EXPD Historical Prices

Summary

Key Stock Metrics

100.47

(April 9, 2025)

52-Week Low

131.59

(September 30, 2024)

52-Week High

137.80

(December 16, 2021)

All-Time High

109.10

(May 9, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-07-26 0.80 0.81 0.80 0.80 128000
1993-07-27 0.81 0.82 0.80 0.81 1545600
1993-07-28 0.80 0.81 0.80 0.81 73600
1993-07-29 0.80 0.81 0.80 0.81 172800
1993-07-30 0.80 0.81 0.80 0.80 41600
1993-08-02 0.80 0.80 0.80 0.80 41600
1993-08-03 0.80 0.80 0.77 0.80 102400
1993-08-04 0.77 0.80 0.77 0.78 377600
1993-08-05 0.77 0.80 0.77 0.78 2064000
1993-08-06 0.80 0.80 0.77 0.78 1369600
1993-08-10 0.80 0.80 0.77 0.78 1030400
1993-08-11 0.80 0.80 0.80 0.80 83200
1993-08-12 0.79 0.81 0.78 0.81 105600
1993-08-13 0.81 0.81 0.79 0.80 748800
1993-08-16 0.80 0.80 0.79 0.80 121600
1993-08-17 0.81 0.81 0.81 0.81 118400
1993-08-18 0.81 0.83 0.80 0.82 524800
1993-08-19 0.80 0.83 0.80 0.83 1760000
1993-08-20 0.80 0.80 0.80 0.80 32000
1993-08-23 0.80 0.84 0.80 0.84 25600
1993-08-24 0.83 0.84 0.81 0.84 220800
1993-08-25 0.83 0.84 0.81 0.81 182400
1993-08-26 0.81 0.83 0.81 0.81 22400
1993-08-27 0.81 0.85 0.81 0.83 630400
1993-08-30 0.82 0.85 0.82 0.85 368000
1993-08-31 0.83 0.86 0.83 0.83 16000
1993-09-01 0.83 0.88 0.83 0.88 896000
1993-09-02 0.85 0.89 0.85 0.85 16000
1993-09-03 0.90 0.91 0.87 0.91 284800
1993-09-07 0.88 0.89 0.88 0.89 51200
1993-09-08 0.90 0.90 0.88 0.88 32000
1993-09-09 0.90 0.91 0.90 0.91 313600
1993-09-10 0.89 0.92 0.89 0.92 86400
1993-09-13 0.92 0.92 0.91 0.91 131200
1993-09-15 0.91 0.93 0.89 0.89 393600
1993-09-16 0.89 0.91 0.87 0.88 851200
1993-09-17 0.89 0.90 0.86 0.86 1001600
1993-09-20 0.87 0.88 0.80 0.81 1974400
1993-09-21 0.82 0.84 0.80 0.80 550400
1993-09-22 0.80 0.87 0.80 0.84 1513600
1993-09-23 0.84 0.84 0.84 0.84 12800
1993-09-24 0.87 0.87 0.84 0.84 22400
1993-09-27 0.84 0.88 0.84 0.84 89600
1993-09-28 0.84 0.86 0.84 0.86 329600
1993-09-29 0.88 0.88 0.84 0.84 9600
1993-09-30 0.84 0.90 0.84 0.90 569600
1993-10-01 0.90 0.90 0.90 0.90 28800
1993-10-04 0.86 0.90 0.86 0.87 41600
1993-10-05 0.89 0.89 0.86 0.88 35200
1993-10-06 0.86 0.86 0.86 0.86 19200
1993-10-07 0.88 0.91 0.86 0.91 41600
1993-10-08 0.87 0.91 0.87 0.91 153600
1993-10-11 0.91 0.97 0.91 0.97 643200
1993-10-12 0.97 0.97 0.95 0.95 1008000
1993-10-13 0.95 1.01 0.95 0.98 1126400
1993-10-14 0.99 0.99 0.97 0.97 121600
1993-10-15 0.95 0.98 0.95 0.98 76800
1993-10-18 0.98 0.98 0.95 0.95 19200
1993-10-19 0.97 0.97 0.95 0.95 83200
1993-10-20 0.95 0.97 0.95 0.97 86400
1993-10-21 0.97 0.97 0.95 0.95 422400
1993-10-22 0.97 0.97 0.95 0.95 1654400
1993-10-25 0.96 0.96 0.95 0.95 982400
1993-10-26 0.94 0.95 0.94 0.95 211200
1993-10-27 0.95 0.96 0.94 0.95 172800
1993-10-28 0.96 0.96 0.94 0.96 406400
1993-10-29 0.95 0.98 0.95 0.98 268800
1993-11-01 0.98 0.98 0.95 0.96 195200
1993-11-02 0.95 0.97 0.95 0.97 553600
1993-11-03 0.95 0.97 0.94 0.96 953600
1993-11-04 0.97 0.97 0.94 0.94 268800
1993-11-05 0.94 0.97 0.94 0.97 44800
1993-11-08 0.97 0.97 0.94 0.94 486400
1993-11-09 0.94 0.94 0.94 0.94 60800
1993-11-10 0.94 0.94 0.94 0.94 28800
1993-11-11 0.94 0.95 0.94 0.94 35200
1993-11-12 0.94 0.98 0.94 0.94 873600
1993-11-15 0.94 0.94 0.89 0.89 262400
1993-11-16 0.89 0.92 0.89 0.92 236800
1993-11-17 0.92 0.92 0.89 0.89 3000000
1993-11-18 0.91 0.92 0.89 0.89 1448000
1993-11-19 0.92 0.92 0.89 0.89 446400
1993-11-22 0.89 0.89 0.86 0.86 377600
1993-11-23 0.84 0.88 0.84 0.84 817600
1993-11-24 0.85 0.85 0.84 0.85 1627200
1993-11-26 0.84 0.84 0.84 0.84 12800
1993-11-29 0.84 0.88 0.83 0.88 713600
1993-11-30 0.88 0.88 0.83 0.86 254400
1993-12-01 0.86 0.86 0.84 0.84 412800
1993-12-02 0.85 0.86 0.83 0.84 1964800
1993-12-03 0.85 0.89 0.84 0.88 3441600
1993-12-06 0.89 0.89 0.84 0.89 24000
1993-12-07 0.89 0.89 0.84 0.89 49600
1993-12-08 0.89 0.91 0.84 0.87 2867200
1993-12-09 0.91 0.91 0.86 0.91 102400
1993-12-10 0.91 0.91 0.86 0.87 115200
1993-12-13 0.86 0.91 0.86 0.87 70400
1993-12-14 0.86 0.90 0.86 0.89 1209600
1993-12-15 0.91 0.91 0.86 0.86 558400
1993-12-16 0.91 0.91 0.88 0.89 1121600
1993-12-17 0.91 0.91 0.88 0.91 526400
1993-12-20 0.90 0.92 0.89 0.92 1089600
1993-12-21 0.91 0.92 0.89 0.89 1856000
1993-12-22 0.92 0.94 0.89 0.92 177600
1993-12-23 0.94 0.97 0.89 0.97 2076800
1993-12-27 0.96 0.98 0.95 0.95 248000
1993-12-28 0.95 0.97 0.94 0.97 104000
1993-12-29 0.94 0.97 0.94 0.97 204800
1993-12-30 0.94 0.95 0.94 0.95 483200
1993-12-31 0.94 0.97 0.94 0.94 734400
1994-01-03 0.94 0.97 0.94 0.97 2200000
1994-01-04 0.95 0.95 0.94 0.95 2147200
1994-01-05 0.98 0.98 0.95 0.95 688000
1994-01-06 0.98 0.98 0.94 0.96 208000
1994-01-07 0.98 0.98 0.98 0.98 1600
1994-01-10 0.98 0.98 0.94 0.94 801600
1994-01-11 0.98 0.98 0.95 0.96 819200
1994-01-12 0.95 0.98 0.94 0.96 1222400
1994-01-13 0.97 0.98 0.94 0.98 598400
1994-01-14 0.94 0.98 0.94 0.95 1099200
1994-01-17 0.94 0.98 0.94 0.98 193600
1994-01-18 0.95 0.98 0.94 0.96 468800
1994-01-19 0.98 0.98 0.94 0.98 152000
1994-01-20 0.94 0.98 0.94 0.98 1955200
1994-01-21 0.94 0.98 0.94 0.95 108800
1994-01-24 0.95 0.96 0.94 0.94 116800
1994-01-25 0.98 0.98 0.94 0.96 339200
1994-01-26 0.94 0.98 0.94 0.94 302400
1994-01-27 0.98 0.98 0.94 0.98 632000
1994-01-28 0.97 0.99 0.97 0.99 339200
1994-01-31 1.00 1.01 0.97 1.01 192000
1994-02-01 1.00 1.02 0.97 1.00 742400
1994-02-02 0.99 1.08 0.98 1.08 3028800
1994-02-03 1.06 1.08 1.05 1.06 1017600
1994-02-04 1.07 1.07 1.05 1.05 398400
1994-02-07 1.08 1.08 1.03 1.08 131200
1994-02-08 1.03 1.08 1.03 1.08 1124800
1994-02-09 1.08 1.08 1.03 1.08 76800
1994-02-10 1.08 1.08 1.06 1.06 1507200
1994-02-11 1.08 1.08 1.03 1.06 1025600
1994-02-14 1.08 1.08 1.05 1.06 2900800
1994-02-15 1.05 1.08 1.05 1.05 3912000
1994-02-16 1.05 1.08 1.05 1.05 128000
1994-02-17 1.03 1.08 1.03 1.08 278400
1994-02-18 1.05 1.08 1.05 1.07 1710400
1994-02-22 1.09 1.09 1.06 1.09 1380800
1994-02-23 1.08 1.15 1.08 1.15 1483200
1994-02-24 1.16 1.17 1.13 1.14 1468800
1994-02-25 1.14 1.17 1.14 1.17 281600
1994-02-28 1.17 1.19 1.16 1.19 2388800
1994-03-01 1.20 1.20 1.16 1.16 910400
1994-03-02 1.16 1.16 1.09 1.14 1004800
1994-03-03 1.16 1.16 1.11 1.11 374400
1994-03-04 1.11 1.13 1.11 1.11 1862400
1994-03-07 1.16 1.16 1.11 1.12 174400
1994-03-08 1.14 1.14 1.09 1.11 248000
1994-03-09 1.09 1.13 1.08 1.13 260800
1994-03-10 1.13 1.13 1.08 1.08 56000
1994-03-11 1.09 1.09 1.06 1.08 1323200
1994-03-14 1.05 1.11 1.05 1.11 472000
1994-03-15 1.11 1.11 1.08 1.11 504000
1994-03-16 1.11 1.11 1.08 1.11 225600
1994-03-17 1.11 1.16 1.11 1.14 617600
1994-03-18 1.17 1.17 1.14 1.17 273600
1994-03-21 1.17 1.17 1.14 1.17 646400
1994-03-22 1.17 1.19 1.14 1.16 472000
1994-03-23 1.14 1.19 1.14 1.16 918400
1994-03-24 1.19 1.19 1.11 1.12 542400
1994-03-25 1.14 1.14 1.11 1.11 155200
1994-03-28 1.09 1.09 1.05 1.05 302400
1994-03-29 1.07 1.09 1.05 1.08 142400
1994-03-30 1.08 1.08 1.05 1.08 140800
1994-03-31 1.07 1.13 1.06 1.11 601600
1994-04-04 1.09 1.13 1.09 1.12 1044800
