
2006-09-29 3.90 3.94 3.88 3.88 4136400
2006-10-02 3.87 3.93 3.87 3.90 3915600
2006-10-03 3.90 3.92 3.89 3.90 1785600
2006-10-04 3.90 3.95 3.90 3.93 2236800
2006-10-05 3.91 3.98 3.91 3.97 3586800
2006-10-06 3.96 3.97 3.92 3.95 1538400
2006-10-09 3.94 4.00 3.94 4.00 2834400
2006-10-10 4.00 4.02 3.98 3.99 3318000
2006-10-11 3.97 4.01 3.97 3.99 2868000
2006-10-12 3.99 4.00 3.92 3.94 5804400
2006-10-13 3.93 3.93 3.90 3.91 4550400
2006-10-16 3.92 3.99 3.91 3.99 2737200
2006-10-17 3.99 3.99 3.89 3.89 5719200
2006-10-18 3.89 3.90 3.84 3.85 9912000
2006-10-19 3.85 3.89 3.83 3.85 7849200
2006-10-20 3.73 3.76 3.67 3.70 15037200
2006-10-23 3.70 3.70 3.66 3.67 7070400
2006-10-24 3.66 3.70 3.65 3.69 7470000
2006-10-25 3.69 3.72 3.68 3.70 4424400
2006-10-26 3.70 3.72 3.67 3.72 4299600
2006-10-27 3.71 3.71 3.67 3.67 2824800
2006-10-30 3.66 3.68 3.63 3.63 5157600
2006-10-31 3.62 3.62 3.56 3.58 9180000
2006-11-01 3.56 3.59 3.52 3.56 7880400
2006-11-02 3.54 3.57 3.53 3.56 5036400
2006-11-03 3.56 3.63 3.56 3.61 4435200
2006-11-06 3.61 3.66 3.59 3.64 4431600
2006-11-07 3.65 3.67 3.63 3.63 2576400
2006-11-08 3.62 3.66 3.62 3.65 4076400
2006-11-09 3.65 3.66 3.60 3.60 5814000
2006-11-10 3.60 3.60 3.58 3.60 3642000
2006-11-13 3.59 3.60 3.55 3.57 4692000
2006-11-14 3.57 3.60 3.53 3.60 3958800
2006-11-15 3.60 3.65 3.60 3.64 3408000
2006-11-16 3.65 3.67 3.63 3.67 3867600
2006-11-17 3.67 3.69 3.66 3.67 2800800
2006-11-20 3.67 3.72 3.66 3.69 5006400
2006-11-21 3.69 3.75 3.68 3.73 5156400
2006-11-22 3.73 3.75 3.72 3.75 2874000
2006-11-24 3.73 3.76 3.73 3.74 1482000
2006-11-27 3.74 3.78 3.72 3.74 7600800
2006-11-28 3.74 3.78 3.74 3.77 5947200
2006-11-29 3.78 3.83 3.78 3.82 3750000
2006-11-30 3.82 3.85 3.81 3.82 3835200
2006-12-01 3.81 3.84 3.79 3.83 3339600
2006-12-04 3.83 3.91 3.83 3.89 3583200
2006-12-05 3.90 3.90 3.86 3.88 1827600
2006-12-06 3.88 3.89 3.87 3.88 1947600
2006-12-07 3.88 3.90 3.86 3.87 3349200
2006-12-08 3.87 3.89 3.86 3.88 3667200
2006-12-11 3.90 3.98 3.90 3.93 6939600
2006-12-12 3.93 3.98 3.93 3.97 5082000
2006-12-13 3.98 3.99 3.93 3.95 3513600
2006-12-14 3.96 3.99 3.94 3.94 3039600
2006-12-15 3.95 4.02 3.95 4.00 4078800
2006-12-18 4.00 4.04 4.00 4.03 3339600
2006-12-19 4.02 4.03 3.96 4.00 3409200
2006-12-20 3.99 4.02 3.98 4.01 1959600
2006-12-21 4.01 4.04 3.96 3.97 2637600
2006-12-22 3.96 3.97 3.94 3.94 1719600
2006-12-26 3.93 3.99 3.93 3.98 1108800
2006-12-27 3.98 4.00 3.97 3.99 1010400
2006-12-28 3.98 4.03 3.98 3.99 1965600
2006-12-29 3.99 3.99 3.92 3.92 1803600
2007-01-03 3.90 4.02 3.84 4.00 4191600
2007-01-04 4.00 4.02 3.99 4.00 2204400
2007-01-05 3.99 4.00 3.95 3.99 1730400
2007-01-08 3.98 3.99 3.94 3.97 3348000
2007-01-09 3.97 4.02 3.97 4.00 2149200
2007-01-10 3.99 4.01 3.98 4.00 1556400
2007-01-11 4.01 4.07 4.01 4.04 2216400
2007-01-12 4.04 4.12 4.04 4.11 4752000
2007-01-16 4.11 4.12 4.10 4.11 3079200
2007-01-17 4.09 4.12 4.09 4.11 3259200
2007-01-18 4.11 4.15 4.10 4.12 2918400
2007-01-19 4.10 4.12 4.10 4.11 3490800
2007-01-22 4.11 4.15 4.10 4.14 2920800
2007-01-23 4.13 4.16 4.11 4.14 2692800
2007-01-24 4.13 4.17 4.13 4.17 2108400
2007-01-25 4.17 4.19 4.15 4.18 3336000
2007-01-26 4.18 4.26 4.18 4.25 4687200
2007-01-29 4.25 4.28 4.23 4.27 9842400
2007-01-30 4.26 4.28 4.23 4.27 6704400
2007-01-31 4.26 4.27 4.23 4.26 5032080
2007-02-01 4.26 4.28 4.24 4.27 3525600
2007-02-02 4.29 4.33 4.25 4.32 6817200
2007-02-05 4.32 4.38 4.28 4.35 6396000
2007-02-06 4.13 4.24 4.07 4.16 14065200
2007-02-07 4.17 4.25 4.17 4.22 5050800
2007-02-08 4.21 4.28 4.21 4.24 3271200
2007-02-09 4.24 4.27 4.20 4.22 2989200
2007-02-12 4.22 4.28 4.22 4.25 3179040
2007-02-13 4.25 4.27 4.25 4.26 2210820
2007-02-14 4.26 4.32 4.25 4.30 2848500
2007-02-15 4.28 4.36 4.28 4.34 3051600
2007-02-16 4.33 4.37 4.33 4.37 2691600
2007-02-20 4.29 4.29 4.23 4.25 8838000
2007-02-21 4.24 4.32 4.24 4.29 3775200
2007-02-22 4.31 4.32 4.28 4.28 2763600
2007-02-23 4.29 4.33 4.29 4.31 2535600
2007-02-26 4.32 4.33 4.26 4.27 3847068
2007-02-27 4.21 4.24 4.17 4.18 3721200
2007-02-28 4.18 4.23 4.12 4.20 6037200
2007-03-01 4.17 4.18 4.08 4.15 6177564
2007-03-02 4.15 4.24 4.15 4.19 5748000
2007-03-05 4.19 4.21 4.16 4.18 5823600
2007-03-06 4.18 4.26 4.15 4.25 8355600
2007-03-07 4.25 4.28 4.22 4.28 10297200
2007-03-08 4.25 4.25 4.13 4.14 16939200
2007-03-09 4.16 4.17 4.11 4.14 7552800
2007-03-12 4.14 4.15 4.12 4.13 5532000
2007-03-13 4.12 4.12 4.05 4.06 8569200
2007-03-14 4.06 4.07 4.01 4.05 7936800
2007-03-15 4.05 4.09 4.05 4.08 5920800
2007-03-16 4.08 4.09 4.06 4.06 4346400
2007-03-19 4.08 4.12 4.07 4.10 3500400
2007-03-20 4.10 4.11 4.02 4.11 12885600
2007-03-21 4.12 4.13 4.09 4.13 4858800
2007-03-22 4.13 4.18 4.13 4.15 9502800
2007-03-23 4.15 4.16 4.11 4.15 4099200
2007-03-26 4.14 4.15 4.11 4.13 4093200
2007-03-27 4.12 4.19 4.11 4.16 3278400
2007-03-28 4.16 4.20 4.16 4.19 4963200
2007-03-29 4.21 4.23 4.20 4.21 4039200
2007-03-30 4.21 4.24 4.20 4.23 1773600
2007-04-02 4.23 4.25 4.21 4.25 2258400
2007-04-03 4.27 4.30 4.25 4.28 3291600
2007-04-04 4.28 4.29 4.25 4.29 3370800
2007-04-05 4.28 4.30 4.28 4.29 1896000
2007-04-09 4.30 4.31 4.28 4.28 1395600
2007-04-10 4.28 4.32 4.28 4.29 3336000
2007-04-11 4.30 4.30 4.26 4.28 2937600
2007-04-12 4.27 4.33 4.27 4.32 2942400
2007-04-13 4.33 4.37 4.31 4.36 3496800
2007-04-16 4.37 4.41 4.37 4.40 4375200
2007-04-17 4.39 4.41 4.38 4.40 6504000
2007-04-18 4.38 4.40 4.36 4.37 3862800
2007-04-19 4.35 4.36 4.32 4.33 3592800
2007-04-20 4.33 4.35 4.32 4.33 8910000
2007-04-23 4.31 4.35 4.30 4.35 4852800
2007-04-24 4.25 4.25 4.04 4.09 31598400
2007-04-25 4.09 4.09 4.02 4.06 7052580
2007-04-26 4.06 4.09 4.04 4.08 5952000
2007-04-27 4.08 4.10 4.07 4.07 6292752
2007-04-30 4.21 4.21 4.08 4.08 8040000
2007-05-01 4.08 4.08 4.03 4.06 7765200
2007-05-02 4.05 4.12 4.04 4.11 7239600
2007-05-03 4.10 4.13 4.09 4.09 4729200
2007-05-04 4.09 4.10 4.05 4.07 3154800
2007-05-07 4.07 4.11 4.07 4.10 4706400
2007-05-08 4.10 4.11 4.05 4.08 4500000
2007-05-09 4.07 4.12 4.05 4.07 4429200
2007-05-10 4.06 4.10 4.06 4.07 4272000
2007-05-11 4.06 4.10 4.06 4.09 2634000
2007-05-14 4.08 4.13 4.08 4.09 5875200
2007-05-15 4.08 4.12 4.07 4.09 4922400
2007-05-16 4.10 4.12 4.01 4.11 7549200
2007-05-17 4.09 4.11 4.08 4.10 2595600
2007-05-18 4.11 4.17 4.10 4.15 4240800
2007-05-21 4.14 4.17 4.13 4.17 4664400
2007-05-22 4.16 4.22 4.16 4.22 4326000
2007-05-23 4.23 4.31 4.23 4.26 7704000
2007-05-24 4.26 4.29 4.23 4.24 5529600
2007-05-25 4.25 4.25 4.19 4.20 4888800
2007-05-29 4.20 4.22 4.18 4.19 3934800
2007-05-30 4.18 4.20 4.17 4.18 3655200
2007-05-31 4.20 4.20 4.17 4.18 5685600
2007-06-01 4.19 4.21 4.18 4.20 3301200
2007-06-04 4.18 4.24 4.18 4.24 3565200
2007-06-05 4.23 4.24 4.20 4.21 2853600
2007-06-06 4.19 4.19 4.15 4.18 3021600
2007-06-07 4.17 4.17 4.13 4.14 3966000
2007-06-08 4.13 4.14 4.12 4.14 3175200
2007-06-11 4.13 4.15 4.11 4.14 3514800
2007-06-12 4.14 4.14 4.09 4.09 3650400
2007-06-13 4.09 4.12 4.08 4.12 2292000
2007-06-14 4.13 4.13 4.10 4.11 2306400
2007-06-15 4.13 4.14 4.10 4.11 4822800
2007-06-18 4.12 4.12 4.10 4.11 2983740
2007-06-19 4.13 4.15 4.09 4.14 3315600
2007-06-20 4.15 4.15 4.10 4.11 5720400
2007-06-21 4.10 4.12 4.08 4.11 2294400
2007-06-22 4.10 4.13 4.08 4.10 5221200
2007-06-25 4.10 4.12 4.06 4.06 3524400
2007-06-26 4.08 4.15 4.07 4.15 4635600
2007-06-27 4.13 4.19 4.13 4.19 4920504
2007-06-28 4.18 4.20 4.15 4.17 2934000
2007-06-29 4.17 4.18 4.10 4.11 3609600
2007-07-02 4.12 4.13 4.09 4.13 2640000
2007-07-03 4.16 4.19 4.13 4.17 2366400
2007-07-05 4.17 4.17 4.15 4.16 1248000
2007-07-06 4.15 4.20 4.15 4.19 3554400
2007-07-09 4.19 4.19 4.15 4.17 2142000
2007-07-10 4.15 4.17 4.10 4.11 3031200
2007-07-11 4.11 4.15 4.10 4.15 3054000
2007-07-12 4.15 4.20 4.15 4.18 5349600
2007-07-13 4.18 4.19 4.14 4.16 3812400
2007-07-16 4.16 4.18 4.15 4.17 4899600
2007-07-17 4.16 4.19 4.16 4.17 3967200
2007-07-18 4.15 4.18 4.15 4.17 3550800
2007-07-19 4.18 4.23 4.18 4.21 3583200
2007-07-20 4.20 4.20 4.16 4.17 5220000
2007-07-23 4.19 4.21 4.15 4.16 6986400
2007-07-24 3.98 4.01 3.92 3.94 24177600
2007-07-25 3.93 3.94 3.86 3.89 7706400
2007-07-26 3.86 3.92 3.84 3.87 11365200
2007-07-27 3.88 3.91 3.85 3.87 10142400
2007-07-30 3.86 3.86 3.83 3.85 8430000
2007-07-31 3.87 3.87 3.82 3.83 8824800
2007-08-01 3.83 3.88 3.80 3.87 8545200
2007-08-02 3.92 3.92 3.85 3.88 4999200
2007-08-03 3.88 3.89 3.84 3.86 7314000
2007-08-06 3.88 3.89 3.85 3.88 7936800
2007-08-07 3.86 3.89 3.84 3.87 9403200
2007-08-08 3.87 4.00 3.86 3.94 11438400
2007-08-09 3.89 3.94 3.86 3.90 14691600
2007-08-10 3.87 3.89 3.80 3.86 12590400
2007-08-13 3.88 3.91 3.85 3.88 7449600
2007-08-14 3.87 3.91 3.86 3.88 7762800
2007-08-15 3.86 3.92 3.85 3.86 4603200
2007-08-16 3.84 3.94 3.84 3.93 4741200
2007-08-17 4.00 4.00 3.90 3.92 5863200
2007-08-20 3.92 3.93 3.88 3.90 5632800
2007-08-21 3.88 3.92 3.88 3.91 5106000
2007-08-22 3.92 3.92 3.89 3.91 3304800
2007-08-23 3.91 3.96 3.91 3.95 3470400
2007-08-24 3.95 4.00 3.95 4.00 2918400
2007-08-27 3.99 4.03 3.99 4.01 2995200
2007-08-28 3.99 4.02 3.94 3.95 3678000
2007-08-29 3.99 4.00 3.92 4.00 3037200
2007-08-30 3.97 4.00 3.96 3.98 3308400
2007-08-31 4.02 4.04 3.98 4.03 4107600
2007-09-04 4.00 4.03 3.97 3.97 3979200
2007-09-05 4.02 4.04 4.00 4.04 6054000
2007-09-06 4.05 4.05 4.03 4.04 3116400
2007-09-07 4.04 4.06 4.01 4.03 3792000
2007-09-10 4.03 4.05 3.99 3.99 3262800
2007-09-11 4.01 4.02 3.98 4.02 2428800
2007-09-12 4.00 4.05 4.00 4.03 3694800
2007-09-13 4.05 4.05 3.98 3.98 2940000
2007-09-14 3.96 4.01 3.94 3.99 2654400
2007-09-17 3.99 4.01 3.95 3.96 1315200
2007-09-18 3.97 4.02 3.93 4.01 3963600
2007-09-19 4.04 4.08 4.03 4.06 5882400
2007-09-20 4.06 4.08 4.05 4.07 4191600
2007-09-21 4.10 4.10 4.06 4.06 4827600
2007-09-24 4.08 4.08 4.01 4.04 2377200
2007-09-25 4.03 4.04 4.02 4.03 1964400
2007-09-26 4.06 4.09 4.04 4.06 3307200
2007-09-27 4.08 4.15 4.08 4.11 3477600
2007-09-28 4.12 4.12 4.08 4.11 2540400
2007-10-01 4.10 4.14 4.03 4.12 3840000
2007-10-02 4.12 4.14 4.09 4.13 2301600
2007-10-03 4.12 4.16 4.10 4.15 2359200
2007-10-04 4.17 4.21 4.17 4.21 5353200
2007-10-05 4.29 4.41 4.28 4.29 6898800
2007-10-08 4.30 4.32 4.27 4.29 2169600
2007-10-09 4.30 4.31 4.21 4.25 3250800
2007-10-10 4.22 4.23 4.19 4.21 4927200
2007-10-11 4.22 4.23 4.21 4.22 5059200
2007-10-12 4.23 4.24 4.14 4.15 5208084
2007-10-15 4.16 4.17 4.12 4.14 3908400
2007-10-16 4.14 4.15 4.11 4.11 4258800
2007-10-17 4.14 4.16 4.10 4.15 5642400
2007-10-18 4.12 4.15 4.10 4.13 4164000
2007-10-19 4.13 4.15 4.09 4.14 4632000
2007-10-22 4.12 4.19 4.10 4.15 7094400
2007-10-23 4.15 4.29 3.92 4.00 20556000
2007-10-24 3.99 4.07 3.99 4.07 8281200
2007-10-25 4.06 4.12 4.01 4.09 5898000
2007-10-26 4.11 4.16 4.10 4.12 5851200
2007-10-29 4.14 4.15 4.11 4.14 3891600
2007-10-30 4.11 4.15 4.11 4.13 4234800
2007-10-31 4.14 4.19 4.12 4.19 6069600
2007-11-01 4.13 4.17 4.13 4.15 4689600
2007-11-02 4.16 4.19 4.12 4.18 4958400
2007-11-05 4.15 4.19 4.15 4.16 5563332
2007-11-06 4.16 4.19 4.13 4.16 2802132
2007-11-07 4.12 4.21 4.12 4.18 4838760
2007-11-08 4.21 4.21 4.15 4.20 5014812
2007-11-09 4.14 4.20 4.14 4.16 3368880
2007-11-12 4.13 4.18 4.13 4.14 2000400
2007-11-13 4.16 4.19 4.14 4.17 2374800
2007-11-14 4.18 4.21 4.14 4.19 2539800
2007-11-15 4.19 4.22 4.18 4.19 2875200
2007-11-16 4.20 4.21 4.16 4.20 3405600
2007-11-19 4.17 4.22 4.16 4.19 4900800
2007-11-20 4.18 4.21 4.14 4.19 7567200
2007-11-21 4.15 4.17 4.08 4.09 4478400
2007-11-23 4.09 4.15 4.09 4.14 676800
2007-11-26 4.13 4.15 4.07 4.08 2008800
2007-11-27 4.10 4.12 4.08 4.10 4150800
2007-11-28 4.10 4.23 4.10 4.22 2484000
2007-11-29 4.19 4.25 4.14 4.15 3900000
2007-11-30 4.18 4.18 4.10 4.12 5214000
2007-12-03 4.14 4.14 4.05 4.08 3308400
2007-12-04 4.04 4.06 3.96 3.97 11005200
2007-12-05 4.00 4.02 3.93 3.95 7760400
2007-12-06 3.93 4.04 3.91 3.99 6493200
2007-12-07 3.97 4.16 3.97 4.04 11403600
2007-12-10 4.03 4.12 4.03 4.10 4618416
2007-12-11 4.13 4.14 4.04 4.04 3399600
2007-12-12 4.11 4.12 4.04 4.07 2440800
2007-12-13 4.06 4.09 4.04 4.09 2408400
2007-12-14 4.07 4.10 4.06 4.08 3397200
2007-12-17 4.06 4.09 3.99 3.99 3517200
2007-12-18 4.02 4.03 3.89 3.91 6691200
2007-12-19 3.90 3.93 3.90 3.92 5815680
2007-12-20 3.94 3.96 3.91 3.94 2361600
2007-12-21 3.99 4.01 3.95 3.97 5531652
2007-12-24 3.97 3.99 3.96 3.97 1339200
2007-12-26 3.97 3.97 3.91 3.92 3112788
2007-12-27 3.92 3.92 3.87 3.88 6165840
2007-12-28 3.88 3.88 3.83 3.85 3864024
2007-12-31 3.83 3.85 3.82 3.83 6642264
2008-01-02 3.81 3.84 3.75 3.77 8926800
2008-01-03 3.78 3.82 3.77 3.81 3876000
2008-01-04 3.76 3.81 3.75 3.78 4712400
2008-01-07 3.78 3.82 3.77 3.78 3522000
2008-01-08 3.80 3.83 3.74 3.76 5732880
2008-01-09 3.76 3.83 3.75 3.82 6385200
2008-01-10 3.81 3.84 3.79 3.82 4305600
2008-01-11 3.79 3.84 3.79 3.82 3753600
2008-01-14 3.83 3.88 3.82 3.87 3237600
2008-01-15 3.84 3.90 3.83 3.88 4821900
2008-01-16 3.87 3.95 3.87 3.93 6058824
2008-01-17 3.95 3.97 3.90 3.92 6104256
2008-01-18 3.93 3.95 3.87 3.88 4449600
2008-01-22 3.76 3.88 3.76 3.84 4994436
2008-01-23 3.75 3.86 3.75 3.85 6669240
2008-01-24 3.88 3.89 3.81 3.86 4757136
2008-01-25 3.87 3.88 3.80 3.81 5778228
2008-01-28 3.80 3.86 3.78 3.86 4777200
2008-01-29 3.88 3.92 3.86 3.92 4462800
2008-01-30 3.90 3.95 3.89 3.91 4141476
2008-01-31 3.86 3.90 3.84 3.86 5658000
2008-02-01 3.87 3.92 3.85 3.87 6183600
2008-02-04 3.86 3.96 3.86 3.92 5232828
2008-02-05 3.86 3.93 3.86 3.93 8282400
2008-02-06 3.92 3.92 3.78 3.79 8937600
2008-02-07 3.78 3.80 3.75 3.79 4965600
2008-02-08 3.80 3.81 3.67 3.69 8231544
2008-02-11 3.68 3.73 3.67 3.73 4131708
2008-02-12 3.75 3.77 3.71 3.76 4056900
2008-02-13 3.79 3.83 3.65 3.67 10446996
2008-02-14 3.67 3.70 3.54 3.55 8889600
2008-02-15 3.57 3.57 3.47 3.57 9160200
2008-02-19 3.60 3.61 3.54 3.55 4950000
2008-02-20 3.53 3.61 3.51 3.60 6991200
2008-02-21 3.63 3.63 3.58 3.59 3531600
2008-02-22 3.59 3.60 3.54 3.59 3980400
2008-02-25 3.58 3.71 3.58 3.71 5673900
2008-02-26 3.71 3.73 3.67 3.71 4886724
2008-02-27 3.67 3.71 3.67 3.69 4210800
2008-02-28 3.68 3.71 3.67 3.68 4651200
2008-02-29 3.65 3.66 3.61 3.63 4025436
2008-03-03 3.63 3.65 3.59 3.62 6111600
2008-03-04 3.58 3.60 3.56 3.58 8970000
2008-03-05 3.58 3.61 3.57 3.58 4541940
2008-03-06 3.57 3.61 3.57 3.59 7462800
2008-03-07 3.64 3.65 3.58 3.62 13489680
2008-03-10 3.63 3.69 3.62 3.67 9241200
2008-03-11 3.69 3.69 3.63 3.67 5909052
2008-03-12 3.67 3.72 3.66 3.68 3464400
2008-03-13 3.65 3.69 3.62 3.68 4555200
2008-03-14 3.69 3.70 3.62 3.67 3810000
2008-03-17 3.63 3.72 3.61 3.68 4774800
2008-03-18 3.75 3.84 3.74 3.83 6567600
2008-03-19 3.85 3.93 3.85 3.85 10251924
2008-03-20 3.84 3.86 3.77 3.80 6582000
2008-03-24 3.80 3.88 3.80 3.87 3241104
2008-03-25 3.86 3.87 3.77 3.79 4617600
2008-03-26 3.78 3.83 3.77 3.81 2547600
2008-03-27 3.81 3.83 3.76 3.77 3565320
2008-03-28 3.79 3.79 3.73 3.74 3703128
2008-03-31 3.72 3.73 3.66 3.71 6074640
2008-04-01 3.76 3.83 3.73 3.83 3091572
2008-04-02 3.80 3.84 3.79 3.81 3034800
2008-04-03 3.77 3.82 3.75 3.81 2443200
2008-04-04 3.79 3.83 3.78 3.82 3070800
2008-04-07 3.84 3.87 3.82 3.86 2409996
2008-04-08 3.84 3.89 3.83 3.87 3159600
2008-04-09 3.87 3.90 3.86 3.89 6408000
2008-04-10 3.88 3.90 3.81 3.89 6421200
2008-04-11 3.88 3.89 3.86 3.87 6307200
2008-04-14 3.85 3.87 3.83 3.87 5600928
2008-04-15 3.90 3.93 3.90 3.93 5527404
2008-04-16 3.94 3.99 3.93 3.98 3788964
2008-04-17 3.98 3.98 3.93 3.97 3774612
2008-04-18 4.02 4.03 3.99 4.02 2532348
2008-04-21 3.99 4.01 3.96 4.00 4305876
2008-04-22 3.98 4.05 3.92 4.04 6337092
2008-04-23 4.35 4.78 4.35 4.58 37251540
2008-04-24 4.57 4.66 4.52 4.63 14131368
2008-04-25 4.63 4.72 4.61 4.67 11074956
2008-04-28 4.71 4.73 4.63 4.69 5151492
2008-04-29 4.69 4.69 4.64 4.66 4832148
2008-04-30 4.62 4.67 4.62 4.62 5026596
2008-05-01 4.62 4.71 4.61 4.69 5586816
2008-05-02 4.71 4.76 4.58 4.63 6322368
2008-05-05 4.60 4.67 4.60 4.66 3195636
2008-05-06 4.65 4.66 4.62 4.64 4556460
2008-05-07 4.63 4.70 4.59 4.63 4249344
2008-05-08 4.68 4.69 4.62 4.67 4594692
2008-05-09 4.65 4.67 4.62 4.65 3183012
2008-05-12 4.64 4.67 4.63 4.67 3879468
2008-05-13 4.67 4.68 4.64 4.65 3628080
2008-05-14 4.64 4.74 4.62 4.71 6570120
2008-05-15 4.79 4.81 4.70 4.70 6981144
2008-05-16 4.71 4.73 4.68 4.72 3356112
2008-05-19 4.71 4.74 4.70 4.71 2386200
2008-05-20 4.72 4.75 4.70 4.72 3404448
2008-05-21 4.77 4.77 4.69 4.69 2997060
2008-05-22 4.74 4.79 4.69 4.69 6850548
2008-05-23 4.67 4.67 4.57 4.63 7602684
2008-05-27 4.65 4.73 4.65 4.73 4620444
2008-05-28 4.71 4.75 4.68 4.75 3679536
2008-05-29 4.73 4.80 4.71 4.80 7074804
2008-05-30 4.79 4.83 4.75 4.81 8450664
2008-06-02 4.81 4.85 4.75 4.82 7713792
2008-06-03 4.80 4.83 4.77 4.81 5659848
2008-06-04 4.82 4.88 4.78 4.88 4966164
2008-06-05 4.92 5.08 4.90 5.01 13464840
2008-06-06 5.00 5.02 4.96 4.97 7480728
2008-06-09 4.97 5.01 4.90 4.98 6205428
2008-06-10 4.91 4.97 4.89 4.91 6710124
2008-06-11 4.92 4.96 4.89 4.92 6136668
2008-06-12 4.93 5.02 4.93 4.98 6242364
2008-06-13 5.02 5.07 5.01 5.02 5988792
2008-06-16 5.01 5.11 5.01 5.08 10134336
2008-06-17 5.10 5.14 5.09 5.11 7527648
2008-06-18 5.13 5.13 5.04 5.07 5406720
2008-06-19 5.07 5.19 5.05 5.17 10392948
2008-06-20 5.05 5.08 4.98 5.03 16175412
2008-06-23 5.04 5.13 5.02 5.11 15299928
2008-06-24 5.10 5.17 5.09 5.14 12434472
2008-06-25 5.17 5.29 5.16 5.24 10366392
2008-06-26 5.23 5.24 5.15 5.15 6349764
2008-06-27 5.17 5.23 5.06 5.19 9532536
2008-06-30 5.16 5.22 5.13 5.17 6715524
2008-07-01 5.17 5.20 5.12 5.17 12298656
2008-07-02 5.17 5.22 5.16 5.17 7995120
2008-07-03 5.18 5.19 5.09 5.10 2585016
2008-07-07 5.13 5.17 5.06 5.11 7138836
2008-07-08 5.10 5.20 5.10 5.19 8850408
2008-07-09 5.18 5.27 5.18 5.22 8217468
2008-07-10 5.21 5.37 5.21 5.34 12592980
2008-07-11 5.35 5.46 5.31 5.38 11641416
2008-07-14 5.39 5.42 5.36 5.38 10205376
2008-07-15 5.32 5.49 5.32 5.43 10502544
2008-07-16 5.45 5.52 5.42 5.48 8407320
2008-07-17 5.50 5.54 5.48 5.51 6317004
2008-07-18 5.53 5.55 5.47 5.51 18094980
2008-07-21 5.52 5.54 5.43 5.43 9254604
2008-07-22 5.43 5.48 5.38 5.44 8543940
2008-07-23 5.27 5.36 5.18 5.29 16786608
2008-07-24 5.29 5.33 5.23 5.24 10064736
2008-07-25 5.24 5.28 5.15 5.18 7456236
2008-07-28 5.16 5.21 5.08 5.10 9831240
2008-07-29 5.11 5.19 5.08 5.10 8816004
2008-07-30 5.13 5.19 5.09 5.17 6660588
2008-07-31 5.16 5.26 5.13 5.22 9331992
2008-08-01 5.22 5.24 5.17 5.19 8472384
2008-08-04 5.19 5.23 5.16 5.18 5581392
2008-08-05 5.18 5.35 5.18 5.31 10621680
2008-08-06 5.29 5.38 5.27 5.29 12827796
2008-08-07 4.69 4.85 4.48 4.82 71302428
2008-08-08 4.80 4.95 4.80 4.92 10751736
2008-08-11 4.91 4.99 4.90 4.93 12642708
2008-08-12 4.93 4.94 4.85 4.92 9926784
2008-08-13 4.90 4.93 4.89 4.90 8077356
2008-08-14 4.88 5.00 4.68 4.92 7393056
2008-08-15 4.93 4.98 4.90 4.90 6363192
2008-08-18 4.92 5.03 4.92 5.00 6825936
2008-08-19 4.99 5.02 4.98 5.00 5746464
2008-08-20 5.00 5.07 4.90 4.91 6011652
2008-08-21 4.90 5.01 4.89 4.96 5337240
2008-08-22 4.98 5.07 4.98 5.05 6928188
2008-08-25 4.99 4.99 4.88 4.90 6129864
2008-08-26 4.91 4.93 4.82 4.87 5685336
2008-08-27 4.88 4.95 4.83 4.93 7072200
2008-08-28 4.94 4.98 4.92 4.97 5249592
2008-08-29 4.97 5.01 4.92 4.93 5861640
2008-09-02 4.98 5.03 4.84 4.85 7361304
2008-09-03 4.92 5.11 4.81 4.85 9407460
2008-09-04 4.82 4.86 4.73 4.75 4418964
2008-09-05 4.76 4.78 4.66 4.70 5956824
2008-09-08 4.79 4.81 4.71 4.78 5064336
2008-09-09 4.75 4.79 4.72 4.77 7377108
2008-09-10 4.82 4.82 4.76 4.78 3501852
2008-09-11 4.76 4.84 4.70 4.81 6347316
2008-09-12 4.78 4.82 4.72 4.75 9427560
2008-09-15 4.57 4.80 4.56 4.73 16163628
2008-09-16 4.69 4.79 4.59 4.76 8163480
2008-09-17 4.68 4.78 4.65 4.71 8871228
2008-09-18 4.71 5.00 4.66 4.97 18730500
2008-09-19 5.20 5.58 4.92 5.02 13711596
2008-09-22 5.01 5.03 4.90 4.92 4900896
2008-09-23 4.93 5.00 4.92 4.97 4408032
2008-09-24 4.96 4.98 4.88 4.90 5535816
2008-09-25 4.90 5.00 4.89 4.93 6767268
2008-09-26 4.89 4.94 4.86 4.87 4246572
2008-09-29 4.84 4.89 4.70 4.76 7483416
2008-09-30 4.81 4.84 4.72 4.81 8050296
2008-10-01 4.83 4.88 4.77 4.85 3628608
2008-10-02 4.83 4.87 4.76 4.80 3861336
2008-10-03 4.85 4.88 4.72 4.76 5948064
2008-10-06 4.70 4.71 4.50 4.59 10918644
2008-10-07 4.63 4.74 4.52 4.52 8315940
2008-10-08 4.44 4.57 4.35 4.46 11453904
2008-10-09 4.49 4.51 4.21 4.26 10513392
2008-10-10 4.17 4.22 3.87 4.13 16410360
2008-10-13 4.26 4.66 4.15 4.64 14471568
2008-10-14 4.75 4.79 4.49 4.50 12225336
2008-10-15 4.46 4.47 4.06 4.06 12925116
2008-10-16 4.07 4.21 3.85 4.18 13330992
2008-10-17 4.14 4.33 4.08 4.19 6374880
2008-10-20 4.26 4.44 4.23 4.44 6969108
2008-10-21 4.43 4.56 4.37 4.50 7153200
2008-10-22 4.32 4.32 4.02 4.15 24047424
2008-10-23 4.15 4.32 4.11 4.26 12474228
2008-10-24 4.10 4.28 4.10 4.25 9511536
2008-10-27 4.20 4.25 4.05 4.08 13904796
2008-10-28 4.15 4.27 4.04 4.27 9100548
2008-10-29 4.26 4.38 4.23 4.30 5875176
2008-10-30 4.37 4.42 4.26 4.36 6494736
2008-10-31 4.35 4.48 4.33 4.40 4236768
2008-11-03 4.39 4.49 4.37 4.48 3463644
2008-11-04 4.50 4.52 4.43 4.51 6490320
2008-11-05 4.47 4.56 4.44 4.48 5970492
2008-11-06 4.47 4.52 4.39 4.39 5261832
2008-11-07 4.44 4.50 4.42 4.44 3098412
2008-11-10 4.51 4.57 4.42 4.45 3818868
2008-11-11 4.42 4.60 4.40 4.50 4471344
2008-11-12 4.44 4.53 4.44 4.48 6256896
2008-11-13 4.51 4.57 4.31 4.57 8386296
2008-11-14 4.50 4.62 4.43 4.44 6362796
2008-11-17 4.42 4.44 4.33 4.33 3836580
2008-11-18 4.29 4.40 4.10 4.21 7568400
2008-11-19 4.17 4.25 3.99 3.99 5886252
2008-11-20 3.97 4.01 3.73 3.75 7925328
2008-11-21 3.83 4.05 3.74 4.05 16418736
2008-11-24 4.07 4.20 4.01 4.17 7773792
2008-11-25 4.21 4.23 4.04 4.08 31353336
2008-11-26 4.05 4.21 3.99 4.19 5983512
2008-11-28 4.16 4.20 4.11 4.15 2305836
2008-12-01 4.06 4.07 3.93 3.98 7158396
2008-12-02 4.01 4.03 3.94 3.99 12813696
2008-12-03 3.94 4.07 3.90 4.03 7741200
2008-12-04 4.00 4.00 3.83 3.89 7385328
2008-12-05 3.86 4.04 3.82 4.04 4939656
2008-12-08 4.11 4.18 4.01 4.08 6030804
2008-12-09 4.07 4.08 3.91 3.93 6631500
2008-12-10 3.95 3.98 3.76 3.87 9184692
2008-12-11 3.86 4.02 3.84 3.89 9370968
2008-12-12 3.80 4.06 3.80 4.05 10711296
2008-12-15 4.05 4.22 4.03 4.19 8654088
2008-12-16 4.22 4.32 4.20 4.32 6788424
2008-12-17 4.26 4.43 4.22 4.37 6420084
2008-12-18 4.39 4.50 4.36 4.41 4484904
2008-12-19 4.44 4.47 4.37 4.43 7242864
2008-12-22 4.39 4.54 4.39 4.50 6870180
2008-12-23 4.56 4.62 4.48 4.53 5496564
2008-12-24 4.52 4.55 4.48 4.52 938616
2008-12-26 4.52 4.55 4.46 4.50 2678796
2008-12-29 4.50 4.50 4.36 4.44 4012764
2008-12-30 4.47 4.57 4.47 4.57 3456720
2008-12-31 4.56 4.79 4.56 4.58 4790220
2009-01-02 4.52 4.69 4.50 4.67 5060004
2009-01-05 4.66 4.68 4.51 4.58 4961328
2009-01-06 4.59 4.61 4.52 4.57 6414768
2009-01-07 4.50 4.64 4.49 4.58 4317120
2009-01-08 4.56 4.65 4.55 4.62 7547568
2009-01-09 4.62 4.70 4.55 4.64 8216544
2009-01-12 4.64 4.67 4.54 4.57 4136244
2009-01-13 4.58 4.62 4.55 4.59 6651348
2009-01-14 4.54 4.65 4.54 4.63 6871008
2009-01-15 4.63 4.76 4.60 4.72 9737304
2009-01-16 4.79 4.82 4.74 4.78 6114996
2009-01-20 4.75 4.81 4.61 4.61 10200636
2009-01-21 4.64 4.75 4.63 4.74 5514492
2009-01-22 4.69 4.76 4.63 4.73 7340904
2009-01-23 4.69 4.76 4.63 4.74 4312824
2009-01-26 4.75 4.82 4.75 4.76 4185480
2009-01-27 4.79 4.88 4.78 4.83 4705056
2009-01-28 4.88 4.88 4.75 4.79 6151524
2009-01-29 4.77 4.83 4.76 4.80 5260356
2009-01-30 4.82 4.84 4.78 4.79 4794720
2009-02-02 4.76 4.82 4.75 4.78 7320096
2009-02-03 4.78 4.83 4.72 4.78 7474044
2009-02-04 4.80 5.03 4.72 5.00 12396708
2009-02-05 4.96 5.03 4.94 5.01 7183956
2009-02-06 5.00 5.10 4.97 5.09 6517980
2009-02-09 5.09 5.17 5.04 5.15 6175176
2009-02-10 5.11 5.15 5.06 5.09 6173292
2009-02-11 5.10 5.17 5.06 5.14 5525052
2009-02-12 5.09 5.18 5.05 5.17 4975416
2009-02-13 5.16 5.27 5.13 5.24 6260316
2009-02-17 5.15 5.19 5.04 5.14 7391496
2009-02-18 5.16 5.20 5.08 5.12 7858956
2009-02-19 5.15 5.16 5.10 5.13 5752416
2009-02-20 5.06 5.17 4.98 5.09 6578400
2009-02-23 5.13 5.14 4.81 4.85 16168776
2009-02-24 4.88 5.02 4.88 5.01 9046788
2009-02-25 5.01 5.05 4.97 4.97 8323236
2009-02-26 5.00 5.04 4.81 4.83 8010384
2009-02-27 4.63 4.79 4.59 4.63 12218952
2009-03-02 4.57 4.59 4.44 4.44 8132712
2009-03-03 4.46 4.51 4.41 4.43 11640324
2009-03-04 4.48 4.61 4.43 4.54 9459492
2009-03-05 4.49 4.56 4.41 4.45 6779640
2009-03-06 4.49 4.58 4.45 4.57 10036488
2009-03-09 4.53 4.57 4.50 4.55 7808040
2009-03-10 4.59 4.66 4.58 4.64 6484344
2009-03-11 4.62 4.72 4.62 4.69 9283908
2009-03-12 4.68 4.94 4.68 4.92 11347344
2009-03-13 4.94 5.13 4.94 5.12 9110712
2009-03-16 5.16 5.16 5.04 5.05 10702104
2009-03-17 5.03 5.14 5.00 5.14 5783796
2009-03-18 5.13 5.23 5.12 5.15 6500796
2009-03-19 5.21 5.23 5.08 5.12 5378280
2009-03-20 5.15 5.20 5.05 5.07 6961980
2009-03-23 5.10 5.17 5.00 5.16 6438024
2009-03-24 5.10 5.18 5.08 5.10 6655680
2009-03-25 5.12 5.20 5.04 5.13 5776620
2009-03-26 5.17 5.26 5.12 5.26 9182184
2009-03-27 5.19 5.29 5.16 5.21 5537748
2009-03-30 5.12 5.17 5.04 5.09 6735324
2009-03-31 5.08 5.11 5.03 5.05 6756744
2009-04-01 4.99 5.02 4.90 5.01 7122420
2009-04-02 5.09 5.11 4.95 4.97 6485676
2009-04-03 4.97 4.97 4.79 4.84 5868696
2009-04-06 4.69 4.89 4.69 4.84 6053544
2009-04-07 4.79 4.89 4.77 4.81 5886072
2009-04-08 4.82 4.91 4.81 4.87 4843680
2009-04-09 4.96 4.96 4.88 4.90 3633816
2009-04-13 4.90 4.98 4.90 4.96 6251976
2009-04-14 4.92 4.95 4.89 4.92 4644960
2009-04-15 4.89 4.96 4.85 4.89 3484248
2009-04-16 4.90 4.95 4.81 4.92 4757736