1994-04-05 1.11 1.13 1.06 1.09 988800
1994-04-06 1.09 1.09 1.06 1.06 1142400
1994-04-07 1.08 1.08 1.06 1.06 1158400
1994-04-08 1.07 1.07 1.06 1.07 110400
1994-04-11 1.08 1.11 1.08 1.09 219200
1994-04-12 1.09 1.11 1.08 1.08 292800
1994-04-13 1.09 1.11 1.06 1.07 387200
1994-04-14 1.08 1.11 1.06 1.06 256000
1994-04-15 1.11 1.11 1.06 1.06 523200
1994-04-18 1.06 1.09 1.06 1.06 120000
1994-04-19 1.09 1.09 1.06 1.06 488000
1994-04-20 1.08 1.08 1.02 1.02 355200
1994-04-21 1.02 1.03 1.00 1.03 523200
1994-04-22 1.03 1.05 1.00 1.00 123200
1994-04-25 1.02 1.03 1.02 1.02 211200
1994-04-26 1.03 1.03 0.97 0.98 628800
1994-04-28 0.98 1.00 0.97 1.00 145600
1994-04-29 1.02 1.02 0.97 0.99 49600
1994-05-02 1.02 1.02 0.97 0.98 985600
1994-05-03 0.99 1.02 0.98 0.98 318400
1994-05-04 1.02 1.02 0.98 0.99 931200
1994-05-05 1.00 1.02 0.98 0.99 1054400
1994-05-06 1.02 1.02 0.99 1.02 230400
1994-05-09 1.02 1.03 1.00 1.00 574400
1994-05-10 1.00 1.04 1.00 1.03 574400
1994-05-11 1.05 1.06 1.02 1.05 3395200
1994-05-12 1.06 1.17 1.03 1.15 1126400
1994-05-13 1.13 1.16 1.13 1.16 777600
1994-05-16 1.13 1.14 1.06 1.07 1057600
1994-05-17 1.06 1.06 1.03 1.03 592000
1994-05-18 1.06 1.06 1.03 1.06 363200
1994-05-19 1.06 1.08 1.05 1.07 2448000
1994-05-20 1.05 1.08 1.05 1.06 1049600
1994-05-23 1.08 1.08 1.05 1.07 1510400
1994-05-24 1.07 1.08 1.05 1.05 1113600
1994-05-25 1.08 1.08 1.05 1.05 702400
1994-05-26 1.05 1.08 1.05 1.08 785600
1994-05-27 1.08 1.13 1.06 1.11 1955200
1994-05-31 1.13 1.13 1.09 1.09 348800
1994-06-01 1.08 1.13 1.08 1.09 36800
1994-06-02 1.10 1.14 1.08 1.11 4120000
1994-06-03 1.11 1.19 1.11 1.19 838400
1994-06-06 1.16 1.20 1.16 1.19 32000
1994-06-07 1.20 1.20 1.16 1.20 323200
1994-06-08 1.20 1.20 1.16 1.20 112000
1994-06-09 1.20 1.20 1.16 1.19 108800
1994-06-10 1.16 1.20 1.16 1.17 75200
1994-06-13 1.20 1.20 1.16 1.20 27200
1994-06-14 1.17 1.20 1.16 1.16 1073600
1994-06-15 1.20 1.22 1.16 1.20 3656000
1994-06-16 1.19 1.22 1.19 1.22 254400
1994-06-17 1.22 1.22 1.19 1.19 59200
1994-06-20 1.19 1.20 1.19 1.19 361600
1994-06-21 1.19 1.22 1.16 1.16 619200
1994-06-22 1.16 1.16 1.13 1.13 286400
1994-06-23 1.13 1.16 1.13 1.16 19200
1994-06-24 1.13 1.13 1.07 1.09 572800
1994-06-27 1.08 1.08 1.03 1.03 163200
1994-06-28 1.03 1.11 1.02 1.11 1206400
1994-06-29 1.11 1.11 1.08 1.09 308800
1994-06-30 1.08 1.11 1.08 1.08 211200
1994-07-01 1.08 1.11 1.05 1.08 1110400
1994-07-05 1.08 1.08 1.05 1.05 2902400
1994-07-06 1.05 1.08 1.03 1.06 283200
1994-07-07 1.06 1.09 1.05 1.08 1716800
1994-07-08 1.09 1.09 1.06 1.09 216000
1994-07-11 1.09 1.11 1.06 1.09 190400
1994-07-12 1.11 1.11 1.09 1.10 96000
1994-07-13 1.11 1.11 1.06 1.11 916800
1994-07-14 1.11 1.13 1.08 1.13 2737600
1994-07-15 1.13 1.13 1.08 1.08 1648000
1994-07-18 1.08 1.13 1.08 1.13 60800
1994-07-19 1.11 1.13 1.08 1.08 19200
1994-07-20 1.13 1.13 1.08 1.08 163200
1994-07-21 1.08 1.13 1.08 1.09 724800
1994-07-22 1.13 1.13 1.11 1.11 92800
1994-07-25 1.11 1.12 1.11 1.12 1086400
1994-07-26 1.08 1.13 1.08 1.13 126400
1994-07-27 1.08 1.13 1.08 1.09 70400
1994-07-28 1.09 1.13 1.09 1.11 600000
1994-07-29 1.13 1.13 1.09 1.13 57600
1994-08-01 1.09 1.20 1.09 1.20 416000
1994-08-02 1.17 1.22 1.17 1.19 963200
1994-08-03 1.22 1.22 1.19 1.19 182400
1994-08-04 1.19 1.20 1.19 1.20 123200
1994-08-05 1.22 1.22 1.19 1.19 46400
1994-08-08 1.20 1.22 1.19 1.22 132800
1994-08-09 1.22 1.22 1.19 1.22 139200
1994-08-10 1.19 1.22 1.19 1.22 633600
1994-08-11 1.20 1.22 1.19 1.22 177600
1994-08-12 1.19 1.23 1.19 1.23 1070400
1994-08-15 1.25 1.31 1.20 1.28 1100800
1994-08-16 1.28 1.31 1.28 1.29 1662400
1994-08-17 1.30 1.33 1.28 1.33 1049600
1994-08-18 1.30 1.33 1.30 1.30 209600
1994-08-19 1.30 1.33 1.30 1.33 136000
1994-08-22 1.31 1.31 1.25 1.28 545600
1994-08-23 1.30 1.34 1.28 1.32 824000
1994-08-24 1.31 1.31 1.30 1.30 310400
1994-08-25 1.30 1.33 1.30 1.33 192000
1994-08-26 1.30 1.34 1.30 1.34 97600
1994-08-29 1.34 1.34 1.30 1.30 1681600
1994-08-30 1.30 1.34 1.30 1.33 235200
1994-08-31 1.30 1.30 1.27 1.27 584000
1994-09-01 1.27 1.28 1.23 1.25 358400
1994-09-02 1.27 1.27 1.23 1.27 88000
1994-09-06 1.23 1.27 1.23 1.27 344000
1994-09-07 1.26 1.30 1.25 1.27 798400
1994-09-08 1.30 1.34 1.30 1.31 424000
1994-09-09 1.34 1.38 1.30 1.33 972800
1994-09-12 1.33 1.35 1.33 1.35 155200
1994-09-13 1.36 1.36 1.33 1.34 1406400
1994-09-14 1.33 1.36 1.31 1.33 126400
1994-09-15 1.31 1.36 1.31 1.36 120000
1994-09-16 1.36 1.36 1.28 1.31 686400
1994-09-19 1.28 1.33 1.28 1.30 113600
1994-09-20 1.28 1.31 1.28 1.29 656000
1994-09-21 1.29 1.30 1.28 1.30 227200
1994-09-22 1.28 1.31 1.28 1.30 649600
1994-09-23 1.28 1.30 1.28 1.30 721600
1994-09-26 1.31 1.31 1.28 1.29 2598400
1994-09-27 1.28 1.31 1.28 1.31 54400
1994-09-28 1.31 1.31 1.25 1.28 216000
1994-09-29 1.28 1.28 1.25 1.25 206400
1994-09-30 1.25 1.28 1.25 1.25 51200
1994-10-03 1.28 1.28 1.17 1.20 1652800
1994-10-04 1.20 1.20 1.14 1.17 1432000
1994-10-05 1.14 1.19 1.14 1.16 206400
1994-10-06 1.14 1.19 1.14 1.16 67200
1994-10-07 1.16 1.19 1.16 1.19 324800
1994-10-10 1.19 1.19 1.14 1.15 278400
1994-10-11 1.16 1.19 1.15 1.16 6912000
1994-10-12 1.17 1.19 1.16 1.19 100800
1994-10-13 1.16 1.23 1.16 1.22 958400
1994-10-14 1.25 1.28 1.25 1.28 3300800
1994-10-17 1.30 1.33 1.30 1.31 312000
1994-10-18 1.33 1.33 1.30 1.32 302400
1994-10-19 1.33 1.34 1.31 1.32 270400
1994-10-20 1.34 1.34 1.28 1.28 523200
1994-10-21 1.28 1.31 1.28 1.31 43200
1994-10-24 1.28 1.30 1.26 1.28 212800
1994-10-25 1.27 1.27 1.23 1.23 219200
1994-10-26 1.25 1.27 1.23 1.23 155200
1994-10-27 1.27 1.27 1.23 1.23 230400
1994-10-28 1.27 1.31 1.27 1.31 240000
1994-10-31 1.31 1.31 1.27 1.30 254400
1994-11-01 1.28 1.31 1.28 1.29 331200
1994-11-02 1.29 1.31 1.28 1.30 982400
1994-11-03 1.28 1.31 1.28 1.31 104000
1994-11-04 1.31 1.36 1.28 1.34 729600
1994-11-07 1.36 1.44 1.36 1.39 929600
1994-11-08 1.44 1.45 1.39 1.42 1156800
1994-11-09 1.42 1.42 1.39 1.41 1289600
1994-11-10 1.42 1.42 1.39 1.42 660800
1994-11-11 1.40 1.42 1.39 1.39 126400
1994-11-14 1.42 1.42 1.39 1.39 195200
1994-11-15 1.42 1.42 1.39 1.41 2017600
1994-11-16 1.39 1.42 1.39 1.41 854400
1994-11-17 1.39 1.42 1.38 1.38 193600
1994-11-18 1.36 1.38 1.34 1.36 144000
1994-11-21 1.36 1.38 1.31 1.34 323200
1994-11-22 1.31 1.34 1.31 1.32 880000
1994-11-23 1.33 1.33 1.30 1.30 531200
1994-11-25 1.30 1.33 1.30 1.33 99200
1994-11-28 1.33 1.33 1.31 1.33 75200
1994-11-29 1.33 1.33 1.30 1.33 244800
1994-11-30 1.33 1.38 1.30 1.36 433600
1994-12-01 1.38 1.39 1.36 1.37 443200
1994-12-02 1.39 1.39 1.36 1.36 353600
1994-12-05 1.36 1.39 1.35 1.35 633600
1994-12-06 1.34 1.36 1.34 1.35 515200
1994-12-07 1.34 1.36 1.34 1.35 1822400
1994-12-08 1.38 1.38 1.27 1.30 505600
1994-12-09 1.27 1.28 1.12 1.20 3731200
1994-12-12 1.20 1.23 1.20 1.23 81600
1994-12-13 1.23 1.23 1.20 1.20 483200
1994-12-14 1.20 1.25 1.20 1.25 1248000
1994-12-15 1.25 1.25 1.20 1.25 262400
1994-12-16 1.25 1.25 1.23 1.23 136000
1994-12-19 1.25 1.25 1.22 1.22 275200
1994-12-20 1.22 1.25 1.22 1.22 604800
1994-12-21 1.23 1.25 1.23 1.25 105600
1994-12-22 1.20 1.25 1.20 1.23 219200
1994-12-23 1.20 1.25 1.20 1.23 2262400
1994-12-27 1.25 1.25 1.25 1.25 32000
1994-12-28 1.20 1.31 1.20 1.31 286400
1994-12-29 1.31 1.34 1.31 1.34 704000
1994-12-30 1.34 1.36 1.31 1.36 1155200
1995-01-03 1.36 1.36 1.30 1.31 608000
1995-01-04 1.30 1.38 1.30 1.33 276800
1995-01-05 1.38 1.44 1.33 1.41 528000
1995-01-06 1.42 1.45 1.39 1.43 1027200
1995-01-09 1.44 1.45 1.41 1.42 788800
1995-01-10 1.41 1.44 1.36 1.36 240000
1995-01-11 1.39 1.39 1.34 1.37 243200
1995-01-12 1.39 1.39 1.34 1.37 88000
1995-01-13 1.37 1.39 1.37 1.39 28800
1995-01-16 1.39 1.39 1.34 1.34 59200
1995-01-17 1.37 1.39 1.34 1.34 30400
1995-01-18 1.34 1.39 1.34 1.38 132800
1995-01-19 1.37 1.39 1.36 1.36 1116800
1995-01-20 1.36 1.39 1.36 1.38 145600
1995-01-23 1.36 1.39 1.34 1.38 825600
1995-01-24 1.38 1.39 1.36 1.36 88000
1995-01-25 1.36 1.38 1.36 1.38 252800
1995-01-26 1.39 1.39 1.39 1.39 24000
1995-01-27 1.39 1.39 1.34 1.34 68800
1995-01-30 1.34 1.35 1.34 1.34 828800
1995-01-31 1.35 1.35 1.34 1.34 92800
1995-02-01 1.34 1.39 1.28 1.28 265600
1995-02-02 1.27 1.30 1.23 1.30 716800
1995-02-03 1.30 1.31 1.27 1.30 579200
1995-02-06 1.30 1.30 1.27 1.30 612800
1995-02-07 1.33 1.33 1.28 1.28 73600
1995-02-08 1.29 1.33 1.28 1.28 259200
1995-02-09 1.32 1.34 1.30 1.31 100800
1995-02-10 1.32 1.32 1.30 1.30 545600
1995-02-13 1.34 1.34 1.30 1.33 220800
1995-02-14 1.31 1.41 1.31 1.41 696000
1995-02-15 1.42 1.42 1.38 1.42 571200
1995-02-16 1.38 1.42 1.38 1.38 528000
1995-02-17 1.38 1.42 1.38 1.41 137600
1995-02-21 1.40 1.42 1.38 1.38 76800
1995-02-22 1.38 1.39 1.34 1.36 222400
1995-02-23 1.36 1.39 1.36 1.36 16000
1995-02-24 1.34 1.36 1.34 1.36 60800
1995-02-27 1.39 1.39 1.34 1.35 195200
1995-02-28 1.33 1.38 1.33 1.38 112000
1995-03-01 1.38 1.38 1.34 1.35 228800
1995-03-02 1.38 1.41 1.36 1.39 440000
1995-03-03 1.38 1.38 1.38 1.38 121600
1995-03-06 1.38 1.38 1.36 1.36 1673600
1995-03-07 1.36 1.36 1.30 1.32 563200
1995-03-08 1.30 1.34 1.30 1.30 67200
1995-03-09 1.34 1.36 1.33 1.34 353600
1995-03-10 1.36 1.36 1.34 1.34 27200
1995-03-13 1.31 1.36 1.31 1.31 161600
1995-03-14 1.31 1.34 1.31 1.33 296000
1995-03-15 1.31 1.33 1.30 1.33 488000
1995-03-16 1.33 1.33 1.30 1.31 201600
1995-03-17 1.30 1.33 1.30 1.30 25600
1995-03-20 1.31 1.33 1.30 1.32 1203200
1995-03-21 1.31 1.34 1.31 1.33 520000
1995-03-22 1.33 1.34 1.31 1.34 201600
1995-03-23 1.34 1.34 1.31 1.31 46400
1995-03-24 1.33 1.36 1.33 1.33 2830400
1995-03-27 1.31 1.34 1.31 1.34 156800
1995-03-28 1.33 1.36 1.31 1.33 868800
1995-03-29 1.34 1.34 1.34 1.34 6400
1995-03-30 1.34 1.34 1.31 1.33 49600
1995-03-31 1.31 1.34 1.31 1.31 60800
1995-04-03 1.34 1.36 1.34 1.36 16000
1995-04-04 1.34 1.36 1.31 1.33 593600
1995-04-05 1.31 1.36 1.31 1.31 46400
1995-04-06 1.32 1.32 1.31 1.31 432000
1995-04-07 1.34 1.34 1.33 1.33 656000
1995-04-10 1.33 1.38 1.33 1.38 747200
1995-04-11 1.34 1.38 1.34 1.38 94400
1995-04-12 1.39 1.41 1.34 1.39 601600
1995-04-13 1.38 1.47 1.38 1.45 1003200
1995-04-17 1.47 1.47 1.44 1.46 1857600
1995-04-18 1.45 1.48 1.45 1.48 947200
1995-04-19 1.45 1.45 1.44 1.44 352000
1995-04-20 1.41 1.45 1.41 1.42 2064000
1995-04-21 1.42 1.44 1.41 1.41 456000
1995-04-24 1.41 1.42 1.41 1.41 768000
1995-04-25 1.41 1.43 1.41 1.41 3760000
1995-04-26 1.41 1.44 1.41 1.41 1640000
1995-04-27 1.42 1.44 1.41 1.41 44800
1995-04-28 1.44 1.44 1.41 1.44 20800
1995-05-01 1.44 1.47 1.44 1.47 459200
1995-05-02 1.50 1.53 1.47 1.52 1824000
1995-05-03 1.50 1.56 1.50 1.56 1059200
1995-05-04 1.56 1.56 1.53 1.54 782400
1995-05-05 1.55 1.55 1.47 1.47 1795200
1995-05-08 1.45 1.47 1.42 1.44 632000
1995-05-09 1.44 1.47 1.44 1.44 20800
1995-05-10 1.47 1.48 1.44 1.45 1096000
1995-05-11 1.47 1.47 1.44 1.44 43200
1995-05-12 1.44 1.45 1.44 1.44 339200
1995-05-15 1.44 1.45 1.42 1.42 36800
1995-05-16 1.42 1.44 1.40 1.42 153600
1995-05-17 1.42 1.43 1.39 1.41 446400
1995-05-18 1.42 1.45 1.39 1.42 803200
1995-05-19 1.41 1.44 1.41 1.44 44800
1995-05-22 1.41 1.44 1.41 1.41 918400
1995-05-23 1.41 1.44 1.41 1.41 446400
1995-05-24 1.44 1.45 1.42 1.44 1468800
1995-05-25 1.45 1.48 1.44 1.47 283200
1995-05-26 1.44 1.49 1.44 1.47 750400
1995-05-30 1.47 1.48 1.33 1.37 3872000
1995-05-31 1.38 1.41 1.34 1.39 638400
1995-06-01 1.38 1.42 1.38 1.42 193600
1995-06-02 1.42 1.42 1.39 1.39 451200
1995-06-05 1.38 1.39 1.36 1.39 96000
1995-06-06 1.36 1.42 1.36 1.39 392000
1995-06-07 1.39 1.42 1.39 1.41 465600
1995-06-08 1.44 1.44 1.39 1.42 296000
1995-06-09 1.42 1.44 1.39 1.44 1000000
1995-06-12 1.39 1.44 1.39 1.39 1620800
1995-06-13 1.41 1.44 1.39 1.39 419200
1995-06-14 1.39 1.40 1.39 1.39 132800
1995-06-15 1.41 1.41 1.36 1.39 1273600
1995-06-16 1.39 1.39 1.36 1.39 132800
1995-06-19 1.39 1.41 1.38 1.41 753600
1995-06-20 1.38 1.41 1.38 1.39 268800
1995-06-21 1.41 1.41 1.38 1.38 72000
1995-06-22 1.38 1.41 1.38 1.39 227200
1995-06-23 1.38 1.41 1.38 1.41 84800
1995-06-26 1.38 1.41 1.38 1.38 788800
1995-06-27 1.36 1.38 1.34 1.36 294400
1995-06-28 1.34 1.39 1.34 1.34 1156800
1995-06-29 1.34 1.39 1.34 1.38 419200
1995-06-30 1.39 1.42 1.39 1.41 492800
1995-07-03 1.42 1.42 1.39 1.39 163200
1995-07-05 1.38 1.41 1.38 1.38 531200
1995-07-06 1.39 1.41 1.38 1.39 1846400
1995-07-07 1.41 1.41 1.38 1.39 572800
1995-07-10 1.38 1.40 1.38 1.38 478400
1995-07-11 1.39 1.41 1.33 1.33 780800
1995-07-12 1.36 1.36 1.33 1.33 364800
1995-07-13 1.33 1.34 1.31 1.33 1027200
1995-07-14 1.31 1.39 1.31 1.38 1444800
1995-07-17 1.37 1.39 1.36 1.37 289600
1995-07-18 1.38 1.39 1.36 1.39 3995200
1995-07-19 1.36 1.39 1.34 1.38 1315200
1995-07-20 1.37 1.39 1.37 1.39 744000
1995-07-21 1.39 1.49 1.36 1.47 1390400
1995-07-24 1.48 1.48 1.45 1.47 184000
1995-07-25 1.47 1.52 1.47 1.48 2356800
1995-07-26 1.48 1.59 1.48 1.56 1174400
1995-07-27 1.58 1.58 1.53 1.54 113600
1995-07-28 1.58 1.58 1.50 1.54 2475200
1995-07-31 1.55 1.58 1.52 1.53 187200
1995-08-01 1.52 1.53 1.50 1.52 483200
1995-08-02 1.53 1.53 1.50 1.52 520000
1995-08-03 1.53 1.55 1.52 1.52 182400
1995-08-04 1.55 1.55 1.52 1.54 99200
1995-08-07 1.54 1.58 1.52 1.58 1412800
1995-08-08 1.58 1.58 1.55 1.58 451200
1995-08-09 1.55 1.58 1.55 1.55 1364800
1995-08-10 1.58 1.58 1.55 1.56 49600
1995-08-11 1.59 1.59 1.55 1.55 401600
1995-08-14 1.58 1.58 1.52 1.52 1185600
1995-08-15 1.52 1.55 1.52 1.53 529600
1995-08-16 1.55 1.55 1.52 1.55 692800
1995-08-17 1.55 1.55 1.52 1.55 35200
1995-08-18 1.52 1.55 1.52 1.52 2604800
1995-08-21 1.55 1.55 1.52 1.55 841600
1995-08-22 1.50 1.52 1.48 1.50 304000
1995-08-23 1.50 1.50 1.47 1.50 147200
1995-08-24 1.50 1.50 1.47 1.47 35200
1995-08-25 1.47 1.53 1.47 1.48 302400
1995-08-28 1.53 1.53 1.48 1.52 102400
1995-08-29 1.53 1.53 1.45 1.48 331200
1995-08-30 1.45 1.48 1.45 1.48 187200
1995-08-31 1.45 1.48 1.45 1.45 156800
1995-09-01 1.45 1.50 1.45 1.47 180800
1995-09-05 1.50 1.50 1.45 1.45 126400
1995-09-06 1.50 1.55 1.45 1.55 1014400
1995-09-07 1.56 1.59 1.52 1.59 651200
1995-09-08 1.59 1.59 1.55 1.59 163200