2009-04-17 4.93 4.99 4.90 4.98 3477096
2009-04-20 4.93 5.01 4.90 4.92 3912996
2009-04-21 4.92 4.97 4.85 4.87 4065216
2009-04-22 4.85 4.87 4.77 4.77 5615316
2009-04-23 4.79 4.80 4.70 4.72 8785368
2009-04-24 4.73 4.79 4.65 4.76 7364184
2009-04-27 4.73 4.90 4.73 4.81 10400064
2009-04-28 4.94 5.44 4.92 5.39 24357732
2009-04-29 5.39 5.42 5.30 5.34 10657356
2009-04-30 5.32 5.36 5.24 5.28 12424656
2009-05-01 5.27 5.35 5.18 5.34 6979476
2009-05-04 5.35 5.37 5.27 5.32 5981196
2009-05-05 5.27 5.34 5.26 5.31 3623076
2009-05-06 5.33 5.33 5.22 5.25 4203156
2009-05-07 5.29 5.33 5.25 5.29 7366248
2009-05-08 5.30 5.32 4.90 5.27 6613044
2009-05-11 5.21 5.29 5.19 5.24 3953244
2009-05-12 5.22 5.29 5.17 5.23 4013436
2009-05-13 5.18 5.25 5.14 5.21 4904088
2009-05-14 5.20 5.27 5.14 5.20 4867512
2009-05-15 5.21 5.27 5.13 5.23 6273684
2009-05-18 5.24 5.25 5.13 5.23 5071992
2009-05-19 5.24 5.35 5.24 5.33 7340676
2009-05-20 5.36 5.38 5.21 5.22 7475052
2009-05-21 5.19 5.28 5.14 5.20 5881212
2009-05-22 5.20 5.28 5.19 5.24 3370164
2009-05-26 5.18 5.35 5.16 5.33 8495604
2009-05-27 5.35 5.35 5.27 5.28 4610340
2009-05-28 5.34 5.35 5.25 5.29 5089740
2009-05-29 5.32 5.33 5.20 5.32 17685408
2009-06-01 5.36 5.49 5.36 5.46 5414136
2009-06-02 5.46 5.55 5.40 5.54 5654652
2009-06-03 5.48 5.57 5.48 5.54 4558260
2009-06-04 5.54 5.55 5.31 5.40 4587108
2009-06-05 5.42 5.42 5.32 5.39 4077756
2009-06-08 5.35 5.37 5.20 5.24 4589784
2009-06-09 5.22 5.40 5.22 5.37 4757676
2009-06-10 5.37 5.39 5.27 5.33 3963912
2009-06-11 5.31 5.51 5.30 5.45 4716780
2009-06-12 5.42 5.55 5.37 5.51 4752744
2009-06-15 5.46 5.47 5.33 5.34 5456424
2009-06-16 5.38 5.42 5.31 5.34 3733512
2009-06-17 5.38 5.52 5.36 5.49 4661544
2009-06-18 5.48 5.62 5.44 5.60 3905616
2009-06-19 5.67 5.69 5.60 5.61 3933696
2009-06-22 5.60 5.60 5.47 5.47 3594492
2009-06-23 5.45 5.49 5.41 5.43 2568636
2009-06-24 5.48 5.57 5.41 5.51 5072364
2009-06-25 5.50 5.65 5.48 5.62 4864464
2009-06-26 5.62 5.63 5.54 5.60 4502496
2009-06-29 5.63 5.65 5.55 5.60 2816616
2009-06-30 5.58 5.67 5.55 5.67 5154588
2009-07-01 5.68 5.68 5.56 5.59 5883408
2009-07-02 5.56 5.56 5.48 5.51 3425520
2009-07-06 5.49 5.57 5.48 5.51 2845272
2009-07-07 5.47 5.54 5.43 5.44 2583840
2009-07-08 5.48 5.54 5.47 5.51 2969268
2009-07-09 5.53 5.53 5.40 5.45 3477240
2009-07-10 5.45 5.54 5.44 5.49 2769732
2009-07-13 5.48 5.52 5.39 5.51 1752456
2009-07-14 5.49 5.55 5.48 5.53 3062160
2009-07-15 5.52 5.60 5.52 5.57 2131224
2009-07-16 5.58 5.67 5.53 5.64 2020920
2009-07-17 5.65 5.67 5.61 5.67 3192588
2009-07-20 5.69 5.69 5.55 5.68 5790660
2009-07-21 5.45 5.52 5.34 5.50 12638688
2009-07-22 5.50 5.56 5.43 5.45 6415476
2009-07-23 5.46 5.59 5.46 5.52 7556340
2009-07-24 5.50 5.61 5.47 5.60 3309204
2009-07-27 5.58 5.65 5.50 5.54 3018060
2009-07-28 5.50 5.58 5.38 5.49 4597248
2009-07-29 5.48 5.59 5.48 5.58 5480304
2009-07-30 5.62 5.62 5.39 5.44 6665388
2009-07-31 5.45 5.51 5.44 5.45 4012416
2009-08-03 5.46 5.48 5.38 5.41 4704120
2009-08-04 5.41 5.48 5.38 5.41 2789412
2009-08-05 5.44 5.45 5.28 5.32 3093864
2009-08-06 5.32 5.34 5.25 5.29 6380556
2009-08-07 5.35 5.36 5.30 5.32 4154256
2009-08-10 5.32 5.38 5.30 5.34 5573556
2009-08-11 5.39 5.46 5.33 5.44 3717276
2009-08-12 5.40 5.45 5.38 5.40 4893912
2009-08-13 5.41 5.42 5.34 5.39 4619892
2009-08-14 5.37 5.40 5.29 5.35 3613452
2009-08-17 5.29 5.36 5.27 5.29 3738144
2009-08-18 5.35 5.35 5.21 5.24 3833388
2009-08-19 5.23 5.28 5.22 5.26 4281348
2009-08-20 5.29 5.31 5.21 5.31 3955236
2009-08-21 5.32 5.37 5.29 5.34 4390344
2009-08-24 5.33 5.35 5.29 5.30 2282316
2009-08-25 5.35 5.38 5.28 5.31 3454104
2009-08-26 5.29 5.35 5.25 5.26 4166892
2009-08-27 5.27 5.30 5.25 5.29 3100908
2009-08-28 5.30 5.31 5.14 5.18 5992392
2009-08-31 5.13 5.20 5.09 5.16 6904932
2009-09-01 5.13 5.18 5.08 5.14 5825400
2009-09-02 5.16 5.23 5.14 5.22 4407720
2009-09-03 5.22 5.24 5.17 5.24 2531940
2009-09-04 5.27 5.31 5.22 5.30 3178152
2009-09-08 5.34 5.42 5.25 5.35 7244892
2009-09-09 5.38 5.45 5.35 5.41 3934020
2009-09-10 5.38 5.46 5.36 5.46 3171900
2009-09-11 5.50 5.55 5.46 5.50 3591768
2009-09-14 5.51 5.59 5.50 5.59 3867972
2009-09-15 5.56 5.58 5.48 5.48 3987540
2009-09-16 5.62 5.67 5.59 5.62 7984476
2009-09-17 5.65 5.67 5.59 5.61 4034172
2009-09-18 5.63 5.64 5.56 5.61 4734516
2009-09-21 5.56 5.64 5.56 5.64 2700360
2009-09-22 5.66 5.69 5.59 5.64 4150824
2009-09-23 5.69 5.69 5.59 5.61 3782328
2009-09-24 5.64 5.66 5.59 5.65 4821576
2009-09-25 5.77 5.87 5.75 5.76 6655788
2009-09-28 5.77 5.87 5.73 5.82 3713736
2009-09-29 5.85 5.86 5.77 5.83 2863164
2009-09-30 5.86 5.87 5.73 5.83 4284816
2009-10-01 5.84 5.84 5.71 5.75 3955560
2009-10-02 5.71 5.77 5.66 5.70 2399712
2009-10-05 5.73 5.77 5.64 5.75 4132008
2009-10-06 5.69 5.78 5.66 5.75 2443920
2009-10-07 5.79 5.79 5.72 5.75 2343000
2009-10-08 5.78 5.83 5.76 5.83 5282184
2009-10-09 5.86 5.95 5.80 5.95 3903348
2009-10-12 5.93 5.93 5.82 5.83 2917812
2009-10-13 5.80 5.86 5.78 5.80 2988816
2009-10-14 5.83 5.86 5.78 5.80 5884728
2009-10-15 5.80 5.85 5.78 5.85 3505896
2009-10-16 5.84 5.97 5.82 5.97 4566948
2009-10-19 5.95 6.02 5.95 6.01 4294560
2009-10-20 6.03 6.04 5.94 5.97 6629328
2009-10-21 6.01 6.02 5.90 5.93 4622148
2009-10-22 6.12 6.35 6.00 6.34 17157372
2009-10-23 6.33 6.34 6.28 6.33 6617820
2009-10-26 6.34 6.42 6.30 6.37 6887532
2009-10-27 6.35 6.43 6.34 6.35 7299780
2009-10-28 6.48 6.55 6.39 6.42 9067596
2009-10-29 6.41 6.49 6.37 6.48 6715392
2009-10-30 6.48 6.49 6.40 6.41 6900888
2009-11-02 6.45 6.51 6.43 6.49 6478164
2009-11-03 6.48 6.48 6.41 6.47 4626372
2009-11-04 6.48 6.57 6.45 6.52 4826604
2009-11-05 6.54 6.65 6.52 6.65 5318172
2009-11-06 6.64 6.70 6.59 6.66 5136324
2009-11-09 6.68 6.71 6.66 6.70 5069496
2009-11-10 6.71 6.74 6.67 6.72 2678304
2009-11-11 6.74 6.74 6.68 6.73 2441172
2009-11-12 6.74 6.78 6.68 6.71 2815392
2009-11-13 6.74 6.75 6.70 6.72 2350764
2009-11-16 6.77 6.80 6.70 6.77 3766224
2009-11-17 6.72 6.78 6.72 6.77 2993580
2009-11-18 6.74 6.83 6.71 6.82 3546360
2009-11-19 6.81 6.83 6.71 6.76 2740572
2009-11-20 6.76 6.78 6.73 6.77 3037812
2009-11-23 6.78 6.84 6.75 6.77 3013188
2009-11-24 6.79 6.87 6.76 6.85 2800788
2009-11-25 6.88 6.92 6.86 6.90 2133300
2009-11-27 6.78 6.92 6.67 6.88 2436588
2009-11-30 6.86 6.87 6.80 6.86 2547696
2009-12-01 6.86 6.91 6.84 6.86 3978744
2009-12-02 6.86 6.93 6.85 6.88 3143904
2009-12-03 6.87 6.95 6.87 6.88 3155244
2009-12-04 6.95 6.99 6.92 6.94 2782752
2009-12-07 6.92 6.96 6.87 6.91 3332616
2009-12-08 6.92 7.00 6.87 6.92 3913848
2009-12-09 6.97 6.98 6.89 6.92 3994404
2009-12-10 7.04 7.22 6.98 7.16 8904924
2009-12-11 7.26 7.30 7.14 7.16 9473568
2009-12-14 7.16 7.25 7.14 7.17 3825096
2009-12-15 7.17 7.21 7.09 7.15 6004680
2009-12-16 7.15 7.19 7.10 7.10 2123292
2009-12-17 7.10 7.13 7.05 7.07 2818464
2009-12-18 7.08 7.11 6.97 7.11 7712568
2009-12-21 7.16 7.21 7.13 7.20 2683104
2009-12-22 7.18 7.28 7.18 7.27 2281092
2009-12-23 7.29 7.32 7.27 7.29 1688784
2009-12-24 7.27 7.30 7.26 7.30 1660008
2009-12-28 7.32 7.32 7.28 7.32 3097884
2009-12-29 7.30 7.35 7.28 7.31 3170328
2009-12-30 7.32 7.34 7.28 7.30 1730940
2009-12-31 7.31 7.33 7.22 7.24 1874568
2010-01-04 7.31 7.37 7.26 7.29 3091560
2010-01-05 7.27 7.34 7.26 7.34 2787264
2010-01-06 7.36 7.46 7.31 7.42 3009036
2010-01-07 7.46 7.51 7.38 7.49 2702124
2010-01-08 7.55 7.57 7.44 7.46 3574620
2010-01-11 7.50 7.62 7.49 7.62 4436808
2010-01-12 7.58 7.65 7.54 7.65 5205036
2010-01-13 7.67 7.72 7.62 7.68 2801532
2010-01-14 7.69 7.71 7.67 7.70 3142596
2010-01-15 7.72 7.72 7.56 7.63 4862196
2010-01-19 7.64 7.76 7.64 7.75 3459036
2010-01-20 7.74 7.84 7.69 7.83 4704444
2010-01-21 7.87 7.88 7.77 7.84 5028564
2010-01-22 7.82 7.82 7.56 7.58 6955536
2010-01-25 7.58 7.70 7.50 7.65 5063472
2010-01-26 7.60 7.69 7.60 7.64 2165400
2010-01-27 7.61 7.66 7.58 7.63 2314632
2010-01-28 7.62 7.73 7.53 7.55 4173552
2010-01-29 7.60 7.60 7.47 7.47 4343976
2010-02-01 7.47 7.54 7.42 7.52 2614368
2010-02-02 7.55 7.76 7.51 7.75 3436692
2010-02-03 7.75 7.83 7.69 7.70 4769844
2010-02-04 7.68 7.71 7.45 7.47 7513584
2010-02-05 7.37 7.49 7.10 7.48 16994592
2010-02-08 7.47 7.47 7.25 7.25 9705108
2010-02-09 7.33 7.35 7.13 7.22 8700672
2010-02-10 7.18 7.20 7.05 7.15 6108156
2010-02-11 7.13 7.21 7.09 7.20 6917976
2010-02-12 7.18 7.28 7.16 7.28 4190808
2010-02-16 7.29 7.34 7.19 7.34 5320056
2010-02-17 7.38 7.49 7.34 7.48 4618572
2010-02-18 7.50 7.56 7.45 7.56 5554824
2010-02-19 7.57 7.60 7.50 7.54 5368968
2010-02-22 7.59 7.62 7.51 7.61 6023232
2010-02-23 7.62 7.62 7.49 7.51 7618128
2010-02-24 7.57 7.59 7.53 7.58 7219752
2010-02-25 7.52 7.61 7.48 7.61 8174436
2010-02-26 7.63 7.66 7.57 7.65 10189188
2010-03-01 7.66 7.81 7.50 7.80 6313356
2010-03-02 7.84 7.93 7.83 7.93 5502696
2010-03-03 7.95 7.96 7.88 7.96 5441148
2010-03-04 7.98 7.99 7.95 7.98 4522752
2010-03-05 8.00 8.08 7.97 8.08 3730704
2010-03-08 8.08 8.10 8.05 8.07 2775228
2010-03-09 8.07 8.10 8.00 8.03 2352576
2010-03-10 8.01 8.11 8.01 8.10 2967024
2010-03-11 8.09 8.10 7.94 8.10 2900352
2010-03-12 8.13 8.16 8.05 8.15 2515812
2010-03-15 8.13 8.30 7.99 8.23 5072148
2010-03-16 8.29 8.29 8.16 8.23 2662380
2010-03-17 8.25 8.25 8.18 8.20 2408220
2010-03-18 8.25 8.27 8.20 8.26 2431188
2010-03-19 8.28 8.33 8.27 8.33 5500104
2010-03-22 8.31 8.46 8.18 8.44 4840500
2010-03-23 8.46 8.50 8.32 8.38 5303796
2010-03-24 8.38 8.40 8.31 8.33 2738388
2010-03-25 8.35 8.35 8.24 8.25 6228336
2010-03-26 8.25 8.28 8.16 8.18 5676360
2010-03-29 8.22 8.30 8.20 8.29 2145636
2010-03-30 8.29 8.35 8.25 8.34 2041116
2010-03-31 8.31 8.32 8.24 8.24 2856672
2010-04-01 8.27 8.38 8.27 8.37 2688588
2010-04-05 8.40 8.60 8.40 8.60 4456608
2010-04-06 8.59 8.60 8.30 8.54 10774560
2010-04-07 8.57 8.64 8.49 8.58 3231936
2010-04-08 8.55 8.58 8.47 8.57 2354904
2010-04-09 8.65 8.67 8.54 8.67 3901980
2010-04-12 8.58 8.58 8.46 8.54 4422048
2010-04-13 8.55 8.71 8.48 8.71 4458000
2010-04-14 8.77 8.80 8.64 8.69 4416144
2010-04-15 8.71 8.79 8.67 8.78 2931444
2010-04-16 8.77 8.82 8.68 8.70 3672924
2010-04-19 8.66 8.76 8.61 8.63 4972548
2010-04-20 8.63 8.73 8.62 8.72 7647960
2010-04-21 8.48 8.66 8.34 8.36 11941008
2010-04-22 8.36 8.48 8.25 8.47 4856568
2010-04-23 8.44 8.57 8.33 8.56 4129956
2010-04-26 8.49 8.60 8.37 8.51 3269976
2010-04-27 8.51 8.69 8.47 8.57 4692720
2010-04-28 8.57 8.77 8.55 8.71 5236032
2010-04-29 8.72 8.79 8.65 8.79 4423416
2010-04-30 8.82 8.83 8.58 8.59 5321736
2010-05-03 8.61 8.83 8.61 8.82 4288524
2010-05-04 8.74 8.81 8.59 8.62 4886328
2010-05-05 8.60 8.64 8.50 8.58 6678684
2010-05-06 8.58 8.65 8.00 8.32 6896148
2010-05-07 8.34 8.34 8.03 8.12 12479040
2010-05-10 8.38 8.54 8.17 8.41 5906520
2010-05-11 8.38 8.40 8.27 8.32 6688212
2010-05-12 8.36 8.48 8.30 8.46 5365536
2010-05-13 8.43 8.59 8.43 8.49 2961012
2010-05-14 8.44 8.48 8.34 8.38 3287340
2010-05-17 8.43 8.49 8.30 8.47 4496376
2010-05-18 8.55 8.60 8.42 8.44 3961716
2010-05-19 8.40 8.46 8.27 8.30 4844148
2010-05-20 8.16 8.19 8.01 8.01 6893064
2010-05-21 7.92 8.21 7.76 8.20 7525560
2010-05-24 8.15 8.43 8.15 8.35 6861948
2010-05-25 8.21 8.38 8.06 8.26 12097644
2010-05-26 8.30 8.63 8.26 8.49 9814008
2010-05-27 8.54 8.67 8.48 8.65 5739960
2010-05-28 8.62 8.67 8.40 8.42 9257772
2010-06-01 8.37 8.79 8.37 8.68 10764150
2010-06-02 8.73 8.87 8.59 8.87 8330340
2010-06-03 8.89 9.01 8.84 8.97 5998722
2010-06-04 8.79 8.86 8.66 8.74 7912656
2010-06-07 8.78 8.93 8.55 8.57 7329456
2010-06-08 8.60 8.79 8.54 8.73 6143844
2010-06-09 8.74 8.83 8.71 8.76 4540104
2010-06-10 8.86 8.95 8.79 8.82 3853410
2010-06-11 8.79 8.99 8.76 8.97 3361926
2010-06-14 9.04 9.11 8.95 8.98 2910078
2010-06-15 8.98 9.10 8.98 9.09 2410926
2010-06-16 9.03 9.26 9.03 9.19 3308904
2010-06-17 9.16 9.22 9.09 9.15 3223824
2010-06-18 9.16 9.27 9.12 9.18 2854572
2010-06-21 9.27 9.33 9.13 9.17 2368080
2010-06-22 9.20 9.30 9.13 9.14 3635814
2010-06-23 8.90 8.96 8.56 8.69 11810958
2010-06-24 8.68 8.92 8.65 8.83 6864924
2010-06-25 8.91 8.91 8.75 8.89 8591874
2010-06-28 8.99 9.05 8.83 9.01 5418834
2010-06-29 8.91 9.05 8.85 8.97 6261744
2010-06-30 8.97 9.41 8.94 9.34 12953430
2010-07-01 9.36 9.36 9.10 9.26 9179676
2010-07-02 9.30 9.34 9.23 9.24 7319376
2010-07-06 9.37 9.54 9.33 9.43 6961638
2010-07-07 9.27 9.27 9.11 9.21 14949720
2010-07-08 9.28 9.36 9.17 9.27 8047416
2010-07-09 9.28 9.41 9.24 9.36 2348238
2010-07-12 9.33 9.40 9.29 9.33 2652408
2010-07-13 9.42 9.47 9.28 9.28 5155398
2010-07-14 9.27 9.34 9.18 9.33 4953270
2010-07-15 9.36 9.40 9.23 9.33 3205134
2010-07-16 9.28 9.32 9.11 9.13 4109016
2010-07-19 9.17 9.25 9.14 9.20 3461640
2010-07-20 9.12 9.27 9.04 9.26 4584498
2010-07-21 9.27 9.27 8.90 8.93 9107604
2010-07-22 9.35 9.73 9.35 9.56 10355898
2010-07-23 9.56 9.73 9.52 9.71 8010912
2010-07-26 9.71 9.78 9.64 9.78 5089536
2010-07-27 9.83 9.88 9.70 9.79 4420518
2010-07-28 9.79 9.82 9.61 9.64 3069252
2010-07-29 9.71 9.77 9.53 9.55 4696518
2010-07-30 9.49 9.70 9.47 9.63 4571286
2010-08-02 9.74 9.77 9.58 9.60 5661972
2010-08-03 9.61 9.80 9.45 9.58 8290350
2010-08-04 9.58 9.68 9.54 9.59 4424136
2010-08-05 9.59 9.66 9.52 9.60 3621642
2010-08-06 9.52 9.73 9.49 9.72 5260566
2010-08-09 9.72 9.75 9.64 9.73 3508302
2010-08-10 9.64 9.74 9.58 9.67 3696780
2010-08-11 9.61 9.67 9.51 9.62 5920518
2010-08-12 9.60 9.62 9.52 9.57 2995962
2010-08-13 9.59 9.61 9.48 9.55 2853198
2010-08-16 9.54 9.60 9.42 9.54 2799060
2010-08-17 9.62 9.67 9.54 9.61 3838374
2010-08-18 9.58 9.69 9.52 9.63 4604904
2010-08-19 9.62 9.67 9.51 9.61 3587898
2010-08-20 9.59 9.72 9.56 9.70 5995506
2010-08-23 9.72 9.77 9.64 9.71 3744840
2010-08-24 9.64 9.64 9.50 9.52 4549902
2010-08-25 9.45 9.54 9.41 9.48 5125266
2010-08-26 9.49 9.61 9.48 9.58 4526532
2010-08-27 9.61 9.73 9.50 9.68 3369570
2010-08-30 9.64 9.73 9.61 9.64 2839698
2010-08-31 9.60 9.63 9.53 9.60 4390590
2010-09-01 9.68 9.83 9.63 9.82 4977756
2010-09-02 9.83 10.07 9.78 10.07 5803248
2010-09-03 10.12 10.19 10.05 10.16 3119892
2010-09-07 10.17 10.26 10.05 10.16 2255100
2010-09-08 10.14 10.18 9.96 10.00 6129978
2010-09-09 10.08 10.09 9.93 9.96 3519342
2010-09-10 9.95 9.99 9.84 9.84 5643126
2010-09-13 9.93 9.97 9.56 9.57 8672268
2010-09-14 9.51 9.57 9.17 9.50 10704990
2010-09-15 9.49 9.65 9.46 9.61 9636342
2010-09-16 9.58 9.82 9.58 9.72 6442188
2010-09-17 9.70 9.71 9.30 9.30 10872798
2010-09-20 9.27 9.36 8.85 9.08 24022446
2010-09-21 9.09 10.03 9.09 9.89 26492940
2010-09-22 9.90 9.99 9.72 9.95 14602008
2010-09-23 11.09 11.55 11.05 11.27 38286192
2010-09-24 11.32 11.33 10.95 11.32 11960202
2010-09-27 11.33 11.38 11.14 11.35 9097032
2010-09-28 11.16 11.46 10.96 11.33 6184206
2010-09-29 11.28 11.35 11.26 11.32 4031610
2010-09-30 11.34 11.40 11.15 11.18 8630736
2010-10-01 11.24 11.38 11.04 11.19 5983914
2010-10-04 11.14 11.17 11.00 11.09 4482126
2010-10-05 11.16 11.29 11.10 11.28 4604166
2010-10-06 11.30 11.33 11.18 11.30 4129206
2010-10-07 11.35 11.37 11.16 11.28 3890016
2010-10-08 11.27 11.37 11.22 11.34 2839158
2010-10-11 11.33 11.37 11.08 11.25 3671028
2010-10-12 11.22 11.24 11.09 11.14 4950426
2010-10-13 11.18 11.22 11.14 11.18 2591766
2010-10-14 11.14 11.29 11.14 11.20 2088984
2010-10-15 11.26 11.26 11.11 11.25 3408102
2010-10-18 11.25 11.25 11.12 11.16 4586214
2010-10-19 11.11 11.12 10.84 10.90 3362130
2010-10-20 10.94 11.13 10.92 11.04 3350946
2010-10-21 11.09 11.14 10.91 11.00 2214402
2010-10-22 11.02 11.07 10.96 11.04 2580738
2010-10-25 11.06 11.17 10.78 10.80 8736348
2010-10-26 10.78 10.97 10.57 10.74 5390856
2010-10-27 10.71 10.75 10.54 10.64 6450318
2010-10-28 10.67 10.75 10.61 10.66 3729252
2010-10-29 10.65 10.69 10.56 10.65 3930342
2010-11-01 10.67 10.81 10.64 10.70 3899016
2010-11-02 10.74 10.83 10.68 10.71 2931996
2010-11-03 10.69 10.77 10.60 10.72 2243502
2010-11-04 10.79 10.92 10.75 10.91 5641770
2010-11-05 10.90 11.00 10.86 10.94 2897304
2010-11-08 10.92 11.04 10.86 11.03 3465558
2010-11-09 11.00 11.08 10.92 11.08 3651978
2010-11-10 11.04 11.09 10.89 11.03 3980142
2010-11-11 10.96 10.98 10.76 10.95 2544168
2010-11-12 10.91 10.94 10.79 10.82 1730760
2010-11-15 10.83 11.04 10.81 10.97 4325526
2010-11-16 10.89 10.92 10.63 10.72 4509444
2010-11-17 10.73 10.92 10.67 10.84 4054926
2010-11-18 10.85 11.01 10.83 10.99 4040064
2010-11-19 10.97 11.17 10.93 11.15 4037850
2010-11-22 11.09 11.18 11.04 11.16 4011684
2010-11-23 11.09 11.09 10.84 10.91 2585574
2010-11-24 10.92 11.03 10.92 11.02 3007452
2010-11-26 10.99 11.02 10.87 10.99 1110936
2010-11-29 10.93 11.14 10.90 11.11 3225516
2010-11-30 11.02 11.10 11.01 11.06 3441306
2010-12-01 11.14 11.30 11.13 11.26 2198070
2010-12-02 11.24 11.32 11.21 11.25 2604918
2010-12-03 11.26 11.40 11.26 11.36 2672940
2010-12-06 11.36 11.44 11.30 11.43 1785390
2010-12-07 11.47 11.52 11.31 11.47 3515322
2010-12-08 11.50 11.61 11.40 11.57 3181476
2010-12-09 11.68 11.76 11.56 11.71 3874812
2010-12-10 11.70 11.90 11.64 11.88 3712344
2010-12-13 11.87 12.80 11.87 12.68 12274764
2010-12-14 12.67 13.17 12.51 13.03 11036034
2010-12-15 13.00 13.60 12.88 13.54 10843686
2010-12-16 13.53 13.67 13.40 13.58 10456260
2010-12-17 13.69 14.20 13.61 14.13 13209474
2010-12-20 14.10 14.25 13.86 14.05 6907026
2010-12-21 14.10 14.13 13.78 13.81 5983500
2010-12-22 13.75 13.93 13.60 13.65 6268638
2010-12-23 13.63 13.67 13.46 13.55 5328186
2010-12-27 13.51 13.58 13.42 13.49 3857238
2010-12-28 13.55 13.56 13.45 13.48 2806266
2010-12-29 13.50 13.70 13.50 13.64 2089290
2010-12-30 13.60 13.65 13.36 13.48 4005582
2010-12-31 13.50 13.61 13.44 13.47 1965636
2011-01-03 13.59 13.65 13.18 13.21 6539124
2011-01-04 13.23 13.39 13.15 13.38 4016538
2011-01-05 13.32 13.40 13.11 13.14 4582656
2011-01-06 13.13 13.20 13.05 13.14 3881580
2011-01-07 13.15 13.30 13.08 13.18 2752290
2011-01-10 13.11 13.17 12.88 13.11 3948618
2011-01-11 13.21 13.47 13.21 13.33 3582624
2011-01-12 13.36 13.40 13.16 13.23 3059814
2011-01-13 13.24 13.65 13.18 13.63 5047320
2011-01-14 13.60 13.68 13.44 13.62 4568106
2011-01-18 13.70 13.92 13.58 13.91 6059814
2011-01-19 13.91 14.11 13.75 13.97 7218390
2011-01-20 13.89 13.94 13.75 13.92 6875802
2011-01-21 13.96 14.03 13.77 13.78 3062022
2011-01-24 13.97 14.05 13.85 13.89 5187618
2011-01-25 14.00 14.05 13.76 13.91 4416924
2011-01-26 14.00 14.15 13.88 14.14 7251948
2011-01-27 14.11 14.38 14.11 14.15 4403826
2011-01-28 14.15 14.38 13.75 13.86 4559190
2011-01-31 13.94 14.17 13.92 14.05 4339770
2011-02-01 14.18 14.47 14.18 14.32 4768632
2011-02-02 14.36 14.48 14.33 14.39 3947022
2011-02-03 14.17 14.99 14.10 14.26 9547512
2011-02-04 14.31 14.43 14.25 14.32 4337562
2011-02-07 14.39 14.67 14.37 14.45 3772218
2011-02-08 14.46 14.68 14.46 14.68 2931468
2011-02-09 14.61 14.88 14.61 14.67 3244182
2011-02-10 14.68 14.93 14.64 14.75 2486898
2011-02-11 14.75 14.83 14.64 14.81 2584116
2011-02-14 14.83 14.85 14.67 14.82 2924556
2011-02-15 14.82 14.88 14.69 14.77 2180550
2011-02-16 14.78 14.85 14.71 14.71 2736840
2011-02-17 14.69 14.88 14.60 14.86 3338028
2011-02-18 14.86 14.92 14.79 14.92 3270672
2011-02-22 14.82 14.89 14.52 14.53 2830980
2011-02-23 14.52 14.57 14.03 14.19 3958068
2011-02-24 14.19 14.27 13.97 14.10 4290036
2011-02-25 14.14 14.41 14.10 14.40 2760576
2011-02-28 14.44 14.58 14.17 14.17 3643554
2011-03-01 14.24 14.40 14.09 14.16 5369304
2011-03-02 14.12 14.93 14.12 14.78 4990284
2011-03-03 14.85 15.30 14.85 15.15 4605066
2011-03-04 15.20 15.20 14.83 14.92 3681390
2011-03-07 14.99 15.08 14.60 14.97 4420020
2011-03-08 14.95 15.12 14.91 15.04 4069536
2011-03-09 15.06 15.26 15.02 15.23 4084434
2011-03-10 15.04 15.08 14.71 14.71 4863360
2011-03-11 14.70 14.92 14.50 14.88 2654100
2011-03-14 14.75 14.83 14.60 14.74 2661054
2011-03-15 14.51 14.51 14.21 14.37 4716708
2011-03-16 14.33 14.48 14.26 14.38 3483168
2011-03-17 14.53 14.69 14.43 14.52 2842158
2011-03-18 14.65 14.73 14.33 14.37 3367158
2011-03-21 14.50 14.79 14.47 14.61 3129444
2011-03-22 14.67 14.67 14.43 14.44 4195350
2011-03-23 14.44 14.48 14.18 14.19 5435478
2011-03-24 14.35 14.49 14.22 14.23 6756702
2011-03-25 14.66 15.00 14.59 14.75 12739380
2011-03-28 14.84 15.01 14.70 14.71 8616396
2011-03-29 14.65 14.76 14.63 14.67 6675744
2011-03-30 14.79 14.84 14.63 14.65 6561162
2011-03-31 14.67 14.70 14.45 14.50 139257800
2011-04-01 14.58 14.60 14.26 14.35 14921076
2011-04-04 14.74 14.77 13.87 14.25 22206720
2011-04-05 14.13 14.18 13.47 13.71 21476280
2011-04-06 13.73 13.83 13.69 13.71 10072674
2011-04-07 13.68 13.84 13.68 13.80 7444548
2011-04-08 13.79 13.88 13.77 13.84 5512770
2011-04-11 13.89 13.95 13.78 13.89 4259916
2011-04-12 13.84 13.88 13.78 13.88 6915948
2011-04-13 13.91 14.15 13.88 14.08 4593360
2011-04-14 14.02 14.16 13.92 13.98 6399768
2011-04-15 14.03 14.08 13.90 13.99 6833034
2011-04-18 13.89 13.89 13.52 13.60 10460862
2011-04-19 13.59 13.64 13.41 13.64 7517520
2011-04-20 13.76 14.09 13.74 14.06 7393782
2011-04-21 14.58 14.59 13.69 13.89 11524638
2011-04-25 13.73 14.06 13.73 13.97 6280542
2011-04-26 13.97 14.11 13.88 13.89 4502094
2011-04-27 13.90 14.01 13.76 14.00 3924162
2011-04-28 13.96 14.09 13.92 14.04 2534262
2011-04-29 14.06 14.49 14.02 14.39 7437708
2011-05-02 14.48 14.63 14.34 14.36 5448726
2011-05-03 14.30 14.50 14.17 14.24 5475060
2011-05-04 14.22 14.29 14.15 14.26 5900388
2011-05-05 14.23 14.53 14.19 14.43 6799134
2011-05-06 14.56 14.83 14.54 14.70 9655002
2011-05-09 14.67 14.70 14.40 14.68 5929692
2011-05-10 14.70 14.88 14.68 14.77 5093436
2011-05-11 14.78 14.81 14.56 14.66 3978744
2011-05-12 14.66 14.91 14.55 14.87 4304316
2011-05-13 14.87 14.92 14.62 14.71 4015224
2011-05-16 14.69 14.93 14.68 14.88 4149318
2011-05-17 14.76 14.78 14.55 14.75 3467208
2011-05-18 14.75 14.95 14.67 14.92 5947398
2011-05-19 14.94 15.06 14.90 14.97 2731614
2011-05-20 14.97 14.97 14.72 14.74 4632084
2011-05-23 14.53 14.71 14.49 14.70 4130310
2011-05-24 14.67 14.70 14.56 14.65 3921126
2011-05-25 14.58 14.73 14.58 14.69 2704182
2011-05-26 14.63 14.70 14.56 14.61 3342822
2011-05-27 14.67 14.71 14.65 14.68 2337540
2011-05-31 14.83 14.96 14.66 14.79 5656956
2011-06-01 14.79 14.86 14.58 14.60 4331526
2011-06-02 14.60 14.63 14.31 14.49 4699296
2011-06-03 14.37 14.46 14.31 14.41 4049220
2011-06-06 14.35 14.43 14.20 14.34 4533354
2011-06-07 14.33 14.47 14.25 14.41 4628712
2011-06-08 14.34 14.45 14.24 14.32 5923536
2011-06-09 14.30 14.44 14.21 14.41 2902116
2011-06-10 14.38 14.38 14.03 14.03 3877734
2011-06-13 14.04 14.11 13.91 13.93 3406500
2011-06-14 14.02 14.35 13.94 14.26 4138824
2011-06-15 14.38 14.38 13.98 13.98 3641628
2011-06-16 13.96 14.01 13.76 13.87 3186348
2011-06-17 14.00 14.09 13.97 14.00 4134708
2011-06-20 14.00 14.03 13.81 13.99 4620378
2011-06-21 14.04 14.09 13.98 14.04 4208976
2011-06-22 14.04 14.15 14.03 14.13 5700630
2011-06-23 13.98 14.18 13.80 14.17 7463490
2011-06-24 14.17 14.19 14.03 14.13 3792150
2011-06-27 14.07 14.25 14.07 14.23 4128876
2011-06-28 14.22 14.26 14.18 14.24 3425586
2011-06-29 14.33 14.33 14.23 14.26 2307618
2011-06-30 14.31 14.58 14.28 14.53 4849572
2011-07-01 14.52 14.69 14.47 14.68 4422744
2011-07-05 14.60 14.90 14.58 14.87 6240258
2011-07-06 14.85 15.17 14.80 15.14 4995768
2011-07-07 15.25 15.25 15.15 15.18 5827776
2011-07-08 15.08 15.16 14.96 15.15 4017030
2011-07-11 15.02 15.13 14.95 15.02 3496614
2011-07-12 14.99 15.09 14.81 14.98 4174362
2011-07-13 15.03 15.21 14.97 15.06 3314388
2011-07-14 15.07 15.15 14.95 14.99 2801454
2011-07-15 15.03 15.03 14.72 14.82 5072952
2011-07-18 14.83 15.00 14.63 14.95 5454258
2011-07-19 14.98 15.15 14.81 14.94 4903698
2011-07-20 14.96 15.02 14.56 14.59 7348608
2011-07-21 14.42 14.42 13.61 13.76 21176124
2011-07-22 13.76 13.76 12.69 12.99 30607014
2011-07-25 12.98 12.98 12.35 12.40 19341000
2011-07-26 12.43 12.54 12.22 12.33 9582582
2011-07-27 12.30 12.35 11.93 11.93 7140270
2011-07-28 11.92 12.17 11.81 12.08 10421916
2011-07-29 11.95 12.07 11.88 11.89 7936110
2011-08-01 11.95 12.00 11.63 11.69 13001616
2011-08-02 11.62 11.79 11.61 11.70 12122754
2011-08-03 11.70 12.01 11.64 12.00 14489484
2011-08-04 11.83 11.88 11.44 11.45 15770172
2011-08-05 11.46 11.62 11.07 11.40 10516734
2011-08-08 11.06 11.19 10.58 10.66 14799954
2011-08-09 10.84 11.05 10.27 11.01 16550718
2011-08-10 10.82 10.94 10.44 10.47 8200392
2011-08-11 10.52 11.14 10.52 11.02 5160678
2011-08-12 11.22 11.74 11.18 11.53 9172128
2011-08-15 11.57 11.74 11.37 11.56 7360956
2011-08-16 11.50 11.50 11.25 11.43 4473882
2011-08-17 11.49 11.66 11.45 11.50 4391988
2011-08-18 11.51 11.58 11.01 11.20 10907568
2011-08-19 11.14 11.51 11.07 11.29 7818606
2011-08-22 11.45 11.56 11.21 11.34 7897260
2011-08-23 11.32 11.79 11.31 11.78 6876408
2011-08-24 11.73 12.15 11.67 12.05 8884608
2011-08-25 12.05 12.21 11.74 11.82 5649534
2011-08-26 11.76 12.28 11.53 12.26 7033326
2011-08-29 12.40 12.51 12.35 12.43 5262912
2011-08-30 12.35 12.48 12.20 12.42 6960228
2011-08-31 12.51 12.74 12.44 12.58 4603212
2011-09-01 12.59 12.66 12.34 12.42 5130372
2011-09-02 12.21 12.31 12.10 12.12 4861170
2011-09-06 11.85 12.20 11.77 12.18 4739322
2011-09-07 12.37 12.47 12.29 12.46 5636322
2011-09-08 12.37 12.49 12.17 12.18 4535478
2011-09-09 12.07 12.10 11.74 11.74 6750054
2011-09-12 11.56 11.89 11.52 11.87 6726744
2011-09-13 11.90 12.29 11.90 12.24 8579742
2011-09-14 12.35 12.57 12.15 12.44 6336636
2011-09-15 12.50 12.80 12.40 12.72 6221442
2011-09-16 12.80 12.91 12.62 12.86 6309522
2011-09-19 12.69 12.93 12.55 12.88 5441550
2011-09-20 12.92 13.32 12.84 13.08 6441966