1995-09-11 1.59 1.64 1.56 1.63 1569600
1995-09-12 1.64 1.69 1.61 1.68 2811200
1995-09-13 1.66 1.69 1.66 1.69 328000
1995-09-14 1.66 1.70 1.66 1.69 492800
1995-09-15 1.69 1.70 1.66 1.66 308800
1995-09-18 1.66 1.67 1.65 1.67 800000
1995-09-19 1.64 1.66 1.64 1.66 1072000
1995-09-20 1.66 1.67 1.64 1.66 2142400
1995-09-21 1.64 1.70 1.64 1.70 3004800
1995-09-22 1.69 1.77 1.67 1.75 3089600
1995-09-25 1.73 1.76 1.72 1.75 459200
1995-09-26 1.72 1.77 1.72 1.72 347200
1995-09-27 1.72 1.75 1.66 1.66 1348800
1995-09-28 1.70 1.70 1.69 1.70 22400
1995-09-29 1.66 1.70 1.66 1.69 96000
1995-10-02 1.68 1.70 1.66 1.69 364800
1995-10-03 1.66 1.73 1.66 1.70 964800
1995-10-04 1.72 1.73 1.70 1.73 953600
1995-10-05 1.70 1.73 1.70 1.72 411200
1995-10-06 1.70 1.72 1.70 1.72 153600
1995-10-09 1.70 1.71 1.69 1.69 580800
1995-10-10 1.69 1.72 1.67 1.67 142400
1995-10-11 1.67 1.69 1.67 1.69 27200
1995-10-12 1.70 1.70 1.67 1.67 14400
1995-10-13 1.69 1.72 1.69 1.69 121600
1995-10-16 1.69 1.72 1.69 1.69 364800
1995-10-17 1.70 1.72 1.67 1.71 30400
1995-10-19 1.70 1.70 1.67 1.67 56000
1995-10-20 1.67 1.68 1.67 1.68 6400
1995-10-23 1.66 1.66 1.66 1.66 1600
1995-10-24 1.66 1.70 1.66 1.66 12800
1995-10-25 1.66 1.72 1.66 1.67 1102400
1995-10-26 1.67 1.67 1.66 1.66 155200
1995-10-27 1.66 1.66 1.66 1.66 198400
1995-10-30 1.69 1.69 1.66 1.66 412800
1995-10-31 1.66 1.68 1.64 1.64 113600
1995-11-01 1.70 1.77 1.67 1.76 731200
1995-11-02 1.77 1.77 1.72 1.75 225600
1995-11-03 1.75 1.75 1.72 1.72 268800
1995-11-06 1.72 1.74 1.70 1.72 280000
1995-11-07 1.71 1.73 1.71 1.71 32000
1995-11-08 1.70 1.72 1.70 1.72 33600
1995-11-09 1.70 1.71 1.67 1.70 340800
1995-11-10 1.67 1.67 1.67 1.67 3200
1995-11-13 1.72 1.72 1.67 1.69 89600
1995-11-14 1.67 1.72 1.67 1.67 14400
1995-11-15 1.69 1.69 1.67 1.67 323200
1995-11-16 1.67 1.67 1.63 1.63 137600
1995-11-17 1.66 1.66 1.58 1.61 763200
1995-11-20 1.61 1.61 1.58 1.59 131200
1995-11-21 1.61 1.61 1.53 1.53 560000
1995-11-22 1.52 1.56 1.52 1.52 1068800
1995-11-24 1.56 1.56 1.52 1.52 57600
1995-11-27 1.55 1.58 1.52 1.58 4932800
1995-11-28 1.61 1.63 1.56 1.56 1102400
1995-11-29 1.61 1.61 1.56 1.59 603200
1995-11-30 1.59 1.59 1.58 1.59 228800
1995-12-01 1.57 1.58 1.55 1.56 612800
1995-12-04 1.58 1.58 1.55 1.56 296000
1995-12-05 1.58 1.58 1.55 1.55 97600
1995-12-06 1.55 1.58 1.55 1.55 580800
1995-12-07 1.58 1.58 1.55 1.55 227200
1995-12-08 1.55 1.58 1.52 1.52 665600
1995-12-11 1.52 1.55 1.48 1.50 1516800
1995-12-12 1.50 1.50 1.45 1.48 396800
1995-12-13 1.48 1.58 1.42 1.53 4430400
1995-12-14 1.55 1.56 1.52 1.55 1489600
1995-12-15 1.56 1.61 1.56 1.58 1217600
1995-12-18 1.57 1.59 1.56 1.58 448000
1995-12-19 1.58 1.64 1.58 1.59 659200
1995-12-20 1.63 1.66 1.59 1.61 512000
1995-12-21 1.61 1.63 1.58 1.59 440000
1995-12-22 1.63 1.66 1.61 1.61 460800
1995-12-26 1.61 1.67 1.61 1.64 1102400
1995-12-27 1.66 1.67 1.64 1.65 97600
1995-12-28 1.63 1.64 1.61 1.63 315200
1995-12-29 1.63 1.67 1.61 1.63 1654400
1996-01-02 1.63 1.64 1.63 1.64 225600
1996-01-03 1.64 1.67 1.63 1.63 2432000
1996-01-04 1.64 1.66 1.62 1.62 238400
1996-01-05 1.63 1.63 1.59 1.63 478400
1996-01-08 1.63 1.63 1.58 1.59 254400
1996-01-09 1.59 1.59 1.53 1.53 275200
1996-01-10 1.52 1.52 1.45 1.45 633600
1996-01-11 1.47 1.47 1.44 1.47 492800
1996-01-12 1.47 1.55 1.47 1.55 1846400
1996-01-15 1.56 1.56 1.52 1.56 124800
1996-01-16 1.52 1.54 1.52 1.52 134400
1996-01-17 1.55 1.55 1.47 1.50 563200
1996-01-19 1.50 1.52 1.48 1.51 809600
1996-01-22 1.50 1.52 1.48 1.48 182400
1996-01-23 1.52 1.52 1.48 1.48 156800
1996-01-24 1.48 1.52 1.44 1.45 686400
1996-01-25 1.44 1.48 1.44 1.48 785600
1996-01-26 1.48 1.53 1.45 1.48 1124800
1996-01-29 1.48 1.48 1.45 1.45 251200
1996-01-30 1.48 1.53 1.48 1.52 1094400
1996-01-31 1.50 1.52 1.47 1.48 1182400
1996-02-01 1.50 1.55 1.47 1.52 752000
1996-02-02 1.53 1.56 1.52 1.56 443200
1996-02-05 1.56 1.56 1.56 1.56 1600
1996-02-06 1.52 1.56 1.52 1.55 404800
1996-02-07 1.56 1.57 1.55 1.55 715200
1996-02-08 1.55 1.58 1.55 1.58 502400
1996-02-09 1.55 1.58 1.55 1.58 48000
1996-02-12 1.55 1.63 1.55 1.59 577600
1996-02-13 1.58 1.64 1.58 1.59 619200
1996-02-14 1.63 1.64 1.61 1.64 670400
1996-02-15 1.61 1.70 1.61 1.66 2880000
1996-02-16 1.66 1.69 1.64 1.67 1116800
1996-02-20 1.64 1.66 1.63 1.64 241600
1996-02-21 1.63 1.72 1.63 1.70 1720000
1996-02-22 1.69 1.73 1.69 1.72 489600
1996-02-23 1.75 1.75 1.72 1.75 924800
1996-02-26 1.72 1.75 1.72 1.73 510400
1996-02-27 1.73 1.81 1.72 1.81 1414400
1996-02-28 1.77 1.88 1.77 1.84 1032000
1996-02-29 1.82 1.86 1.80 1.83 867200
1996-03-01 1.83 1.83 1.78 1.78 1012800
1996-03-04 1.80 1.80 1.75 1.76 652800
1996-03-05 1.75 1.78 1.75 1.75 46400
1996-03-06 1.78 1.80 1.72 1.72 1073600
1996-03-07 1.73 1.73 1.67 1.69 460800
1996-03-08 1.64 1.69 1.61 1.69 1656000
1996-03-11 1.66 1.71 1.64 1.70 1224000
1996-03-12 1.69 1.72 1.69 1.72 683200
1996-03-13 1.70 1.72 1.68 1.69 385600
1996-03-14 1.67 1.73 1.67 1.72 841600
1996-03-15 1.70 1.72 1.67 1.68 782400
1996-03-18 1.68 1.75 1.67 1.72 388800
1996-03-19 1.72 1.73 1.70 1.73 844800
1996-03-20 1.72 1.73 1.70 1.73 68800
1996-03-21 1.70 1.70 1.64 1.65 1169600
1996-03-22 1.64 1.65 1.60 1.61 1790400
1996-03-25 1.59 1.64 1.59 1.63 544000
1996-03-26 1.64 1.67 1.64 1.65 1180800
1996-03-27 1.67 1.77 1.67 1.70 1835200
1996-03-28 1.67 1.72 1.64 1.66 718400
1996-03-29 1.64 1.67 1.63 1.64 1713600
1996-04-01 1.64 1.69 1.63 1.64 1168000
1996-04-02 1.69 1.72 1.69 1.71 1353600
1996-04-03 1.72 1.72 1.70 1.70 108800
1996-04-04 1.70 1.72 1.70 1.70 2067200
1996-04-08 1.69 1.70 1.67 1.68 174400
1996-04-09 1.67 1.72 1.67 1.70 694400
1996-04-10 1.70 1.72 1.69 1.69 184000
1996-04-11 1.69 1.72 1.69 1.70 416000
1996-04-12 1.70 1.70 1.69 1.70 971200
1996-04-15 1.69 1.70 1.66 1.70 571200
1996-04-16 1.67 1.75 1.67 1.74 865600
1996-04-17 1.75 1.76 1.72 1.73 260800
1996-04-18 1.73 1.77 1.72 1.75 539200
1996-04-19 1.75 1.79 1.73 1.75 1582400
1996-04-22 1.77 1.84 1.75 1.84 1577600
1996-04-23 1.81 1.81 1.77 1.77 1212800
1996-04-24 1.81 1.88 1.80 1.84 1316800
1996-04-25 1.88 1.89 1.84 1.86 3873600
1996-04-26 1.84 1.88 1.81 1.81 228800
1996-04-29 1.82 1.84 1.81 1.83 1790400
1996-04-30 1.84 1.86 1.81 1.86 52800
1996-05-01 1.83 1.86 1.82 1.86 916800
1996-05-02 1.86 1.86 1.81 1.82 702400
1996-05-03 1.86 1.91 1.80 1.80 1396800
1996-05-06 1.81 1.86 1.81 1.83 1027200
1996-05-07 1.83 1.84 1.81 1.82 360000
1996-05-08 1.84 1.84 1.82 1.82 508800
1996-05-09 1.84 1.84 1.82 1.82 137600
1996-05-10 1.81 1.84 1.81 1.84 174400
1996-05-13 1.84 1.88 1.83 1.83 1211200
1996-05-14 1.86 1.86 1.83 1.83 515200
1996-05-15 1.84 1.88 1.84 1.86 1120000
1996-05-16 1.84 1.88 1.83 1.86 339200
1996-05-17 1.84 1.91 1.84 1.91 2204800
1996-05-20 1.86 1.91 1.86 1.91 16000
1996-05-21 1.86 1.91 1.86 1.91 1398400
1996-05-22 1.86 1.89 1.86 1.89 30400
1996-05-23 1.86 1.91 1.86 1.91 1041600
1996-05-24 1.91 1.91 1.88 1.91 145600
1996-05-28 1.88 1.91 1.86 1.86 267200
1996-05-29 1.88 1.88 1.86 1.88 238400
1996-05-30 1.89 1.91 1.89 1.91 2585600
1996-05-31 1.92 1.94 1.89 1.93 246400
1996-06-03 1.94 1.94 1.91 1.94 196800
1996-06-04 1.95 1.97 1.92 1.95 840000
1996-06-05 1.97 2.02 1.94 1.98 849600
1996-06-06 1.98 2.00 1.92 1.92 489600
1996-06-07 1.92 1.92 1.89 1.91 62400
1996-06-10 1.89 1.89 1.89 1.89 315200
1996-06-11 1.92 1.92 1.88 1.88 200000
1996-06-12 1.86 1.89 1.86 1.86 68800
1996-06-13 1.88 1.88 1.84 1.84 128000
1996-06-14 1.86 1.86 1.83 1.83 107200
1996-06-17 1.83 1.83 1.83 1.83 11200
1996-06-18 1.86 1.86 1.83 1.85 20800
1996-06-19 1.86 1.90 1.83 1.88 284800
1996-06-20 1.86 1.94 1.86 1.92 625600
1996-06-21 1.94 1.98 1.91 1.98 1952000
1996-06-24 2.00 2.06 1.98 2.02 1800000
1996-06-25 2.05 2.05 1.95 1.96 694400
1996-06-26 1.97 1.97 1.91 1.91 284800
1996-06-27 1.89 1.92 1.88 1.90 604800
1996-06-28 1.91 1.94 1.89 1.94 443200
1996-07-01 1.94 1.98 1.92 1.92 980800
1996-07-02 1.94 1.94 1.89 1.91 867200
1996-07-03 1.91 1.94 1.89 1.91 840000
1996-07-05 1.91 1.92 1.91 1.91 83200
1996-07-08 1.91 1.94 1.89 1.91 62400
1996-07-09 1.91 1.94 1.91 1.93 625600
1996-07-10 1.94 1.95 1.91 1.92 428800
1996-07-11 1.92 1.94 1.89 1.89 606400
1996-07-12 1.92 1.93 1.83 1.86 1892800
1996-07-15 1.84 1.86 1.83 1.83 814400
1996-07-16 1.84 1.84 1.75 1.75 398400
1996-07-17 1.77 1.85 1.77 1.84 2356800
1996-07-18 1.86 1.90 1.84 1.85 2193600
1996-07-19 1.85 1.86 1.83 1.83 65600
1996-07-22 1.84 1.86 1.77 1.80 432000
1996-07-23 1.81 1.83 1.70 1.77 1052800
1996-07-24 1.77 1.77 1.75 1.76 616000
1996-07-25 1.74 1.78 1.73 1.74 1123200
1996-07-26 1.73 1.78 1.73 1.78 969600
1996-07-29 1.77 1.81 1.73 1.77 1451200
1996-07-30 1.81 1.81 1.77 1.77 4129600
1996-07-31 1.75 1.80 1.75 1.80 1040000
1996-08-01 1.81 1.86 1.78 1.86 1345600
1996-08-02 1.89 1.94 1.86 1.92 760000
1996-08-05 1.92 2.03 1.91 1.99 2193600
1996-08-06 2.00 2.08 1.98 2.00 3568000
1996-08-07 2.02 2.05 1.99 2.03 864000
1996-08-08 2.02 2.02 2.00 2.00 515200
1996-08-09 2.00 2.02 1.97 1.98 489600
1996-08-12 1.98 2.02 1.97 1.98 1483200
1996-08-13 1.97 1.97 1.93 1.93 363200
1996-08-14 1.94 1.95 1.91 1.94 504000
1996-08-15 1.94 2.02 1.92 1.98 1510400
1996-08-16 2.02 2.08 2.00 2.05 2065600
1996-08-19 2.08 2.08 2.02 2.03 1131200
1996-08-20 2.02 2.04 1.97 1.97 670400
1996-08-21 1.95 1.98 1.94 1.98 1032000
1996-08-22 1.97 2.00 1.97 1.97 444800
1996-08-23 2.00 2.03 2.00 2.02 555200
1996-08-26 2.00 2.05 1.97 2.02 932800
1996-08-27 2.03 2.03 2.00 2.02 4110400
1996-08-28 2.00 2.03 1.98 1.99 419200
1996-08-29 2.00 2.03 1.97 2.00 984000
1996-08-30 2.00 2.06 2.00 2.05 984000
1996-09-03 2.03 2.05 2.00 2.02 894400
1996-09-04 2.02 2.05 2.02 2.05 62400
1996-09-05 2.02 2.05 2.00 2.02 520000
1996-09-06 2.02 2.06 2.00 2.05 1003200
1996-09-09 2.06 2.14 2.03 2.09 1590400
1996-09-10 2.09 2.09 2.06 2.09 518400
1996-09-11 2.08 2.09 2.05 2.09 235200
1996-09-12 2.09 2.09 2.05 2.05 859200
1996-09-13 2.05 2.09 2.02 2.08 1268800
1996-09-16 2.08 2.08 2.05 2.08 129600
1996-09-17 2.08 2.08 2.05 2.08 262400
1996-09-18 2.08 2.13 2.05 2.08 526400
1996-09-19 2.09 2.17 2.06 2.17 1603200
1996-09-20 2.14 2.28 2.14 2.23 1926400
1996-09-23 2.20 2.28 2.17 2.22 2374400
1996-09-24 2.22 2.22 2.14 2.22 1905600
1996-09-25 2.23 2.28 2.19 2.25 712000
1996-09-26 2.22 2.23 2.17 2.20 920000
1996-09-27 2.20 2.23 2.19 2.20 185600
1996-09-30 2.23 2.23 2.20 2.20 284800
1996-10-01 2.20 2.25 2.16 2.20 1131200
1996-10-02 2.16 2.20 2.16 2.20 84800
1996-10-03 2.18 2.23 2.16 2.20 1360000
1996-10-04 2.23 2.27 2.21 2.26 1456000
1996-10-07 2.27 2.27 2.17 2.20 908800
1996-10-08 2.39 2.63 2.38 2.50 8513600
1996-10-09 2.52 2.57 2.48 2.50 3646400
1996-10-10 2.48 2.53 2.48 2.52 2364800
1996-10-11 2.53 2.56 2.48 2.56 1766400
1996-10-14 2.58 2.64 2.53 2.63 1502400
1996-10-15 2.64 2.66 2.59 2.61 881600
1996-10-16 2.59 2.66 2.59 2.63 1012800
1996-10-17 2.64 2.67 2.59 2.61 1475200
1996-10-18 2.64 2.64 2.59 2.61 1139200
1996-10-21 2.64 2.64 2.59 2.63 1568000
1996-10-22 2.59 2.64 2.59 2.63 560000
1996-10-23 2.63 2.64 2.61 2.61 995200
1996-10-24 2.64 2.64 2.61 2.62 641600
1996-10-25 2.61 2.63 2.61 2.61 691200
1996-10-28 2.61 2.64 2.61 2.61 268800
1996-10-29 2.61 2.64 2.61 2.61 51200
1996-10-30 2.64 2.64 2.61 2.63 452800
1996-10-31 2.66 2.66 2.61 2.62 806400
1996-11-01 2.64 2.64 2.56 2.61 1984000
1996-11-04 2.64 2.64 2.61 2.62 356800
1996-11-05 2.69 2.70 2.59 2.63 2611200
1996-11-06 2.64 2.64 2.50 2.52 2480000
1996-11-07 2.53 2.59 2.52 2.56 609600
1996-11-08 2.59 2.59 2.55 2.56 2630400
1996-11-11 2.57 2.58 2.55 2.56 192000
1996-11-12 2.55 2.58 2.55 2.58 152000
1996-11-13 2.58 2.58 2.55 2.55 3060800
1996-11-14 2.56 2.59 2.55 2.58 1406400
1996-11-15 2.61 2.66 2.56 2.63 872000
1996-11-18 2.61 2.75 2.61 2.73 2644800
1996-11-19 2.73 2.81 2.70 2.77 1644800
1996-11-20 2.78 2.80 2.73 2.75 968000
1996-11-21 2.73 2.78 2.72 2.72 556800
1996-11-22 2.75 2.75 2.63 2.75 915200
1996-11-25 2.75 2.83 2.72 2.83 2569600
1996-11-26 2.78 2.88 2.78 2.80 1889600
1996-11-27 2.83 2.86 2.77 2.81 902400
1996-11-29 2.81 2.81 2.77 2.78 196800
1996-12-02 2.78 2.83 2.78 2.81 816000
1996-12-03 2.81 2.91 2.80 2.83 1718400
1996-12-04 2.86 2.88 2.78 2.79 2329600
1996-12-05 2.78 2.81 2.73 2.77 798400
1996-12-06 2.70 2.73 2.69 2.73 284800
1996-12-09 2.73 2.88 2.73 2.85 1696000
1996-12-10 2.84 2.89 2.81 2.83 2676800
1996-12-11 2.77 2.83 2.75 2.83 1025600
1996-12-12 2.84 2.84 2.78 2.79 556800
1996-12-13 2.75 2.75 2.66 2.73 432800
1996-12-16 2.78 2.78 2.69 2.69 234400
1996-12-17 2.66 2.66 2.56 2.59 418400
1996-12-18 2.63 2.72 2.58 2.63 550400
1996-12-19 2.63 2.63 2.47 2.51 1674400
1996-12-20 2.56 2.69 2.53 2.67 1760800
1996-12-23 2.67 2.80 2.61 2.72 1156000
1996-12-24 2.75 2.75 2.66 2.72 580000
1996-12-26 2.72 2.75 2.69 2.69 260800
1996-12-27 2.66 2.75 2.59 2.69 355200
1996-12-30 2.64 2.84 2.64 2.83 756000
1996-12-31 2.78 2.89 2.77 2.88 1041600
1997-01-02 2.84 2.95 2.80 2.88 1280800
1997-01-03 2.95 2.95 2.86 2.86 298400
1997-01-06 2.91 2.92 2.77 2.81 2173600
1997-01-07 2.78 2.80 2.62 2.72 532800
1997-01-08 2.67 2.73 2.61 2.66 332800
1997-01-09 2.63 2.69 2.63 2.66 2074400
1997-01-10 2.66 2.69 2.59 2.66 321600
1997-01-13 2.63 2.69 2.63 2.65 940000
1997-01-14 2.61 2.75 2.61 2.66 414400
1997-01-15 2.75 2.75 2.69 2.70 234400
1997-01-16 2.72 2.77 2.69 2.72 739200
1997-01-17 2.72 2.78 2.63 2.69 588800
1997-01-20 2.63 2.66 2.58 2.63 305600
1997-01-21 2.58 2.72 2.58 2.66 445600
1997-01-22 2.69 2.78 2.69 2.77 356800
1997-01-23 2.77 2.78 2.69 2.69 1604800
1997-01-24 2.69 2.75 2.69 2.75 654400
1997-01-27 2.75 2.75 2.69 2.75 600000
1997-01-28 2.75 2.75 2.67 2.67 888800
1997-01-29 2.72 2.72 2.67 2.70 880800
1997-01-30 2.72 2.72 2.67 2.67 333600
1997-01-31 2.72 2.73 2.67 2.70 505600
1997-02-03 2.69 2.88 2.67 2.86 1238400
1997-02-04 2.86 2.91 2.81 2.88 1019200
1997-02-05 2.91 3.16 2.81 3.09 1001600
1997-02-06 3.06 3.25 3.06 3.13 2819200
1997-02-07 3.06 3.13 2.81 2.84 1364800
1997-02-10 2.88 2.88 2.75 2.78 1296800
1997-02-11 2.88 3.00 2.84 2.86 859200