2011-09-21 13.10 13.12 12.74 12.75 5184096
2011-09-22 12.40 12.51 12.26 12.45 7395828
2011-09-23 12.32 12.49 12.03 12.42 5597670
2011-09-26 12.53 12.79 12.37 12.77 4053828
2011-09-27 13.04 13.29 12.90 12.97 4519620
2011-09-28 12.97 13.09 12.63 12.65 4979820
2011-09-29 12.07 12.08 11.25 11.81 34269054
2011-09-30 11.53 12.22 11.53 11.88 10588632
2011-10-03 11.82 11.82 11.33 11.40 7672866
2011-10-04 11.20 11.67 10.80 11.65 12287040
2011-10-05 11.67 11.71 11.47 11.52 7790532
2011-10-06 11.53 11.73 11.51 11.72 7294170
2011-10-07 11.82 12.17 11.79 12.01 6391092
2011-10-10 12.17 12.24 11.98 12.03 5348562
2011-10-11 12.00 12.20 11.92 11.95 4815516
2011-10-12 12.00 12.05 11.80 11.82 6435570
2011-10-13 11.72 11.93 11.69 11.87 4215960
2011-10-14 11.98 12.04 11.86 12.00 4003326
2011-10-17 11.75 11.84 11.40 11.42 8656956
2011-10-18 11.35 11.79 11.35 11.69 5014494
2011-10-19 11.72 11.92 11.28 11.30 10606752
2011-10-20 11.67 12.04 11.38 12.00 12934146
2011-10-21 12.12 12.29 12.06 12.23 6295254
2011-10-24 12.21 12.66 12.21 12.58 7355928
2011-10-25 12.51 12.67 12.14 12.16 5230374
2011-10-26 12.33 12.39 12.09 12.26 3448272
2011-10-27 12.58 12.72 12.37 12.53 4904094
2011-10-28 12.61 12.73 12.57 12.68 4360842
2011-10-31 12.48 12.76 12.39 12.57 5862168
2011-11-01 12.26 12.45 12.15 12.25 5498478
2011-11-02 12.45 12.62 12.02 12.40 7283904
2011-11-03 12.90 12.90 12.51 12.80 6610158
2011-11-04 12.74 12.84 12.67 12.74 4431096
2011-11-07 12.71 12.83 12.54 12.70 2612982
2011-11-08 12.70 12.86 12.57 12.71 4437102
2011-11-09 12.42 12.49 11.93 11.95 8102352
2011-11-10 12.06 12.20 11.36 11.50 21660624
2011-11-11 11.58 11.92 11.39 11.76 11892258
2011-11-14 11.73 11.95 11.64 11.72 6700680
2011-11-15 11.68 11.78 11.46 11.46 7759332
2011-11-16 11.38 11.40 10.87 10.89 18659178
2011-11-17 10.86 10.87 10.52 10.61 8559684
2011-11-18 10.67 10.76 10.48 10.50 8811744
2011-11-21 10.34 10.87 10.33 10.69 11221902
2011-11-22 10.64 10.80 10.41 10.51 5417700
2011-11-23 10.40 10.56 10.27 10.49 5981310
2011-11-25 10.44 10.57 10.38 10.42 2130024
2011-11-28 10.66 10.76 10.56 10.64 4366464
2011-11-29 10.65 10.72 10.59 10.59 2849160
2011-11-30 10.87 11.01 10.84 11.01 6059580
2011-12-01 10.96 11.24 10.91 11.14 4111950
2011-12-02 11.20 11.20 10.76 10.83 6244854
2011-12-05 11.00 11.06 10.83 10.87 5564862
2011-12-06 10.90 10.93 10.77 10.86 3332796
2011-12-07 10.82 10.87 10.69 10.80 3404550
2011-12-08 10.71 10.72 10.63 10.64 5364138
2011-12-09 10.76 10.92 10.45 10.76 9744180
2011-12-12 10.86 11.40 10.67 11.31 14997888
2011-12-13 11.31 11.44 11.11 11.19 9940122
2011-12-14 11.14 11.15 10.93 10.98 6245370
2011-12-15 11.02 11.09 10.87 11.05 5716818
2011-12-16 11.14 11.29 11.09 11.23 8354982
2011-12-19 11.24 11.33 11.17 11.27 5623626
2011-12-20 11.40 11.77 11.38 11.74 7494942
2011-12-21 11.70 11.72 11.50 11.67 3663612
2011-12-22 11.76 11.97 11.70 11.74 4027668
2011-12-23 11.74 11.84 11.69 11.83 1971780
2011-12-27 11.77 11.85 11.73 11.79 1385088
2011-12-28 11.81 11.83 11.63 11.69 2309286
2011-12-29 11.72 11.93 11.64 11.90 2251380
2011-12-30 11.86 11.95 11.78 11.78 2631720
2012-01-03 12.01 12.18 11.97 12.00 5939040
2012-01-04 11.97 12.06 11.80 11.81 4015044
2012-01-05 11.70 12.02 11.67 11.99 4634478
2012-01-06 11.93 12.16 11.92 12.15 4887324
2012-01-09 12.14 12.15 11.98 12.11 3303114
2012-01-10 12.19 12.40 12.17 12.40 5918166
2012-01-11 12.42 12.44 12.33 12.38 6427668
2012-01-12 12.41 12.43 12.23 12.36 2714826
2012-01-13 12.29 12.38 12.13 12.20 3072462
2012-01-17 12.31 12.39 12.02 12.04 5877354
2012-01-18 12.19 13.02 12.03 12.95 17150538
2012-01-19 12.97 13.17 12.89 12.98 9213912
2012-01-20 12.98 13.16 12.74 12.85 6046836
2012-01-23 12.88 13.23 12.75 13.22 9089796
2012-01-24 13.11 13.33 13.03 13.09 5152908
2012-01-25 13.13 13.21 12.93 13.17 4895322
2012-01-26 13.17 13.18 13.00 13.05 4630896
2012-01-27 13.05 13.25 13.00 13.20 4877874
2012-01-30 13.06 13.15 12.96 13.05 4593300
2012-01-31 13.34 13.99 13.34 13.78 17878050
2012-02-01 13.75 13.90 13.59 13.62 12188100
2012-02-02 13.51 13.56 13.33 13.45 7407354
2012-02-03 12.05 12.50 11.83 11.92 40098204
2012-02-06 11.89 12.16 11.70 12.09 11296380
2012-02-07 12.09 12.33 12.00 12.27 7601706
2012-02-08 12.33 12.37 12.23 12.33 5935764
2012-02-09 12.28 12.35 12.19 12.22 5848086
2012-02-10 12.15 12.34 12.09 12.31 6326496
2012-02-13 12.36 12.41 12.28 12.36 4982508
2012-02-14 12.31 12.48 12.27 12.32 6605856
2012-02-15 12.42 12.67 12.31 12.64 13630230
2012-02-16 12.61 12.72 12.56 12.71 7152240
2012-02-17 12.76 12.76 12.52 12.60 7026390
2012-02-21 12.54 12.67 12.40 12.44 5318928
2012-02-22 12.40 12.56 12.33 12.40 5561256
2012-02-23 12.42 12.45 12.19 12.28 6909792
2012-02-24 12.33 12.48 12.29 12.38 4243380
2012-02-27 12.25 12.30 12.04 12.26 5476236
2012-02-28 12.26 12.29 12.14 12.22 4382610
2012-02-29 12.21 12.29 12.11 12.19 5060460
2012-03-01 12.20 12.25 11.97 12.05 11976942
2012-03-02 12.08 12.18 11.85 11.87 6363912
2012-03-05 11.82 11.95 11.75 11.80 4820856
2012-03-06 11.72 11.78 11.42 11.47 8239680
2012-03-07 11.46 11.58 11.39 11.41 5109792
2012-03-08 11.58 11.58 11.33 11.42 13776702
2012-03-09 11.42 11.54 11.38 11.49 8465514
2012-03-12 11.46 11.71 11.40 11.54 8305410
2012-03-13 11.56 11.64 11.43 11.55 6327888
2012-03-14 11.57 11.76 11.55 11.62 6950670
2012-03-15 11.60 11.72 11.49 11.67 3237702
2012-03-16 11.67 11.94 11.63 11.90 7803606
2012-03-19 11.83 11.85 11.68 11.75 6486708
2012-03-20 11.71 11.90 11.64 11.86 6495582
2012-03-21 11.84 11.90 11.74 11.85 4020900
2012-03-22 11.83 12.02 11.82 11.92 7167630
2012-03-23 11.90 11.94 11.83 11.88 5736678
2012-03-26 11.96 12.62 11.91 12.59 15714978
2012-03-27 12.54 12.61 12.34 12.35 13692228
2012-03-28 12.36 12.41 12.06 12.17 8300796
2012-03-29 12.13 12.23 12.09 12.15 4702554
2012-03-30 12.19 12.22 12.11 12.12 4781976
2012-04-02 12.13 12.29 12.12 12.27 6053352
2012-04-03 12.22 12.32 12.13 12.19 4727724
2012-04-04 12.07 12.14 11.94 11.98 5187294
2012-04-05 11.95 12.07 11.90 12.00 3321924
2012-04-09 11.84 11.94 11.76 11.87 3603576
2012-04-10 11.84 11.98 11.76 11.77 3843840
2012-04-11 11.90 11.96 11.84 11.94 4115160
2012-04-12 11.94 12.13 11.89 12.10 3298710
2012-04-13 12.00 12.06 11.41 11.43 15697014
2012-04-16 11.48 11.51 11.31 11.41 8453142
2012-04-17 11.50 11.91 11.44 11.90 9707580
2012-04-18 11.89 12.17 11.83 12.12 10778550
2012-04-19 12.13 12.20 12.10 12.16 6928734
2012-04-20 12.18 12.31 12.16 12.23 7135152
2012-04-23 12.15 12.26 12.08 12.23 5322702
2012-04-24 12.21 12.32 12.17 12.22 6281334
2012-04-25 12.67 13.91 12.67 13.64 26010186
2012-04-26 13.56 13.70 13.48 13.62 7001580
2012-04-27 13.63 13.86 13.60 13.78 4449012
2012-04-30 13.73 13.91 13.73 13.83 4599864
2012-05-01 13.71 14.17 13.71 14.13 7994718
2012-05-02 14.34 14.52 14.14 14.37 12193506
2012-05-03 14.30 14.45 14.16 14.35 5566512
2012-05-04 14.22 14.29 14.08 14.17 5929728
2012-05-07 14.00 14.31 13.92 14.25 5664690
2012-05-08 14.15 14.28 13.96 14.23 7517598
2012-05-09 14.10 14.28 14.03 14.24 4278714
2012-05-10 14.33 14.33 13.91 14.01 9125082
2012-05-11 13.95 14.25 13.84 14.11 6143406
2012-05-14 14.04 14.05 13.80 14.01 3850782
2012-05-15 14.04 14.12 13.85 13.90 4103874
2012-05-16 13.97 13.99 13.83 13.85 3921270
2012-05-17 13.86 13.97 13.76 13.77 6588270
2012-05-18 13.81 13.91 13.60 13.65 4909152
2012-05-21 13.70 14.02 13.69 14.02 4395138
2012-05-22 14.01 14.11 13.82 13.91 6566112
2012-05-23 13.81 14.21 13.78 14.18 6039996
2012-05-24 14.20 14.57 14.20 14.56 8324730
2012-05-25 14.53 14.67 14.46 14.57 5590848
2012-05-29 14.68 14.68 14.47 14.59 4841754
2012-05-30 14.46 14.51 14.30 14.30 6880758
2012-05-31 14.23 14.30 14.04 14.23 8190606
2012-06-01 14.01 14.24 13.98 14.10 5672790
2012-06-04 14.08 14.08 13.82 14.03 4661868
2012-06-05 13.94 14.58 13.94 14.53 7013730
2012-06-06 14.53 14.53 14.24 14.39 8266830
2012-06-07 14.61 14.70 14.50 14.54 5621712
2012-06-08 14.48 14.85 14.43 14.71 8759064
2012-06-11 14.74 14.99 14.44 14.67 9028182
2012-06-12 14.68 15.15 14.59 15.14 6936504
2012-06-13 15.08 15.38 15.00 15.09 7885638
2012-06-14 15.20 16.50 15.20 16.15 24870990
2012-06-15 16.24 16.26 16.09 16.25 8350842
2012-06-18 16.17 16.79 16.15 16.78 9661194
2012-06-19 16.75 17.38 16.68 17.08 10530282
2012-06-20 17.05 17.25 16.85 16.98 8295378
2012-06-21 17.04 17.04 16.55 16.59 5106660
2012-06-22 16.65 17.01 16.63 16.93 4626672
2012-06-25 16.90 17.10 16.83 17.03 4241148
2012-06-26 16.79 17.15 16.76 16.91 4805052
2012-06-27 16.94 17.12 16.81 16.97 4419234
2012-06-28 16.86 16.94 16.67 16.86 4724802
2012-06-29 17.14 17.25 17.04 17.22 4790082
2012-07-02 17.17 17.41 17.05 17.37 3863700
2012-07-03 17.32 17.40 17.19 17.33 1588374
2012-07-05 17.25 17.44 17.25 17.41 3781380
2012-07-06 17.30 17.33 16.91 16.99 4491870
2012-07-09 17.06 17.23 16.99 17.22 3940590
2012-07-10 17.33 17.33 16.84 16.91 4551756
2012-07-11 16.93 17.10 16.75 16.94 3835680
2012-07-12 16.84 16.89 16.48 16.80 4150686
2012-07-13 16.73 16.98 16.52 16.91 5107152
2012-07-16 16.90 17.13 16.81 16.84 3141210
2012-07-17 16.93 17.33 16.80 17.21 4876674
2012-07-18 17.11 17.23 16.98 17.02 3878214
2012-07-19 17.06 17.26 17.03 17.14 3647994
2012-07-20 17.14 17.50 16.83 16.85 7679364
2012-07-23 16.65 16.79 16.51 16.75 3268890
2012-07-24 16.86 16.86 16.32 16.44 5571684
2012-07-25 16.84 17.82 16.75 17.51 16655964
2012-07-26 17.38 17.51 16.77 17.09 11266044
2012-07-27 17.20 17.65 17.08 17.53 7956924
2012-07-30 17.54 17.54 17.19 17.24 3940626
2012-07-31 17.23 17.42 16.86 16.87 4829394
2012-08-01 17.02 17.26 16.51 16.68 7272630
2012-08-02 16.49 16.60 16.35 16.55 4303980
2012-08-03 16.82 17.05 16.75 16.89 4098618
2012-08-06 16.79 16.94 16.63 16.74 4566414
2012-08-07 16.70 17.03 16.43 16.85 4870128
2012-08-08 16.82 16.94 16.60 16.72 2967516
2012-08-09 16.63 16.63 16.15 16.38 6744384
2012-08-10 16.38 16.50 16.20 16.36 3632136
2012-08-13 16.28 16.37 16.06 16.31 2586114
2012-08-14 16.43 16.46 16.20 16.26 2994762
2012-08-15 16.25 16.50 16.21 16.36 1782528
2012-08-16 16.34 16.47 16.25 16.30 1844526
2012-08-17 16.35 16.92 16.35 16.74 5715804
2012-08-20 16.66 16.70 16.37 16.56 3493074
2012-08-21 16.58 16.71 16.54 16.61 3862350
2012-08-22 16.58 16.68 16.50 16.60 2745486
2012-08-23 16.61 16.88 16.47 16.55 4192140
2012-08-24 16.48 16.58 16.33 16.53 2679816
2012-08-27 16.65 16.76 16.53 16.71 2731212
2012-08-28 16.67 16.91 16.48 16.85 5702700
2012-08-29 16.85 17.19 16.78 16.97 4996032
2012-08-30 16.93 17.10 16.77 17.00 4263360
2012-08-31 17.11 17.17 16.88 17.02 3054114
2012-09-04 16.95 17.50 16.95 17.37 4312524
2012-09-05 17.36 17.49 17.18 17.33 3406974
2012-09-06 17.51 17.91 17.46 17.80 6316332
2012-09-07 17.83 18.17 17.64 18.14 10403550
2012-09-10 18.22 18.31 17.88 17.89 2511186
2012-09-11 17.92 18.00 17.65 17.67 3990450
2012-09-12 17.69 17.79 17.61 17.61 7287030
2012-09-13 17.60 17.73 17.53 17.54 7831806
2012-09-14 17.66 17.70 17.47 17.52 4085412
2012-09-17 17.43 17.49 17.29 17.33 9656286
2012-09-18 17.23 17.53 17.23 17.33 5848830
2012-09-19 17.35 17.47 17.31 17.33 6604716
2012-09-20 17.28 17.33 17.09 17.25 4043640
2012-09-21 17.41 17.71 17.37 17.64 6720816
2012-09-24 17.55 17.59 17.32 17.40 2750862
2012-09-25 17.48 17.63 17.39 17.40 2606832
2012-09-26 17.35 17.42 17.14 17.15 2970402
2012-09-27 17.13 17.69 17.08 17.59 3757524
2012-09-28 17.57 17.99 17.48 17.90 7178448
2012-10-01 17.89 18.22 17.81 17.96 4104324
2012-10-02 17.99 18.25 17.93 18.01 2696706
2012-10-03 18.09 18.24 17.93 18.23 3548172
2012-10-04 18.29 18.47 18.20 18.29 2273250
2012-10-05 18.31 18.33 18.04 18.08 2640966
2012-10-08 18.06 18.07 17.79 17.90 4614558
2012-10-09 14.93 14.93 14.10 14.10 53209740
2012-10-10 13.89 14.71 13.84 14.64 22686054
2012-10-11 14.68 14.80 14.32 14.36 8347176
2012-10-12 14.38 14.65 14.36 14.52 8301990
2012-10-15 14.61 14.66 14.36 14.55 6337986
2012-10-16 14.65 14.79 14.56 14.79 5151762
2012-10-17 14.90 14.90 14.56 14.63 5392596
2012-10-18 14.60 14.63 14.44 14.46 5878638
2012-10-19 14.43 14.77 14.20 14.36 17519988
2012-10-22 14.23 14.42 13.55 14.42 12990108
2012-10-23 14.30 14.32 13.67 14.18 8959362
2012-10-24 14.28 14.42 14.12 14.37 6318516
2012-10-25 14.60 14.60 14.30 14.50 5670588
2012-10-26 14.47 14.58 14.36 14.53 4626996
2012-10-31 14.50 14.59 14.30 14.47 6682308
2012-11-01 14.51 14.60 14.32 14.60 3658740
2012-11-02 14.56 14.79 14.54 14.64 5591238
2012-11-05 14.45 14.90 14.44 14.90 4417062
2012-11-06 14.91 15.11 14.83 15.01 4458810
2012-11-07 14.96 15.07 14.68 14.85 5200830
2012-11-08 14.89 14.90 14.38 14.44 3549336
2012-11-09 14.44 14.73 14.41 14.62 2672130
2012-11-12 14.64 14.65 14.35 14.44 2494020
2012-11-13 14.40 14.74 14.31 14.63 4794414
2012-11-14 14.37 14.56 14.20 14.27 6409602
2012-11-15 14.23 14.41 14.14 14.38 7600128
2012-11-16 14.44 14.54 14.25 14.29 7618518
2012-11-19 14.36 14.40 14.07 14.17 9713004
2012-11-20 14.20 14.34 14.10 14.20 8900844
2012-11-21 14.15 14.19 13.90 13.95 6051594
2012-11-23 14.07 14.37 14.06 14.27 3731634
2012-11-26 14.22 14.24 14.04 14.09 3637788
2012-11-27 14.10 14.17 13.98 14.01 7081704
2012-11-28 13.93 14.03 13.85 14.00 6185454
2012-11-29 14.08 14.25 13.97 13.99 5989758
2012-11-30 14.07 14.50 14.00 14.46 6920196
2012-12-03 14.48 14.59 14.27 14.42 7927542
2012-12-04 14.84 15.35 14.60 15.25 15725808
2012-12-05 15.24 15.28 15.07 15.10 9594822
2012-12-06 15.11 15.29 14.98 15.19 5774796
2012-12-07 15.22 15.38 15.16 15.23 5408796
2012-12-10 15.18 15.56 15.15 15.35 10894122
2012-12-11 15.28 15.53 15.23 15.29 5111424
2012-12-12 15.33 15.43 15.07 15.10 5718228
2012-12-13 15.08 15.21 15.04 15.08 2713626
2012-12-14 15.03 15.27 15.03 15.17 4851372
2012-12-17 15.18 15.32 15.05 15.31 3498180
2012-12-18 15.31 15.33 15.19 15.33 3373020
2012-12-19 15.35 15.41 15.31 15.33 2926512
2012-12-20 15.32 15.44 15.25 15.38 2608830
2012-12-21 15.31 15.47 15.30 15.35 5241354
2012-12-24 15.38 15.42 15.18 15.30 1304364
2012-12-26 15.30 15.35 15.05 15.06 2300838
2012-12-27 15.09 15.22 15.01 15.18 3015750
2012-12-28 15.13 15.20 14.86 14.88 3003678
2012-12-31 14.86 15.03 14.79 15.03 3044502
2013-01-02 15.32 15.43 15.21 15.36 4432872
2013-01-03 15.35 15.49 15.34 15.42 3538944
2013-01-04 15.46 15.53 15.25 15.44 5901594
2013-01-07 15.30 15.83 15.26 15.75 4741932
2013-01-08 15.70 15.77 15.37 15.43 6937488
2013-01-09 15.54 15.58 15.34 15.53 4782168
2013-01-10 15.58 15.58 15.33 15.34 4102308
2013-01-11 15.39 15.50 15.27 15.30 2952708
2013-01-14 15.28 15.30 15.11 15.23 2584638
2013-01-15 15.20 15.28 14.94 15.01 5177628
2013-01-16 15.00 15.32 14.96 15.22 5468370
2013-01-17 15.27 15.34 15.14 15.25 3664998
2013-01-18 15.29 15.77 15.29 15.76 6471888
2013-01-22 15.69 15.73 15.32 15.33 4509786
2013-01-23 15.38 15.42 15.08 15.12 5267094
2013-01-24 15.13 15.29 15.12 15.27 4723698
2013-01-25 15.27 15.40 15.14 15.35 3264240
2013-01-28 15.37 15.40 15.07 15.09 3308094
2013-01-29 15.13 15.19 15.02 15.07 5366376
2013-01-30 15.08 15.16 14.99 15.01 6196356
2013-01-31 15.04 15.11 14.95 14.99 6642666
2013-02-01 15.28 15.59 15.06 15.57 7597656
2013-02-04 15.33 15.66 15.25 15.51 7675224
2013-02-05 14.94 15.14 14.39 14.46 25983282
2013-02-06 14.36 14.47 13.99 14.47 19274388
2013-02-07 14.47 14.49 14.08 14.33 9697860
2013-02-08 14.40 14.55 14.27 14.54 10551966
2013-02-11 14.50 14.57 14.27 14.51 6923226
2013-02-12 14.51 14.62 14.40 14.57 6113976
2013-02-13 14.58 14.66 14.40 14.51 4678818
2013-02-14 14.50 14.53 14.35 14.39 4168260
2013-02-15 14.44 14.46 14.29 14.39 4133136
2013-02-19 14.43 14.49 14.34 14.45 5243184
2013-02-20 14.42 14.49 14.39 14.40 4434732
2013-02-21 14.34 14.47 14.18 14.28 6206550
2013-02-22 14.30 14.41 14.21 14.40 4109814
2013-02-25 14.42 14.79 14.41 14.42 7295130
2013-02-26 14.45 14.53 14.32 14.47 5047116
2013-02-27 14.43 14.50 14.21 14.41 6080826
2013-02-28 14.42 14.57 14.30 14.32 5745414
2013-03-01 14.30 14.50 14.17 14.35 6827046
2013-03-04 14.32 14.44 14.29 14.43 4438086
2013-03-05 14.45 14.63 14.44 14.60 3566130
2013-03-06 14.62 14.83 14.60 14.82 6431766
2013-03-07 14.76 14.87 14.74 14.82 4561848
2013-03-08 14.88 15.05 14.81 15.05 5268228
2013-03-11 14.91 14.91 14.53 14.68 10428126
2013-03-12 14.74 14.74 14.57 14.66 4429026
2013-03-13 14.68 14.71 14.55 14.56 3704424
2013-03-14 14.65 14.65 14.21 14.23 5930598
2013-03-15 13.99 14.15 13.67 13.70 12479580
2013-03-18 13.64 13.68 13.50 13.54 3695916
2013-03-19 13.52 13.56 13.02 13.11 15389412
2013-03-20 13.17 13.53 13.15 13.49 11077530
2013-03-21 13.46 13.70 13.45 13.65 6732276
2013-03-22 13.62 13.82 13.59 13.70 7923072
2013-03-25 13.73 13.76 13.49 13.62 5596338
2013-03-26 13.65 13.71 13.58 13.66 2579034
2013-03-27 13.59 13.73 13.54 13.62 3158142
2013-03-28 13.63 13.80 13.58 13.69 5278830
2013-04-01 13.70 13.86 13.68 13.72 3246270
2013-04-02 13.75 13.92 13.75 13.86 6080376
2013-04-03 13.87 13.96 13.82 13.90 4291140
2013-04-04 13.91 13.97 13.71 13.74 4775352
2013-04-05 13.63 13.72 13.53 13.57 4991628
2013-04-08 13.55 13.63 13.51 13.60 6098760
2013-04-09 13.64 13.98 13.64 13.93 5271558
2013-04-10 13.94 13.99 13.75 13.85 4659828
2013-04-11 13.87 14.10 13.86 13.97 4655988
2013-04-12 13.97 14.14 13.97 14.13 5816664
2013-04-15 14.10 14.19 13.92 13.94 5702082
2013-04-16 13.99 14.17 13.93 14.16 4690284
2013-04-17 14.10 14.14 13.75 13.98 5919000
2013-04-18 14.00 14.07 13.74 13.79 4013682
2013-04-19 13.84 13.95 13.73 13.85 5077506
2013-04-22 13.89 13.95 13.81 13.94 7449396
2013-04-23 14.00 14.35 13.70 13.80 15368154
2013-04-24 11.09 11.10 10.58 10.77 68960622
2013-04-25 10.96 11.02 10.89 10.90 24808410
2013-04-26 10.89 10.98 10.67 10.70 9004578
2013-04-29 10.75 10.79 10.65 10.71 8026722
2013-04-30 10.74 10.77 10.50 10.63 11420616
2013-05-01 10.59 10.66 10.39 10.42 9696648
2013-05-02 10.46 10.78 10.46 10.70 9129246
2013-05-03 10.75 10.75 10.49 10.54 8231880
2013-05-06 10.52 10.69 10.48 10.61 6507876
2013-05-07 10.65 10.67 10.54 10.67 9017784
2013-05-08 10.67 10.92 10.60 10.91 9631470
2013-05-09 10.91 11.24 10.85 11.12 8606040
2013-05-10 11.11 11.33 11.09 11.31 7347006
2013-05-13 11.28 11.38 11.21 11.22 6496206
2013-05-14 11.50 12.00 11.46 11.93 16699572
2013-05-15 11.93 12.07 11.78 11.86 8463840
2013-05-16 11.81 11.81 11.29 11.44 11972154
2013-05-17 11.45 11.54 11.07 11.18 12269214
2013-05-20 11.17 11.17 10.79 11.06 14030556
2013-05-21 11.04 11.05 10.82 11.00 11943810
2013-05-22 10.99 11.16 10.68 10.72 12553974
2013-05-23 10.66 11.05 10.66 10.95 8774904
2013-05-24 10.95 11.03 10.82 10.92 7016784
2013-05-28 11.04 11.10 10.80 10.87 7599630
2013-05-29 10.77 10.83 10.59 10.70 6383202
2013-05-30 10.74 10.89 10.72 10.83 7684902
2013-05-31 10.78 11.22 10.71 11.08 12372240
2013-06-03 11.10 11.12 10.93 11.04 8217300
2013-06-04 10.96 11.06 10.82 10.90 6895032
2013-06-05 10.85 11.15 10.85 11.10 8323602
2013-06-06 11.06 11.16 10.91 11.08 8266818
2013-06-07 11.14 11.21 11.06 11.20 7415250
2013-06-10 11.38 11.63 11.33 11.58 9496122
2013-06-11 11.47 11.51 11.34 11.38 6122148
2013-06-12 11.46 11.55 11.25 11.38 5317068
2013-06-13 11.45 12.11 11.45 11.99 11981778
2013-06-14 11.78 11.92 11.60 11.67 9569424
2013-06-17 11.73 11.78 11.68 11.75 4887510
2013-06-18 11.75 11.77 11.62 11.69 4748178
2013-06-19 11.71 11.76 11.47 11.47 5444820
2013-06-20 11.40 11.42 11.10 11.12 4789494
2013-06-21 11.19 11.29 11.00 11.08 8624484
2013-06-24 11.05 11.13 10.73 11.06 8397084
2013-06-25 11.16 11.25 11.03 11.20 4544178
2013-06-26 11.29 11.35 11.03 11.04 3226386
2013-06-27 11.09 11.24 11.09 11.14 2886552
2013-06-28 11.13 11.31 11.12 11.20 5836380
2013-07-01 11.22 11.30 11.14 11.18 4748688
2013-07-02 11.14 11.18 10.94 11.01 7522086
2013-07-03 10.99 10.99 10.86 10.88 2461056
2013-07-05 10.92 11.10 10.90 11.10 2836386
2013-07-08 11.17 11.28 11.09 11.14 4829046
2013-07-09 11.17 11.22 10.93 10.96 7291284
2013-07-10 10.93 10.99 10.84 10.91 6317232
2013-07-11 11.03 11.08 10.89 10.97 8442402
2013-07-12 11.43 11.52 11.18 11.31 13448298
2013-07-15 11.29 11.32 11.02 11.24 7765854
2013-07-16 11.24 11.30 11.06 11.07 8002134
2013-07-17 11.11 11.20 11.07 11.08 4894782
2013-07-18 11.31 11.36 11.03 11.17 6400374
2013-07-19 11.16 11.39 11.12 11.38 5906160
2013-07-22 11.39 11.64 11.35 11.60 6877254
2013-07-23 11.61 11.84 11.50 11.81 9336630
2013-07-24 11.84 11.90 11.60 11.70 11552652
2013-07-25 11.69 11.81 11.61 11.78 8237130
2013-07-26 11.76 12.22 11.63 11.97 14108370
2013-07-29 11.97 12.02 11.67 11.84 7418184
2013-07-30 11.84 11.91 11.72 11.75 4840158
2013-07-31 11.79 12.00 11.74 11.90 6263946
2013-08-01 12.03 12.29 12.03 12.23 7207050
2013-08-02 12.19 12.24 12.06 12.10 4545450
2013-08-05 12.05 12.19 12.03 12.14 3450264
2013-08-06 12.13 12.20 12.00 12.04 4713408
2013-08-07 12.00 12.05 11.91 12.00 3899442
2013-08-08 12.05 12.17 11.94 12.14 3505284
2013-08-09 12.12 12.22 12.04 12.11 3153540
2013-08-12 12.07 12.13 12.00 12.05 2931558
2013-08-13 12.08 12.12 11.93 12.00 3492486
2013-08-14 11.99 12.17 11.99 12.13 4118982
2013-08-15 12.05 12.05 11.77 11.89 5225886
2013-08-16 11.82 11.84 11.61 11.67 4272816
2013-08-19 11.68 11.71 11.57 11.58 5607342
2013-08-20 11.58 11.82 11.57 11.74 5165130
2013-08-21 11.77 12.10 11.77 11.95 7691580
2013-08-22 11.96 12.16 11.96 12.05 6870786
2013-08-23 12.13 12.21 12.11 12.16 6958686
2013-08-26 12.16 12.25 12.12 12.17 5061630
2013-08-27 12.07 12.07 11.85 11.86 4559568
2013-08-28 11.85 11.93 11.72 11.75 4734636
2013-08-29 11.72 11.82 11.71 11.78 3377910
2013-08-30 11.78 11.83 11.69 11.73 4373736
2013-09-03 11.85 11.92 11.69 11.76 5751264
2013-09-04 11.75 11.91 11.73 11.89 5051070
2013-09-05 11.87 12.05 11.87 11.97 4194000
2013-09-06 12.03 12.05 11.90 11.91 5987754
2013-09-09 11.93 11.99 11.91 11.95 6167988
2013-09-10 12.03 12.10 11.98 12.02 3560658
2013-09-11 12.04 12.09 12.00 12.07 4788258
2013-09-12 12.05 12.05 11.94 11.95 3042654
2013-09-13 11.94 11.98 11.87 11.94 3871662
2013-09-16 12.06 12.08 11.92 11.94 4295412
2013-09-17 11.93 12.08 11.89 11.96 3957828
2013-09-18 11.93 11.96 11.65 11.81 13692864
2013-09-19 11.86 11.86 11.74 11.79 3752658
2013-09-20 11.77 11.82 11.65 11.67 6747138
2013-09-23 11.66 11.70 11.52 11.55 38988276
2013-09-24 11.54 11.67 11.54 11.62 11349150
2013-09-25 11.67 11.68 11.40 11.41 16052934
2013-09-26 11.45 11.50 11.26 11.43 18375228
2013-09-27 11.39 11.57 11.35 11.47 9498444
2013-09-30 11.31 11.61 11.29 11.61 9829092
2013-10-01 11.67 11.89 11.63 11.89 19781280
2013-10-02 11.85 11.99 11.82 11.97 9856362
2013-10-03 11.99 12.14 11.85 12.03 8963220
2013-10-04 12.03 12.18 12.03 12.14 5937780
2013-10-07 12.04 12.17 11.98 12.10 5754480
2013-10-08 12.07 12.17 12.06 12.07 7446324
2013-10-09 12.08 12.23 12.07 12.15 7110210
2013-10-10 12.27 12.29 12.12 12.29 5181120
2013-10-11 12.24 12.35 12.20 12.33 3740946
2013-10-14 12.27 12.49 12.25 12.49 4902270
2013-10-15 12.45 12.58 12.41 12.51 8241582
2013-10-16 12.81 12.82 12.66 12.78 8142888
2013-10-17 12.77 12.85 12.74 12.85 4289778
2013-10-18 12.87 12.87 12.72 12.87 4290948
2013-10-21 12.89 12.98 12.87 12.97 5352858
2013-10-22 12.98 13.11 12.97 13.02 6310878
2013-10-23 13.01 13.15 12.98 13.02 6920472
2013-10-24 13.04 13.11 12.78 12.91 5314170
2013-10-25 12.91 12.98 12.81 12.84 5477784
2013-10-28 12.19 12.51 11.97 12.21 23586762
2013-10-29 12.19 12.34 11.40 11.64 37850460
2013-10-30 11.23 11.23 10.96 11.05 31110570
2013-10-31 11.03 11.04 10.81 10.87 20184864
2013-11-01 10.91 10.94 10.67 10.71 9468126
2013-11-04 10.72 10.73 10.47 10.54 14514702
2013-11-05 10.54 10.54 10.36 10.39 10053468
2013-11-06 10.42 10.53 10.38 10.43 8785836
2013-11-07 10.47 10.69 10.44 10.60 8528736
2013-11-08 10.61 10.72 10.55 10.71 5862822
2013-11-11 10.73 10.78 10.66 10.68 3226350
2013-11-12 10.64 10.68 10.55 10.61 5747388
2013-11-13 10.55 10.66 10.55 10.61 4886862
2013-11-14 10.61 10.75 10.49 10.60 7807038
2013-11-15 10.59 10.83 10.59 10.83 5393724
2013-11-18 10.82 10.89 10.64 10.66 5788686
2013-11-19 10.66 10.70 10.59 10.64 4379292
2013-11-20 10.60 10.62 10.43 10.49 10486824
2013-11-21 10.54 10.85 10.50 10.79 7941558
2013-11-22 10.79 10.87 10.71 10.81 5953866
2013-11-25 10.81 10.87 10.69 10.79 12086982
2013-11-26 10.79 10.84 10.73 10.78 4842486
2013-11-27 10.82 10.90 10.77 10.88 3389016
2013-11-29 10.91 10.99 10.90 10.92 3738462
2013-12-02 10.95 10.99 10.87 10.91 6318108
2013-12-03 10.85 10.89 10.78 10.86 5045802
2013-12-04 10.85 10.87 10.75 10.81 5015910
2013-12-05 10.81 10.92 10.77 10.87 3710646
2013-12-06 10.89 11.09 10.87 11.05 5182692
2013-12-09 10.43 10.72 10.32 10.46 35489088
2013-12-10 10.30 10.51 10.27 10.42 13524342
2013-12-11 10.39 10.41 10.26 10.32 9046260
2013-12-12 10.28 10.33 10.23 10.27 8503662
2013-12-13 10.28 10.33 10.10 10.24 10502100
2013-12-16 10.26 10.48 10.26 10.47 11890698
2013-12-17 10.47 10.51 10.29 10.46 9210504
2013-12-18 10.46 10.64 10.43 10.63 6309984
2013-12-19 10.57 10.69 10.49 10.66 6813162
2013-12-20 10.70 10.87 10.68 10.87 9900630
2013-12-23 10.87 10.92 10.81 10.92 5244714
2013-12-24 10.86 10.96 10.85 10.94 1523592
2013-12-26 10.96 10.96 10.83 10.90 4834170
2013-12-27 10.91 11.06 10.86 11.00 4261326
2013-12-30 11.00 11.00 10.87 10.95 3389760
2013-12-31 10.95 10.98 10.84 10.96 3874086
2014-01-02 10.95 11.07 10.87 10.99 5011014
2014-01-03 11.01 11.27 11.00 11.21 7961358
2014-01-06 11.15 11.21 10.97 11.06 11345088
2014-01-07 11.06 11.25 11.05 11.21 5431902
2014-01-08 11.21 11.24 11.10 11.12 7804416
2014-01-09 11.15 11.41 11.07 11.40 5394456
2014-01-10 11.38 11.43 11.30 11.41 6825252