1997-02-12 2.91 3.00 2.84 2.97 904000
1997-02-13 3.00 3.16 2.98 3.03 1645600
1997-02-14 3.06 3.06 2.94 2.94 299200
1997-02-18 2.94 3.00 2.88 2.89 304000
1997-02-19 2.88 2.91 2.86 2.88 386400
1997-02-20 2.91 2.94 2.86 2.94 512800
1997-02-21 2.94 2.94 2.86 2.92 481600
1997-02-24 2.86 2.94 2.86 2.92 487200
1997-02-25 2.94 2.94 2.89 2.94 1047200
1997-02-26 2.92 2.97 2.84 2.84 1278400
1997-02-27 2.83 3.03 2.83 2.97 461600
1997-02-28 3.00 3.17 2.94 3.13 958400
1997-03-03 3.08 3.16 3.00 3.09 978400
1997-03-04 3.13 3.16 3.06 3.13 410400
1997-03-05 3.13 3.19 3.06 3.19 1499200
1997-03-06 3.19 3.22 3.06 3.22 2675200
1997-03-07 3.22 3.44 3.22 3.30 2434400
1997-03-10 3.41 3.41 3.31 3.39 1934400
1997-03-11 3.39 3.59 3.37 3.59 3255200
1997-03-12 3.55 3.61 3.50 3.50 2447200
1997-03-13 3.53 3.53 3.41 3.47 1385600
1997-03-14 3.47 3.47 3.36 3.42 1774400
1997-03-17 3.44 3.44 3.36 3.36 2462400
1997-03-18 3.36 3.44 3.36 3.36 1900000
1997-03-19 3.36 3.42 3.36 3.36 1639200
1997-03-20 3.38 3.42 3.36 3.36 2873600
1997-03-21 3.36 3.41 3.19 3.34 906400
1997-03-24 3.34 3.47 3.13 3.17 1533600
1997-03-25 3.20 3.28 3.09 3.16 1649600
1997-03-26 3.13 3.19 2.97 3.03 635200
1997-03-27 3.03 3.03 2.84 2.91 2064000
1997-03-31 2.94 3.09 2.84 3.00 549600
1997-04-01 3.00 3.19 3.00 3.09 516000
1997-04-02 3.09 3.13 2.84 2.86 996000
1997-04-03 2.88 2.94 2.84 2.89 1219200
1997-04-04 2.94 3.13 2.84 3.02 1008800
1997-04-07 3.09 3.11 2.92 2.92 188000
1997-04-08 2.92 2.97 2.88 2.88 287200
1997-04-09 2.88 3.14 2.88 3.14 660000
1997-04-10 3.14 3.19 3.09 3.13 244800
1997-04-11 3.19 3.19 2.94 2.98 655200
1997-04-14 2.94 3.00 2.88 2.89 639200
1997-04-15 2.94 2.97 2.88 2.92 446400
1997-04-16 2.88 2.97 2.86 2.89 547200
1997-04-17 2.89 3.09 2.86 2.95 666400
1997-04-18 3.02 3.22 2.94 3.16 1445600
1997-04-21 3.16 3.47 3.16 3.38 4050400
1997-04-22 3.44 3.48 3.36 3.42 2570400
1997-04-23 3.47 3.47 3.22 3.31 1618400
1997-04-24 3.41 3.41 3.28 3.33 988800
1997-04-25 3.28 3.36 3.27 3.28 1527200
1997-04-28 3.33 3.33 3.06 3.13 1023200
1997-04-29 3.16 3.19 3.13 3.19 662400
1997-04-30 3.22 3.28 3.06 3.13 611200
1997-05-01 3.13 3.22 3.09 3.14 1325600
1997-05-02 3.19 3.28 3.19 3.27 947200
1997-05-05 3.27 3.33 3.20 3.25 1764800
1997-05-06 3.25 3.30 3.20 3.20 1098400
1997-05-07 3.23 3.23 3.13 3.13 1778400
1997-05-08 3.30 3.44 3.22 3.39 1779200
1997-05-09 3.38 3.47 3.31 3.39 1035200
1997-05-12 3.44 3.44 3.36 3.41 882400
1997-05-13 3.41 3.56 3.36 3.56 1653600
1997-05-14 3.56 3.63 3.53 3.55 1777600
1997-05-15 3.53 3.61 3.53 3.59 484800
1997-05-16 3.63 3.72 3.56 3.64 1071200
1997-05-19 3.66 3.78 3.64 3.75 1590400
1997-05-20 3.78 3.84 3.67 3.73 979200
1997-05-21 3.75 3.75 3.50 3.55 1323200
1997-05-22 3.55 3.69 3.47 3.59 1356800
1997-05-23 3.63 3.68 3.53 3.63 750400
1997-05-27 3.69 3.69 3.56 3.64 487200
1997-05-28 3.64 3.64 3.59 3.61 4916800
1997-05-29 3.59 3.63 3.55 3.58 740800
1997-05-30 3.55 3.61 3.55 3.61 1321600
1997-06-02 3.64 3.67 3.55 3.65 180000
1997-06-03 3.61 3.69 3.61 3.66 350400
1997-06-04 3.66 3.66 3.56 3.59 527200
1997-06-05 3.61 3.61 3.47 3.52 418400
1997-06-06 3.45 3.50 3.39 3.39 1183200
1997-06-09 3.38 3.47 3.38 3.45 667200
1997-06-10 3.45 3.53 3.41 3.52 2718400
1997-06-11 3.52 3.61 3.48 3.59 2653600
1997-06-12 3.61 3.73 3.58 3.58 634400
1997-06-13 3.66 3.72 3.59 3.61 1141600
1997-06-16 3.58 3.66 3.52 3.55 408000
1997-06-17 3.53 3.61 3.53 3.61 341600
1997-06-18 3.56 3.64 3.55 3.59 255200
1997-06-19 3.64 3.64 3.55 3.58 744000
1997-06-20 3.57 3.58 3.52 3.55 320800
1997-06-23 3.53 3.64 3.53 3.56 676800
1997-06-24 3.58 3.63 3.58 3.61 600000
1997-06-25 3.58 3.64 3.58 3.64 3933600
1997-06-26 3.61 3.67 3.55 3.59 940000
1997-06-27 3.53 3.61 3.53 3.61 845600
1997-06-30 3.58 3.59 3.47 3.55 1781600
1997-07-01 3.56 3.61 3.53 3.60 1097600
1997-07-02 3.56 3.72 3.56 3.69 360000
1997-07-03 3.72 3.81 3.69 3.73 517600
1997-07-07 3.75 3.84 3.75 3.83 228000
1997-07-08 3.78 4.08 3.78 4.08 707200
1997-07-09 4.13 4.14 4.05 4.05 750400
1997-07-10 4.03 4.09 3.94 3.94 408800
1997-07-11 3.98 3.98 3.89 3.91 952800
1997-07-14 3.94 4.11 3.94 4.00 631200
1997-07-15 4.06 4.16 4.00 4.14 663200
1997-07-16 4.09 4.14 4.06 4.14 415200
1997-07-17 4.09 4.14 3.98 4.00 550400
1997-07-18 4.05 4.05 3.78 3.84 1148000
1997-07-21 3.89 4.00 3.88 3.97 273600
1997-07-22 3.89 4.25 3.89 4.17 665600
1997-07-23 4.19 4.48 4.19 4.38 1826400
1997-07-24 4.31 4.38 4.31 4.38 2312000
1997-07-25 4.31 4.50 4.31 4.34 1558400
1997-07-28 4.33 4.39 4.31 4.34 437600
1997-07-29 4.34 4.38 4.30 4.34 2743200
1997-07-30 4.31 4.84 4.31 4.84 2347200
1997-07-31 4.75 4.81 4.59 4.73 1956800
1997-08-01 4.66 4.73 4.64 4.72 407200
1997-08-04 4.66 4.77 4.66 4.75 492000
1997-08-05 4.86 4.89 4.47 4.63 1680000
1997-08-06 4.66 4.66 4.48 4.48 1809600
1997-08-07 4.50 4.50 4.17 4.34 2231200
1997-08-08 4.25 4.47 4.17 4.36 1374400
1997-08-11 4.36 4.42 4.31 4.41 284000
1997-08-12 4.31 4.41 4.31 4.31 3160000
1997-08-13 4.34 4.41 4.27 4.38 1436800
1997-08-14 4.41 4.56 4.41 4.55 1654400
1997-08-15 4.56 4.66 4.50 4.63 356800
1997-08-18 4.66 4.66 4.53 4.62 945600
1997-08-19 4.64 4.66 4.53 4.59 1034400
1997-08-20 4.53 4.67 4.53 4.63 771200
1997-08-21 4.69 4.75 4.61 4.69 434400
1997-08-22 4.64 4.69 4.59 4.63 910400
1997-08-25 4.59 4.68 4.59 4.67 1199200
1997-08-26 4.63 4.75 4.63 4.69 778400
1997-08-27 4.69 4.72 4.63 4.63 480800
1997-08-28 4.63 4.67 4.58 4.63 824800
1997-08-29 4.58 4.63 4.55 4.58 392000
1997-09-02 4.58 4.59 4.56 4.56 617600
1997-09-03 4.61 4.67 4.56 4.67 286400
1997-09-04 4.66 4.69 4.61 4.67 817600
1997-09-05 4.67 4.70 4.61 4.67 872000
1997-09-08 4.64 4.70 4.63 4.70 1315200
1997-09-09 4.66 4.69 4.63 4.68 793600
1997-09-10 4.68 4.73 4.66 4.70 1509600
1997-09-11 4.73 4.73 4.66 4.69 1486400
1997-09-12 4.66 4.98 4.66 4.98 564800
1997-09-15 5.03 5.25 5.00 5.13 1397600
1997-09-16 5.17 5.22 4.94 5.20 968000
1997-09-17 5.23 5.30 5.14 5.23 356800
1997-09-18 5.23 5.50 5.19 5.27 908000
1997-09-19 5.19 5.50 5.19 5.48 1124000
1997-09-22 5.50 5.72 5.39 5.69 1093600
1997-09-23 5.69 5.95 5.53 5.61 3348000
1997-09-24 5.63 5.63 5.13 5.25 1079200
1997-09-25 5.27 5.27 4.94 5.17 952800
1997-09-26 5.19 5.28 5.13 5.28 202400
1997-09-29 5.28 5.28 5.13 5.20 56000
1997-09-30 5.25 5.38 5.13 5.23 396000
1997-10-01 5.25 5.41 5.22 5.31 118400
1997-10-02 5.31 5.69 5.31 5.58 727200
1997-10-03 5.69 5.94 5.44 5.53 893600
1997-10-06 5.63 5.63 5.34 5.53 668800
1997-10-07 5.44 5.67 5.44 5.63 684800
1997-10-08 5.78 6.09 5.75 5.92 1037600
1997-10-09 5.78 5.97 5.75 5.97 2002400
1997-10-10 5.97 5.97 5.88 5.95 548800
1997-10-13 5.97 6.05 5.92 6.03 823200
1997-10-14 5.98 6.05 5.95 5.97 865600
1997-10-15 5.97 6.03 5.63 5.75 736800
1997-10-16 5.80 5.80 5.50 5.50 1965600
1997-10-17 5.50 5.63 4.94 5.19 2672000
1997-10-20 5.31 5.38 5.19 5.30 1336800
1997-10-21 5.27 5.33 5.07 5.13 548000
1997-10-22 5.06 5.44 5.06 5.44 590400
1997-10-23 5.19 5.19 4.78 4.92 3543200
1997-10-24 5.00 5.13 4.22 4.73 5415200
1997-10-27 4.56 4.75 4.25 4.47 1995200
1997-10-28 4.22 5.03 4.06 4.88 3844000
1997-10-29 5.00 5.03 4.44 4.47 4448800
1997-10-30 4.38 4.56 4.25 4.38 1607200
1997-10-31 4.38 4.59 4.38 4.59 1211200
1997-11-03 4.61 4.61 4.41 4.50 3286400
1997-11-04 4.80 4.86 4.63 4.78 783200
1997-11-05 4.83 5.13 4.66 5.11 816800
1997-11-06 5.13 5.19 5.03 5.17 1732800
1997-11-07 4.97 5.06 4.75 4.91 386400
1997-11-10 4.75 4.97 4.75 4.97 1424000
1997-11-11 4.97 5.06 4.94 5.03 628800
1997-11-12 4.91 4.97 4.53 4.64 892000
1997-11-13 4.56 4.72 4.56 4.56 984800
1997-11-14 4.69 4.69 4.58 4.66 258400
1997-11-17 4.67 4.98 4.55 4.84 1076800
1997-11-18 4.97 4.97 4.84 4.91 884000
1997-11-19 4.91 4.91 4.69 4.72 927200
1997-11-20 4.72 4.91 4.72 4.88 658400
1997-11-21 4.81 4.97 4.81 4.84 625600
1997-11-24 4.86 4.88 4.73 4.73 70400
1997-11-25 4.72 4.88 4.69 4.70 2484800
1997-11-26 4.84 4.84 4.69 4.72 275200
1997-11-28 4.86 4.87 4.70 4.87 100000
1997-12-01 4.87 5.00 4.81 5.00 484000
1997-12-02 5.02 5.02 4.75 4.84 964800
1997-12-03 4.77 4.95 4.77 4.91 456000
1997-12-04 5.00 5.02 4.84 4.88 273600
1997-12-05 4.97 4.97 4.84 4.97 429600
1997-12-08 4.97 5.03 4.88 5.02 755200
1997-12-09 4.94 5.03 4.94 5.03 1990400
1997-12-10 5.03 5.03 4.94 5.03 516000
1997-12-11 5.03 5.03 4.69 4.80 3165600
1997-12-12 4.80 4.86 4.73 4.83 430400
1997-12-15 4.72 4.86 4.72 4.72 806400
1997-12-16 4.81 4.84 4.69 4.84 1108800
1997-12-17 4.77 4.86 4.63 4.75 1064000
1997-12-18 4.68 4.75 4.31 4.38 616000
1997-12-19 4.34 4.59 4.00 4.45 3491200
1997-12-22 4.45 4.63 4.45 4.48 1905600
1997-12-23 4.47 4.59 4.39 4.39 1424800
1997-12-24 4.39 4.55 4.39 4.43 119200
1997-12-26 4.58 4.59 4.42 4.42 84800
1997-12-29 4.45 4.58 4.42 4.47 980800
1997-12-30 4.63 4.81 4.47 4.69 1736000
1997-12-31 4.77 4.92 4.63 4.81 932000
1998-01-02 4.81 4.92 4.78 4.88 653600
1998-01-05 4.91 4.92 4.69 4.80 224800
1998-01-06 4.72 4.83 4.72 4.78 2284800
1998-01-07 4.80 4.80 4.53 4.67 349600
1998-01-08 4.69 4.69 4.55 4.58 1328800
1998-01-09 4.66 4.66 4.47 4.52 1297600
1998-01-12 4.50 4.50 4.33 4.38 854400
1998-01-13 4.33 4.41 4.33 4.33 1687200
1998-01-14 4.39 4.39 4.25 4.30 1020000
1998-01-15 4.27 4.33 4.25 4.25 1252000
1998-01-16 4.30 4.39 4.20 4.38 1455200
1998-01-20 4.39 4.55 4.36 4.50 1766400
1998-01-21 4.33 4.48 4.33 4.48 1383200
1998-01-22 4.38 4.48 4.38 4.45 376800
1998-01-23 4.38 4.48 4.09 4.21 1587200
1998-01-26 4.14 4.27 4.06 4.06 2004800
1998-01-27 4.09 4.09 3.74 3.84 2944800
1998-01-28 3.81 4.00 3.75 3.89 2505600
1998-01-29 3.94 3.95 3.86 3.95 3964000
1998-01-30 3.95 3.95 3.81 3.89 2604800
1998-02-02 4.03 4.19 3.92 4.03 2097600
1998-02-03 4.14 4.14 4.06 4.13 3352800
1998-02-04 4.13 4.36 4.09 4.36 7212000
1998-02-05 4.38 4.38 4.22 4.23 1118400
1998-02-06 4.22 4.31 4.22 4.28 1214400
1998-02-09 4.28 4.59 4.28 4.56 1240000
1998-02-10 4.81 4.95 4.69 4.92 4341600
1998-02-11 4.89 5.25 4.81 5.23 3700800
1998-02-12 5.11 5.25 5.10 5.24 3333600
1998-02-13 5.14 5.30 5.13 5.20 1016000
1998-02-17 5.27 5.38 5.20 5.36 2644800
1998-02-18 5.31 5.63 5.16 5.27 4620000
1998-02-19 5.22 5.31 4.97 5.02 2521600
1998-02-20 4.98 5.25 4.88 5.25 1105600
1998-02-23 5.25 5.25 5.13 5.23 222400
1998-02-24 5.23 5.50 5.16 5.34 1206400
1998-02-25 5.34 5.56 5.28 5.41 869600
1998-02-26 5.38 5.47 5.09 5.25 526400
1998-02-27 5.08 5.25 5.06 5.06 826400
1998-03-02 5.09 5.13 4.97 5.05 1482400
1998-03-03 5.06 5.09 5.00 5.09 536000
1998-03-04 5.00 5.09 5.00 5.07 540000
1998-03-05 5.00 5.08 5.00 5.02 350400
1998-03-06 5.08 5.13 5.06 5.13 918400
1998-03-09 5.10 5.19 5.03 5.03 819200
1998-03-10 5.05 5.16 5.05 5.06 490400
1998-03-11 5.03 5.31 5.03 5.13 894400
1998-03-12 5.13 5.13 4.97 5.03 1216800
1998-03-13 5.03 5.16 4.98 5.03 381600
1998-03-16 5.06 5.19 5.06 5.17 300000
1998-03-17 5.06 5.17 5.06 5.09 124000
1998-03-18 5.17 5.44 5.09 5.44 1732000
1998-03-19 5.38 5.41 5.33 5.38 826400
1998-03-20 5.33 5.48 5.33 5.36 585600
1998-03-23 5.50 5.50 5.25 5.44 3262400
1998-03-24 5.38 5.39 5.30 5.38 1906400
1998-03-25 5.38 5.38 5.25 5.30 2040800
1998-03-26 5.19 5.24 5.03 5.20 8007200
1998-03-27 5.13 5.30 5.13 5.30 412000
1998-03-30 5.22 5.33 5.22 5.28 768800
1998-03-31 5.33 5.38 5.27 5.36 534400
1998-04-01 5.36 5.59 5.27 5.58 953600
1998-04-02 5.61 5.75 5.55 5.69 1156800
1998-04-03 5.69 5.80 5.69 5.69 800000
1998-04-06 5.61 5.80 5.59 5.67 229600
1998-04-07 5.70 5.70 5.61 5.61 1103200
1998-04-08 5.69 5.69 5.58 5.66 322400
1998-04-09 5.67 5.75 5.63 5.75 1084000
1998-04-13 5.66 5.80 5.66 5.77 1802400
1998-04-14 5.80 6.03 5.80 5.95 1047200
1998-04-15 5.88 6.02 5.83 6.02 629600
1998-04-16 6.02 6.02 5.77 5.84 667200
1998-04-17 5.84 5.91 5.80 5.91 176800
1998-04-20 5.91 5.91 5.83 5.89 174400
1998-04-21 5.81 5.91 5.81 5.89 631200
1998-04-22 5.91 5.94 5.81 5.94 701600
1998-04-23 5.94 5.94 5.84 5.86 1569600
1998-04-24 5.84 5.84 5.50 5.66 487200
1998-04-27 5.58 5.58 5.20 5.25 2352800
1998-04-28 5.27 5.47 5.27 5.38 3792800
1998-04-29 5.36 5.41 5.36 5.39 743200
1998-04-30 5.50 5.50 5.25 5.31 1186400
1998-05-01 5.28 5.34 5.22 5.23 762400
1998-05-04 5.23 5.36 5.23 5.34 3216000
1998-05-05 5.38 5.38 5.25 5.25 1392800
1998-05-06 5.38 5.41 5.22 5.36 1228800
1998-05-07 5.33 5.50 5.33 5.48 1569600
1998-05-08 5.63 5.63 5.36 5.41 2191200
1998-05-11 5.38 5.45 5.19 5.19 1448800
1998-05-12 5.19 5.19 4.95 5.19 1879200
1998-05-13 5.17 5.28 5.09 5.16 2360800
1998-05-14 5.13 5.16 4.97 4.99 1103200
1998-05-15 5.02 5.06 4.95 5.02 520000
1998-05-18 5.02 5.03 4.97 5.02 1164800
1998-05-19 5.03 5.11 4.98 5.11 1354400
1998-05-20 5.11 5.11 4.94 4.99 2118400
1998-05-21 4.99 4.99 4.83 4.94 2542400
1998-05-22 4.95 5.19 4.94 5.13 4137600
1998-05-26 5.25 5.25 4.98 5.05 4258400
1998-05-27 5.03 5.03 4.88 4.88 4594400
1998-05-28 4.98 5.03 4.84 4.95 2729600
1998-05-29 4.97 5.01 4.91 5.00 1104800
1998-06-01 4.94 4.94 4.84 4.84 1156000
1998-06-02 4.91 4.95 4.84 4.91 1032800
1998-06-03 4.97 5.06 4.89 5.03 605600
1998-06-04 5.11 5.13 4.97 5.06 1540800
1998-06-05 5.06 5.17 5.03 5.17 296800
1998-06-08 5.19 5.19 5.03 5.05 592800
1998-06-09 5.06 5.13 5.05 5.11 607200
1998-06-10 5.06 5.09 5.05 5.05 1089600
1998-06-11 5.02 5.03 4.97 5.02 1400800
1998-06-12 4.97 5.02 4.94 5.02 1143200
1998-06-15 4.94 4.94 4.80 4.88 407200
1998-06-16 4.81 5.00 4.81 4.98 332000
1998-06-17 4.98 5.06 4.98 5.05 1819200
1998-06-18 5.00 5.05 4.92 4.92 262400
1998-06-19 4.97 5.05 4.97 5.03 1199200
1998-06-22 5.00 5.05 5.00 5.05 688000
1998-06-23 5.02 5.30 5.02 5.27 1360000
1998-06-24 5.28 5.30 5.22 5.30 464000
1998-06-25 5.28 5.30 5.22 5.26 1320000
1998-06-26 5.30 5.42 5.20 5.28 1120800
1998-06-29 5.19 5.33 5.19 5.33 618400
1998-06-30 5.33 5.50 5.19 5.50 322400
1998-07-01 5.34 5.48 5.34 5.45 673600
1998-07-02 5.34 5.56 5.34 5.56 715200
1998-07-06 5.53 5.72 5.47 5.69 603200
1998-07-07 5.56 5.95 5.56 5.63 1372000
1998-07-08 5.81 5.81 5.59 5.69 88800
1998-07-09 5.63 5.73 5.56 5.70 164000
1998-07-10 5.73 5.75 5.55 5.55 264000
1998-07-13 5.70 5.70 5.39 5.41 1322400
1998-07-14 5.38 5.44 5.33 5.38 1136800
1998-07-15 5.34 5.55 5.31 5.55 628800