2014-01-13 11.37 11.59 11.37 11.46 6085974
2014-01-14 11.52 11.79 11.50 11.77 7861356
2014-01-15 11.74 12.25 11.65 11.98 16437918
2014-01-16 12.08 12.23 12.03 12.11 12545208
2014-01-17 12.15 12.16 11.37 11.42 23694540
2014-01-21 11.49 11.72 11.27 11.62 15920454
2014-01-22 11.66 11.68 11.36 11.37 13620504
2014-01-23 11.34 11.48 11.34 11.38 5389812
2014-01-24 11.34 11.51 11.30 11.47 10195092
2014-01-27 11.41 11.45 10.85 11.06 11434434
2014-01-28 11.09 11.16 10.98 11.05 5804634
2014-01-29 10.98 11.03 10.83 10.86 8199834
2014-01-30 10.98 11.00 10.84 10.91 5415120
2014-01-31 10.79 10.88 10.68 10.85 9063672
2014-02-03 10.88 10.91 10.51 10.70 13981830
2014-02-04 10.67 11.03 10.54 10.96 18950562
2014-02-05 10.90 11.31 10.90 11.09 12042648
2014-02-06 11.12 11.24 11.01 11.10 6419754
2014-02-07 11.14 11.31 11.14 11.16 7128786
2014-02-10 11.17 11.21 11.14 11.17 7216992
2014-02-11 11.16 11.18 11.08 11.16 6122484
2014-02-12 11.17 11.17 11.07 11.12 6085404
2014-02-13 11.09 11.25 11.04 11.20 6431730
2014-02-14 11.23 11.52 11.13 11.26 12918192
2014-02-18 11.28 11.32 11.09 11.27 6606372
2014-02-19 11.24 11.33 11.16 11.17 4315758
2014-02-20 11.16 11.37 11.12 11.35 4527372
2014-02-21 11.36 11.51 11.35 11.37 5951562
2014-02-24 11.37 11.60 11.37 11.48 5489820
2014-02-25 11.46 11.48 11.29 11.31 4286076
2014-02-26 11.31 11.43 11.26 11.31 3547788
2014-02-27 11.29 11.33 11.14 11.31 1770684
2014-02-28 11.37 11.81 11.36 11.63 9092250
2014-03-03 11.56 11.60 11.46 11.50 7399416
2014-03-04 11.58 11.74 11.54 11.73 6321816
2014-03-05 11.63 12.10 11.59 12.09 9204144
2014-03-06 12.07 12.37 11.97 12.05 11376030
2014-03-07 12.12 12.12 11.95 12.01 5751888
2014-03-10 12.15 12.23 12.10 12.18 9103338
2014-03-11 12.17 12.28 12.11 12.20 3452610
2014-03-12 12.16 12.33 12.09 12.31 4152336
2014-03-13 12.33 12.33 11.98 12.00 3791712
2014-03-14 11.98 12.14 11.95 12.02 6277428
2014-03-17 12.10 12.14 12.01 12.06 4132728
2014-03-18 12.08 12.23 12.07 12.16 3229008
2014-03-19 12.16 12.44 12.14 12.32 6075930
2014-03-20 12.30 12.34 12.09 12.17 4174224
2014-03-21 12.27 12.32 11.96 12.02 7478850
2014-03-24 12.06 12.11 11.72 11.82 6955224
2014-03-25 11.84 12.06 11.84 12.05 5845656
2014-03-26 12.13 12.29 12.08 12.19 6579936
2014-03-27 12.13 12.24 11.82 11.88 6573204
2014-03-28 11.88 12.00 11.72 11.86 15146436
2014-03-31 12.30 12.60 12.01 12.36 24340212
2014-04-01 12.46 12.50 12.24 12.37 4501374
2014-04-02 12.40 12.48 12.28 12.47 5015376
2014-04-03 12.49 12.56 12.38 12.53 7041150
2014-04-04 12.57 12.75 12.35 12.38 4488246
2014-04-07 12.34 12.37 12.22 12.28 6411864
2014-04-08 12.29 12.46 12.26 12.44 5310828
2014-04-09 12.48 12.53 12.35 12.50 8125752
2014-04-10 12.42 12.58 12.35 12.42 8834358
2014-04-11 12.36 12.39 12.13 12.16 8961462
2014-04-14 13.66 14.07 13.46 13.50 43399584
2014-04-15 13.55 13.65 13.02 13.45 11867610
2014-04-16 13.49 13.54 13.20 13.41 7136640
2014-04-17 13.34 13.62 13.21 13.55 12800478
2014-04-21 13.56 13.61 12.86 13.19 14883966
2014-04-22 13.19 13.40 13.12 13.29 8950398
2014-04-23 13.29 13.41 13.23 13.32 6356274
2014-04-24 13.40 13.41 13.09 13.38 5718996
2014-04-25 13.28 13.67 13.14 13.42 8208084
2014-04-28 13.46 13.57 13.34 13.53 4779606
2014-04-29 13.58 13.65 13.48 13.55 4968594
2014-04-30 13.57 13.64 13.48 13.58 5759196
2014-05-01 13.55 13.79 13.53 13.74 6033972
2014-05-02 13.71 13.76 13.62 13.72 3626916
2014-05-05 13.62 13.99 13.62 13.99 6001338
2014-05-06 13.82 13.93 13.78 13.88 4051296
2014-05-07 13.89 13.97 13.78 13.96 4997118
2014-05-08 13.98 14.12 13.89 13.98 4648290
2014-05-09 13.97 14.25 13.89 14.23 5088438
2014-05-12 14.27 14.39 14.26 14.37 3174762
2014-05-13 14.39 14.42 14.25 14.35 2977212
2014-05-14 14.35 14.40 14.28 14.34 2824188
2014-05-15 14.33 14.43 14.27 14.31 7952160
2014-05-16 14.31 14.46 14.28 14.34 4276536
2014-05-19 14.29 14.44 14.26 14.41 4375284
2014-05-20 14.51 14.51 14.01 14.19 10543062
2014-05-21 14.30 14.40 13.99 14.16 6698244
2014-05-22 14.18 14.21 13.50 13.57 13255014
2014-05-23 13.62 13.64 13.26 13.46 11368686
2014-05-27 13.49 13.55 13.14 13.25 11555124
2014-05-28 13.31 13.45 13.16 13.39 9634410
2014-05-29 13.46 13.56 13.40 13.42 3586302
2014-05-30 13.43 13.67 13.37 13.53 5543430
2014-06-02 13.52 13.56 13.32 13.44 5366118
2014-06-03 13.39 13.54 13.37 13.43 3208758
2014-06-04 13.38 13.51 13.34 13.41 3314130
2014-06-05 13.46 13.57 13.33 13.40 5438670
2014-06-06 13.46 13.50 13.37 13.40 3311640
2014-06-09 13.37 13.48 13.30 13.47 3600102
2014-06-10 13.66 13.72 13.35 13.45 4635804
2014-06-11 13.58 13.83 13.50 13.75 7706832
2014-06-12 13.71 13.75 13.32 13.32 11381136
2014-06-13 13.35 13.36 13.03 13.06 9241872
2014-06-16 13.17 13.48 13.02 13.07 7232448
2014-06-17 13.63 13.95 13.51 13.68 12733620
2014-06-18 13.67 13.83 13.60 13.82 4490358
2014-06-19 13.78 14.02 13.75 14.01 4895730
2014-06-20 14.05 14.22 13.99 14.22 9763794
2014-06-23 14.18 14.37 14.18 14.28 5256468
2014-06-24 14.16 14.31 14.13 14.13 3588186
2014-06-25 14.17 14.40 14.08 14.12 4020708
2014-06-26 14.15 14.32 14.13 14.32 2553012
2014-06-27 14.29 14.70 14.28 14.64 9028854
2014-06-30 14.61 14.65 14.29 14.31 5756478
2014-07-01 14.35 14.54 14.35 14.52 4433346
2014-07-02 14.51 14.66 14.50 14.63 3419784
2014-07-03 14.62 14.70 14.58 14.68 3950658
2014-07-07 14.58 14.63 14.50 14.57 2643480
2014-07-08 14.51 14.56 14.45 14.49 3026370
2014-07-09 14.52 14.65 14.49 14.65 2190084
2014-07-10 14.51 14.71 14.46 14.69 2510136
2014-07-11 14.65 14.74 14.50 14.66 3369438
2014-07-14 14.72 14.72 14.39 14.47 5544576
2014-07-15 14.50 14.62 14.43 14.59 5970132
2014-07-16 14.60 14.62 14.37 14.40 4136760
2014-07-17 14.34 14.52 14.17 14.17 5500380
2014-07-18 14.24 14.35 14.16 14.22 11777058
2014-07-21 14.19 14.28 14.01 14.22 5512758
2014-07-22 14.29 14.37 14.22 14.28 4757262
2014-07-23 14.33 14.40 14.23 14.26 3406272
2014-07-24 14.34 14.35 14.18 14.20 13453182
2014-07-25 14.17 14.24 14.11 14.17 8001510
2014-07-28 14.23 14.26 14.12 14.15 10569504
2014-07-29 14.20 14.20 14.06 14.07 6551694
2014-07-30 15.17 15.75 15.09 15.48 34095330
2014-07-31 15.36 15.42 15.04 15.04 13735572
2014-08-01 15.03 15.34 14.90 15.33 11399256
2014-08-04 15.33 15.59 15.27 15.57 6466578
2014-08-05 15.59 15.80 15.53 15.64 8457318
2014-08-06 15.50 15.90 15.46 15.84 7248462
2014-08-07 15.88 15.92 15.67 15.73 6906312
2014-08-08 15.72 15.82 15.66 15.79 3917220
2014-08-11 15.82 15.91 15.73 15.75 3082326
2014-08-12 15.77 15.90 15.72 15.83 4419786
2014-08-13 15.85 16.12 15.84 15.98 5093202
2014-08-14 16.03 16.03 15.91 15.95 5147844
2014-08-15 15.98 16.21 15.95 16.10 4743780
2014-08-18 16.20 16.38 16.15 16.32 4877928
2014-08-19 16.30 16.34 16.18 16.33 3485118
2014-08-20 16.26 16.39 16.11 16.26 5356770
2014-08-21 16.41 16.49 16.35 16.45 5689500
2014-08-22 16.50 16.52 16.36 16.40 3896610
2014-08-25 16.44 16.49 16.35 16.42 2727198
2014-08-26 16.52 16.56 16.33 16.47 4560396
2014-08-27 16.45 16.47 16.24 16.25 4188912
2014-08-28 16.28 16.40 16.14 16.38 3717588
2014-08-29 16.39 16.56 16.30 16.54 4378632
2014-09-02 16.56 16.59 16.14 16.26 5887434
2014-09-03 16.37 16.44 16.27 16.32 5201982
2014-09-04 16.34 16.48 16.27 16.41 4645956
2014-09-05 16.38 16.51 16.35 16.49 5028180
2014-09-08 16.44 16.55 16.41 16.49 8116938
2014-09-09 16.47 16.63 16.40 16.51 4463982
2014-09-10 16.58 16.79 16.48 16.75 4687668
2014-09-11 16.79 16.92 16.74 16.86 4126374
2014-09-12 16.82 16.83 16.56 16.61 5813010
2014-09-15 16.67 16.98 16.56 16.90 6764100
2014-09-16 16.90 16.92 16.70 16.83 5703198
2014-09-17 16.85 17.15 16.84 17.08 3784962
2014-09-18 17.08 17.24 17.02 17.22 3464988
2014-09-19 17.29 17.44 17.21 17.34 8624934
2014-09-22 17.31 17.45 17.27 17.33 3920562
2014-09-23 17.10 17.36 17.10 17.20 3950838
2014-09-24 17.20 17.28 17.10 17.27 3450414
2014-09-25 17.34 17.36 17.11 17.11 3331746
2014-09-26 17.11 17.17 17.04 17.13 3135966
2014-09-29 17.03 17.23 17.01 17.20 3244560
2014-09-30 17.24 17.26 17.02 17.03 2740884
2014-10-01 17.05 17.28 16.96 17.23 5938626
2014-10-02 17.21 17.41 17.14 17.38 4242264
2014-10-03 17.46 17.75 17.44 17.70 4254126
2014-10-06 17.83 18.12 17.77 17.82 5179044
2014-10-07 17.73 17.80 17.62 17.67 4350486
2014-10-08 17.73 17.80 17.61 17.78 5115324
2014-10-09 17.81 18.01 17.60 17.61 4882134
2014-10-10 17.65 17.91 17.43 17.43 4287006
2014-10-13 17.46 17.58 17.20 17.22 4266582
2014-10-14 17.33 17.49 16.97 17.08 6747804
2014-10-15 16.90 16.96 16.48 16.67 7904382
2014-10-16 16.36 16.51 16.18 16.34 7574238
2014-10-17 16.47 16.74 16.38 16.50 6993876
2014-10-20 16.51 16.99 16.45 16.98 5416740
2014-10-21 17.05 17.70 17.05 17.64 5231952
2014-10-22 17.70 17.78 17.40 17.54 5007246
2014-10-23 17.61 17.98 17.41 17.53 8827416
2014-10-24 18.92 19.66 18.87 19.46 16916820
2014-10-27 19.43 19.58 19.26 19.50 8329500
2014-10-28 19.51 19.81 19.34 19.71 5990832
2014-10-29 19.71 20.02 19.67 20.00 8356176
2014-10-30 19.94 20.09 19.84 20.05 3958608
2014-10-31 20.26 20.33 20.05 20.15 3838920
2014-11-03 20.15 20.17 19.96 19.99 4899102
2014-11-04 20.02 20.14 19.89 19.96 6469584
2014-11-05 20.04 20.20 19.82 20.18 5344848
2014-11-06 20.12 20.61 20.10 20.60 4763052
2014-11-07 20.56 20.56 20.32 20.46 6274044
2014-11-10 20.46 20.77 20.46 20.77 4094898
2014-11-11 20.83 20.89 20.69 20.80 2539380
2014-11-12 20.77 20.77 20.41 20.49 5975454
2014-11-13 20.49 20.72 20.49 20.74 981066
2014-11-14 20.70 20.82 20.54 20.75 4717986
2014-11-17 20.75 21.10 20.73 21.04 4288536
2014-11-18 21.09 21.33 21.01 21.31 2912508
2014-11-19 21.24 21.25 20.82 20.93 4568562
2014-11-20 20.71 20.91 20.48 20.90 3294426
2014-11-21 21.03 21.15 20.54 20.58 5960958
2014-11-24 20.79 21.33 20.64 21.25 9220878
2014-11-25 21.28 21.48 21.22 21.26 5472066
2014-11-26 21.29 21.55 21.20 21.53 4000116
2014-11-28 21.60 21.88 21.52 21.61 1844784
2014-12-01 21.60 21.85 21.38 21.57 3676404
2014-12-02 21.73 22.10 21.57 22.07 4961310
2014-12-03 22.11 22.13 21.86 21.91 3987690
2014-12-04 21.84 22.00 21.63 21.67 4952010
2014-12-05 21.67 21.69 21.57 21.62 7624788
2014-12-08 21.67 22.38 21.67 22.02 11666988
2014-12-09 21.85 22.33 21.84 22.25 8346312
2014-12-10 22.33 22.33 21.69 21.73 5716116
2014-12-11 21.84 22.24 21.79 22.01 7560366
2014-12-12 21.83 22.05 21.47 21.48 5664990
2014-12-15 21.65 21.68 21.12 21.17 9499116
2014-12-16 21.11 21.43 20.89 20.91 6383424
2014-12-17 20.99 21.67 20.94 21.62 7868646
2014-12-18 21.83 21.91 21.65 21.90 7766106
2014-12-19 22.02 22.29 21.96 22.20 9092538
2014-12-22 22.20 22.37 21.92 22.08 4269666
2014-12-23 22.21 22.22 21.41 21.60 3870378
2014-12-24 21.63 21.93 21.60 21.79 1487196
2014-12-26 21.82 21.87 21.59 21.65 1540290
2014-12-29 21.53 21.65 21.35 21.57 2303988
2014-12-30 21.59 21.78 21.52 21.55 2421552
2014-12-31 21.62 21.77 21.20 21.23 2503662
2015-01-02 21.37 21.64 21.10 21.29 3647340
2015-01-05 21.10 21.54 21.08 21.30 3829602
2015-01-06 21.16 21.47 20.90 21.17 5000940
2015-01-07 21.37 21.75 21.21 21.67 4652340
2015-01-08 21.84 22.25 21.76 22.19 6958542
2015-01-09 22.19 22.33 22.01 22.19 5044500
2015-01-12 22.29 22.71 22.14 22.55 6818454
2015-01-13 22.72 22.87 22.11 22.27 4504872
2015-01-14 21.95 22.18 21.84 21.95 4680366
2015-01-15 22.10 22.19 21.41 21.43 7652088
2015-01-16 21.40 21.55 21.20 21.53 5928948
2015-01-20 21.71 21.98 21.34 21.41 5898864
2015-01-21 21.40 21.58 21.26 21.48 5327700
2015-01-22 21.63 21.81 21.26 21.72 6968064
2015-01-23 21.77 21.81 21.58 21.61 4619760
2015-01-26 21.58 21.73 21.47 21.69 5993280
2015-01-27 21.53 21.74 21.38 21.56 3274272
2015-01-28 21.66 21.85 21.46 21.48 3775254
2015-01-29 21.49 21.60 21.30 21.55 4707006
2015-01-30 21.42 21.49 20.78 20.89 12490110
2015-02-02 20.95 21.23 20.76 20.91 9238032
2015-02-03 21.06 21.25 20.66 21.17 8437848
2015-02-04 21.51 22.93 21.42 22.48 12419526
2015-02-05 22.50 22.81 22.44 22.47 6336522
2015-02-06 22.47 22.79 21.99 22.10 7829886
2015-02-09 22.06 22.14 21.29 21.35 6563634
2015-02-10 21.73 21.85 21.54 21.68 5372040
2015-02-11 21.63 21.98 21.56 21.93 5505528
2015-02-12 22.06 22.15 21.76 22.06 4316844
2015-02-13 22.12 22.37 21.88 22.37 6404682
2015-02-17 22.35 22.45 22.01 22.17 3972972
2015-02-18 22.21 22.46 22.17 22.37 5574054
2015-02-19 22.39 22.50 22.25 22.29 4071930
2015-02-20 22.22 22.44 21.99 22.41 4543704
2015-02-23 22.41 22.48 22.27 22.38 3608214
2015-02-24 22.31 22.50 22.22 22.33 4147254
2015-02-25 22.28 22.50 22.26 22.34 4034436
2015-02-26 22.37 22.58 22.33 22.48 3770946
2015-02-27 22.40 22.53 22.17 22.17 7015290
2015-03-02 22.10 22.68 22.10 22.64 7040430
2015-03-03 22.63 22.68 22.29 22.43 4419300
2015-03-04 22.32 22.77 22.26 22.63 3638064
2015-03-05 22.60 22.83 22.52 22.61 4076682
2015-03-06 22.54 22.67 22.10 22.17 4951080
2015-03-09 22.24 22.41 22.07 22.32 11491428
2015-03-10 22.15 22.31 22.00 22.28 5783850
2015-03-11 22.33 22.67 22.28 22.45 5690028
2015-03-12 22.51 22.90 22.45 22.83 7010406
2015-03-13 22.81 22.89 22.40 22.56 6314238
2015-03-16 22.83 24.95 22.83 24.77 17730552
2015-03-17 24.58 24.79 24.42 24.68 6812886
2015-03-18 24.67 24.99 24.59 24.73 8021262
2015-03-19 24.55 24.89 24.54 24.82 5310936
2015-03-20 24.97 25.07 24.45 24.46 10583574
2015-03-23 24.49 24.59 24.29 24.35 4215732
2015-03-24 24.41 24.66 24.22 24.30 4941234
2015-03-25 24.43 24.65 23.68 23.71 7768692
2015-03-26 23.46 23.80 23.02 23.65 6320838
2015-03-27 23.66 24.03 23.65 23.95 4422618
2015-03-30 24.15 24.20 23.98 24.02 3635298
2015-03-31 23.86 24.02 23.70 23.74 4330206
2015-04-01 23.68 23.71 23.15 23.45 6038316
2015-04-02 23.55 23.68 23.32 23.44 5048910
2015-04-06 23.37 23.44 23.21 23.31 5367252
2015-04-07 23.33 23.51 23.12 23.13 6049260
2015-04-08 23.19 23.43 23.01 23.17 5981598
2015-04-09 23.15 23.33 22.95 23.23 4819020
2015-04-10 23.33 23.67 23.23 23.61 6250044
2015-04-13 23.67 24.31 23.63 23.85 5551944
2015-04-14 23.84 23.94 23.55 23.79 3742254
2015-04-15 23.83 23.83 23.47 23.55 4213506
2015-04-16 23.50 23.71 23.46 23.62 2756982
2015-04-17 23.46 23.52 23.17 23.32 3965784
2015-04-20 23.51 23.85 23.39 23.55 4320864
2015-04-21 23.61 23.67 23.38 23.41 5257152
2015-04-22 23.50 23.58 23.27 23.48 3558936
2015-04-23 23.46 23.87 23.44 23.65 6629676
2015-04-24 24.06 24.07 22.72 23.06 13819278
2015-04-27 23.20 23.24 21.76 21.83 8502210
2015-04-28 21.82 21.91 21.38 21.65 10518954
2015-04-29 21.63 21.83 21.50 21.66 6952836
2015-04-30 21.59 21.83 21.02 21.11 7431780
2015-05-01 21.19 21.51 21.08 21.20 10633014
2015-05-04 21.27 21.56 21.26 21.29 6504672
2015-05-05 21.15 21.41 20.46 20.64 9301182
2015-05-06 20.64 21.00 20.56 20.73 7536660
2015-05-07 20.79 20.98 20.63 20.66 7423032
2015-05-08 20.79 21.11 20.71 21.07 11318994
2015-05-11 21.00 21.41 21.00 21.18 9754638
2015-05-12 21.85 22.28 21.74 21.75 13159674
2015-05-13 21.83 21.91 21.32 21.39 9135504
2015-05-14 21.51 21.80 21.37 21.76 6614340
2015-05-15 21.76 21.92 21.58 21.90 5248512
2015-05-18 21.93 22.10 21.77 21.95 3957060
2015-05-19 21.67 21.88 20.91 21.85 10796226
2015-05-20 21.91 22.38 21.84 22.06 6684174
2015-05-21 21.99 22.04 21.72 21.97 6202530
2015-05-22 21.87 22.14 21.79 21.81 3507090
2015-05-26 21.72 21.93 21.30 21.43 4777380
2015-05-27 21.47 21.80 21.36 21.74 6125484
2015-05-28 21.67 21.91 21.62 21.78 5944380
2015-05-29 21.81 21.99 21.71 21.79 6967278
2015-06-01 21.80 22.08 21.54 22.03 5845950
2015-06-02 21.91 22.08 21.74 21.88 5223684
2015-06-03 21.91 22.11 21.82 22.03 4128642
2015-06-04 21.84 21.99 21.72 21.93 5467764
2015-06-05 21.87 22.19 21.73 22.15 4129002
2015-06-08 22.10 22.34 22.04 22.15 7120866
2015-06-09 22.37 22.46 22.09 22.22 3958038
2015-06-10 22.29 22.51 22.16 22.45 3425064
2015-06-11 22.48 22.74 22.39 22.53 3697056
2015-06-12 22.42 22.53 22.22 22.26 4562142
2015-06-15 22.12 22.32 22.00 22.27 3615918
2015-06-16 22.24 23.05 22.19 22.99 11986704
2015-06-17 23.00 24.07 22.67 23.60 16913142
2015-06-18 23.61 24.48 23.51 24.18 13847304
2015-06-19 24.21 24.43 24.06 24.36 7557222
2015-06-22 24.53 24.55 23.97 24.05 8575830
2015-06-23 24.19 24.54 23.98 24.11 5516400
2015-06-24 24.01 24.19 23.80 23.81 5742894
2015-06-25 23.94 24.35 23.82 24.10 5756598
2015-06-26 24.22 24.44 24.07 24.35 6133104
2015-06-29 24.08 24.35 23.70 23.73 4700352
2015-06-30 23.95 24.01 23.61 23.74 3947580
2015-07-01 23.92 23.97 23.70 23.93 4764252
2015-07-02 24.02 24.09 23.52 23.74 5143680
2015-07-06 23.99 24.41 23.90 24.19 9874578
2015-07-07 24.20 24.61 23.95 24.58 8043594
2015-07-08 24.41 24.57 23.76 23.84 6691782
2015-07-09 24.17 24.33 24.00 24.18 5412516
2015-07-10 24.58 24.74 24.27 24.53 5239890
2015-07-13 25.28 25.48 24.97 25.35 9599496
2015-07-14 25.39 25.54 25.21 25.38 6336342
2015-07-15 25.42 25.62 25.18 25.44 6399666
2015-07-16 25.54 25.84 25.53 25.75 5979978
2015-07-17 25.73 25.83 25.44 25.72 4627884
2015-07-20 25.79 25.79 25.61 25.67 3314466
2015-07-21 25.68 26.08 25.64 26.01 5949654
2015-07-22 26.07 26.27 25.88 26.12 4589448
2015-07-23 26.21 26.26 25.92 26.04 4243782
2015-07-24 26.02 26.24 25.78 25.85 4148814
2015-07-27 25.75 25.79 25.32 25.45 8151444
2015-07-28 25.66 25.97 25.34 25.97 10877472
2015-07-29 25.81 26.50 25.10 25.63 11679066
2015-07-30 25.60 25.83 25.42 25.52 7136352
2015-07-31 25.72 25.78 25.34 25.36 4598652
2015-08-03 25.38 25.57 24.92 25.18 6529536
2015-08-04 25.22 25.30 24.87 24.90 5413056
2015-08-05 24.92 25.14 24.87 25.02 5850450
2015-08-06 25.01 25.32 23.94 24.05 8753934
2015-08-07 24.07 24.20 23.67 23.99 5721828
2015-08-10 24.16 24.48 24.02 24.08 3815334
2015-08-11 23.93 24.15 23.82 23.97 4385844
2015-08-12 23.87 24.15 23.52 24.02 6113040
2015-08-13 23.97 24.22 23.78 24.07 4325196
2015-08-14 24.02 24.17 23.79 23.88 4199070
2015-08-17 23.79 24.16 23.66 24.13 4334064
2015-08-18 24.05 24.56 23.91 24.21 6923322
2015-08-19 24.03 24.45 23.79 24.31 5329692
2015-08-20 24.03 24.16 23.82 23.82 6015852
2015-08-21 23.64 23.70 23.30 23.31 8554818
2015-08-24 22.17 22.92 20.84 22.32 11985726
2015-08-25 23.01 23.41 22.63 22.63 8569104
2015-08-26 23.03 23.41 22.48 23.36 7597650
2015-08-27 23.44 24.37 23.42 24.27 9575748
2015-08-28 24.18 24.48 23.70 24.12 9325980
2015-08-31 24.06 24.36 23.47 23.48 6056904
2015-09-01 22.97 23.15 22.38 22.58 10454562
2015-09-02 22.90 23.18 22.62 23.17 6552030
2015-09-03 23.26 23.50 22.84 22.93 4522278
2015-09-04 22.70 22.88 22.44 22.68 3857370
2015-09-08 23.08 23.32 22.71 23.28 6285222
2015-09-09 23.50 23.50 22.87 22.92 6951150
2015-09-10 22.89 23.22 22.86 23.04 4423914
2015-09-11 22.90 23.19 22.77 23.19 4286574
2015-09-14 23.19 23.30 23.02 23.17 4390632
2015-09-15 23.15 23.44 23.01 23.42 5932482
2015-09-16 23.36 23.56 23.17 23.43 3815004
2015-09-17 23.41 23.89 23.35 23.60 3957282
2015-09-18 23.46 23.90 23.44 23.79 10607688
2015-09-21 23.96 24.14 23.33 23.60 5343924
2015-09-22 23.41 23.80 23.21 23.69 6244950
2015-09-23 23.65 23.82 23.54 23.60 5027856
2015-09-24 23.46 23.59 23.25 23.39 4200546
2015-09-25 23.51 23.67 22.70 22.89 5586432
2015-09-28 22.88 22.91 22.19 22.32 12616548
2015-09-29 22.39 23.06 22.22 22.97 9251772
2015-09-30 23.26 23.73 23.07 23.70 9281766
2015-10-01 23.59 24.88 23.44 24.83 14404452
2015-10-02 24.67 25.79 24.50 25.76 11945124
2015-10-05 25.76 25.76 24.77 24.90 13761108
2015-10-06 24.79 25.03 24.02 24.05 12581778
2015-10-07 24.17 24.23 23.54 24.21 12757824
2015-10-08 24.07 24.45 23.87 24.38 6357300
2015-10-09 24.38 24.80 24.38 24.70 9832380
2015-10-12 24.73 25.05 24.56 24.92 6680094
2015-10-13 24.65 24.65 24.06 24.10 12322434
2015-10-14 24.18 24.57 23.98 24.07 7098096
2015-10-15 24.11 24.64 23.99 24.53 8207400
2015-10-16 24.62 25.24 24.54 25.21 8436246
2015-10-19 25.21 25.33 25.00 25.23 5232660
2015-10-20 25.17 25.32 24.97 25.20 4286622
2015-10-21 25.37 25.37 24.31 24.82 7548162
2015-10-22 24.99 25.24 24.29 24.76 8155944
2015-10-23 24.93 25.18 24.30 24.98 11169318
2015-10-26 25.07 25.23 24.28 24.49 12772938
2015-10-27 25.92 26.14 24.88 25.16 15868338
2015-10-28 25.15 25.72 24.96 25.68 6844218
2015-10-29 25.59 26.00 25.45 25.83 6635064
2015-10-30 25.85 26.41 25.70 26.19 8489604
2015-11-02 26.27 26.47 26.17 26.25 5162094
2015-11-03 26.17 26.50 25.85 26.32 5046480
2015-11-04 26.35 26.42 25.96 26.07 3251238
2015-11-05 26.00 26.58 26.00 26.44 4688502
2015-11-06 26.43 26.46 25.95 26.20 3607164
2015-11-09 26.18 26.30 25.81 26.20 3335094
2015-11-10 26.22 26.35 25.92 26.26 3142800
2015-11-11 26.27 26.50 26.11 26.23 2885778
2015-11-12 25.74 26.50 25.47 25.49 5574564
2015-11-13 25.54 25.88 25.41 25.55 4268268
2015-11-16 25.53 25.81 25.29 25.79 3251376
2015-11-17 25.75 26.00 25.61 25.79 4265064
2015-11-18 25.83 26.20 25.64 26.18 3311820
2015-11-19 26.07 26.23 25.83 25.99 3369426
2015-11-20 26.16 26.71 26.00 26.28 5357418
2015-11-23 26.19 26.97 26.13 26.84 5695152
2015-11-24 26.67 26.89 26.49 26.74 4463202
2015-11-25 26.82 27.47 26.74 27.28 3881712
2015-11-27 27.37 27.65 27.20 27.52 2266338
2015-11-30 27.52 27.81 27.17 27.17 6870234
2015-12-01 27.39 27.67 27.14 27.47 5637174
2015-12-02 27.44 27.59 27.08 27.14 7035000
2015-12-03 27.19 27.39 26.15 26.23 6855378
2015-12-04 26.33 27.05 26.27 27.00 7099500
2015-12-07 26.85 27.21 26.50 26.80 4974708
2015-12-08 26.78 27.00 26.53 26.64 5989566
2015-12-09 26.42 27.24 26.16 27.00 8685756
2015-12-10 27.07 27.66 26.90 27.26 6256524
2015-12-11 26.93 27.37 26.54 26.62 6834774
2015-12-14 27.04 27.24 26.44 26.84 4972782
2015-12-15 26.96 27.13 26.51 26.68 5427597
2015-12-16 26.96 27.33 26.75 27.19 2991990
2015-12-17 27.47 27.61 26.98 27.00 2643453
2015-12-18 26.76 26.79 26.07 26.08 7147326
2015-12-21 26.29 26.56 26.00 26.32 2981643
2015-12-22 26.48 26.55 26.15 26.43 4595184
2015-12-23 26.65 26.74 26.19 26.37 2295537
2015-12-24 26.35 26.69 26.33 26.39 1546179
2015-12-28 26.33 26.71 26.33 26.61 2350971
2015-12-29 26.65 26.81 26.51 26.59 2923974
2015-12-30 26.66 26.74 26.37 26.40 1996830
2015-12-31 26.27 26.59 26.14 26.33 4334271
2016-01-04 26.03 26.34 25.50 26.28 7620393
2016-01-05 26.22 26.82 26.14 26.67 4700682
2016-01-06 26.43 27.00 26.28 26.81 5308431
2016-01-07 26.46 26.46 25.60 25.85 7111122
2016-01-08 25.77 26.19 25.27 25.35 5256975
2016-01-11 25.55 25.79 25.18 25.31 6408483
2016-01-12 25.50 25.96 25.44 25.92 4241487
2016-01-13 26.05 26.18 24.87 24.94 5560992
2016-01-14 24.94 25.78 24.64 25.70 6463377
2016-01-15 24.95 25.53 24.65 24.90 9319716
2016-01-19 25.21 25.36 24.67 24.84 5306010
2016-01-20 24.49 25.34 24.07 25.16 6373719
2016-01-21 25.54 26.55 25.44 25.93 11034228
2016-01-22 26.26 26.59 26.11 26.28 6240969
2016-01-25 26.37 26.90 26.36 26.73 4196172
2016-01-26 26.39 26.95 26.30 26.72 4565814
2016-01-27 26.74 26.86 25.75 25.97 8394822
2016-01-28 26.06 26.06 25.08 25.29 6258564
2016-01-29 25.32 26.10 25.32 26.07 6898386
2016-02-01 25.96 26.53 25.88 26.28 6979293
2016-02-02 25.87 26.06 25.53 25.64 8243673
2016-02-03 27.54 27.82 26.98 27.77 14884179
2016-02-04 27.73 28.16 27.49 27.87 9840936
2016-02-05 27.82 28.28 27.22 27.34 6171768
2016-02-08 27.05 27.23 25.10 25.66 10914555
2016-02-09 25.21 26.04 25.21 25.45 8030901
2016-02-10 25.81 26.87 25.74 26.33 7386858
2016-02-11 25.85 26.59 25.63 26.35 6428013
2016-02-12 26.54 27.04 26.20 27.01 6559884
2016-02-16 27.13 28.16 27.04 28.15 7260786
2016-02-17 28.39 28.90 28.15 28.87 7111449
2016-02-18 28.91 29.51 28.68 28.75 7396305
2016-02-19 28.76 28.87 28.35 28.74 4786017
2016-02-22 28.97 29.10 28.59 28.87 5042892
2016-02-23 28.83 29.12 28.65 28.96 5097456
2016-02-24 28.78 29.37 28.47 29.26 4755918
2016-02-25 29.36 29.86 29.31 29.85 4264152
2016-02-26 29.88 29.98 29.21 29.31 6152529
2016-02-29 29.20 29.43 28.91 29.00 5884149
2016-03-01 29.09 29.30 28.70 29.29 5539686
2016-03-02 29.50 29.54 29.16 29.43 3537057
2016-03-03 29.36 29.43 28.83 29.04 3903909
2016-03-04 28.97 29.29 28.82 29.12 3309918
2016-03-07 29.12 29.37 28.96 29.09 3988122
2016-03-08 28.98 29.04 28.34 28.37 6689244
2016-03-09 28.44 28.78 28.22 28.58 4247844
2016-03-10 28.70 29.00 28.55 28.83 3763878
2016-03-11 28.95 29.29 28.89 29.21 3978939
2016-03-14 29.07 29.56 29.01 29.31 4108989
2016-03-15 29.25 29.29 28.65 28.76 4447302
2016-03-16 28.59 28.95 28.35 28.59 4254222
2016-03-17 28.54 28.74 27.97 28.12 5375691
2016-03-18 28.23 28.70 28.01 28.60 5284713
2016-03-21 28.52 28.71 28.40 28.55 3011151
2016-03-22 28.37 28.94 28.35 28.75 3337596
2016-03-23 28.71 28.97 28.56 28.63 3009156
2016-03-24 28.41 29.21 28.38 29.11 6256332
2016-03-28 29.09 29.30 28.85 28.91 3991437
2016-03-29 28.84 29.79 28.84 29.63 5364123
2016-03-30 29.79 29.86 29.52 29.63 3182556
2016-03-31 29.61 29.71 29.30 29.40 6807603
2016-04-01 29.34 30.02 28.91 29.97 8210934
2016-04-04 34.07 35.97 33.63 35.03 27236349
2016-04-05 34.55 34.97 34.24 34.51 12496107
2016-04-06 34.54 35.90 34.44 35.83 6687306
2016-04-07 35.85 35.88 34.76 35.08 4936824
2016-04-08 35.44 35.59 34.69 34.82 3313779
2016-04-11 35.06 35.86 34.94 35.33 4736106
2016-04-12 35.33 35.55 34.78 35.25 4489995
2016-04-13 35.42 36.33 35.41 36.11 5630799
2016-04-14 35.97 36.24 35.76 35.83 3519978
2016-04-15 35.74 35.80 35.32 35.52 4383216
2016-04-18 35.52 36.12 35.26 36.00 3923892
2016-04-19 35.96 36.03 35.18 35.36 5641791
2016-04-20 35.45 36.23 35.33 35.95 3942663
2016-04-21 36.01 36.31 35.73 36.03 3201174
2016-04-22 36.00 36.44 35.81 36.11 2762769
2016-04-25 35.95 36.20 35.82 35.99 4521543
2016-04-26 36.00 36.57 35.80 36.28 5425038
2016-04-27 37.26 37.33 35.92 36.31 8246694
2016-04-28 36.43 36.61 35.66 35.75 3237195
2016-04-29 35.67 35.78 34.97 35.40 4727031
2016-05-02 35.57 35.93 35.39 35.62 4017708
2016-05-03 35.36 35.78 34.81 35.14 3778761
2016-05-04 35.03 35.21 34.52 34.60 4089075
2016-05-05 34.38 34.89 34.31 34.79 5446161
2016-05-06 34.71 35.38 34.65 35.25 4129398
2016-05-09 35.25 35.66 35.15 35.46 2693154
2016-05-10 35.57 35.74 35.22 35.53 2450784
2016-05-11 35.52 35.76 35.01 35.03 2570904
2016-05-12 35.03 35.27 34.50 35.20 3519438
2016-05-13 35.17 35.33 34.31 34.33 5218191
2016-05-16 34.45 34.97 34.38 34.67 7936983
2016-05-17 34.56 35.07 33.35 33.61 10286670
2016-05-18 33.59 33.80 32.94 33.26 9182871
2016-05-19 33.27 33.27 32.40 32.61 14659542
2016-05-20 33.04 33.50 32.90 33.04 7879227
2016-05-23 33.21 33.66 33.20 33.34 5969889
2016-05-24 33.48 33.95 33.42 33.83 4255353
2016-05-25 33.93 33.99 33.23 33.30 4577337
2016-05-26 33.33 33.47 33.09 33.14 5956473
2016-05-27 33.31 33.53 32.99 33.35 5025435
2016-05-31 33.44 33.55 32.83 32.83 9008025
2016-06-01 32.85 33.33 32.80 33.28 4320690
2016-06-02 33.33 34.09 33.28 34.03 6738651
2016-06-03 34.03 34.06 33.46 33.84 3808158
2016-06-06 33.77 33.95 33.53 33.82 3158529
2016-06-07 33.82 33.97 33.55 33.83 2943270
2016-06-08 33.67 34.43 33.62 34.22 3584223
2016-06-09 34.13 34.62 34.07 34.16 2889492
2016-06-10 33.81 34.00 33.69 33.84 2558655
2016-06-13 33.74 34.18 33.64 33.71 2595888
2016-06-14 33.55 33.71 33.33 33.65 2817132
2016-06-15 33.71 33.93 32.26 32.62 9300525
2016-06-16 32.42 33.21 32.29 33.10 4887687
2016-06-17 33.12 33.22 32.59 32.85 6457581
2016-06-20 33.18 33.57 33.04 33.05 5155365
2016-06-21 33.15 33.30 32.78 32.86 3740976
2016-06-22 32.84 33.00 32.63 32.68 3728769
2016-06-23 32.96 33.10 32.85 33.03 4176180
2016-06-24 32.02 32.51 31.92 32.01 7038222
2016-06-27 31.83 31.98 31.28 31.51 4203270
2016-06-28 31.71 31.79 31.38 31.66 6261978
2016-06-29 32.06 32.39 31.83 32.30 7172481
2016-06-30 32.35 33.25 32.31 33.24 6435450
2016-07-01 33.28 33.28 32.76 32.86 3814491
2016-07-05 32.78 33.40 32.67 33.21 4011027
2016-07-06 33.12 34.54 33.12 34.50 6481788
2016-07-07 34.50 35.09 34.37 34.58 6499236
2016-07-08 34.81 35.14 34.50 34.91 3992598
2016-07-11 34.94 35.27 34.82 34.83 3134631
2016-07-12 34.98 35.52 34.87 35.42 5737494
2016-07-13 35.61 35.79 35.37 35.50 5368239
2016-07-14 35.69 35.85 35.54 35.68 3842868
2016-07-15 35.79 35.87 34.97 35.09 4920957
2016-07-18 35.13 35.41 35.04 35.25 2864988
2016-07-19 35.13 35.48 35.07 35.30 3044319
2016-07-20 35.48 35.71 35.33 35.57 3185046
2016-07-21 35.59 35.71 35.23 35.42 2551260
2016-07-22 35.40 35.50 35.09 35.42 2569050
2016-07-25 35.45 35.55 35.19 35.51 3780948
2016-07-26 35.50 36.13 35.35 36.12 6799041
2016-07-27 38.72 39.15 38.00 38.15 15315090
2016-07-28 38.23 38.46 37.55 37.66 5121789
2016-07-29 37.67 38.26 37.57 38.17 4155867
2016-08-01 38.18 38.30 37.92 38.08 3745869
2016-08-02 38.07 38.25 37.65 37.86 3321129
2016-08-03 37.91 38.28 37.68 37.79 2705817
2016-08-04 37.88 38.00 37.53 37.66 2197605
2016-08-05 37.68 37.90 37.54 37.74 2648865
2016-08-08 37.79 37.83 37.33 37.47 2312061
2016-08-09 37.50 38.02 37.43 37.80 2774316
2016-08-10 37.74 38.08 37.51 38.01 3284727
2016-08-11 38.04 38.29 37.90 37.97 2630130
2016-08-12 37.90 37.99 37.72 37.87 1268622
2016-08-15 37.96 38.32 37.93 38.06 2503503
2016-08-16 38.07 38.07 37.58 37.58 1718949
2016-08-17 37.64 37.68 37.23 37.57 2425338
2016-08-18 37.51 38.79 37.42 38.32 6874752
2016-08-19 38.32 39.42 38.31 39.36 11376819
2016-08-22 39.53 39.64 38.72 39.00 4083255
2016-08-23 39.16 39.31 38.91 39.05 3450783
2016-08-24 39.07 39.19 38.06 38.10 4463379
2016-08-25 38.06 38.44 37.78 38.26 3499272
2016-08-26 38.29 38.62 38.14 38.42 2934342
2016-08-29 38.40 38.95 38.39 38.70 2130012
2016-08-30 38.70 38.94 38.36 38.44 1676076
2016-08-31 38.58 38.58 38.10 38.39 3275883
2016-09-01 38.50 38.66 38.17 38.62 3293721
2016-09-02 38.62 38.76 38.41 38.62 2794671
2016-09-06 38.57 39.18 38.54 39.18 3389790
2016-09-07 39.02 39.15 38.61 38.82 2464926
2016-09-08 38.66 39.14 38.47 39.11 3775908
2016-09-09 38.88 39.00 38.19 38.20 4432770
2016-09-12 38.27 38.81 37.97 38.74 2699427
2016-09-13 38.57 38.79 37.84 38.08 3307602
2016-09-14 38.21 38.72 38.04 38.24 2603859
2016-09-15 38.36 39.18 38.29 38.99 2945874
2016-09-16 39.00 39.06 38.71 38.87 4428123
2016-09-19 38.87 39.24 38.79 38.91 2228310
2016-09-20 39.17 39.21 38.83 39.14 2646948
2016-09-21 39.16 39.80 39.02 39.72 2676483
2016-09-22 39.94 40.53 39.85 40.29 4308906
2016-09-23 40.28 40.28 39.73 39.92 2932017
2016-09-26 39.75 39.87 39.54 39.65 2298105
2016-09-27 39.70 40.50 39.55 40.41 3048024
2016-09-28 40.36 40.43 39.91 40.15 2028255
2016-09-29 40.03 40.58 39.44 39.75 2745132
2016-09-30 39.89 40.36 39.82 40.19 2997159
2016-10-03 39.99 39.99 39.48 39.90 3164073
2016-10-04 40.00 40.15 39.44 39.72 2498388
2016-10-05 40.33 40.48 39.77 40.00 3396780
2016-10-06 39.93 40.12 39.67 39.91 2077422
2016-10-07 40.03 40.21 39.66 40.03 2192646
2016-10-10 40.09 40.58 40.06 40.45 1922388
2016-10-11 40.25 40.46 39.18 39.42 4220529
2016-10-12 39.46 39.69 39.32 39.39 2227473
2016-10-13 39.20 39.69 39.03 39.55 3899463
2016-10-14 39.52 39.72 38.65 38.67 6042393
2016-10-17 38.63 38.79 38.29 38.52 5625126
2016-10-18 38.85 39.50 38.76 39.41 4443186
2016-10-19 39.26 39.62 39.21 39.22 4101276
2016-10-20 39.15 39.67 39.04 39.29 5133084
2016-10-21 39.01 39.39 38.85 39.23 3853968
2016-10-24 39.41 39.52 38.97 39.01 5289621
2016-10-25 39.00 39.00 37.83 37.89 11926467
2016-10-26 33.10 33.62 31.42 31.42 50389857
2016-10-27 31.73 31.83 30.44 30.73 14952447
2016-10-28 30.79 32.27 30.68 32.05 14247297
2016-10-31 31.49 31.83 30.97 31.74 14592708
2016-11-01 31.83 31.91 30.52 30.67 10179354
2016-11-02 30.73 30.74 29.56 29.57 10893504
2016-11-03 29.75 30.32 29.67 29.77 10391955
2016-11-04 29.75 30.45 29.72 29.88 5561763
2016-11-07 30.37 30.74 30.23 30.45 5012937
2016-11-08 30.51 30.77 30.36 30.46 4949340
2016-11-09 31.13 31.30 29.60 30.82 7294731
2016-11-10 31.14 31.29 30.72 30.95 8403270
2016-11-11 30.92 30.98 30.23 30.34 4800429
2016-11-14 30.24 30.42 28.85 28.86 12923127
2016-11-15 29.18 29.88 29.00 29.64 6758352
2016-11-16 29.62 29.91 29.39 29.71 4809159
2016-11-17 29.79 30.28 29.67 30.24 5344152
2016-11-18 30.27 30.33 29.60 29.68 5150574
2016-11-21 29.68 30.04 29.59 29.73 4360611
2016-11-22 29.33 29.33 27.81 28.35 12568797
2016-11-23 28.34 28.98 28.17 28.95 6624579
2016-11-25 28.95 28.96 28.44 28.60 6068817
2016-11-28 28.47 28.53 28.00 28.10 9299109
2016-11-29 28.19 28.48 27.92 27.97 8323416
2016-11-30 28.08 28.08 27.61 27.62 8298831
2016-12-01 27.60 27.70 27.04 27.16 7406868
2016-12-02 27.15 28.22 27.08 27.78 6973500
2016-12-05 27.93 27.98 27.47 27.50 5927586
2016-12-06 27.72 27.97 27.28 27.74 8649699
2016-12-07 27.66 27.92 27.30 27.91 7642887
2016-12-08 28.52 30.45 28.42 29.77 18327021
2016-12-09 29.84 30.99 29.77 30.12 12517746
2016-12-12 30.02 30.47 29.51 29.64 8161884
2016-12-13 29.48 30.37 29.19 29.79 8736555
2016-12-14 29.92 30.76 29.78 29.94 7060455
2016-12-15 29.92 30.28 29.75 30.16 6672198
2016-12-16 30.42 30.75 30.27 30.46 10475964
2016-12-19 30.44 30.74 30.42 30.49 6673278
2016-12-20 30.51 30.75 30.14 30.29 4888053
2016-12-21 30.20 30.68 30.15 30.48 4820256
2016-12-22 30.46 30.80 30.35 30.60 4868391
2016-12-23 30.57 31.12 30.51 31.00 3780369
2016-12-27 31.06 31.50 31.05 31.12 4058232
2016-12-28 31.07 31.28 30.72 30.90 4844811
2016-12-29 30.90 31.37 30.89 31.24 3990903
2016-12-30 31.30 31.53 31.12 31.23 4293036
2017-01-03 31.27 31.84 31.02 31.84 6500727
2017-01-04 31.84 32.43 31.63 32.18 6161754
2017-01-05 32.30 32.64 32.20 32.40 4603407
2017-01-06 32.47 32.63 32.14 32.36 8923554
2017-01-09 32.52 32.88 32.44 32.65 5063424
2017-01-10 32.65 33.23 32.65 33.05 5731218
2017-01-11 33.09 33.12 32.35 32.88 4481220
2017-01-12 32.56 32.63 32.17 32.53 4234668
2017-01-13 32.65 32.65 32.05 32.38 5420508
2017-01-17 32.16 32.47 32.00 32.29 4944624
2017-01-18 32.40 32.47 31.90 31.93 4353987
2017-01-19 31.97 32.24 31.62 32.10 6176622
2017-01-20 32.01 32.31 31.67 31.84 3478248
2017-01-23 31.83 31.87 31.42 31.67 3429072
2017-01-24 31.77 31.81 31.26 31.47 4899288
2017-01-25 31.59 32.13 31.56 32.02 5062989
2017-01-26 32.07 32.30 31.66 31.71 4883883
2017-01-27 31.89 32.45 31.84 32.43 4813851
2017-01-30 32.36 32.41 31.83 32.16 3566526
2017-01-31 32.13 32.30 31.75 32.08 11127468
2017-02-01 32.17 32.79 32.04 32.67 9573945
2017-02-02 30.72 30.73 28.85 29.91 26680959
2017-02-03 30.14 30.47 29.84 30.16 13786392
2017-02-06 30.19 30.23 29.56 29.96 10202244
2017-02-07 30.05 30.33 29.96 30.24 7409883
2017-02-08 30.15 30.37 30.10 30.28 5351112
2017-02-09 30.29 30.40 30.05 30.27 4009866
2017-02-10 30.24 30.26 29.96 30.11 6677850
2017-02-13 30.04 30.17 29.84 29.99 6414729
2017-02-14 29.93 30.09 29.74 29.83 5281905
2017-02-15 29.81 30.22 29.77 30.10 5006733
2017-02-16 30.12 30.19 29.74 29.98 5173323
2017-02-17 29.96 30.03 29.75 29.91 7315248
2017-02-21 31.16 31.43 30.75 30.89 11196456
2017-02-22 30.80 30.89 30.63 30.74 6493509
2017-02-23 33.42 33.49 31.48 31.90 18692865
2017-02-24 31.56 31.67 31.37 31.59 5286504
2017-02-27 31.56 31.76 31.26 31.55 4351983
2017-02-28 31.51 31.53 31.21 31.35 5326965
2017-03-01 31.52 31.64 30.60 31.31 11707227
2017-03-02 31.22 31.40 30.77 31.12 8177040
2017-03-03 30.83 31.12 30.63 30.81 5934483
2017-03-06 30.57 30.70 29.74 29.98 13516611
2017-03-07 29.88 30.34 29.88 30.18 8454849
2017-03-08 30.15 30.50 29.82 29.84 8718615
2017-03-09 29.81 31.12 29.73 31.02 11496333
2017-03-10 31.07 31.17 30.65 30.91 8732859
2017-03-13 30.91 31.32 30.81 31.20 4714341
2017-03-14 31.07 31.52 31.03 31.29 4827963
2017-03-15 31.31 31.49 31.21 31.32 5825382
2017-03-16 31.32 31.45 30.88 30.98 3831954
2017-03-17 30.92 31.93 30.43 31.47 9019365
2017-03-20 31.41 31.48 31.24 31.36 4381896
2017-03-21 31.38 31.64 30.89 30.95 5030730
2017-03-22 30.97 31.19 30.78 31.16 4118544
2017-03-23 31.16 31.77 31.07 31.43 5000565
2017-03-24 31.43 32.01 31.42 31.86 5829243
2017-03-27 31.82 32.12 31.49 31.96 5612019
2017-03-28 31.87 32.16 31.19 31.46 6951393
2017-03-29 31.40 31.63 31.27 31.46 3955134
2017-03-30 31.49 31.56 31.21 31.29 2937687
2017-03-31 31.25 31.52 31.07 31.36 3611658
2017-04-03 31.33 31.55 31.19 31.48 4151907
2017-04-04 31.38 31.48 30.98 31.03 3510555
2017-04-05 31.09 31.64 31.00 31.03 5483940
2017-04-06 30.98 31.14 30.81 31.13 2630742
2017-04-07 31.19 31.70 31.11 31.49 3699573
2017-04-10 31.43 31.73 31.30 31.47 4020540
2017-04-11 31.33 31.46 31.11 31.20 3909390
2017-04-12 31.25 31.37 31.04 31.25 2936883
2017-04-13 31.13 31.58 30.97 31.43 3586875
2017-04-17 31.50 32.07 31.38 31.89 4701885
2017-04-18 31.71 31.75 31.22 31.59 3897846
2017-04-19 31.88 32.37 31.79 32.23 4918749
2017-04-20 32.25 32.99 32.23 32.84 5892513
2017-04-21 32.85 32.94 32.58 32.59 7101123
2017-04-24 32.95 33.14 32.54 32.65 6013080
2017-04-25 32.64 33.00 32.57 32.97 8052765
2017-04-26 36.37 37.68 35.58 36.43 23006001
2017-04-27 36.29 37.14 35.91 36.56 8450487
2017-04-28 36.50 36.95 36.26 36.56 5058180
2017-05-01 36.64 36.87 36.56 36.63 4857819
2017-05-02 36.64 36.80 36.54 36.70 4248159
2017-05-03 36.72 36.76 36.39 36.62 2851614
2017-05-04 36.68 37.00 36.53 36.82 2890647
2017-05-05 36.87 36.95 36.64 36.86 2528586
2017-05-08 36.93 36.95 36.52 36.66 3847035
2017-05-09 36.62 36.81 36.58 36.66 2892729
2017-05-10 36.58 36.90 36.27 36.87 3190152
2017-05-11 36.61 36.87 36.50 36.75 2327643
2017-05-12 36.70 37.00 36.58 36.86 3076560
2017-05-15 36.80 37.84 36.72 37.81 4850310
2017-05-16 38.25 38.65 37.58 37.88 9544869
2017-05-17 38.02 38.13 37.28 37.28 4989762
2017-05-18 37.17 37.50 37.00 37.32 4787265
2017-05-19 37.50 37.85 37.34 37.63 3238122
2017-05-22 37.66 38.27 37.51 38.03 4046178
2017-05-23 38.00 38.08 37.66 37.85 2997318
2017-05-24 37.92 38.10 37.68 38.06 2661417
2017-05-25 38.17 38.27 37.87 38.06 2463672
2017-05-26 38.17 38.49 38.00 38.08 2672703
2017-05-30 38.05 38.36 37.88 38.20 3347820
2017-05-31 38.38 38.86 38.14 38.36 3418356
2017-06-01 38.51 39.13 38.39 39.13 3800472
2017-06-02 39.23 39.40 38.92 39.19 2359809
2017-06-05 39.11 39.16 38.74 38.98 2416566
2017-06-06 38.83 39.11 38.81 38.95 2213454
2017-06-07 39.17 39.56 39.04 39.40 2790384
2017-06-08 39.39 39.60 39.16 39.38 3275406
2017-06-09 39.43 39.58 38.39 38.71 3207042
2017-06-12 38.65 38.67 37.26 38.13 5151702
2017-06-13 38.20 38.57 37.98 38.35 3660846
2017-06-14 38.51 38.56 38.04 38.34 3012072
2017-06-15 38.12 38.43 37.86 38.32 2546247
2017-06-16 38.34 38.55 38.00 38.33 4646490
2017-06-19 38.53 39.71 38.40 39.61 4721175
2017-06-20 39.61 40.15 39.18 39.29 4186893
2017-06-21 39.22 39.78 39.10 39.63 2944812
2017-06-22 39.57 39.82 39.44 39.51 2959485
2017-06-23 39.40 40.08 39.08 40.05 5381004
2017-06-26 40.05 40.25 39.40 39.44 2258220
2017-06-27 39.39 39.50 38.99 39.04 2216349
2017-06-28 39.28 39.59 39.04 39.46 1784082
2017-06-29 39.37 39.44 38.67 39.08 2400651
2017-06-30 39.32 39.63 39.07 39.41 3281313
2017-07-03 39.53 39.73 39.14 39.34 2218794
2017-07-05 39.29 39.98 39.15 39.86 3122646
2017-07-06 39.57 39.81 38.95 39.03 4347066
2017-07-07 39.27 39.57 39.27 39.39 2264928
2017-07-10 39.33 39.54 39.11 39.18 2834766
2017-07-11 39.15 39.34 38.93 39.20 2901108
2017-07-12 39.23 39.63 39.05 39.48 2852673
2017-07-13 39.35 39.37 38.62 38.68 3382953
2017-07-14 38.74 39.12 38.61 38.97 2592717
2017-07-17 39.18 39.33 38.67 38.70 3047217
2017-07-18 38.63 38.92 38.53 38.83 2749464
2017-07-19 39.00 39.83 38.97 39.68 4683399
2017-07-20 39.72 40.00 39.61 39.81 4767288
2017-07-21 39.67 40.12 39.23 39.34 3055368
2017-07-24 39.29 39.45 38.84 39.05 4012134
2017-07-25 39.21 39.21 38.33 38.62 4614687
2017-07-26 38.66 38.88 38.27 38.54 6506451
2017-07-27 39.84 40.48 38.71 38.79 10594500
2017-07-28 38.65 38.73 37.79 38.50 6555159
2017-07-31 38.59 38.62 38.03 38.39 4403592
2017-08-01 38.62 38.74 38.37 38.42 3891528
2017-08-02 38.42 38.49 37.62 38.08 3748743
2017-08-03 38.08 38.93 37.92 38.82 4409829
2017-08-04 38.94 39.00 38.50 38.73 2890536
2017-08-07 38.73 38.91 38.63 38.83 2169678
2017-08-08 38.83 39.10 38.60 38.72 2930772
2017-08-09 38.58 38.83 38.41 38.75 2943447
2017-08-10 38.58 38.64 37.86 38.04 2946408
2017-08-11 37.98 38.55 37.85 38.17 2021412
2017-08-14 38.35 38.65 38.32 38.55 3887058
2017-08-15 38.59 38.59 38.23 38.28 2695173
2017-08-16 38.41 38.64 38.33 38.52 2830686
2017-08-17 38.50 38.60 37.79 37.86 2944518
2017-08-18 37.79 37.87 37.45 37.70 3403878
2017-08-21 37.72 38.33 37.52 38.07 3267072
2017-08-22 38.02 38.36 37.93 38.07 4299630
2017-08-23 38.00 38.00 37.49 37.57 6221943
2017-08-24 37.59 37.82 37.36 37.58 3808176
2017-08-25 37.65 37.80 37.24 37.25 3619284
2017-08-28 37.52 37.82 37.49 37.70 3150747
2017-08-29 37.44 37.75 37.25 37.28 4098273
2017-08-30 37.34 37.66 37.18 37.56 2787603
2017-08-31 37.61 37.93 37.48 37.89 3274146
2017-09-01 37.93 38.03 37.60 37.77 2850408
2017-09-05 37.51 37.84 37.05 37.29 5417130
2017-09-06 37.34 37.50 36.75 37.41 6410190
2017-09-07 37.49 37.63 37.33 37.45 3754701
2017-09-08 37.43 38.26 37.34 37.73 4836267
2017-09-11 37.84 38.47 37.76 38.38 3325524
2017-09-12 38.39 38.54 38.03 38.23 2900349
2017-09-13 38.16 38.20 37.24 37.26 3626895
2017-09-14 37.18 37.21 36.90 37.17 3975573
2017-09-15 37.22 37.99 37.22 37.83 5832417
2017-09-18 37.85 37.91 37.42 37.56 2952120
2017-09-19 37.58 37.64 36.97 37.09 2921169
2017-09-20 37.22 37.33 36.99 37.24 3280818
2017-09-21 37.22 37.23 36.51 36.78 4060713
2017-09-22 36.83 36.95 36.40 36.88 2911935
2017-09-25 36.88 36.92 36.55 36.82 2576628
2017-09-26 36.82 37.23 36.80 36.86 2496909
2017-09-27 36.80 36.80 35.78 36.46 6825123
2017-09-28 36.33 36.70 36.20 36.29 3173604
2017-09-29 36.24 36.46 36.01 36.44 4818195
2017-10-02 36.46 36.73 36.26 36.66 5025300
2017-10-03 36.72 36.73 36.04 36.08 3555120
2017-10-04 36.27 36.87 36.19 36.74 3373068
2017-10-05 36.75 37.39 36.75 37.21 4096818
2017-10-06 37.24 37.44 36.96 37.15 4269927
2017-10-09 37.00 37.07 36.68 36.74 41011917
2017-10-10 36.74 36.94 36.60 36.65 3952980
2017-10-11 36.58 36.88 36.58 36.82 2949909
2017-10-12 36.69 36.87 36.62 36.73 2199402
2017-10-13 36.58 36.65 36.04 36.08 4338900
2017-10-16 36.19 36.39 36.04 36.17 2370486
2017-10-17 36.14 36.77 36.08 36.68 2854230
2017-10-18 36.77 37.14 36.69 37.07 2597025
2017-10-19 37.15 37.40 36.95 37.34 5139885
2017-10-20 37.47 37.82 37.36 37.69 3383262
2017-10-23 37.85 38.31 37.67 38.04 6013701
2017-10-24 38.04 38.20 37.86 38.08 7185999
2017-10-25 34.97 35.43 33.70 34.44 27815751
2017-10-26 34.50 35.10 34.12 34.46 9916014
2017-10-27 34.59 34.73 33.78 33.97 5854704
2017-10-30 33.93 34.10 33.40 33.88 5835255
2017-10-31 33.93 34.52 33.89 34.08 4577043
2017-11-01 34.12 34.51 33.90 33.94 5391888
2017-11-02 34.04 34.10 33.71 33.79 2804226
2017-11-03 33.80 34.37 33.62 34.24 3267423
2017-11-06 34.13 34.49 34.00 34.39 2646867
2017-11-07 34.53 34.82 34.34 34.80 2979090
2017-11-08 34.83 35.14 34.64 35.08 6512823
2017-11-09 35.11 35.14 34.60 34.93 3528939
2017-11-10 34.77 34.77 34.45 34.62 5184768
2017-11-13 34.58 35.24 34.40 35.08 3314331
2017-11-14 35.05 35.12 34.71 35.05 2984805
2017-11-15 34.80 35.15 34.72 34.99 2750907
2017-11-16 35.24 35.95 35.07 35.70 2863257
2017-11-17 35.53 35.92 35.36 35.70 3216729
2017-11-20 35.77 35.84 35.51 35.72 3408009
2017-11-21 35.95 36.60 35.83 36.51 5244471
2017-11-22 36.42 36.54 36.09 36.27 2507931
2017-11-24 36.29 36.45 36.04 36.45 1168710
2017-11-27 36.45 36.70 36.30 36.62 3302784
2017-11-28 36.69 37.77 36.47 37.74 7861350
2017-11-29 37.95 39.28 37.88 38.79 9427647
2017-11-30 38.84 39.68 38.80 39.07 6576864
2017-12-01 39.08 39.40 38.09 38.80 5980257
2017-12-04 39.02 39.33 37.93 37.68 7277520
2017-12-05 37.82 38.16 37.47 37.68 5322507
2017-12-06 37.67 37.93 37.43 37.79 4590927
2017-12-07 38.33 39.52 38.33 39.15 6776076
2017-12-08 39.17 39.43 38.98 39.34 4216731
2017-12-11 39.43 39.66 39.24 39.39 3964677
2017-12-12 39.34 39.37 38.39 38.52 6193341
2017-12-13 38.68 38.85 38.44 38.47 4283799
2017-12-14 38.48 38.69 37.95 38.10 5846160
2017-12-15 38.29 38.40 37.93 38.07 7841586
2017-12-18 38.24 38.53 38.02 38.31 4191921
2017-12-19 38.41 38.53 38.10 38.11 2851425
2017-12-20 38.12 38.35 38.03 38.05 2891586
2017-12-21 38.22 38.34 37.60 37.77 3830577
2017-12-22 37.68 37.92 37.35 37.50 2751399
2017-12-26 37.44 37.69 37.26 37.39 2277597
2017-12-27 37.49 37.78 37.29 37.72 1800018
2017-12-28 37.74 38.22 37.67 38.18 3016272
2017-12-29 38.40 38.40 37.57 37.57 2633004
2018-01-02 37.23 37.43 36.89 37.19 5281425
2018-01-03 37.40 38.27 37.12 38.20 3817302
2018-01-04 38.67 38.93 37.91 38.47 4552974
2018-01-05 38.38 38.73 38.27 38.62 2728365
2018-01-08 38.69 39.56 38.41 39.38 3790968
2018-01-09 39.42 40.00 39.34 39.84 4966758
2018-01-10 39.65 39.65 39.09 39.50 2300343
2018-01-11 39.52 40.00 39.12 40.00 3161961
2018-01-12 40.00 40.33 39.70 40.28 3089628
2018-01-16 40.45 40.98 40.00 40.02 5004066
2018-01-17 40.28 40.39 39.98 40.16 3528264
2018-01-18 40.06 40.59 39.98 40.57 2169258
2018-01-19 40.68 41.37 40.62 41.30 3766440
2018-01-22 41.25 41.52 41.06 41.50 3348369
2018-01-23 41.30 41.83 41.13 41.47 2808666
2018-01-24 41.63 41.90 41.32 41.60 2289447
2018-01-25 41.89 42.34 41.79 42.08 3633504
2018-01-26 42.25 42.73 41.96 42.72 2478885
2018-01-29 42.58 42.87 42.24 42.30 2820012
2018-01-30 41.80 42.48 41.44 42.25 2847663
2018-01-31 42.41 42.73 42.09 42.19 3438687
2018-02-01 42.16 42.66 41.96 42.33 4859553
2018-02-02 44.59 46.16 43.82 43.94 9928449
2018-02-05 43.61 44.31 42.00 42.23 7813470
2018-02-06 41.69 42.54 41.12 42.36 7593507
2018-02-07 42.25 43.93 42.02 43.23 5869806
2018-02-08 43.32 43.44 41.23 41.26 5555793
2018-02-09 41.53 42.49 40.47 42.09 4360707
2018-02-12 42.28 42.74 41.62 42.30 3478890
2018-02-13 42.07 42.72 41.71 42.45 3154593
2018-02-14 42.11 43.54 41.99 43.40 4724358
2018-02-15 43.72 44.90 43.51 44.89 4519230
2018-02-16 44.76 45.11 44.46 44.61 2699574
2018-02-20 44.60 45.31 44.33 44.77 3895149
2018-02-21 44.80 45.63 44.74 44.75 2819184
2018-02-22 44.75 45.34 44.45 44.56 3523530
2018-02-23 44.70 45.23 44.34 45.21 2617512
2018-02-26 45.33 45.84 44.98 45.57 2551146
2018-02-27 45.64 45.95 45.08 45.08 2568735
2018-02-28 45.16 45.51 44.54 44.56 3566187
2018-03-01 44.55 44.90 43.63 44.30 5065821
2018-03-02 44.02 45.00 43.89 44.85 3318630
2018-03-05 44.64 45.63 44.50 45.41 5097774
2018-03-06 45.54 46.00 45.16 45.95 3896547
2018-03-07 45.43 45.95 45.06 45.92 2518002
2018-03-08 46.00 46.27 45.59 46.08 2744922
2018-03-09 46.34 46.69 45.88 46.44 3044229
2018-03-12 46.50 46.92 46.24 46.68 3634212
2018-03-13 46.96 47.22 46.65 46.94 3620895
2018-03-14 47.00 47.25 46.64 47.00 4425918
2018-03-15 47.17 47.37 46.66 47.03 3124632
2018-03-16 47.15 47.74 46.88 47.45 5837070
2018-03-19 47.28 47.36 45.99 46.47 4301229
2018-03-20 46.56 47.31 46.31 47.11 2465328
2018-03-21 47.06 47.11 46.14 46.36 5097735
2018-03-22 46.04 46.78 45.72 45.77 4010454
2018-03-23 45.95 46.46 45.02 45.11 3782220
2018-03-26 45.63 46.91 45.37 46.76 3511563
2018-03-27 47.11 47.45 45.74 46.04 4342821
2018-03-28 46.12 46.45 45.44 45.59 3821502
2018-03-29 45.84 46.83 45.29 46.51 4459851
2018-04-02 46.41 46.52 44.48 45.15 4728546
2018-04-03 45.26 45.68 44.91 45.56 4601148
2018-04-04 44.93 46.37 44.66 46.25 4688070
2018-04-05 46.46 47.44 46.30 46.97 4311495
2018-04-06 46.69 46.89 45.30 45.84 5328243
2018-04-09 46.00 46.50 45.55 45.79 3627672
2018-04-10 46.36 47.11 46.16 46.77 3217647
2018-04-11 46.47 46.66 45.80 45.82 4123398
2018-04-12 46.03 46.54 45.91 46.43 3607059
2018-04-13 46.78 46.78 45.64 45.95 5006322
2018-04-16 46.32 46.54 45.84 46.04 4444209
2018-04-17 46.31 46.55 44.61 46.40 4534449
2018-04-18 46.11 46.82 46.00 46.51 4433082
2018-04-19 46.41 46.73 45.92 46.19 3123381
2018-04-20 46.26 46.48 45.48 45.70 4624239
2018-04-23 45.92 46.30 45.52 45.73 5122704
2018-04-24 45.87 45.95 44.10 44.89 6354870
2018-04-25 41.34 43.58 41.00 43.17 16175730
2018-04-26 43.17 43.70 42.48 43.20 5983233
2018-04-27 43.15 43.30 42.76 43.10 3996639
2018-04-30 43.15 43.40 42.43 42.45 4561860
2018-05-01 42.97 44.24 42.75 44.20 8761176
2018-05-02 44.00 44.28 43.45 43.89 4801455
2018-05-03 43.73 44.43 43.24 44.27 3737001
2018-05-04 43.98 45.17 43.70 44.92 3277824
2018-05-07 45.00 45.74 45.00 45.36 3691383
2018-05-08 45.15 45.39 44.66 44.94 3750498
2018-05-09 44.97 45.23 44.45 45.08 2859333
2018-05-10 45.28 45.80 45.16 45.59 2767314
2018-05-11 45.51 46.10 45.35 46.04 2651202
2018-05-14 46.00 46.33 45.73 46.02 2945172
2018-05-15 45.75 45.81 45.14 45.48 2541300
2018-05-16 45.56 45.78 45.33 45.47 2197905
2018-05-17 45.33 45.54 45.07 45.28 1890501
2018-05-18 45.18 45.45 44.93 45.32 3705759
2018-05-21 45.50 45.83 45.39 45.75 2364726
2018-05-22 45.79 45.84 45.49 45.54 2201673
2018-05-23 45.38 46.50 45.36 46.35 4202964
2018-05-24 46.46 46.66 45.50 45.86 4276578
2018-05-25 45.83 45.94 45.08 45.32 3006990
2018-05-29 45.13 45.36 44.79 45.31 2774970
2018-05-30 45.45 46.28 45.43 45.82 2479500
2018-05-31 46.04 46.47 45.66 45.77 4005105
2018-06-01 46.06 47.41 45.71 47.30 4598106
2018-06-04 47.31 47.92 46.91 47.59 3676512
2018-06-05 47.69 47.73 47.01 47.29 2943447
2018-06-06 47.12 47.32 46.72 47.32 3924936
2018-06-07 47.46 47.59 46.78 47.34 3832908
2018-06-08 47.12 47.79 47.12 47.61 3016920
2018-06-11 47.70 48.98 47.53 48.76 4550820
2018-06-12 49.00 49.72 48.92 49.51 4946481
2018-06-13 50.00 51.22 49.87 50.66 5678397
2018-06-14 50.82 51.17 50.06 50.52 4916145
2018-06-15 50.61 51.29 50.36 50.84 6300456
2018-06-18 50.58 51.38 50.30 51.04 3597360
2018-06-19 50.67 51.25 50.48 51.20 4713609
2018-06-20 51.27 51.74 51.12 51.30 3966066
2018-06-21 51.24 51.39 50.48 50.73 3585228
2018-06-22 50.92 51.37 50.59 50.96 3318891
2018-06-25 50.96 50.96 49.61 50.00 3776910
2018-06-26 50.09 50.40 49.77 50.08 2569935
2018-06-27 49.33 49.88 48.06 48.25 5570049
2018-06-28 48.30 49.03 48.14 48.91 3590754
2018-06-29 49.03 49.22 48.50 48.52 3399978
2018-07-02 48.29 48.75 48.04 48.72 3045414
2018-07-03 48.83 48.83 48.36 48.51 1849761
2018-07-05 48.87 48.93 48.36 48.82 2806866
2018-07-06 48.81 49.26 48.58 49.18 2191530
2018-07-09 49.23 49.49 48.72 49.00 3557706
2018-07-10 49.05 49.33 48.80 49.02 1859577
2018-07-11 48.52 48.53 47.97 48.22 5669235
2018-07-12 48.59 49.18 48.46 49.06 3070737
2018-07-13 49.07 49.59 48.98 49.38 2912100
2018-07-16 49.34 49.34 48.85 48.89 2275974
2018-07-17 48.78 49.86 48.78 49.73 4121214
2018-07-18 49.82 50.05 49.54 49.94 2849964
2018-07-19 49.92 50.51 49.91 50.09 2565729
2018-07-20 50.01 51.11 50.00 50.87 4652664
2018-07-23 50.87 51.33 50.42 50.89 2794020
2018-07-24 51.01 51.19 50.41 50.77 2899104
2018-07-25 50.88 51.83 50.69 51.71 3473841
2018-07-26 51.82 52.29 51.44 51.69 3662598
2018-07-27 48.95 49.00 46.59 47.29 11378130
2018-07-30 47.11 48.24 46.64 47.39 7953408
2018-07-31 47.58 47.77 46.63 47.48 5237088
2018-08-01 47.55 48.15 47.06 47.59 3210732
2018-08-02 47.59 48.55 47.44 48.35 2874465
2018-08-03 48.22 48.45 47.63 48.40 2765274
2018-08-06 48.33 48.90 47.97 48.13 2619363
2018-08-07 48.01 48.07 47.27 47.58 2931012
2018-08-08 46.58 46.97 46.34 46.57 4921305
2018-08-09 46.66 47.06 46.26 46.38 3092622
2018-08-10 46.19 46.49 45.87 46.02 2677872
2018-08-13 46.03 46.32 45.60 45.70 2548440
2018-08-14 45.74 46.10 45.52 45.71 3061308
2018-08-15 45.58 46.06 44.84 45.96 4539156
2018-08-16 46.21 47.02 45.85 46.46 4177623
2018-08-17 46.46 46.74 45.98 46.59 4260921
2018-08-20 46.71 47.14 46.24 46.94 2419788
2018-08-21 47.28 47.46 46.55 46.80 2668287
2018-08-22 46.63 47.11 46.35 47.04 1829412
2018-08-23 47.08 47.49 46.89 47.01 2208447
2018-08-24 47.02 47.39 47.02 47.24 2595213
2018-08-27 47.50 47.87 46.85 46.91 3240783
2018-08-28 47.16 47.35 46.68 47.33 4503126
2018-08-29 47.45 48.25 47.34 47.94 3034062
2018-08-30 47.86 48.26 47.75 47.93 1992270
2018-08-31 47.80 48.23 47.80 48.08 2102502
2018-09-04 48.15 48.21 47.04 47.47 5265036
2018-09-05 47.24 47.44 46.42 46.60 3808527
2018-09-06 46.60 47.02 46.36 46.85 2622069
2018-09-07 46.81 47.52 46.69 47.11 3427461
2018-09-10 47.34 47.55 47.08 47.45 2168121
2018-09-11 47.42 48.15 47.33 47.97 4142655
2018-09-12 47.95 48.38 47.74 48.31 2325132
2018-09-13 48.57 49.14 48.39 48.63 2137518
2018-09-14 48.98 49.39 48.51 49.33 3798039
2018-09-17 49.36 49.39 48.66 48.76 2763621
2018-09-18 48.67 48.99 48.50 48.65 2526987
2018-09-19 48.78 49.64 48.71 49.57 3661548
2018-09-20 49.67 50.99 49.59 50.49 4877763
2018-09-21 50.46 51.42 50.40 51.23 5935227
2018-09-24 53.33 55.32 53.09 55.16 10980807
2018-09-25 54.05 56.21 53.24 56.12 8626722
2018-09-26 56.16 57.05 55.77 56.80 5603208
2018-09-27 57.00 57.51 56.83 57.39 5034027
2018-09-28 57.62 58.33 57.39 58.03 5826663
2018-10-01 58.25 58.33 56.70 56.94 6272370
2018-10-02 54.41 54.67 53.02 54.03 8121216
2018-10-03 54.18 54.25 51.62 51.91 10749561
2018-10-04 51.67 51.88 50.58 50.98 6264096
2018-10-05 50.97 51.49 49.71 50.56 5927412
2018-10-08 50.53 50.60 48.76 49.05 7759614
2018-10-09 49.12 49.94 48.77 49.31 6312360
2018-10-10 49.29 49.30 46.70 46.75 7758339
2018-10-11 46.67 48.00 46.31 46.59 6856323
2018-10-12 47.38 48.33 47.04 47.80 6355872
2018-10-15 47.55 47.67 46.80 47.26 6027561
2018-10-16 47.78 49.07 47.45 49.01 5436207
2018-10-17 48.80 49.62 48.26 49.54 4090668
2018-10-18 49.56 49.91 48.50 49.11 5532765
2018-10-19 49.30 49.69 48.39 48.47 13120506
2018-10-22 48.57 49.86 48.21 49.77 7105107
2018-10-23 48.94 49.90 47.73 49.43 8829195
2018-10-24 49.01 50.62 46.50 46.79 13052763
2018-10-25 47.31 48.25 46.48 47.78 5313381
2018-10-26 47.11 47.33 45.65 46.71 5264943
2018-10-29 47.52 47.75 45.48 46.41 6184581
2018-10-30 46.42 47.74 46.42 47.52 3914793
2018-10-31 48.15 49.48 47.79 49.20 5831694
2018-11-01 49.59 50.53 49.18 50.49 5383290
2018-11-02 50.88 51.67 50.14 50.93 4443768
2018-11-05 50.80 50.87 49.47 49.92 5685570
2018-11-06 49.76 50.95 49.76 50.91 2768298
2018-11-07 51.33 52.68 51.00 52.62 3719577
2018-11-08 52.44 52.77 51.93 52.38 2827755
2018-11-09 52.02 52.38 50.89 51.06 5821332
2018-11-12 50.86 50.96 49.16 49.27 4423281
2018-11-13 49.54 50.06 48.99 49.41 3521052
2018-11-14 49.80 50.46 49.09 49.55 4943430
2018-11-15 49.32 51.34 49.32 51.04 4035219
2018-11-16 50.64 52.44 50.28 51.90 4234083
2018-11-19 51.83 51.84 49.88 49.96 5123688
2018-11-20 49.52 51.20 49.17 49.86 6274791
2018-11-21 50.29 51.29 49.09 49.41 3380451
2018-11-23 49.19 49.89 49.09 49.40 1347090
2018-11-26 49.75 50.99 49.39 50.88 3479934
2018-11-27 50.53 51.92 50.19 51.51 3862425
2018-11-28 51.79 53.78 51.52 53.68 5012952
2018-11-29 53.56 54.45 53.18 54.27 3777450
2018-11-30 54.51 54.60 53.44 54.00 5383626
2018-12-03 54.69 55.10 54.01 54.48 4321656
2018-12-04 54.50 54.75 52.25 52.45 4931694
2018-12-06 52.34 54.47 51.67 54.44 7339746
2018-12-07 53.99 54.20 51.97 52.40 3480816
2018-12-10 52.40 54.17 52.20 53.97 3363999
2018-12-11 54.57 55.26 53.71 54.40 3216474
2018-12-12 55.00 55.73 54.34 54.38 3687882
2018-12-13 54.77 55.09 53.97 54.65 3347724
2018-12-14 54.22 54.51 53.17 53.38 2892039
2018-12-17 52.84 52.94 51.31 51.67 2949705
2018-12-18 52.73 52.74 51.50 52.02 3250002
2018-12-19 52.06 53.01 50.56 51.22 3619380
2018-12-20 51.15 51.43 48.78 49.51 4342479
2018-12-21 49.51 50.00 47.95 48.07 6750648
2018-12-24 47.77 48.03 46.55 46.64 2537085
2018-12-26 46.87 49.37 46.84 49.33 4192839
2018-12-27 48.64 50.01 48.13 50.00 5165655
2018-12-28 50.52 50.81 49.63 50.14 2538933
2018-12-31 50.45 51.36 50.45 51.06 2324988
2019-01-02 50.64 50.96 49.28 49.75 3060159
2019-01-03 49.19 49.36 46.95 47.89 4591548
2019-01-04 48.44 49.79 48.37 49.57 3782217
2019-01-07 49.38 50.52 49.38 49.91 3992916
2019-01-08 50.48 51.04 49.60 50.87 2835288
2019-01-09 51.27 52.44 51.24 51.45 3024024
2019-01-10 51.29 51.90 50.92 51.70 2779638
2019-01-11 51.46 51.50 50.41 50.93 3033636
2019-01-14 50.37 50.65 49.80 49.83 3969939
2019-01-15 51.70 54.26 51.67 54.03 7925754
2019-01-16 54.01 54.29 52.00 52.21 5928678
2019-01-17 52.28 53.47 52.00 53.04 4785315
2019-01-18 54.33 56.18 54.27 56.14 6916329
2019-01-22 55.86 56.13 55.37 56.10 4429818
2019-01-23 56.32 56.58 55.25 55.89 4719156
2019-01-24 55.86 56.70 55.76 56.40 3423387
2019-01-25 56.92 56.97 56.42 56.88 3453123
2019-01-28 56.20 56.69 55.81 56.11 3222357
2019-01-29 56.03 56.10 55.31 55.37 3053292
2019-01-30 55.48 56.43 55.38 56.25 2719446
2019-01-31 56.08 57.37 55.70 56.81 4335291
2019-02-01 55.85 57.16 54.36 56.23 6626064
2019-02-04 56.37 57.21 55.38 57.10 4088436
2019-02-05 57.23 57.57 56.61 56.70 3626718
2019-02-06 56.61 57.11 55.94 56.86 3005433
2019-02-07 56.46 57.00 56.06 56.75 2560968
2019-02-08 56.18 57.32 56.01 57.31 2708235
2019-02-11 57.37 58.26 57.37 57.77 2803149
2019-02-12 58.08 59.46 57.77 59.20 4050465
2019-02-13 59.29 59.34 58.06 58.74 2310063
2019-02-14 58.77 59.08 58.45 58.71 1461849
2019-02-15 59.30 59.54 58.77 59.26 2572137
2019-02-19 59.27 59.56 58.81 59.01 2175678
2019-02-20 59.31 59.37 58.67 58.89 2764419
2019-02-21 58.78 58.82 57.57 57.98 4420149
2019-02-22 57.85 58.36 57.35 57.50 4295343
2019-02-25 57.58 57.84 56.46 56.81 4589301
2019-02-26 56.58 56.79 55.74 56.04 4287129
2019-02-27 55.74 56.49 55.71 56.20 2058549
2019-02-28 56.20 57.19 56.06 56.43 4748040
2019-03-01 56.94 58.25 56.71 57.90 3847152
2019-03-04 58.15 58.41 56.44 57.07 4936599
2019-03-05 57.04 57.67 56.74 57.53 2803290
2019-03-06 57.64 57.67 56.58 57.21 2965890
2019-03-07 57.03 57.42 56.77 56.99 2611653
2019-03-08 56.84 56.84 55.46 56.42 3129432
2019-03-11 56.72 57.94 56.53 57.85 4588362
2019-03-12 57.81 58.53 57.25 58.48 4414500
2019-03-13 58.58 59.56 58.50 59.30 7502298
2019-03-14 59.35 59.46 58.61 59.34 5482839
2019-03-15 59.73 60.48 59.46 59.92 7611921
2019-03-18 64.83 65.95 63.30 63.63 14296866
2019-03-19 64.04 64.25 62.53 63.12 7527660
2019-03-20 62.74 63.73 62.69 62.97 3183270
2019-03-21 62.67 64.35 62.52 64.05 2578554
2019-03-22 64.05 64.31 62.86 63.00 3180096
2019-03-25 62.68 63.26 62.33 63.13 2579880
2019-03-26 63.56 63.85 63.04 63.43 2703012
2019-03-27 63.51 63.61 61.96 62.52 2234721
2019-03-28 62.79 63.12 62.23 62.92 1652577
2019-03-29 63.22 63.86 62.93 63.78 2247027
2019-04-01 64.19 64.65 63.19 63.33 4106910
2019-04-02 63.30 63.60 62.84 63.33 3168276
2019-04-03 63.61 63.92 63.29 63.57 4122261
2019-04-04 63.75 63.89 62.67 63.10 2511648
2019-04-05 63.10 63.55 62.73 62.77 2584005
2019-04-08 62.69 62.88 61.93 62.84 2696754
2019-04-09 62.74 63.48 62.74 63.32 2742255
2019-04-10 63.23 63.40 62.73 62.94 3257994
2019-04-11 63.30 63.50 62.30 63.45 2506974
2019-04-12 63.50 64.17 63.43 63.90 3145344
2019-04-15 64.00 64.33 63.05 63.08 2423634
2019-04-16 63.62 63.85 62.84 63.46 4880193
2019-04-17 63.55 63.67 58.79 59.16 8411202
2019-04-18 59.34 60.00 57.38 59.09 8024553
2019-04-22 58.69 60.17 58.56 59.42 3783579
2019-04-23 59.36 60.73 59.09 60.33 4736442
2019-04-24 59.63 60.33 57.67 59.24 7201233
2019-04-25 59.47 59.95 58.27 59.07 4303482
2019-04-26 58.45 59.02 58.01 58.71 3854142
2019-04-29 58.09 58.75 57.71 58.11 4102317
2019-04-30 57.94 59.01 57.88 58.69 2721873
2019-05-01 58.78 59.30 58.24 58.46 2761878
2019-05-02 58.64 59.55 58.28 59.55 3087642
2019-05-03 60.00 60.83 59.95 60.50 2990178
2019-05-06 58.72 61.17 58.27 61.00 3199674
2019-05-07 60.65 61.07 59.04 59.44 2917065
2019-05-08 59.51 59.75 58.96 59.26 2764734
2019-05-09 59.04 60.64 59.02 60.45 3499914
2019-05-10 60.20 60.56 58.67 60.37 2572701
2019-05-13 59.25 59.93 59.09 59.39 2607417
2019-05-14 59.38 60.21 59.24 59.63 2125905
2019-05-15 59.31 59.72 58.96 59.08 3702894
2019-05-16 59.31 59.72 58.98 59.05 2780598
2019-05-17 58.35 58.80 57.48 57.71 3264759
2019-05-20 57.37 57.98 56.99 57.59 3517725
2019-05-21 58.15 58.67 57.26 57.33 3674295
2019-05-22 57.06 57.98 57.00 57.55 3229584
2019-05-23 57.66 57.66 56.27 56.66 3220527
2019-05-24 56.98 57.51 56.40 56.46 3215808
2019-05-28 56.46 57.15 56.23 56.43 4212297
2019-05-29 55.98 56.17 55.23 55.74 3789738
2019-05-30 55.83 56.73 55.70 56.67 2242863
2019-05-31 56.26 57.31 56.07 56.90 3995160
2019-06-03 56.58 56.97 55.94 56.27 4625706
2019-06-04 56.81 58.07 56.59 58.01 3705771
2019-06-05 58.50 59.30 58.36 59.10 3996381
2019-06-06 59.20 60.17 58.97 59.93 3000957
2019-06-07 60.36 61.83 60.33 61.27 3599928
2019-06-10 61.63 62.26 61.27 61.74 3916119
2019-06-11 61.91 62.22 61.12 61.87 3063138
2019-06-12 62.00 62.27 60.76 61.60 3270912
2019-06-13 61.67 61.90 60.74 61.55 4069818
2019-06-14 61.52 61.54 60.83 61.31 3233817
2019-06-17 61.54 61.80 61.10 61.58 3212316
2019-06-18 61.89 63.49 61.78 63.10 3420096
2019-06-19 63.13 63.96 62.83 63.66 5916951
2019-06-20 64.17 64.96 63.40 64.29 7109682
2019-06-21 64.52 65.00 63.80 64.41 7141617
2019-06-24 64.49 64.50 63.71 63.92 4497162
2019-06-25 63.87 64.58 63.83 63.99 5899257
2019-06-26 63.82 63.95 62.14 62.35 3286497
2019-06-27 62.81 62.81 61.54 61.81 4940967
2019-06-28 61.89 62.06 61.35 61.58 12762378
2019-07-01 62.22 62.42 61.30 61.76 5541021
2019-07-02 61.65 62.18 61.00 61.55 4950765
2019-07-03 61.72 62.52 61.62 62.47 2281776
2019-07-05 62.06 62.91 61.94 62.77 2854776
2019-07-08 62.51 62.65 62.16 62.25 2775777
2019-07-09 62.08 63.53 62.07 63.33 4002348
2019-07-10 63.01 64.33 63.01 63.73 3510126
2019-07-11 64.23 65.02 63.78 65.01 2598162
2019-07-12 64.92 64.92 63.09 63.82 3078243
2019-07-15 63.90 63.95 63.51 63.63 2994723
2019-07-16 63.79 63.79 62.47 62.51 2461704
2019-07-17 62.67 63.40 62.39 63.25 2771628
2019-07-18 63.39 64.74 63.26 64.36 4345848
2019-07-19 64.57 65.08 64.38 64.78 3974316
2019-07-22 65.07 65.58 64.57 64.67 4221819
2019-07-23 64.72 65.39 64.37 65.15 3602718
2019-07-24 72.72 73.24 70.24 71.63 10900371
2019-07-25 70.85 71.38 69.90 70.82 4080093
2019-07-26 70.64 71.64 70.35 70.95 4142268
2019-07-29 70.93 72.19 70.33 72.09 3401349
2019-07-30 71.87 72.59 71.55 72.29 2978274
2019-07-31 72.10 72.48 70.25 70.95 2286123
2019-08-01 71.10 72.66 71.10 71.69 3764319
2019-08-02 71.40 71.76 70.43 71.45 3128163
2019-08-05 70.51 71.00 69.12 69.81 3364020
2019-08-06 70.49 70.96 69.79 70.91 2766915
2019-08-07 70.26 71.35 68.96 71.03 2808588
2019-08-08 71.67 72.82 71.40 72.37 2471055
2019-08-09 72.09 72.83 71.72 72.54 1757142
2019-08-12 72.20 72.66 71.51 71.96 2010966
2019-08-13 71.93 73.23 71.67 73.07 2822412
2019-08-14 72.29 72.57 71.13 71.17 2391840
2019-08-15 71.51 72.35 71.14 71.74 3177669
2019-08-16 72.67 73.49 72.34 73.11 3248295
2019-08-19 73.52 74.65 73.41 74.17 3884505
2019-08-20 74.36 75.47 73.99 74.00 3384147
2019-08-21 74.28 74.53 73.58 73.93 2530521
2019-08-22 74.08 74.33 70.24 72.22 8070153
2019-08-23 72.22 72.47 70.28 70.68 3059463
2019-08-26 71.15 71.92 70.82 71.89 1680075
2019-08-27 71.83 72.37 71.26 71.63 2283414
2019-08-28 71.53 72.60 71.32 72.30 1405374
2019-08-29 72.89 73.83 72.60 73.36 2067441
2019-08-30 74.00 74.19 73.22 73.95 2469807
2019-09-03 73.30 73.85 72.13 72.87 2172564
2019-09-04 73.18 73.62 72.54 73.29 2381802
2019-09-05 74.02 75.12 73.95 74.99 3578889
2019-09-06 75.42 76.06 75.15 75.43 2922129
2019-09-09 75.25 75.74 72.22 72.40 3001749
2019-09-10 71.67 72.76 69.38 72.76 4134951
2019-09-11 72.52 73.03 71.78 72.62 3272490
2019-09-12 73.36 73.94 72.67 73.48 2485749
2019-09-13 73.08 73.47 72.47 73.17 2055945
2019-09-16 72.73 73.41 71.36 71.70 2437899
2019-09-17 72.01 73.35 72.01 73.14 2656965
2019-09-18 73.33 73.33 71.56 72.61 1804554
2019-09-19 72.24 72.57 71.70 71.70 2297664
2019-09-20 72.12 73.33 71.99 73.22 5980560
2019-09-23 73.09 73.58 72.67 73.23 3052542
2019-09-24 73.79 73.89 72.23 73.03 2232552
2019-09-25 72.92 73.94 72.36 73.83 3009642
2019-09-26 73.99 74.30 72.97 73.87 2852469
2019-09-27 74.03 74.18 71.88 72.43 4858998
2019-09-30 73.00 73.57 71.90 73.30 3053784
2019-10-01 72.75 73.51 71.67 71.70 3812634
2019-10-02 71.94 72.42 71.08 71.79 4097235
2019-10-03 71.65 74.63 71.47 74.33 5825418
2019-10-04 74.39 76.66 74.39 76.47 4267977
2019-10-07 75.93 76.04 74.36 75.06 3374547
2019-10-08 74.52 74.58 72.67 72.68 3044571
2019-10-09 73.35 75.01 73.27 74.94 3089982
2019-10-10 74.43 75.77 73.94 75.36 3066804
2019-10-11 75.84 76.73 75.25 75.70 4402200
2019-10-14 76.12 76.63 75.04 75.54 2395197
2019-10-15 75.96 76.44 75.69 76.21 2723118
2019-10-16 76.05 76.05 75.12 75.45 3067617
2019-10-17 76.27 76.28 75.35 75.93 2912583
2019-10-18 75.79 76.56 75.76 75.82 3768318
2019-10-21 76.17 76.43 75.36 75.74 2910444
2019-10-22 76.16 77.09 73.95 74.03 2841522
2019-10-23 74.16 75.68 73.87 75.06 3737868
2019-10-24 78.51 79.46 74.92 76.29 9636651
2019-10-25 75.73 76.76 75.02 76.07 4149012
2019-10-28 76.32 79.08 75.88 79.03 4239948
2019-10-29 78.43 80.52 78.42 79.55 3146565
2019-10-30 79.48 80.00 79.04 79.71 2926017
2019-10-31 79.63 80.10 78.67 79.46 3131727
2019-11-01 79.92 80.61 78.58 78.91 3783072
2019-11-04 79.56 79.57 78.13 78.43 3853179
2019-11-05 78.28 78.33 76.85 77.47 3772557
2019-11-06 77.91 78.70 77.67 78.41 3131706
2019-11-07 78.53 78.75 78.05 78.38 2178924
2019-11-08 78.12 78.76 77.69 78.05 2483583
2019-11-11 77.82 78.74 77.74 78.23 2173662
2019-11-12 78.09 80.05 78.03 79.78 2920758
2019-11-13 79.68 80.87 79.13 80.79 2440725
2019-11-14 80.83 80.83 79.96 80.19 2441916
2019-11-15 80.71 81.98 80.51 81.88 4736358
2019-11-18 81.44 82.32 80.59 80.79 3508962
2019-11-19 81.00 82.55 80.74 81.19 3208125
2019-11-20 81.24 82.47 80.82 81.41 2955522
2019-11-21 81.36 81.79 80.64 80.95 2338689
2019-11-22 81.39 81.51 80.09 80.27 2055795
2019-11-25 80.67 82.05 80.57 81.58 3214449
2019-11-26 81.83 82.04 81.12 81.77 4094025
2019-11-27 82.15 82.42 81.50 82.09 1893318
2019-11-29 81.91 82.34 81.28 81.65 947265
2019-12-02 81.84 82.32 80.67 80.95 2757801
2019-12-03 80.17 81.68 79.73 81.52 2733837
2019-12-04 81.63 82.45 81.36 82.06 3459636
2019-12-05 82.50 82.50 79.43 80.99 4120605
2019-12-06 81.67 82.00 79.59 79.66 8513535
2019-12-09 79.52 79.67 77.28 78.10 6683403
2019-12-10 77.96 78.37 75.51 76.39 8960568
2019-12-11 76.42 76.93 75.37 76.77 5561874
2019-12-12 76.84 77.11 75.92 76.90 4201986
2019-12-13 76.57 77.70 76.57 77.55 3136179
2019-12-16 77.69 78.90 77.51 78.32 3792270
2019-12-17 78.95 79.47 78.34 79.31 4028841
2019-12-18 79.38 79.87 78.47 78.54 3674601
2019-12-19 79.02 79.49 77.68 77.74 4418661
2019-12-20 78.36 78.81 77.22 78.80 6232830
2019-12-23 78.91 79.50 78.80 79.11 2249898
2019-12-24 79.12 79.21 78.21 78.60 943686
2019-12-26 78.65 78.84 78.06 78.59 2033862
2019-12-27 78.68 78.87 78.00 78.20 1572669
2019-12-30 78.31 78.53 77.12 77.47 2636859
2019-12-31 77.34 77.84 77.00 77.76 2245446
2020-01-02 76.67 77.92 76.63 77.50 4136856
2020-01-03 76.17 77.50 76.11 77.21 2993559
2020-01-06 76.98 78.35 76.67 78.27 3244332
2020-01-07 78.08 78.60 77.38 77.67 2623356
2020-01-08 78.00 78.00 76.61 77.15 4319352
2020-01-09 77.64 78.55 77.36 77.97 4137756
2020-01-10 78.56 78.67 77.45 77.61 3465648
2020-01-13 77.83 78.27 77.52 77.80 3341730
2020-01-14 77.98 78.85 77.70 78.68 3697134
2020-01-15 78.67 79.31 78.38 78.93 2865840
2020-01-16 79.46 79.83 78.53 79.53 2124501
2020-01-17 79.94 79.99 79.34 79.55 4073448
2020-01-21 79.55 81.10 79.49 80.71 2537433
2020-01-22 81.16 81.90 80.95 81.00 3893601
2020-01-23 80.50 80.80 76.17 77.09 9834987
2020-01-24 77.38 78.02 76.37 76.82 5010927
2020-01-27 75.66 76.78 74.91 76.31 5805618
2020-01-28 76.43 77.98 75.72 77.64 3916569
2020-01-29 77.67 78.69 77.49 77.58 4560270
2020-01-30 76.81 78.17 76.47 77.99 3568953
2020-01-31 80.82 80.99 71.72 73.29 12422232
2020-02-03 73.17 74.76 73.00 73.31 6824700
2020-02-04 74.46 76.12 74.29 75.45 4121079
2020-02-05 75.77 77.14 75.77 77.04 5158299
2020-02-06 77.61 78.89 76.83 78.88 4488471
2020-02-07 78.55 78.62 76.98 77.47 3289158
2020-02-10 76.93 77.33 75.69 76.15 3704733
2020-02-11 76.75 77.26 76.11 77.05 2579160
2020-02-12 77.12 77.31 74.89 75.60 4105080
2020-02-13 75.06 76.48 75.06 75.51 4168155
2020-02-14 76.09 76.92 75.68 76.85 2039166
2020-02-18 76.19 76.74 75.76 76.51 4071153
2020-02-19 76.94 79.11 76.82 78.44 4714473
2020-02-20 78.43 78.55 76.57 77.97 3072690
2020-02-21 77.60 77.60 76.71 77.08 2534388
2020-02-24 74.72 76.04 74.52 75.43 4238859
2020-02-25 75.88 76.14 74.39 74.69 4229847
2020-02-26 75.05 76.48 73.48 73.86 3123339
2020-02-27 72.51 73.50 70.92 70.99 6854079
2020-02-28 69.25 69.25 66.38 68.28 10069350
2020-03-02 69.00 70.98 68.63 70.97 6066720
2020-03-03 71.25 72.28 68.46 69.52 6994521
2020-03-04 71.12 72.47 69.60 72.46 7080570
2020-03-05 73.04 73.04 68.95 69.65 5670402
2020-03-06 67.51 68.93 66.59 68.62 5370357
2020-03-09 63.56 65.62 63.50 63.69 5836626
2020-03-10 66.02 67.65 64.20 67.62 6402723
2020-03-11 65.65 67.50 64.86 65.79 5678730
2020-03-12 61.94 65.84 59.54 62.34 9305943
2020-03-13 64.98 65.33 57.78 61.83 11608884
2020-03-16 56.67 58.78 55.06 55.24 7557297
2020-03-17 56.36 58.94 54.06 58.80 7945428
2020-03-18 55.43 58.27 54.07 57.71 7405419
2020-03-19 57.58 62.18 56.08 60.12 7778178
2020-03-20 60.45 62.67 54.20 55.33 7064487
2020-03-23 54.63 54.76 51.51 52.41 7908033
2020-03-24 55.26 61.99 54.86 61.63 7546305
2020-03-25 61.72 66.13 61.33 63.64 5938020
2020-03-26 64.55 67.16 64.00 66.48 4676346
2020-03-27 63.99 67.33 63.90 66.05 3600336
2020-03-30 66.03 67.50 62.01 65.35 5567184
2020-03-31 65.22 65.60 62.37 62.87 9068505
2020-04-01 60.28 61.01 56.44 57.54 5679633
2020-04-02 57.05 61.77 57.00 61.62 4586379
2020-04-03 60.81 63.90 60.76 63.02 5939562
2020-04-06 65.10 65.40 63.18 65.14 5401308
2020-04-07 67.00 68.98 64.77 64.91 4907754
2020-04-08 65.71 69.56 64.78 69.02 4737657
2020-04-09 69.88 72.67 69.08 71.81 4663356
2020-04-13 71.00 71.22 67.34 69.06 2901402
2020-04-14 69.94 72.25 69.62 72.05 3379191
2020-04-15 70.75 72.08 70.38 71.55 2937450
2020-04-16 72.30 73.18 71.58 72.51 4336770
2020-04-17 74.52 76.23 73.78 76.14 5888430
2020-04-20 75.35 75.88 74.43 74.87 2887407
2020-04-21 73.63 73.82 71.72 72.01 3432888
2020-04-22 73.13 73.24 70.81 72.17 3845247
2020-04-23 72.94 74.48 72.36 73.68 3960063
2020-04-24 78.43 78.43 73.49 74.49 5384283
2020-04-27 74.50 75.00 72.75 73.29 3489672
2020-04-28 72.72 73.25 70.96 71.05 3982851
2020-04-29 71.70 73.67 71.18 72.99 3108279
2020-04-30 72.60 73.84 72.27 72.50 2753442
2020-05-01 71.67 71.67 69.25 69.78 2532249
2020-05-04 69.78 69.83 68.17 68.98 2934861
2020-05-05 69.84 72.27 69.43 71.53 2400084
2020-05-06 71.61 72.68 71.00 71.24 2592264
2020-05-07 72.29 73.02 72.00 72.68 4508850
2020-05-08 73.65 74.06 72.41 72.61 1882665
2020-05-11 72.27 75.31 72.27 75.02 4468419
2020-05-12 75.11 75.33 72.41 72.49 2590842
2020-05-13 72.31 73.58 70.57 71.37 3502815
2020-05-14 70.90 72.53 69.67 72.48 2388702
2020-05-15 71.72 72.12 69.94 70.99 2927715
2020-05-18 72.23 73.50 72.12 72.14 2888304
2020-05-19 72.04 72.92 71.67 71.73 2099283
2020-05-20 72.51 73.95 71.82 73.65 3959898
2020-05-21 73.33 73.50 72.41 72.83 2730471
2020-05-22 72.99 73.02 71.68 72.94 2192895
2020-05-26 74.60 74.65 72.17 72.34 2944269
2020-05-27 72.11 72.65 70.31 72.12 3209583
2020-05-28 73.07 75.39 72.65 74.05 3500196
2020-05-29 74.39 75.03 72.63 74.91 4867284
2020-06-01 75.30 75.95 73.54 74.27 2982222
2020-06-02 74.84 75.14 73.65 74.83 2648333
2020-06-03 74.61 75.41 73.92 74.73 2262164
2020-06-04 74.16 74.48 70.73 71.00 3961853
2020-06-05 71.44 74.60 70.37 74.37 5009392
2020-06-08 74.05 77.00 74.00 76.95 3992387
2020-06-09 77.35 77.35 74.62 74.96 3325175
2020-06-10 75.07 75.35 72.86 73.28 3708157
2020-06-11 72.59 72.70 67.90 68.06 4322296
2020-06-12 69.87 70.42 66.84 67.98 3771245
2020-06-15 66.65 69.69 66.23 68.96 3486454
2020-06-16 70.67 71.14 69.10 70.21 3275744
2020-06-17 70.44 70.50 69.47 69.83 3298196
2020-06-18 69.41 70.27 69.10 69.98 2808817
2020-06-19 70.97 71.10 69.67 70.24 3800169
2020-06-22 69.97 70.24 68.74 69.81 2032182
2020-06-23 70.46 71.83 70.20 70.74 2746914
2020-06-24 70.17 70.36 67.36 67.49 2932946
2020-06-25 67.45 68.19 66.45 68.07 3299723
2020-06-26 68.42 69.08 66.88 67.13 3768570
2020-06-29 67.62 68.10 66.73 67.89 2380380
2020-06-30 67.95 69.33 67.28 69.11 2597158
2020-07-01 69.08 69.59 68.33 69.00 1915775
2020-07-02 69.55 70.23 68.80 69.19 2045129
2020-07-06 70.00 70.29 69.21 69.53 2035827
2020-07-07 69.06 69.91 68.45 68.57 2552315
2020-07-08 68.66 69.29 67.82 68.76 1905174
2020-07-09 68.64 69.23 67.27 68.26 2409180
2020-07-10 68.27 68.38 66.87 67.82 2799882
2020-07-13 68.49 68.86 66.95 67.19 3578996
2020-07-14 67.66 71.25 67.51 71.22 4805284
2020-07-15 72.19 73.61 71.43 72.47 3810049
2020-07-16 71.96 72.19 71.16 71.85 2114980
2020-07-17 72.04 74.60 71.25 74.11 5154131
2020-07-20 74.05 75.81 74.01 74.64 2609793
2020-07-21 75.39 76.58 75.00 75.94 2795318
2020-07-22 75.87 78.56 75.63 77.91 3373317
2020-07-23 77.98 78.92 77.16 77.32 3360978
2020-07-24 80.00 80.50 76.10 78.13 5463072
2020-07-27 78.12 79.18 77.40 78.69 2466946
2020-07-28 78.26 78.89 77.41 77.44 2007142
2020-07-29 77.73 80.29 77.55 79.33 1834021
2020-07-30 78.27 79.06 77.42 78.95 1666155
2020-07-31 79.06 79.30 77.79 78.41 2184350
2020-08-03 78.58 78.88 77.72 78.02 1554870
2020-08-04 77.82 77.94 76.05 76.60 2003747
2020-08-05 76.85 78.40 76.73 78.12 1420964
2020-08-06 77.53 77.76 76.50 77.41 1353588
2020-08-07 77.27 77.64 76.16 76.94 2221287
2020-08-10 76.82 77.13 75.49 75.78 1902086
2020-08-11 76.47 77.60 75.55 76.66 2189852
2020-08-12 77.00 78.84 76.96 78.58 2050004
2020-08-13 78.24 79.84 77.98 79.40 2332944
2020-08-14 78.69 79.14 77.67 78.07 1317747
2020-08-17 78.15 79.06 78.07 78.44 1672330
2020-08-18 78.46 78.82 77.92 78.59 1397854
2020-08-19 78.87 79.77 78.31 78.77 2566238
2020-08-20 78.22 79.14 78.03 79.10 1727124
2020-08-21 78.95 78.95 78.09 78.71 1699836
2020-08-24 79.00 79.86 78.15 78.71 2271111
2020-08-25 79.54 80.99 79.21 80.35 2027025
2020-08-26 80.35 81.71 80.18 81.52 2714102
2020-08-27 81.52 84.31 81.19 83.70 3596694
2020-08-28 83.87 84.60 83.16 84.33 2995499
2020-08-31 84.38 86.41 83.96 85.84 4171882
2020-09-01 85.09 86.01 84.51 85.91 3611893
2020-09-02 86.25 87.79 85.96 87.44 3037802
2020-09-03 87.53 87.60 84.95 85.69 4146118
2020-09-04 85.77 86.08 82.65 83.71 2786936
2020-09-08 82.75 83.54 82.03 82.16 2892988
2020-09-09 83.31 85.71 83.07 84.84 2160919
2020-09-10 85.14 85.14 82.43 82.64 2276472
2020-09-11 83.00 83.05 80.98 81.78 1721599
2020-09-14 82.08 83.50 81.93 82.95 1702443
2020-09-15 83.48 84.28 82.94 83.30 2378691
2020-09-16 83.70 84.69 83.54 83.87 1992460
2020-09-17 83.06 83.93 82.44 83.69 2463350
2020-09-18 83.58 84.86 82.31 83.20 3592853
2020-09-21 81.61 82.20 79.70 81.45 2164329
2020-09-22 81.25 81.45 77.65 78.68 4061956
2020-09-23 78.75 78.76 75.67 76.05 4254119
2020-09-24 75.74 76.08 74.25 74.67 2575739
2020-09-25 74.18 77.49 74.07 77.45 2869200
2020-09-28 78.35 78.72 77.49 77.71 2805633
2020-09-29 78.34 80.03 77.97 78.31 2640704
2020-09-30 78.33 80.99 78.32 79.82 3248371
2020-10-01 80.38 80.74 78.44 78.98 1994144
2020-10-02 77.95 79.92 77.67 78.81 1541585
2020-10-05 79.12 80.50 79.04 80.15 1662214
2020-10-06 80.28 80.43 78.47 78.59 1488363
2020-10-07 79.58 81.72 79.45 81.50 1971232
2020-10-08 82.00 82.25 80.93 81.65 1804960
2020-10-09 82.60 83.95 81.81 83.90 2229688
2020-10-12 84.44 85.47 83.18 85.02 2090271
2020-10-13 84.04 85.01 83.20 83.94 1830861
2020-10-14 83.92 86.25 83.77 85.17 1805162
2020-10-15 83.83 85.87 83.49 85.32 2006295
2020-10-16 85.87 86.98 85.20 85.33 1831137
2020-10-19 85.50 86.73 83.23 84.00 1832939
2020-10-20 84.49 85.66 83.69 84.43 1415669
2020-10-21 84.44 84.84 82.58 83.61 2149780
2020-10-22 79.74 81.00 78.02 79.38 6111068
2020-10-23 79.86 80.52 79.07 80.41 2500571
2020-10-26 79.23 79.52 77.32 78.08 2396946
2020-10-27 78.35 78.65 76.39 76.50 2661752
2020-10-28 75.01 75.45 73.18 73.26 3192332
2020-10-29 73.42 73.99 72.10 72.91 2253711
2020-10-30 72.48 72.81 70.92 71.69 3131454
2020-11-02 73.11 73.84 72.14 72.60 2614842
2020-11-03 73.50 74.80 73.10 74.21 2518466
2020-11-04 76.24 77.49 75.13 75.97 3241409
2020-11-05 76.96 78.44 76.14 77.55 2721757
2020-11-06 77.69 78.51 77.16 78.03 2585487
2020-11-09 82.00 85.83 81.60 84.00 4185306
2020-11-10 83.70 83.96 81.00 81.21 3365229
2020-11-11 81.76 81.76 79.21 80.03 2468375
2020-11-12 79.38 80.60 78.34 80.35 2437784
2020-11-13 80.34 82.28 79.89 81.78 2342117
2020-11-16 82.90 83.20 81.13 82.17 1841002
2020-11-17 85.25 88.00 83.89 85.18 4972666
2020-11-18 84.85 87.24 84.60 85.24 5012829
2020-11-19 84.45 85.54 84.07 85.24 2178723
2020-11-20 85.03 85.39 84.36 84.53 2794802
2020-11-23 84.95 85.81 83.86 84.70 1596587
2020-11-24 85.50 86.15 85.01 85.61 1903222
2020-11-25 85.27 85.54 83.83 84.21 1712129
2020-11-27 84.87 85.36 83.83 85.26 919782
2020-11-30 84.98 84.98 83.12 83.89 3948429
2020-12-01 84.56 84.93 83.57 83.88 2529072
2020-12-02 83.67 84.81 83.17 84.47 1500478
2020-12-03 83.90 84.78 83.38 83.65 1697299
2020-12-04 84.23 85.96 83.71 85.76 2413224
2020-12-07 85.70 86.54 85.14 86.06 2775105
2020-12-08 85.98 86.07 84.32 85.40 1995363
2020-12-09 85.50 86.00 83.90 85.03 2898703
2020-12-10 85.03 87.77 84.82 86.74 2631473
2020-12-11 86.20 86.27 83.65 84.18 2202263
2020-12-14 84.53 85.80 83.51 83.57 2408450
2020-12-15 84.77 85.48 83.69 85.15 2739790
2020-12-16 83.88 86.08 83.72 85.09 1816482
2020-12-17 85.00 86.59 84.66 86.52 1689031
2020-12-18 86.44 87.20 85.77 86.82 6067561
2020-12-21 85.19 85.75 83.22 85.64 2327420
2020-12-22 85.79 88.44 85.28 88.00 2183867
2020-12-23 88.50 90.06 88.27 88.28 1598454
2020-12-24 88.52 88.99 88.15 88.63 441507
2020-12-28 88.89 90.78 88.89 90.58 1451445
2020-12-29 91.39 92.08 89.93 90.00 1476759
2020-12-30 90.50 90.76 89.29 89.64 1115841
2020-12-31 89.76 91.33 89.37 91.23 1100285
2021-01-04 91.50 91.73 87.88 88.92 2368175
2021-01-05 88.85 89.42 88.01 88.44 2720516
2021-01-06 87.68 88.45 86.60 87.20 3185752
2021-01-07 87.53 89.60 86.79 89.44 2494328
2021-01-08 90.04 91.37 89.62 90.67 1997299
2021-01-11 90.21 90.33 89.14 89.37 2107372
2021-01-12 89.28 89.66 87.60 87.85 2193870
2021-01-13 87.55 89.52 87.35 89.26 1809624
2021-01-14 89.31 89.65 87.30 87.49 2881337
2021-01-15 87.27 88.15 86.84 87.87 3128902
2021-01-19 88.67 89.43 87.80 87.91 1976894
2021-01-20 88.32 88.64 87.37 88.10 3561984
2021-01-21 88.17 88.89 86.55 87.23 1796317
2021-01-22 86.98 87.38 85.21 85.52 3278939
2021-01-25 85.39 86.31 84.60 85.89 3297685
2021-01-26 84.60 87.84 84.03 86.54 2186644
2021-01-27 85.80 85.99 84.23 84.84 3290025
2021-01-28 82.06 85.60 82.01 83.38 5277398
2021-01-29 83.01 83.50 81.62 82.58 4292010
2021-02-01 83.54 83.87 81.85 81.92 2126074
2021-02-02 82.22 84.72 82.01 83.97 2515162
2021-02-03 83.51 84.12 82.45 83.86 2174634
2021-02-04 84.54 86.16 84.02 85.43 2441665
2021-02-05 85.96 86.19 85.02 85.10 1969512
2021-02-08 85.15 86.32 84.61 86.08 2167860
2021-02-09 86.30 86.93 85.37 85.80 1486189
2021-02-10 86.01 86.74 85.62 86.39 2713615
2021-02-11 86.81 88.11 86.22 88.07 2220741
2021-02-12 87.27 87.82 86.68 87.65 2094049
2021-02-16 88.20 88.20 86.13 86.98 2274523
2021-02-17 86.43 86.85 84.78 85.07 2399382
2021-02-18 84.44 86.10 83.26 85.24 2293702
2021-02-19 85.59 85.82 83.99 84.31 4797491
2021-02-22 83.81 84.00 82.76 83.34 3201144
2021-02-23 83.63 85.63 82.44 85.22 4287451
2021-02-24 85.28 86.08 84.44 84.45 1931845
2021-02-25 84.15 85.09 82.92 83.97 2107297
2021-02-26 84.35 84.35 82.71 83.10 2641873
2021-03-01 83.99 85.79 83.99 85.77 3184609
2021-03-02 86.00 86.88 85.48 86.28 3315772
2021-03-03 85.78 86.41 84.24 84.25 2514292
2021-03-04 84.25 84.88 81.23 81.88 2764010
2021-03-05 82.29 82.49 78.86 81.72 2771533
2021-03-08 81.37 82.38 80.29 80.32 2779857
2021-03-09 81.12 83.42 80.90 82.02 2293789
2021-03-10 82.58 84.96 82.25 82.98 2771827
2021-03-11 83.64 84.39 82.59 82.97 1996144
2021-03-12 83.07 83.24 81.96 82.07 1865500
2021-03-15 81.66 82.10 80.79 81.14 3764037
2021-03-16 81.31 82.18 80.62 81.26 2494875
2021-03-17 81.01 81.21 79.72 80.38 2303903
2021-03-18 80.00 80.20 78.58 78.68 2363322
2021-03-19 78.67 80.14 78.44 79.41 3508145
2021-03-22 78.99 80.42 78.80 79.66 2497138
2021-03-23 79.69 80.81 79.31 79.77 2390843
2021-03-24 80.00 80.93 79.66 80.21 2494532
2021-03-25 80.33 80.80 79.30 80.55 2758499
2021-03-26 80.75 82.41 80.21 82.30 2784727
2021-03-29 82.14 83.18 81.20 82.43 2376108
2021-03-30 82.09 83.22 81.97 82.85 3001483
2021-03-31 83.35 84.33 83.17 83.64 3567596
2021-04-01 83.98 84.44 83.12 83.84 2424066
2021-04-05 84.91 86.24 84.48 85.74 2555407
2021-04-06 85.20 86.55 85.19 85.41 2324611
2021-04-07 85.44 85.99 84.02 84.12 2549097
2021-04-08 84.88 85.14 84.03 84.16 2461223
2021-04-09 84.51 86.00 83.80 85.99 2550847
2021-04-12 85.75 86.53 85.43 85.82 2600493
2021-04-13 85.54 86.81 85.39 86.44 2042782
2021-04-14 86.36 87.66 86.14 86.25 1963302
2021-04-15 86.45 88.40 86.45 88.00 1860685
2021-04-16 88.57 89.13 87.66 89.02 6863644
2021-04-19 88.37 89.03 87.81 88.56 2671586
2021-04-20 88.76 91.03 88.73 89.63 3943346
2021-04-21 90.31 95.96 90.31 95.24 7071278
2021-04-22 94.40 96.39 93.76 96.15 4050404
2021-04-23 96.27 98.11 96.05 97.45 2422862
2021-04-26 97.28 97.55 95.51 96.03 2954470
2021-04-27 95.93 96.62 95.66 96.15 2094928
2021-04-28 96.33 97.01 95.86 96.78 2405377
2021-04-29 97.30 97.39 96.01 96.26 2347157
2021-04-30 95.92 96.42 94.85 95.52 2252708
2021-05-03 95.85 95.99 94.20 94.63 2327471
2021-05-04 94.13 94.13 92.48 93.31 2511439
2021-05-05 93.61 92.87 90.24 91.77 1971013
2021-05-06 91.48 91.87 90.36 91.75 2402801
2021-05-07 91.87 93.67 91.80 92.17 2255078
2021-05-10 92.22 92.40 90.25 90.40 2356494
2021-05-11 89.41 90.20 88.66 89.51 2175293
2021-05-12 88.56 88.88 87.32 87.47 1905839
2021-05-13 88.08 88.62 87.36 87.94 1094041
2021-05-14 88.30 89.94 88.01 89.49 2074784
2021-05-17 89.23 90.21 89.12 89.85 3412839
2021-05-18 90.25 91.06 89.61 90.07 1552237
2021-05-19 89.18 90.70 88.96 90.68 1974204
2021-05-20 91.02 93.27 91.02 92.80 2203924
2021-05-21 93.13 94.63 93.13 94.20 3472783
2021-05-24 95.00 96.47 94.92 95.45 3147132
2021-05-25 95.96 96.76 95.81 96.68 2230765
2021-05-26 97.28 97.28 94.68 96.00 2308367
2021-05-27 95.80 95.82 94.31 94.35 3799715
2021-05-28 95.29 96.44 95.27 95.90 2097786
2021-06-01 96.69 96.70 94.75 95.12 2010647
2021-06-02 94.89 95.13 93.08 93.38 1791790
2021-06-03 92.80 94.59 92.59 94.34 2212232
2021-06-04 95.15 96.35 95.07 95.87 2132986
2021-06-07 95.84 98.04 95.76 96.34 1944655
2021-06-08 96.98 97.40 95.88 96.98 1898331
2021-06-09 97.45 97.83 96.82 97.08 1889514
2021-06-10 97.24 99.95 97.16 99.94 2938325
2021-06-11 99.55 100.10 99.06 99.99 2843708
2021-06-14 99.91 101.00 99.58 100.96 2024342
2021-06-15 101.17 101.28 99.91 100.28 1503093
2021-06-16 100.74 101.21 99.53 100.14 2511037
2021-06-17 99.98 101.21 99.76 100.99 2538698
2021-06-18 100.12 101.53 100.07 100.71 3222641
2021-06-21 101.46 103.28 100.43 102.84 2059344
2021-06-22 102.88 104.74 102.66 104.52 2542191
2021-06-23 104.25 105.10 104.25 104.76 2068764
2021-06-24 105.53 105.58 103.72 103.80 1849110
2021-06-25 104.11 104.73 103.19 103.57 2947588
2021-06-28 103.64 104.00 101.74 102.58 4900489
2021-06-29 102.57 103.79 102.19 103.59 1989409
2021-06-30 103.96 104.64 103.24 103.57 2517332
2021-07-01 103.60 105.00 103.53 104.81 2661718
2021-07-02 105.30 106.73 105.06 106.59 1838134
2021-07-06 106.58 106.58 105.07 106.46 2204975
2021-07-07 106.89 108.07 105.97 107.88 2495524
2021-07-08 106.72 108.29 106.11 108.19 1805539
2021-07-09 108.41 109.01 107.10 107.51 1567295
2021-07-12 107.48 107.70 106.21 106.84 2420136
2021-07-13 107.01 107.04 105.89 106.74 1378824
2021-07-14 106.85 107.55 106.52 106.79 1755095
2021-07-15 106.57 106.83 105.45 106.34 2540305
2021-07-16 106.93 107.46 106.14 106.92 5378548
2021-07-19 106.10 106.10 102.70 102.91 4677321
2021-07-20 103.36 107.08 103.21 106.58 2783510
2021-07-21 107.28 107.32 105.30 106.05 2109770
2021-07-22 106.31 107.10 105.59 107.06 1195050
2021-07-23 108.08 109.67 107.44 109.40 2527915
2021-07-26 109.01 109.15 107.88 108.89 2575996
2021-07-27 109.01 110.14 108.80 109.90 1781786
2021-07-28 110.00 110.78 109.39 110.06 1592788
2021-07-29 110.33 111.96 109.96 111.62 3438961
2021-07-30 113.38 114.23 109.83 112.27 3518340
2021-08-02 112.42 113.84 112.08 113.28 2274780
2021-08-03 113.32 114.74 113.05 114.70 2088123
2021-08-04 114.67 114.99 113.54 114.46 2079301
2021-08-05 115.00 115.60 113.18 114.78 1652625
2021-08-06 114.50 115.40 113.96 115.21 1594148
2021-08-09 115.54 115.83 113.80 114.33 1594881
2021-08-10 114.39 114.66 111.76 111.95 2390413
2021-08-11 112.11 112.28 110.82 111.14 1805469
2021-08-12 111.21 112.25 110.97 111.77 1313356
2021-08-13 111.79 113.18 111.31 113.15 1958927
2021-08-16 113.05 114.42 112.73 114.36 1996653
2021-08-17 113.90 117.41 113.75 117.26 2689179
2021-08-18 117.51 118.18 116.18 116.26 2000407
2021-08-19 115.52 118.31 115.31 117.95 1258783
2021-08-20 118.02 119.33 117.31 118.95 1470473
2021-08-23 119.54 119.94 116.90 116.96 2315828
2021-08-24 116.45 118.71 115.67 118.09 2086397
2021-08-25 117.83 118.00 116.35 117.02 1958433
2021-08-26 116.79 117.11 116.09 116.96 1645288
2021-08-27 117.56 117.71 116.09 116.39 1611403
2021-08-30 116.87 118.48 116.54 118.04 1429889
2021-08-31 118.00 118.72 116.37 117.18 2322771
2021-09-01 117.50 119.59 116.84 119.43 1795026
2021-09-02 120.00 120.94 119.70 120.61 1913021
2021-09-03 120.26 121.37 119.94 121.07 1280965
2021-09-07 120.82 122.12 119.70 121.99 1907182
2021-09-08 121.26 123.27 120.91 122.75 1678015
2021-09-09 122.88 123.00 121.86 122.08 1553916
2021-09-10 122.59 123.00 120.58 120.89 1869842
2021-09-13 121.58 121.80 117.85 119.35 1537938
2021-09-14 120.45 121.34 119.41 120.94 1589722
2021-09-15 120.63 121.89 119.93 121.02 1864578
2021-09-16 121.48 121.60 119.52 120.69 1906637
2021-09-17 116.85 119.67 116.85 119.42 3695327
2021-09-20 118.17 118.93 116.36 117.99 2448393
2021-09-21 118.95 120.15 118.42 118.50 1360245
2021-09-22 118.64 120.41 118.03 119.66 1579216
2021-09-23 120.36 121.79 119.65 121.02 1518361
2021-09-24 120.46 120.90 119.10 120.07 1672538
2021-09-27 119.31 119.83 115.76 117.07 1804736
2021-09-28 115.71 115.79 112.96 113.86 2423066
2021-09-29 114.23 115.40 113.29 113.52 2934387
2021-09-30 114.00 115.49 113.17 113.21 2987263
2021-10-01 113.32 113.58 110.64 112.28 4396123
2021-10-04 111.72 111.96 105.66 106.37 5127875
2021-10-05 106.96 110.58 106.83 108.83 2851789
2021-10-06 107.91 109.60 107.54 109.48 2250765
2021-10-07 110.77 112.52 110.71 110.89 2289597
2021-10-08 110.91 111.18 108.62 108.73 1962397
2021-10-11 108.00 109.36 107.70 108.49 1762855
2021-10-12 109.33 109.85 108.18 108.81 1534078
2021-10-13 109.32 110.61 109.02 109.10 2151567
2021-10-14 111.08 113.00 110.69 111.57 1656050
2021-10-15 111.96 112.49 111.54 112.16 1666932
2021-10-18 110.91 111.53 109.64 111.09 1814210
2021-10-19 112.05 115.69 111.94 115.00 2154344
2021-10-20 115.75 116.26 114.34 115.60 2026786
2021-10-21 115.54 116.08 114.75 115.74 1764555
2021-10-22 115.93 116.97 115.51 116.59 1963340
2021-10-25 116.93 118.07 115.59 117.30 1876894
2021-10-26 117.70 117.84 116.36 116.99 1661714
2021-10-27 116.60 116.90 114.69 116.07 1785608
2021-10-28 110.00 116.84 110.00 116.51 4373989
2021-10-29 115.77 120.11 114.38 119.82 3340898
2021-11-01 120.41 120.62 115.24 115.56 3219845
2021-11-02 115.89 117.25 114.89 116.94 2822534
2021-11-03 117.10 117.86 115.35 117.25 2166897
2021-11-04 117.73 118.32 116.53 117.37 1724219
2021-11-05 116.63 119.09 116.40 118.65 2214641
2021-11-08 119.40 119.80 118.54 119.54 1449772
2021-11-09 119.23 120.49 118.92 120.04 1553461
2021-11-10 119.79 120.79 118.38 118.77 1665363
2021-11-11 119.00 119.16 114.04 114.31 2471206
2021-11-12 114.89 116.53 114.61 116.00 1772068
2021-11-15 116.35 117.14 115.61 116.69 1704013
2021-11-16 116.81 119.54 116.13 119.04 2285722
2021-11-17 119.08 119.50 117.24 118.35 2062289
2021-11-18 118.88 118.88 116.38 117.03 1741524
2021-11-19 117.62 117.82 116.01 117.03 2438321
2021-11-22 117.39 117.75 114.79 114.84 1848377
2021-11-23 114.14 115.00 111.30 112.63 2391784
2021-11-24 112.23 114.87 112.23 114.49 2147897
2021-11-26 114.14 114.86 109.25 109.52 2249371
2021-11-29 110.58 112.88 110.20 110.71 3791053
2021-11-30 110.06 111.56 107.12 107.31 6271723
2021-12-01 108.41 109.95 107.26 107.43 3497945
2021-12-02 107.63 110.30 107.12 109.82 2527310
2021-12-03 110.69 111.44 107.15 108.48 3146847
2021-12-06 110.50 113.10 108.79 111.96 2643566
2021-12-07 113.77 116.43 113.37 115.52 2727062
2021-12-08 116.04 119.62 115.70 119.46 3381081
2021-12-09 120.00 121.92 119.49 120.34 2841352
2021-12-10 121.49 122.34 120.55 121.84 2227625
2021-12-13 121.83 122.03 120.27 120.74 1757887
2021-12-14 119.49 119.49 115.74 116.90 2275253
2021-12-15 118.78 120.39 117.06 119.91 2530968
2021-12-16 120.63 122.50 118.88 119.57 2866567
2021-12-17 121.24 123.56 120.42 122.12 6494135
2021-12-20 120.44 120.96 117.88 120.03 3263485
2021-12-21 121.07 124.56 120.87 124.40 2223827
2021-12-22 124.20 128.02 124.20 127.83 2185702
2021-12-23 128.00 129.12 127.65 128.57 1732183
2021-12-27 129.07 130.60 128.18 130.58 1254166
2021-12-28 130.83 130.90 128.98 129.35 1298179
2021-12-29 129.67 131.19 129.60 130.64 1137414
2021-12-30 130.82 131.73 130.39 130.68 1112543
2021-12-31 130.31 130.94 129.27 129.55 1193704
2022-01-03 129.07 129.51 126.43 128.34 1766131
2022-01-04 128.37 129.53 126.94 127.89 2020510
2022-01-05 127.55 128.36 123.92 123.92 2201821
2022-01-06 124.35 125.40 122.97 123.23 2602164
2022-01-07 122.16 123.81 121.02 122.30 2172096
2022-01-10 120.53 121.22 117.72 120.12 2652583
2022-01-11 120.60 122.19 118.54 121.94 2389409
2022-01-12 121.19 123.77 121.19 122.26 2006967
2022-01-13 122.57 122.90 120.05 120.46 1695996
2022-01-14 119.44 120.21 116.70 118.26 2112802
2022-01-18 115.00 116.52 114.17 115.83 2601388
2022-01-19 116.25 118.15 115.97 116.16 2245358
2022-01-20 117.20 119.56 115.34 115.56 1825531
2022-01-21 115.52 115.55 112.23 112.65 3145014
2022-01-24 110.30 110.75 105.14 110.60 4692008
2022-01-25 107.94 111.12 106.53 109.49 3211920
2022-01-26 111.05 112.16 107.37 108.63 3144291
2022-01-27 100.00 106.04 99.62 101.96 6876116
2022-01-28 102.37 105.02 96.39 104.87 3828612
2022-01-31 105.32 109.41 105.00 109.20 3398364
2022-02-01 109.59 110.54 107.02 108.37 3731874
2022-02-02 111.79 112.99 109.77 112.84 3385437
2022-02-03 110.80 113.91 110.59 111.59 2655347
2022-02-04 110.60 113.21 110.26 112.18 2303684
2022-02-07 111.60 113.34 110.61 111.13 1833489
2022-02-08 110.35 111.81 108.83 111.42 3798255
2022-02-09 113.04 114.12 111.96 112.59 3025622
2022-02-10 110.16 112.77 110.06 110.64 2338200
2022-02-11 110.80 112.00 108.82 109.00 2797335
2022-02-14 108.34 109.48 106.42 107.73 2405130
2022-02-15 108.55 110.97 108.55 110.93 3034699
2022-02-16 110.21 111.11 108.50 110.66 2823742
2022-02-17 109.64 109.80 106.70 106.88 2268959
2022-02-18 106.66 107.27 104.91 105.62 2525648
2022-02-22 104.99 107.27 104.81 105.94 2074630
2022-02-23 106.46 107.60 105.07 105.33 2234997
2022-02-24 103.26 110.04 102.57 109.64 3112023
2022-02-25 109.58 113.11 108.55 113.03 2157273
2022-02-28 111.07 113.14 110.29 112.37 3072364
2022-03-01 112.35 112.97 110.55 111.61 2001403
2022-03-02 112.51 112.82 110.83 111.38 2486513
2022-03-03 112.31 113.40 110.32 111.98 2405376
2022-03-04 111.36 111.46 108.47 110.64 2280422
2022-03-07 110.33 110.81 107.22 108.35 1887555
2022-03-08 107.60 107.77 101.84 102.00 3553236
2022-03-09 104.91 106.38 103.23 105.91 3320789
2022-03-10 104.09 106.00 104.07 105.70 2091435
2022-03-11 106.81 106.98 103.40 103.45 2030440
2022-03-14 104.21 105.15 100.97 102.25 2391279
2022-03-15 104.71 106.22 103.83 106.15 2251135
2022-03-16 108.42 109.84 106.62 109.79 2144564
2022-03-17 109.12 112.61 109.05 112.54 1952128
2022-03-18 113.01 113.23 111.08 112.77 3975560
2022-03-21 112.00 113.42 110.48 111.55 1683160
2022-03-22 110.25 113.50 109.27 112.95 3011296
2022-03-23 110.39 111.60 106.78 107.20 2827531
2022-03-24 108.52 109.50 107.17 109.46 1833010
2022-03-25 110.31 112.45 109.83 112.37 1689901
2022-03-28 112.49 114.16 111.50 114.13 1926691
2022-03-29 115.31 116.80 114.94 116.75 2249259
2022-03-30 116.45 118.42 116.05 117.09 2099084
2022-03-31 118.00 120.43 117.30 117.72 3721683
2022-04-01 119.50 123.57 118.75 123.07 4770538
2022-04-04 122.20 123.20 118.84 120.28 2310366
2022-04-05 120.09 122.32 119.56 120.22 2225959
2022-04-06 119.31 120.69 117.15 120.36 2049203
2022-04-07 120.30 124.30 119.67 123.74 2981232
2022-04-08 123.07 125.11 122.36 123.92 2829463
2022-04-11 122.96 123.40 119.74 121.50 2501132
2022-04-12 122.29 123.99 120.06 120.84 1970337
2022-04-13 121.33 122.32 119.91 121.91 1674074
2022-04-14 122.28 122.50 119.59 120.02 2361310
2022-04-18 119.93 120.73 118.57 119.28 1541205
2022-04-19 119.43 124.93 119.43 124.52 3020638
2022-04-20 125.09 129.33 124.72 128.27 3256727
2022-04-21 129.07 131.10 125.44 125.61 3814427
2022-04-22 124.01 124.19 118.08 118.38 3237067
2022-04-25 118.00 119.90 116.64 119.80 2830299
2022-04-26 118.67 119.89 116.01 116.27 3479170
2022-04-27 114.00 115.69 109.67 109.80 6463078
2022-04-28 110.16 110.79 107.20 109.77 3281485
2022-04-29 108.67 110.10 105.39 105.78 3274934
2022-05-02 105.72 106.78 102.56 104.83 3635103
2022-05-03 105.58 106.78 105.13 105.93 3027443
2022-05-04 105.91 109.19 103.62 108.65 3081261
2022-05-05 107.89 108.69 102.09 103.36 2718102
2022-05-06 102.41 102.81 99.50 100.52 4024240
2022-05-09 98.71 99.01 93.86 94.69 4042731
2022-05-10 96.20 97.37 92.79 94.83 3035791
2022-05-11 94.54 96.85 92.96 93.27 3435084
2022-05-12 92.00 94.60 91.52 93.44 3753940
2022-05-13 95.10 98.10 95.00 97.55 2569677
2022-05-16 96.85 97.91 95.76 95.93 2385156
2022-05-17 97.50 98.13 96.37 97.39 2269599
2022-05-18 96.09 96.25 93.01 93.41 2155679
2022-05-19 92.88 95.22 92.60 94.37 2407047
2022-05-20 95.53 95.97 91.94 94.32 2956679
2022-05-23 95.50 96.82 94.22 96.13 2620037
2022-05-24 95.52 95.80 92.95 94.54 3043394
2022-05-25 94.21 97.20 93.60 96.85 3832909
2022-05-26 97.00 99.33 96.04 98.57 2995023
2022-05-27 99.71 101.29 99.21 101.12 2445373
2022-05-31 100.06 101.69 98.70 100.85 5809629
2022-06-01 101.16 101.41 96.37 97.34 2026638
2022-06-02 97.38 101.34 96.29 101.21 1601491
2022-06-03 100.00 100.21 96.38 96.73 2462679
2022-06-06 98.13 98.82 95.97 96.41 2986141
2022-06-07 96.13 97.43 95.41 97.25 1485549
2022-06-08 96.68 97.54 95.85 96.29 1996824
2022-06-09 95.55 96.36 93.60 93.64 2687382
2022-06-10 92.00 94.05 91.34 93.00 2379525
2022-06-13 90.00 90.80 88.07 88.55 2873155
2022-06-14 87.41 88.66 85.58 86.50 2965407
2022-06-15 87.81 90.07 86.75 88.78 3292910
2022-06-16 86.30 87.92 85.67 87.73 3132714
2022-06-17 88.16 90.05 87.08 87.79 3397520
2022-06-21 89.31 90.35 88.60 89.34 2179821
2022-06-22 88.72 91.95 88.52 90.79 2504621
2022-06-23 91.60 94.00 91.54 93.62 2391278
2022-06-24 94.55 97.07 93.41 96.98 3824771
2022-06-27 96.90 97.45 95.76 96.81 3995367
2022-06-28 97.27 98.25 94.61 94.73 3701756
2022-06-29 94.85 96.40 93.37 96.03 1826194
2022-06-30 94.92 96.14 93.82 95.09 2448267
2022-07-01 94.92 97.71 94.76 97.39 2081156
2022-07-05 96.01 98.01 94.82 97.97 2097400
2022-07-06 98.00 98.85 96.58 97.98 2083878
2022-07-07 97.76 98.75 97.17 98.43 1906798
2022-07-08 97.60 99.12 97.06 98.39 1562826
2022-07-11 97.33 97.80 96.47 96.88 1973060
2022-07-12 97.08 98.63 95.91 96.34 2616155
2022-07-13 94.44 97.27 93.80 95.93 1765254
2022-07-14 94.43 97.15 94.10 96.91 2096787
2022-07-15 98.51 99.94 98.24 99.43 1943864
2022-07-18 99.58 100.41 97.06 97.45 1658165
2022-07-19 99.04 101.42 98.50 101.24 2364079
2022-07-20 101.26 103.12 100.79 101.53 2328841
2022-07-21 102.12 104.19 101.64 103.77 2569420
2022-07-22 103.20 104.85 101.72 102.58 2535041
2022-07-25 102.55 102.86 101.08 102.09 2182768
2022-07-26 102.19 102.50 101.29 102.13 1981393
2022-07-27 103.67 106.15 103.42 105.61 2557273
2022-07-28 105.80 107.92 103.73 107.29 3032134
2022-07-29 100.04 101.98 98.67 100.54 7246633
2022-08-01 99.81 100.73 99.14 99.45 2992044
2022-08-02 99.00 103.45 98.90 102.22 2410226
2022-08-03 102.21 104.06 101.22 103.45 1896210
2022-08-04 103.68 104.88 102.95 104.85 1849279
2022-08-05 103.66 106.26 103.47 106.12 2033510
2022-08-08 106.81 107.18 104.90 105.46 1914420
2022-08-09 105.01 105.27 101.24 101.44 2802910
2022-08-10 103.55 103.98 102.40 103.86 1979743
2022-08-11 104.54 105.79 103.58 103.92 1800070
2022-08-12 104.16 104.94 103.12 104.80 1609640
2022-08-15 104.52 105.45 103.34 104.74 2183630
2022-08-16 104.07 104.13 101.90 102.28 2969727
2022-08-17 101.45 102.12 100.23 100.53 2787750
2022-08-18 100.42 100.57 98.31 99.51 2320704
2022-08-19 99.22 99.40 97.62 98.55 2610651
2022-08-22 97.16 98.22 95.52 95.87 2073211
2022-08-23 95.30 95.30 93.57 94.15 2289460
2022-08-24 94.82 95.59 93.50 94.96 2546538
2022-08-25 95.98 96.67 95.13 96.65 1753201
2022-08-26 95.99 96.34 91.08 91.24 2210263
2022-08-29 90.27 90.76 89.43 90.36 2607270
2022-08-30 91.36 91.93 89.78 90.43 2900619
2022-08-31 91.46 92.16 90.06 90.10 2786699
2022-09-01 89.40 90.22 87.94 90.12 4041294
2022-09-02 91.24 91.34 88.11 88.69 1920439
2022-09-06 89.00 89.78 88.24 89.06 2172740
2022-09-07 88.88 92.29 88.88 91.98 3119239
2022-09-08 90.94 95.56 90.89 95.52 4008210
2022-09-09 95.74 97.74 95.00 97.25 2867279
2022-09-12 97.54 98.09 96.86 97.36 2723058
2022-09-13 94.93 95.58 94.04 94.28 2178029
2022-09-14 94.30 94.90 93.20 94.12 1627444
2022-09-15 94.68 98.35 94.40 94.88 2570352
2022-09-16 94.10 94.10 91.95 93.35 3344314
2022-09-19 92.43 92.65 88.00 88.83 4470278
2022-09-20 88.00 88.59 86.19 87.19 3732059
2022-09-21 87.33 88.68 85.18 85.22 2167434
2022-09-22 84.85 85.38 83.42 84.17 2751210
2022-09-23 83.83 84.86 82.92 84.74 3318619
2022-09-26 84.09 85.12 83.31 83.59 2030224
2022-09-27 84.34 84.60 81.87 82.37 3106340
2022-09-28 82.71 84.65 82.02 84.24 2874139
2022-09-29 83.47 84.43 82.79 83.83 2659557
2022-09-30 84.00 85.84 82.50 82.63 2726086
2022-10-03 83.65 86.01 83.15 85.46 2178127
2022-10-04 86.95 88.40 86.58 87.18 2391058
2022-10-05 85.91 87.89 85.64 87.44 2971486
2022-10-06 86.86 88.09 86.30 86.48 2170206
2022-10-07 85.57 85.73 83.66 84.23 2294206
2022-10-10 84.90 85.00 82.40 82.75 1666855
2022-10-11 82.12 83.09 80.90 82.15 2318043
2022-10-12 83.07 84.15 82.16 82.65 2487682
2022-10-13 80.83 85.00 80.69 84.22 2564693
2022-10-14 84.77 85.80 81.85 82.42 2354559
2022-10-17 83.79 85.76 83.18 85.49 3224783
2022-10-18 87.56 88.49 85.70 86.26 2977285
2022-10-19 85.52 86.77 85.00 85.95 2000839
2022-10-20 85.72 86.06 83.41 83.68 3838907
2022-10-21 83.82 85.08 82.14 84.81 4236936
2022-10-24 85.71 86.21 84.61 84.91 3569551
2022-10-25 85.05 86.56 85.00 85.70 6208024
2022-10-26 86.34 89.17 85.91 86.76 4502454
2022-10-27 87.13 87.32 84.57 86.30 4338679
2022-10-28 72.61 74.00 69.70 70.87 18719682
2022-10-31 70.50 73.04 70.20 72.43 8015614
2022-11-01 73.36 74.05 70.85 72.59 7691438
2022-11-02 72.59 73.87 70.30 70.31 11861195
2022-11-03 69.51 69.80 68.03 68.66 12897637
2022-11-04 69.86 69.98 67.37 68.54 6172620
2022-11-07 69.03 70.12 68.23 68.77 5785246
2022-11-08 68.46 69.96 67.13 69.69 12586440
2022-11-09 69.55 71.48 69.24 69.99 10835834
2022-11-10 72.71 73.66 71.08 72.55 4030779
2022-11-11 73.39 75.80 73.20 74.65 4984504
2022-11-14 74.39 75.56 73.39 73.51 4621025
2022-11-15 74.18 76.45 74.18 75.96 7599707
2022-11-16 76.10 76.81 74.88 75.03 5152034
2022-11-17 74.15 74.40 73.43 73.72 3413277
2022-11-18 74.91 75.50 74.45 75.04 3519694
2022-11-21 74.18 74.77 73.90 74.10 6162777
2022-11-22 74.00 74.60 72.92 74.31 3982016
2022-11-23 74.61 76.20 74.55 75.91 3466270
2022-11-25 75.95 76.47 75.57 76.36 1566760
2022-11-28 75.71 76.66 75.29 75.78 3643331
2022-11-29 76.03 76.61 74.66 74.85 6380238
2022-11-30 75.36 77.25 74.38 77.25 7007415
2022-12-01 78.00 78.54 77.04 77.56 4397856
2022-12-02 76.42 76.98 75.02 76.55 3156845
2022-12-05 75.72 76.14 73.78 73.85 11782417
2022-12-06 72.35 72.92 71.75 72.27 7374524
2022-12-07 72.23 73.05 72.04 72.58 7678790
2022-12-08 73.65 73.81 71.02 72.48 7249806
2022-12-09 72.22 74.51 72.03 74.01 6135172
2022-12-12 74.32 75.96 74.00 75.32 4783395
2022-12-13 76.90 77.66 74.80 75.96 4041920
2022-12-14 75.95 77.58 75.39 75.82 5055801
2022-12-15 74.80 75.46 73.36 73.55 5151328
2022-12-16 73.41 73.63 72.57 73.01 9059692
2022-12-19 72.80 74.12 72.25 73.43 3757756
2022-12-20 73.02 74.49 72.95 73.42 4066264
2022-12-21 73.74 75.19 73.51 74.76 3616504
2022-12-22 74.37 74.71 72.92 74.45 4006293
2022-12-23 74.00 74.68 73.51 74.19 2304611
2022-12-27 73.71 74.37 72.61 73.59 2050858
2022-12-28 73.95 74.52 73.09 73.11 1793694
2022-12-29 73.86 75.43 73.48 75.21 3683066
2022-12-30 74.58 74.93 73.47 74.61 2378820
2023-01-03 76.01 76.94 73.95 74.27 3197672
2023-01-04 75.13 76.55 74.52 76.47 3071069
2023-01-05 76.10 76.48 75.03 75.18 2691896
2023-01-06 75.87 77.13 74.25 77.01 3610360
2023-01-09 77.50 78.26 76.33 76.35 3316497
2023-01-10 76.34 77.55 76.09 77.02 3267524
2023-01-11 78.11 78.50 76.70 77.71 4227846
2023-01-12 78.17 78.49 76.78 77.75 2815334
2023-01-13 77.44 78.42 77.44 78.31 2031958
2023-01-17 78.00 78.99 77.50 78.86 3689281
2023-01-18 79.00 79.45 78.15 78.31 2929483
2023-01-19 77.87 78.93 77.31 78.47 2980224
2023-01-20 78.91 79.44 77.69 79.29 2887600
2023-01-23 79.34 80.78 78.99 80.06 2349797
2023-01-24 79.47 80.11 77.03 77.11 2434995
2023-01-25 76.13 77.74 75.56 77.69 2593205
2023-01-26 78.50 78.55 77.29 78.21 2360360
2023-01-27 78.38 78.84 77.81 78.14 2623157
2023-01-30 76.48 77.61 75.89 76.06 3418502
2023-01-31 74.97 76.85 74.96 76.70 6280413
2023-02-01 79.11 81.54 77.76 81.48 7456586
2023-02-02 82.06 84.85 81.75 84.51 5586853
2023-02-03 83.52 84.14 81.39 82.12 4743766
2023-02-06 80.75 81.07 78.69 79.09 3999339
2023-02-07 79.12 80.23 78.66 80.04 3593802
2023-02-08 79.86 80.05 77.99 78.08 3762678
2023-02-09 78.01 78.95 77.17 77.28 3781889
2023-02-10 76.97 78.03 76.80 77.20 2597583
2023-02-13 77.55 77.93 76.88 77.61 1989488
2023-02-14 77.63 78.14 76.28 76.59 2914045
2023-02-15 76.01 77.95 76.01 77.92 2078708
2023-02-16 76.59 78.32 76.42 77.28 2610099
2023-02-17 76.41 78.57 76.18 78.51 3817056
2023-02-21 77.79 77.85 75.34 75.55 4025767
2023-02-22 75.58 76.56 75.35 75.43 4271745
2023-02-23 76.04 77.67 75.58 77.58 3206999
2023-02-24 76.96 77.29 75.87 76.25 3388465
2023-02-27 76.99 78.36 76.81 77.34 3437267
2023-02-28 77.11 80.98 77.11 80.44 5902094
2023-03-01 80.08 80.08 78.69 79.85 4022786
2023-03-02 79.10 80.86 79.00 80.23 3525293
2023-03-03 81.17 82.16 80.76 81.92 2598696
2023-03-06 81.27 81.34 78.59 78.80 4371625
2023-03-07 78.85 80.01 78.76 78.92 3494980
2023-03-08 77.14 77.50 76.11 77.27 3318566
2023-03-09 77.81 78.13 75.95 76.03 2490861
2023-03-10 76.15 76.15 74.04 74.34 4097678
2023-03-13 74.25 77.03 73.54 76.62 5851696
2023-03-14 77.87 78.25 76.60 78.20 8343632
2023-03-15 77.46 79.54 77.00 79.48 3695193
2023-03-16 78.87 82.25 78.56 81.91 4780492
2023-03-17 82.70 82.70 80.28 80.74 4710224
2023-03-20 80.63 81.71 80.02 81.08 3866816
2023-03-21 81.26 82.46 81.03 81.73 4227472
2023-03-22 81.76 81.89 79.38 79.41 3259451
2023-03-23 79.99 81.16 78.88 79.55 2701262
2023-03-24 79.55 81.02 79.37 80.76 2759103
2023-03-27 81.46 82.20 80.74 80.92 3149775
2023-03-28 80.75 81.48 80.18 80.49 3092045
2023-03-29 81.00 81.66 80.85 81.64 2196971
2023-03-30 82.48 82.60 81.05 81.57 1701436
2023-03-31 82.04 82.78 81.39 82.73 2878736
2023-04-03 82.31 82.73 81.64 82.17 2294966
2023-04-04 82.49 83.59 82.18 83.20 2777991
2023-04-05 83.52 83.63 82.76 83.45 2375140
2023-04-06 83.42 83.92 82.77 83.88 1594880
2023-04-10 83.33 83.33 81.78 82.75 2256908
2023-04-11 82.64 83.17 82.05 82.20 2341406
2023-04-12 82.64 83.75 82.21 82.92 3015403
2023-04-13 83.37 84.71 82.94 84.66 2011040
2023-04-14 84.35 84.94 83.42 84.36 2487283
2023-04-17 84.71 84.85 83.45 84.05 1636872
2023-04-18 84.57 84.57 83.75 84.35 2008734
2023-04-19 84.95 87.10 84.70 86.50 5562762
2023-04-20 86.55 87.08 85.35 85.73 4271329
2023-04-21 86.25 87.00 85.98 86.54 2736684
2023-04-24 87.00 88.84 86.89 88.79 4105042
2023-04-25 88.47 88.85 87.65 87.77 3148697
2023-04-26 87.74 87.99 86.91 87.41 3089768
2023-04-27 85.00 87.07 83.00 86.72 3983349
2023-04-28 87.20 88.54 86.67 87.98 3306211
2023-05-01 87.52 88.34 86.87 87.55 2204025
2023-05-02 87.99 88.89 87.42 87.81 3086007
2023-05-03 88.69 89.26 87.93 88.10 2153784
2023-05-04 87.50 88.68 87.26 87.90 1797744
2023-05-05 88.51 88.85 87.79 88.74 1567443
2023-05-08 88.22 89.18 87.95 89.02 2148220
2023-05-09 88.68 89.17 88.35 88.70 1585320
2023-05-10 89.22 89.58 87.80 88.85 2398323
2023-05-11 89.05 89.35 88.23 88.78 1744497
2023-05-12 88.74 89.25 88.39 89.18 1565425
2023-05-15 89.12 89.72 88.51 88.92 2291544
2023-05-16 88.79 89.12 88.43 88.66 1407888
2023-05-17 88.70 88.96 86.26 87.66 2414147
2023-05-18 87.94 88.14 86.59 87.41 2893906
2023-05-19 87.76 88.31 87.20 87.93 3004292
2023-05-22 87.82 89.40 87.64 89.16 1812356
2023-05-23 88.52 89.14 84.05 84.74 3061661
2023-05-24 84.23 84.44 83.58 83.84 2012634
2023-05-25 84.00 84.01 80.94 81.65 3438923
2023-05-26 81.54 82.10 81.30 82.01 2308782
2023-05-30 82.21 82.30 81.03 81.41 2768538
2023-05-31 81.89 84.72 81.30 84.23 6117605
2023-06-01 84.06 85.24 82.98 85.23 2548587
2023-06-02 85.62 85.88 84.80 85.34 2042845
2023-06-05 84.94 85.97 84.97 85.34 1695542
2023-06-06 86.43 86.76 84.85 85.18 1782289
2023-06-07 85.36 85.47 82.69 83.48 2255249
2023-06-08 83.48 84.32 83.04 83.96 1562309
2023-06-09 84.55 84.55 83.24 84.10 2150028
2023-06-12 83.79 85.79 83.61 85.57 2581914
2023-06-13 85.75 87.50 85.72 87.40 2615251
2023-06-14 89.77 92.49 89.40 90.53 5316921
2023-06-15 90.20 91.64 89.13 91.29 3577671
2023-06-16 91.98 92.93 91.62 91.94 6597770
2023-06-20 90.07 92.06 89.57 91.91 2694539
2023-06-21 91.52 92.25 90.33 91.09 2177188
2023-06-22 91.30 91.38 90.55 91.33 1889187
2023-06-23 90.67 91.01 90.18 90.34 3346076
2023-06-26 90.25 90.39 88.66 89.49 1945447
2023-06-27 90.15 90.40 89.09 90.19 2005455
2023-06-28 90.05 90.64 89.69 90.44 1512397
2023-06-29 90.41 92.06 90.26 92.02 2710782
2023-06-30 93.27 94.87 93.13 94.33 4479401
2023-07-03 93.62 93.67 90.76 91.49 1725482
2023-07-05 91.03 91.65 90.08 90.96 2370841
2023-07-06 90.00 90.88 89.39 90.46 2289546
2023-07-07 90.02 91.01 89.65 90.26 4082651
2023-07-10 90.52 92.17 90.36 91.64 3119723
2023-07-11 91.67 92.61 91.61 92.44 1859105
2023-07-12 93.29 93.48 92.27 93.10 2619967
2023-07-13 93.61 93.87 92.65 93.09 2456340
2023-07-14 93.36 94.34 92.61 93.38 2599388
2023-07-17 92.90 93.54 92.29 92.65 1591088
2023-07-18 92.29 92.33 91.46 91.99 2299458
2023-07-19 92.91 93.50 90.96 91.62 2212274
2023-07-20 91.44 93.34 91.40 92.65 2336983
2023-07-21 92.56 92.95 91.87 92.57 2048765
2023-07-24 92.76 92.93 91.35 91.40 2860121
2023-07-25 91.39 92.20 91.20 91.68 2509656
2023-07-26 91.27 91.94 90.88 91.63 3264052
2023-07-27 87.00 87.24 82.57 82.67 11588723
2023-07-28 82.94 84.81 82.10 83.74 5128514
2023-07-31 84.35 84.50 81.82 82.07 4302839
2023-08-01 81.50 82.10 81.05 82.05 3753445
2023-08-02 81.45 81.98 80.29 80.38 3495406
2023-08-03 80.17 80.64 79.30 80.00 3131139
2023-08-04 79.69 80.37 79.33 79.55 3309261
2023-08-07 79.94 80.62 79.48 79.84 2612148
2023-08-08 79.00 79.00 77.16 78.59 4598094
2023-08-09 78.44 79.24 77.70 77.97 3159336
2023-08-10 78.00 79.08 77.94 78.28 3015823
2023-08-11 78.00 79.59 77.90 79.41 3898399
2023-08-14 79.30 80.63 79.29 80.53 4097323
2023-08-15 80.47 80.80 79.77 79.86 4122320
2023-08-16 79.22 79.98 78.71 78.79 4524344
2023-08-17 78.75 78.78 76.70 76.83 2980519
2023-08-18 76.50 77.19 76.03 76.58 3156480
2023-08-21 76.83 76.97 75.67 76.33 3315554
2023-08-22 76.03 76.42 75.56 75.97 3440968
2023-08-23 76.22 76.46 75.35 75.90 3556215
2023-08-24 76.25 76.49 74.96 75.01 2793650
2023-08-25 75.31 76.26 74.90 76.17 2112785
2023-08-28 77.24 77.50 75.52 76.03 2793382
2023-08-29 76.26 77.88 76.03 77.83 3265328
2023-08-30 77.88 78.62 77.76 77.82 2263089
2023-08-31 77.79 78.04 76.42 76.47 2739517
2023-09-01 77.18 77.20 75.85 76.38 2388904
2023-09-05 76.27 76.40 75.34 75.97 4630193
2023-09-06 76.14 77.16 75.78 76.96 3396297
2023-09-07 77.03 77.41 75.88 76.09 3275776
2023-09-08 76.00 76.00 73.94 74.07 3779762
2023-09-11 74.01 75.39 73.99 74.87 3103432
2023-09-12 74.47 74.95 73.06 73.37 3237862
2023-09-13 73.01 73.53 72.76 73.17 3031374
2023-09-14 73.71 74.60 73.09 74.02 2810578
2023-09-15 73.88 74.53 73.13 73.20 3985765
2023-09-18 72.34 73.11 71.73 72.94 4076437
2023-09-19 72.25 73.24 71.72 73.02 2971530
2023-09-20 73.36 73.53 71.92 71.95 3286668
2023-09-21 71.79 71.89 70.04 70.18 3012181
2023-09-22 70.50 70.74 69.53 69.66 3077771
2023-09-25 69.35 69.69 68.95 69.46 3139240
2023-09-26 69.41 70.97 69.33 70.37 4219134
2023-09-27 70.98 71.86 69.55 70.11 2972470
2023-09-28 70.06 70.30 69.12 69.96 5230690
2023-09-29 70.31 70.44 69.11 69.28 3608730
2023-10-02 68.86 69.22 68.39 69.18 3154513
2023-10-03 68.61 70.18 68.61 69.60 4559036
2023-10-04 69.79 71.38 69.13 71.27 5147287
2023-10-05 71.24 72.54 70.93 72.20 4718230
2023-10-06 72.03 74.37 72.03 73.70 4670605
2023-10-09 73.17 73.53 72.17 72.90 3527310
2023-10-10 72.68 73.32 71.01 72.91 5807229
2023-10-11 72.51 72.57 69.20 71.14 4111579
2023-10-12 71.29 71.72 69.88 69.92 4536442
2023-10-13 69.28 70.84 68.91 70.78 3362800
2023-10-16 70.47 71.80 69.96 71.27 3676479
2023-10-17 70.89 71.96 70.13 70.33 2440387
2023-10-18 70.55 70.80 69.56 69.71 3425834
2023-10-19 69.80 69.95 68.80 69.08 2845347
2023-10-20 69.02 69.76 68.71 69.48 3254673
2023-10-23 69.22 69.73 68.21 69.05 3761734
2023-10-24 68.89 73.26 66.66 70.49 10547283
2023-10-25 70.12 70.32 67.68 68.34 6398340
2023-10-26 62.50 64.56 61.50 62.78 10377340
2023-10-27 63.10 64.15 61.01 61.71 7053924
2023-10-30 62.06 62.47 60.57 62.36 4865544
2023-10-31 62.40 64.25 62.33 63.72 6504923
2023-11-01 63.50 64.12 62.52 63.83 5164769
2023-11-02 64.56 65.73 64.08 65.53 3809322
2023-11-03 66.65 67.60 66.62 67.07 3806040
2023-11-06 67.22 67.82 67.02 67.10 3260810
2023-11-07 67.48 67.67 66.17 66.53 3315612
2023-11-08 67.00 67.23 65.94 66.24 2600161
2023-11-09 66.42 66.71 64.60 64.65 3196913
2023-11-10 65.10 65.10 63.88 64.21 10060993
2023-11-13 65.83 66.22 64.07 64.60 5709800
2023-11-14 65.70 66.56 65.10 65.79 4608326
2023-11-15 65.88 67.48 65.37 67.01 6288467
2023-11-16 67.20 67.62 66.78 67.47 3720905
2023-11-17 67.78 68.05 66.66 66.90 3368696
2023-11-20 66.56 67.49 66.50 67.19 4328331
2023-11-21 67.74 67.87 66.58 66.96 3497130
2023-11-22 67.23 67.77 66.91 67.06 3488861
2023-11-24 67.00 67.91 67.00 67.90 2053739
2023-11-27 67.59 67.90 66.93 67.16 2797376
2023-11-28 65.60 67.27 65.12 67.10 5196060
2023-11-29 67.55 68.31 67.14 67.43 3148699
2023-11-30 67.50 67.74 66.40 67.71 7548445
2023-12-01 67.46 68.59 67.08 68.36 4207618
2023-12-04 68.36 69.97 68.03 69.18 4426968
2023-12-05 68.71 69.57 68.04 68.85 4509546
2023-12-06 68.72 70.18 68.34 69.49 4710545
2023-12-07 70.36 70.87 66.86 68.26 6138881
2023-12-08 68.63 69.97 68.00 69.18 5901812
2023-12-11 68.94 70.32 68.94 70.31 4642419
2023-12-12 70.51 72.45 70.14 72.18 6581302
2023-12-13 72.07 75.99 71.81 75.22 8097631
2023-12-14 76.07 79.05 76.00 77.76 8705925
2023-12-15 77.69 78.35 76.84 76.90 11292856
2023-12-18 76.85 77.26 74.82 74.88 5090008
2023-12-19 75.24 76.08 75.15 75.31 5135330
2023-12-20 75.20 76.09 74.04 74.12 4275575
2023-12-21 74.37 75.52 74.37 74.95 3509397
2023-12-22 75.29 76.27 75.08 75.83 3002372
2023-12-26 75.75 76.63 75.50 76.28 2191446
2023-12-27 76.08 76.63 75.82 76.21 2152641
2023-12-28 76.30 77.20 76.10 76.71 1982815
2023-12-29 76.65 76.77 76.14 76.25 1905679
2024-01-02 75.69 76.68 74.96 75.57 2677623
2024-01-03 75.26 75.26 72.97 73.13 3057922
2024-01-04 71.97 73.83 71.67 73.52 3705930
2024-01-05 73.17 73.61 72.40 72.85 2694304
2024-01-08 73.17 75.72 72.50 75.67 3060637
2024-01-09 75.21 76.65 75.08 75.83 2630462
2024-01-10 76.20 76.61 75.25 76.12 2548487
2024-01-11 76.03 76.12 74.80 75.14 2650358
2024-01-12 75.64 76.01 73.89 74.03 2756461
2024-01-16 73.43 74.27 72.99 73.99 4298167
2024-01-17 73.59 73.94 72.81 73.82 2763274
2024-01-18 73.93 74.55 73.38 74.44 3822650
2024-01-19 74.64 74.75 73.53 74.31 3581190
2024-01-22 74.75 76.54 74.61 75.16 3408110
2024-01-23 75.59 75.86 74.13 74.83 2410194
2024-01-24 75.16 75.19 72.47 72.54 4457582
2024-01-25 73.33 73.78 71.92 73.55 4588601
2024-01-26 73.55 73.81 72.97 73.24 2812092
2024-01-29 72.98 74.62 72.71 74.57 2685701
2024-01-30 74.36 74.48 73.68 73.90 2118650
2024-01-31 77.76 79.93 77.20 78.47 9470520
2024-02-01 78.29 78.91 77.11 78.71 5020840
2024-02-02 80.00 86.47 79.72 86.09 11803023
2024-02-05 88.00 90.20 85.99 86.06 10824780
2024-02-06 86.13 88.83 85.00 88.25 7193564
2024-02-07 89.44 89.44 82.53 86.61 7386808
2024-02-08 86.45 86.65 85.21 85.80 3723162
2024-02-09 86.08 86.69 84.89 85.01 3052186
2024-02-12 84.83 87.47 84.44 87.12 3826186
2024-02-13 86.00 87.48 85.31 86.26 4012986
2024-02-14 86.62 87.28 85.03 86.04 4976605
2024-02-15 86.30 86.71 85.38 86.04 2727306
2024-02-16 85.84 87.25 85.43 86.10 2122134
2024-02-20 85.80 87.00 85.30 86.90 3235818
2024-02-21 87.02 87.16 86.20 86.65 2142405
2024-02-22 86.36 87.76 85.49 87.62 2460753
2024-02-23 87.92 88.33 87.37 87.74 2797860
2024-02-26 87.39 87.73 85.84 86.15 6366033
2024-02-27 86.12 86.72 85.41 86.51 4069696
2024-02-28 86.32 86.62 85.48 86.00 2635365
2024-02-29 86.00 86.03 84.43 84.87 5175059
2024-03-01 84.40 85.74 83.61 85.22 3296234
2024-03-04 85.36 87.59 85.32 87.02 6772501
2024-03-05 86.79 87.40 85.66 86.10 2226179
2024-03-06 86.43 88.65 86.28 88.33 3552002
2024-03-07 90.98 93.89 90.74 93.81 6846629
2024-03-08 93.34 94.21 91.91 92.14 5909408
2024-03-11 91.73 92.04 90.70 90.83 2974007
2024-03-12 90.58 91.15 89.79 90.91 2323870
2024-03-13 90.91 93.30 90.09 92.93 7036488
2024-03-14 93.03 95.27 92.47 93.36 5066707
2024-03-15 92.46 94.00 92.16 92.31 5700263
2024-03-18 92.48 93.04 91.95 92.85 2899689
2024-03-19 93.14 94.44 92.32 94.31 3893551
2024-03-20 94.26 94.40 91.98 93.04 3385235
2024-03-21 93.90 95.18 93.88 94.68 3731873
2024-03-22 94.46 95.08 93.20 93.79 2452996
2024-03-25 93.93 94.50 92.96 93.16 2497213
2024-03-26 93.47 94.33 93.22 93.42 2750083
2024-03-27 93.75 95.35 93.59 95.15 3656907
2024-03-28 95.48 96.12 94.87 95.56 4007477
2024-04-01 95.73 95.73 93.27 94.25 3506293
2024-04-02 93.45 94.41 92.37 94.31 2727538
2024-04-03 93.95 95.07 92.77 93.02 3189401
2024-04-04 93.68 94.37 91.11 91.20 3929048
2024-04-05 91.40 92.93 90.86 92.70 2563322
2024-04-08 92.61 92.86 91.57 92.34 2667004
2024-04-09 92.34 93.11 91.17 93.05 2633591
2024-04-10 91.73 91.89 90.81 91.51 2836459
2024-04-11 92.83 92.99 91.02 91.41 2453586
2024-04-12 90.78 90.78 89.38 90.28 3155519
2024-04-15 91.35 91.73 88.96 89.20 2863151
2024-04-16 89.09 90.40 87.87 90.05 2640500
2024-04-17 89.89 89.89 86.45 87.24 2878118
2024-04-18 87.35 87.35 85.98 86.45 3122037
2024-04-19 87.20 87.20 85.38 85.94 3895701
2024-04-22 86.54 87.11 85.73 86.96 2408082
2024-04-23 87.40 87.93 86.76 87.75 2663641
2024-04-24 87.88 89.17 87.70 88.61 3234988
2024-04-25 88.00 88.73 86.66 88.01 4295297
2024-04-26 87.00 88.38 84.71 86.43 4979943
2024-04-29 86.43 87.21 85.13 85.95 3497796
2024-04-30 85.35 86.53 84.49 84.67 3097564
2024-05-01 84.10 85.73 83.50 84.30 2203110
2024-05-02 84.90 85.44 83.81 85.06 1942855
2024-05-03 85.85 86.95 85.20 85.25 2327197
2024-05-06 85.83 86.00 84.81 85.09 2449673
2024-05-07 85.60 86.19 85.01 85.84 1836563
2024-05-08 85.73 86.32 84.82 85.09 1727855
2024-05-09 85.31 87.79 85.01 87.42 3421901
2024-05-10 87.63 88.09 86.53 86.72 1988029
2024-05-13 87.04 87.09 84.67 84.70 2579306
2024-05-14 85.84 86.56 85.16 86.46 2127401
2024-05-15 87.23 90.37 86.79 90.16 3111296
2024-05-16 90.09 90.98 89.95 90.11 2204301
2024-05-17 90.28 90.48 88.58 89.14 2070779
2024-05-20 89.33 89.92 89.00 89.78 1668141
2024-05-21 90.21 90.73 90.01 90.34 2345993
2024-05-22 90.95 91.94 90.03 90.21 2266268
2024-05-23 90.18 90.20 87.05 87.46 2635310
2024-05-24 87.66 88.32 87.31 87.98 1786623
2024-05-28 87.80 88.20 86.57 87.04 2592054
2024-05-29 86.10 87.63 86.03 87.03 2065712
2024-05-30 87.68 88.63 87.42 87.89 2343408
2024-05-31 87.68 87.91 85.79 86.89 4619581
2024-06-03 88.41 88.86 86.79 87.86 2658162
2024-06-04 87.92 88.14 86.95 87.41 1825440
2024-06-05 87.46 87.90 86.64 87.07 1712914
2024-06-06 86.90 88.06 86.41 87.68 1680361
2024-06-07 87.41 88.25 86.62 88.14 2427051
2024-06-10 87.71 87.86 85.60 86.10 2229429
2024-06-11 86.01 87.60 85.38 87.00 2241876
2024-06-12 87.40 89.03 87.05 87.77 2460665
2024-06-13 87.32 87.94 86.67 87.67 1805187
2024-06-14 87.50 87.72 86.75 87.29 1527650
2024-06-17 85.20 87.11 85.12 86.87 2093528
2024-06-18 86.89 89.00 86.20 88.52 3709988
2024-06-20 88.08 90.49 87.06 88.84 5442858
2024-06-21 89.61 90.97 88.86 90.90 5269002
2024-06-24 90.90 92.16 90.15 90.17 2718933
2024-06-25 90.36 91.15 89.52 91.08 2747944
2024-06-26 90.72 92.14 90.18 91.56 2854523
2024-06-27 92.16 93.62 92.16 93.34 3309489
2024-06-28 93.59 93.99 92.18 92.37 11670925
2024-07-01 90.30 93.00 90.18 90.25 3277669
2024-07-02 90.00 91.36 89.80 91.23 1908916
2024-07-03 91.21 92.11 90.61 91.08 1497118
2024-07-05 91.24 92.45 90.62 92.32 1515155
2024-07-08 92.16 92.49 91.67 91.84 1941280
2024-07-09 92.24 93.66 91.42 93.48 2227138
2024-07-10 93.62 94.10 92.10 93.78 2419738
2024-07-11 94.18 95.25 92.81 92.85 3057105
2024-07-12 92.80 92.88 90.89 90.99 3488075
2024-07-15 91.49 91.49 88.90 89.50 3052411
2024-07-16 89.59 89.86 87.10 87.73 4499281
2024-07-17 87.99 88.61 86.65 87.31 4220622
2024-07-18 86.80 88.56 84.91 85.81 3557905
2024-07-19 87.04 87.50 85.75 86.50 2433949
2024-07-22 86.68 88.50 86.50 87.99 2741891
2024-07-23 87.67 88.28 86.76 87.05 2633450
2024-07-24 86.97 87.60 86.22 86.95 4091051
2024-07-25 64.01 67.80 58.93 59.70 45982108
2024-07-26 61.56 63.80 60.28 62.37 14111391
2024-07-29 63.96 64.39 62.31 63.74 9888927
2024-07-30 62.77 64.33 61.91 63.64 9088778
2024-07-31 63.70 64.20 62.15 63.05 7166074
2024-08-01 63.05 63.61 61.45 61.86 10039354
2024-08-02 61.71 62.10 60.15 60.83 6789806
2024-08-05 59.63 62.04 59.41 60.70 7175493
2024-08-06 60.71 63.38 60.34 62.01 6928942
2024-08-07 62.01 63.32 60.88 61.07 6795990
2024-08-08 61.54 63.63 61.33 63.29 6967305
2024-08-09 63.09 64.82 62.88 64.64 5985117
2024-08-12 64.74 65.56 64.27 65.54 4366178
2024-08-13 65.73 67.16 65.47 66.35 5400727
2024-08-14 66.45 66.78 65.53 66.50 5798809
2024-08-15 67.17 68.22 66.72 68.12 5482082
2024-08-16 68.14 69.34 67.93 68.92 4648649
2024-08-19 68.86 69.52 67.66 68.26 6538891
2024-08-20 68.26 70.20 68.26 69.38 4930288
2024-08-21 69.31 70.32 68.95 70.09 3561224
2024-08-22 71.00 71.75 70.52 71.30 5022471
2024-08-23 71.41 71.80 70.25 70.88 3707599
2024-08-26 70.70 70.88 68.66 68.75 5220699
2024-08-27 68.63 69.66 68.06 69.63 4280643
2024-08-28 69.62 69.99 68.35 68.65 5071378
2024-08-29 69.25 71.42 68.71 70.12 6807371
2024-08-30 70.33 71.13 69.63 69.96 6521766
2024-09-03 69.71 69.96 67.94 68.75 5303881
2024-09-04 68.75 69.92 68.24 68.93 3935242
2024-09-05 68.81 69.10 64.70 66.02 10225963
2024-09-06 66.23 67.04 65.47 66.81 8174841
2024-09-09 67.17 67.41 65.50 65.71 6409500
2024-09-10 65.55 67.30 65.54 67.14 5696723
2024-09-11 67.00 68.40 66.16 68.25 4314396
2024-09-12 68.11 68.43 66.74 68.13 4446705
2024-09-13 68.04 70.43 67.72 68.52 11862886
2024-09-16 68.64 71.07 68.64 69.36 8730397
2024-09-17 69.11 71.70 66.69 67.23 11849143
2024-09-18 66.95 68.70 65.50 67.53 9585632
2024-09-19 68.85 69.08 67.14 67.26 7114378
2024-09-20 66.88 67.67 66.38 66.83 10864672
2024-09-23 66.83 67.77 66.52 67.36 6250356
2024-09-24 67.19 67.30 66.14 66.33 6242656
2024-09-25 66.51 66.82 65.09 65.41 8737278
2024-09-26 65.96 66.00 64.54 65.77 11259604
2024-09-27 66.20 67.32 65.85 66.58 5167078
2024-09-30 66.18 66.75 65.20 65.99 7310898
2024-10-01 66.08 66.32 64.99 65.10 5786724
2024-10-02 64.91 65.77 64.56 65.15 10919083
2024-10-03 64.86 66.04 64.08 65.37 6050063
2024-10-04 65.79 65.84 64.05 65.49 5959707
2024-10-07 65.05 65.19 64.01 64.54 3567229
2024-10-08 64.82 68.89 64.51 68.54 10542219
2024-10-09 68.72 69.02 67.75 68.02 4744178
2024-10-10 67.65 68.52 67.59 68.26 2873015
2024-10-11 68.44 69.64 67.96 68.13 4185884
2024-10-14 68.71 69.79 68.37 69.63 5919523
2024-10-15 69.47 69.80 68.77 68.90 4023846
2024-10-16 68.73 68.73 67.65 68.30 3786253
2024-10-17 68.80 69.15 68.19 68.47 2989738
2024-10-18 68.84 70.42 68.59 70.27 5424803
2024-10-21 70.00 70.24 69.15 70.05 3842990
2024-10-22 69.89 70.01 69.14 69.24 3338971
2024-10-23 68.87 70.68 68.87 70.61 5360174
2024-10-24 71.00 71.58 70.15 70.35 6742230
2024-10-25 68.88 70.49 68.07 69.38 8171703
2024-10-28 70.00 72.15 66.93 68.52 8899637
2024-10-29 68.63 71.10 68.59 69.37 6297531
2024-10-30 68.52 70.65 66.15 68.63 8123866
2024-10-31 68.37 68.37 67.00 67.01 6307344
2024-11-01 67.16 68.59 66.67 67.54 4040810
2024-11-04 67.62 67.84 66.18 66.47 3970717
2024-11-05 66.17 66.72 65.51 66.69 3822121
2024-11-06 68.27 68.27 65.61 65.75 5340541
2024-11-07 66.02 66.33 65.26 65.84 3856412
2024-11-08 66.33 66.78 65.48 66.23 3088441
2024-11-11 66.42 67.09 66.35 66.70 5600379
2024-11-12 66.50 66.79 64.89 65.81 5087780
2024-11-13 65.82 66.89 65.31 66.52 3655784
2024-11-14 66.39 67.68 65.83 66.16 4005607
2024-11-15 65.31 67.83 65.31 67.76 7530072
2024-11-18 67.63 71.08 67.58 69.89 7061382
2024-11-19 69.15 70.26 68.30 70.20 4914800
2024-11-20 70.55 70.61 68.45 69.54 4305476
2024-11-21 69.65 70.88 69.16 70.38 3734694
2024-11-22 70.31 71.00 69.96 70.48 2711639
2024-11-25 71.00 71.41 70.15 71.27 6645758
2024-11-26 71.50 72.44 70.76 71.55 4643385
2024-11-27 71.32 72.63 71.32 72.07 2753319
2024-11-29 71.57 71.71 70.23 71.35 2125966
2024-12-02 70.27 70.53 69.35 70.53 6509833
2024-12-03 70.51 70.57 69.60 70.20 5808909
2024-12-04 72.01 74.68 71.66 74.20 6702450
2024-12-05 73.41 74.36 71.90 72.43 4559520
2024-12-06 72.71 73.74 71.52 71.53 3667095
2024-12-09 71.60 72.50 70.59 70.90 4145577
2024-12-10 71.22 74.16 71.06 73.39 7313520
2024-12-11 73.20 74.31 72.90 73.81 3593943
2024-12-12 73.27 74.79 73.01 73.97 3852282
2024-12-13 73.91 74.28 72.49 73.32 3092539
2024-12-16 74.13 74.58 72.91 73.91 5992937
2024-12-17 73.50 74.38 73.40 74.12 7070144
2024-12-18 73.85 74.31 72.61 72.81 7721021
2024-12-19 72.90 74.00 72.29 73.93 8719293
2024-12-20 73.30 75.27 72.97 74.81 14210482
2024-12-23 74.46 74.90 73.44 74.81 4228782
2024-12-24 74.93 75.38 74.43 75.38 1687362
2024-12-26 75.00 75.95 74.92 75.92 3146818
2024-12-27 75.29 76.23 75.11 75.65 6102806
2024-12-30 74.67 75.35 74.08 74.24 2414104
2024-12-31 74.66 75.36 73.82 74.03 2722136
2025-01-02 74.31 74.50 71.97 72.59 5547884
2025-01-03 72.81 74.00 72.15 73.91 3997406
2025-01-06 74.00 74.33 73.18 73.54 4102477
2025-01-07 73.73 74.44 73.41 73.64 3093941
2025-01-08 73.62 74.74 73.33 74.15 3447118
2025-01-10 73.43 74.10 72.89 73.42 3473379
2025-01-13 70.54 72.34 69.78 71.09 5366680
2025-01-14 71.34 71.72 70.54 71.04 3228813
2025-01-15 71.43 72.10 70.20 70.28 3519496
2025-01-16 68.95 70.00 68.24 69.86 5723576
2025-01-17 69.96 70.28 69.10 69.78 5031238
2025-01-21 70.20 70.68 69.20 69.97 4786286
2025-01-22 69.44 70.24 68.23 69.04 6023584
2025-01-23 69.05 69.40 68.34 68.93 5220958
2025-01-24 68.64 69.64 68.40 68.99 5528234
2025-01-27 68.79 69.42 68.42 69.20 5171158
2025-01-28 69.48 72.74 69.00 72.56 7623873
2025-01-29 72.50 72.99 71.11 71.13 4669933
2025-01-30 73.11 73.88 72.63 73.22 4946293
2025-01-31 73.33 73.47 72.39 72.45 3238447
2025-02-03 71.53 72.36 71.25 71.38 3410708
2025-02-04 70.85 71.43 70.65 71.33 3852498
2025-02-05 72.00 72.37 71.45 72.10 3772799
2025-02-06 71.78 71.90 70.72 70.99 4179122
2025-02-07 71.19 71.68 70.32 70.35 3695667
2025-02-10 70.63 71.31 70.10 71.10 2743460
2025-02-11 70.73 71.05 70.32 70.91 3464627
2025-02-12 74.00 76.00 73.89 75.82 9353191
2025-02-13 76.34 76.71 74.85 76.00 4771399
2025-02-14 76.20 76.73 75.74 76.19 3899214
2025-02-18 75.86 76.67 75.56 75.67 4938322
2025-02-19 75.49 76.50 74.56 74.67 3023279
2025-02-20 74.40 75.21 74.25 74.71 2517569
2025-02-21 74.31 74.66 73.20 73.30 2843657
2025-02-24 73.61 73.90 72.21 72.76 5725387
2025-02-25 72.94 73.12 70.55 71.45 6406855
2025-02-26 71.55 72.40 71.21 71.96 2316112
2025-02-27 71.66 72.64 71.38 71.40 2993185
2025-02-28 71.47 71.77 70.14 71.62 5955822
2025-03-03 72.16 72.99 71.15 71.39 3174021
2025-03-04 71.53 71.69 69.87 71.38 6279854
2025-03-05 71.33 73.20 70.95 72.85 4821945
2025-03-06 72.06 73.10 71.45 71.80 5028690
2025-03-07 70.83 71.53 69.33 70.33 5207844
2025-03-10 69.48 69.97 68.18 68.53 4773489
2025-03-11 68.24 69.02 67.80 68.39 4250091
2025-03-12 69.11 70.74 68.33 68.51 5312290
2025-03-13 68.74 68.92 67.32 67.95 5694649
2025-03-14 68.43 69.66 67.78 69.29 3587135
2025-03-17 68.86 71.05 68.64 70.63 5653044
2025-03-18 70.39 71.08 70.02 70.34 3717546
2025-03-19 70.38 71.20 69.96 70.90 5201499
2025-03-20 70.67 71.85 70.16 70.95 4052941
2025-03-21 70.62 70.94 69.82 70.46 7144372
2025-03-24 70.83 72.24 70.63 71.35 3603111
2025-03-25 71.46 72.29 70.78 71.24 6112450
2025-03-26 71.02 71.42 70.39 71.09 3487917
2025-03-27 70.83 71.57 70.32 71.19 3079159
2025-03-28 70.92 71.66 70.63 70.91 4513876
2025-03-31 70.39 72.74 70.33 72.48 5036073
2025-04-01 72.18 72.45 71.23 71.87 3130440
2025-04-02 70.82 72.37 70.73 72.05 2865718
2025-04-03 71.00 73.26 70.82 72.98 6930527
2025-04-04 71.43 71.72 68.83 69.36 7511794
2025-04-07 67.98 71.22 66.86 69.00 5654606
2025-04-08 70.25 70.78 66.42 67.07 5839541
2025-04-09 66.58 70.50 65.94 69.90 8766357
2025-04-10 69.28 69.35 66.77 68.26 5423518
2025-04-11 68.70 69.83 67.13 69.40 4890113
2025-04-14 69.97 70.30 69.36 69.87 3576195
2025-04-15 70.33 70.99 69.95 70.76 3669240
2025-04-16 70.87 71.91 70.52 71.20 4222101
2025-04-17 71.28 72.15 70.55 71.53 3252323
2025-04-21 71.20 71.20 68.63 69.20 3767363
2025-04-22 69.80 70.79 69.21 70.60 3005617
2025-04-23 71.97 72.75 69.84 70.46 7500112
2025-04-24 74.20 76.29 72.94 75.13 11705382
2025-04-25 74.82 76.10 74.10 76.04 6330188
2025-04-28 76.38 76.60 74.94 75.54 5002041
2025-04-29 75.50 76.58 74.96 76.28 4491197
2025-04-30 76.18 76.35 74.52 75.49 4900288
2025-05-01 75.54 75.82 74.15 75.18 5139692
2025-05-02 76.58 77.12 75.41 75.65 3286833
2025-05-05 75.12 75.54 74.64 75.11 2457639
2025-05-06 74.41 75.36 74.25 74.92 2433651
2025-05-07 74.83 75.75 74.41 75.04 2419966
2025-05-08 75.43 76.13 74.51 74.63 3743904
2025-05-09 74.67 74.91 73.61 73.68 3814735
2025-05-12 74.40 74.84 73.68 74.80 3789134
2025-05-13 74.88 75.94 74.08 75.50 5657622
2025-05-14 75.44 77.24 75.35 76.75 7672175
2025-05-15 76.93 77.27 76.11 76.88 4542593
2025-05-16 76.86 78.28 76.84 78.00 4985844
2025-05-19 77.74 78.26 77.20 78.04 5518454
2025-05-20 78.00 78.37 77.54 77.83 5333455
2025-05-21 77.55 77.77 75.43 76.10 4412954
2025-05-22 76.00 76.17 74.69 74.79 4287603
2025-05-23 74.80 75.15 74.20 74.99 3738141
2025-05-27 75.46 76.47 75.28 76.22 3499669
2025-05-28 77.01 78.75 76.31 76.66 6036568
2025-05-29 76.82 78.00 76.44 77.73 4110866
2025-05-30 77.60 78.30 76.93 78.22 9048524
2025-06-02 77.49 78.14 76.25 78.10 3374957
2025-06-03 77.37 78.37 77.13 77.72 4093378
2025-06-04 77.05 78.46 77.05 77.85 3443958
2025-06-05 77.75 78.27 77.37 77.77 2308078
2025-06-06 77.22 77.80 76.54 77.52 2634009
2025-06-09 77.25 77.37 75.28 76.36 2492049
2025-06-10 75.98 76.55 75.48 75.80 2911816
2025-06-11 75.81 76.15 75.30 75.47 4874587
2025-06-12 75.28 76.62 75.26 75.89 2851414
2025-06-13 75.20 75.92 75.01 75.15 2661779
2025-06-16 75.15 75.81 74.54 74.82 2925588
2025-06-17 74.32 74.53 72.98 73.27 3013112
2025-06-18 72.78 74.56 72.42 73.98 3983296
2025-06-20 74.43 74.75 73.35 73.83 7031046
2025-06-23 73.71 75.69 73.38 75.32 3796229
2025-06-24 75.71 76.63 74.12 75.85 4651025
2025-06-25 75.79 77.27 75.67 76.97 3724559
2025-06-26 76.99 77.90 76.67 77.15 4814246
2025-06-27 77.25 78.25 76.94 78.21 6205587

Explore More About EW