1998-07-16 5.42 5.59 5.42 5.53 230400
1998-07-17 5.59 5.66 5.45 5.63 284800
1998-07-20 5.66 5.78 5.58 5.66 696000
1998-07-21 5.78 5.78 5.50 5.63 206400
1998-07-22 5.63 5.63 5.44 5.47 923200
1998-07-23 5.48 5.56 5.41 5.44 302400
1998-07-24 5.47 5.50 5.44 5.44 62400
1998-07-27 5.59 5.59 5.09 5.44 437600
1998-07-28 5.34 5.45 5.09 5.13 977600
1998-07-29 5.13 5.25 5.09 5.14 2059200
1998-07-30 5.08 5.19 5.03 5.16 2073600
1998-07-31 5.19 5.19 4.94 4.98 1656800
1998-08-03 4.95 4.95 4.75 4.84 1668800
1998-08-04 5.00 5.25 4.79 4.88 2174400
1998-08-05 4.83 4.94 4.53 4.61 3793600
1998-08-06 4.69 4.75 4.56 4.74 6046400
1998-08-07 4.78 4.78 4.66 4.70 5085600
1998-08-10 4.72 4.75 4.55 4.62 2275200
1998-08-11 4.56 4.56 4.47 4.50 850400
1998-08-12 4.64 4.69 4.56 4.64 1988000
1998-08-13 4.62 4.62 4.52 4.52 1472800
1998-08-14 4.58 4.58 4.30 4.38 2297600
1998-08-17 4.28 4.47 4.28 4.34 3456000
1998-08-18 4.39 4.55 4.34 4.45 1424800
1998-08-19 4.53 4.53 4.25 4.25 2234400
1998-08-20 4.38 4.38 4.11 4.23 1297600
1998-08-21 4.19 4.27 4.14 4.22 2097600
1998-08-24 4.27 4.30 4.23 4.26 1488000
1998-08-25 4.33 4.36 4.23 4.23 314400
1998-08-26 4.22 4.31 4.20 4.30 1535200
1998-08-27 4.19 4.25 4.11 4.18 3312800
1998-08-28 4.11 4.25 4.10 4.15 1898400
1998-08-31 4.16 4.22 3.34 3.48 8968800
1998-09-01 3.41 3.69 3.41 3.66 6104800
1998-09-02 3.70 3.78 3.59 3.78 1811200
1998-09-03 3.69 3.75 3.64 3.66 1469600
1998-09-04 3.78 3.78 3.64 3.77 630400
1998-09-08 3.80 4.09 3.80 4.06 1345600
1998-09-09 3.91 4.00 3.52 3.63 1472000
1998-09-10 3.63 3.69 3.52 3.69 928000
1998-09-11 3.66 4.00 3.66 3.77 1866400
1998-09-14 3.78 3.94 3.78 3.88 916000
1998-09-15 3.88 3.88 3.73 3.76 1288800
1998-09-16 3.77 3.94 3.73 3.82 483200
1998-09-17 3.77 3.88 3.69 3.78 894400
1998-09-18 3.75 3.80 3.63 3.66 989600
1998-09-21 3.63 3.66 3.59 3.63 212000
1998-09-22 3.63 3.86 3.63 3.84 557600
1998-09-23 3.84 3.92 3.73 3.81 782400
1998-09-24 3.75 3.88 3.69 3.72 308000
1998-09-25 3.70 3.75 3.45 3.52 1047200
1998-09-28 3.58 3.58 3.37 3.39 1951200
1998-09-29 3.39 3.44 3.13 3.34 1638400
1998-09-30 3.41 3.47 3.25 3.47 1955200
1998-10-01 3.34 3.50 3.27 3.44 726400
1998-10-02 3.50 3.50 3.34 3.36 4019200
1998-10-05 3.44 3.44 3.34 3.34 656800
1998-10-06 3.35 3.42 3.25 3.25 1154400
1998-10-07 3.22 3.38 3.22 3.36 546400
1998-10-08 3.20 3.38 3.11 3.37 1180000
1998-10-09 3.38 3.61 3.29 3.61 557600
1998-10-12 3.61 3.69 3.58 3.63 996000
1998-10-13 3.63 3.66 3.53 3.64 3556800
1998-10-14 3.64 3.87 3.60 3.83 2210400
1998-10-15 3.75 3.97 3.75 3.94 704000
1998-10-16 3.91 4.22 3.91 4.22 709600
1998-10-19 4.13 4.59 4.13 4.56 741600
1998-10-20 4.53 4.80 4.47 4.50 818400
1998-10-21 4.44 4.56 4.33 4.38 993600
1998-10-22 4.31 4.38 4.26 4.33 941600
1998-10-23 4.34 4.38 3.80 4.06 4040000
1998-10-26 4.00 4.19 4.00 4.17 249600
1998-10-27 4.16 4.20 4.03 4.03 580000
1998-10-28 4.00 4.03 3.77 3.80 884800
1998-10-29 3.78 3.98 3.78 3.98 1007200
1998-10-30 4.00 4.33 4.00 4.23 1527200
1998-11-02 4.33 4.38 4.18 4.33 1546400
1998-11-03 4.34 4.34 4.27 4.27 2338400
1998-11-04 4.27 4.63 4.27 4.59 2925600
1998-11-05 4.58 4.73 4.45 4.71 564000
1998-11-06 4.73 4.95 4.61 4.88 1344000
1998-11-09 4.98 4.98 4.75 4.75 307200
1998-11-10 4.73 4.81 4.69 4.75 462400
1998-11-11 4.83 4.84 4.44 4.52 960000
1998-11-12 4.66 4.66 4.50 4.63 151200
1998-11-13 4.50 4.62 4.44 4.45 2384000
1998-11-16 4.48 4.67 4.38 4.50 282400
1998-11-17 4.52 4.55 4.41 4.42 318400
1998-11-18 4.39 4.64 4.38 4.64 218400
1998-11-19 4.75 4.80 4.69 4.80 404800
1998-11-20 4.73 4.77 4.58 4.58 744000
1998-11-23 4.63 4.77 4.59 4.77 702400
1998-11-24 4.69 4.89 4.66 4.87 1326400
1998-11-25 4.88 4.88 4.75 4.83 516800
1998-11-27 4.88 4.88 4.78 4.84 32000
1998-11-30 4.80 4.89 4.80 4.81 1092000
1998-12-01 4.81 4.88 4.80 4.84 770400
1998-12-02 4.81 4.81 4.56 4.73 1720800
1998-12-03 4.72 4.78 4.66 4.73 360000
1998-12-04 4.66 4.75 4.63 4.75 600000
1998-12-07 4.64 4.75 4.63 4.69 240000
1998-12-08 4.69 4.72 4.50 4.50 302400
1998-12-09 4.53 4.64 4.43 4.44 241600
1998-12-10 4.42 4.52 4.13 4.24 1241600
1998-12-11 4.20 4.30 4.20 4.25 389600
1998-12-14 4.13 4.31 4.03 4.17 1276800
1998-12-15 4.13 4.27 4.13 4.23 473600
1998-12-16 4.23 4.27 4.09 4.13 397600
1998-12-17 4.19 4.22 4.09 4.17 332000
1998-12-18 4.19 4.56 4.19 4.43 2262400
1998-12-21 4.53 4.53 4.25 4.29 580800
1998-12-22 4.38 4.38 4.19 4.25 802400
1998-12-23 4.44 4.95 4.34 4.89 1952000
1998-12-24 4.83 5.19 4.83 5.19 952000
1998-12-28 5.13 5.22 4.88 5.13 1238400
1998-12-29 5.13 5.19 5.11 5.19 1758400
1998-12-30 5.09 5.19 5.09 5.16 1328800
1998-12-31 5.19 5.41 5.03 5.25 925600
1999-01-04 5.22 5.42 5.09 5.09 932800
1999-01-05 5.09 5.21 5.08 5.14 811200
1999-01-06 5.13 5.42 5.13 5.39 1020800
1999-01-07 5.22 5.53 5.22 5.48 1433600
1999-01-08 5.41 5.55 5.27 5.45 1474400
1999-01-11 5.38 5.66 5.38 5.59 853600
1999-01-12 5.52 5.59 5.44 5.50 1848000
1999-01-13 5.25 5.75 5.25 5.75 951200
1999-01-14 5.78 5.83 5.42 5.42 713600
1999-01-15 5.45 5.68 5.45 5.59 182400
1999-01-19 5.59 5.77 5.55 5.77 791200
1999-01-20 5.78 5.87 5.66 5.80 801600
1999-01-21 5.80 5.80 5.59 5.63 442400
1999-01-22 5.62 5.69 5.41 5.47 771200
1999-01-25 5.42 5.50 5.41 5.45 2142400
1999-01-26 5.44 5.65 5.44 5.63 422400
1999-01-27 5.63 5.80 5.63 5.63 1112800
1999-01-28 5.72 5.75 5.63 5.69 592000
1999-01-29 5.66 5.78 5.66 5.73 441600
1999-02-01 5.75 5.85 5.73 5.81 306400
1999-02-02 5.75 5.84 5.75 5.81 1978400
1999-02-03 5.75 5.81 5.72 5.78 452000
1999-02-04 5.77 5.78 5.75 5.75 1236800
1999-02-05 5.75 5.77 5.69 5.73 948800
1999-02-08 5.67 5.71 5.59 5.64 975200
1999-02-09 5.66 5.66 5.56 5.63 501600
1999-02-10 5.59 5.63 5.47 5.54 801600
1999-02-11 5.55 5.64 5.53 5.62 266400
1999-02-12 5.56 5.60 5.55 5.57 216800
1999-02-16 5.55 5.66 5.55 5.61 1812000
1999-02-17 5.61 5.64 5.61 5.63 397600
1999-02-18 5.63 5.63 5.56 5.59 532800
1999-02-19 5.59 5.64 5.59 5.62 400800
1999-02-22 5.63 5.75 5.63 5.70 1611200
1999-02-23 5.66 5.80 5.63 5.77 836800
1999-02-24 5.78 5.84 5.69 5.69 1333600
1999-02-25 5.72 5.81 5.67 5.81 304000
1999-02-26 5.81 5.82 5.69 5.82 302400
1999-03-01 5.83 6.13 5.75 6.11 1143200
1999-03-02 6.06 6.19 5.91 5.91 682400
1999-03-03 5.89 6.09 5.89 5.98 475200
1999-03-04 5.95 6.03 5.95 6.00 1069600
1999-03-05 6.02 6.11 6.00 6.09 341600
1999-03-08 6.13 6.28 6.03 6.27 1012000
1999-03-09 6.20 6.41 6.20 6.30 4717600
1999-03-10 6.31 6.59 6.30 6.48 1092800
1999-03-11 6.44 6.80 6.44 6.59 2541600
1999-03-12 6.56 6.56 6.36 6.44 1888000
1999-03-15 6.34 6.39 6.23 6.39 3369600
1999-03-16 6.23 6.41 6.23 6.41 491200
1999-03-17 6.42 6.42 6.27 6.38 516800
1999-03-18 6.34 6.50 6.34 6.48 272000
1999-03-19 6.44 6.48 6.34 6.44 862400
1999-03-22 6.44 6.50 6.41 6.44 708000
1999-03-23 6.42 6.45 6.33 6.33 899200
1999-03-24 6.31 6.34 6.19 6.20 1114400
1999-03-25 6.19 6.23 6.13 6.20 544800
1999-03-26 6.13 6.20 6.06 6.06 260000
1999-03-29 6.06 6.21 6.06 6.21 676800
1999-03-30 6.17 6.50 6.17 6.44 284800
1999-03-31 6.50 6.78 6.46 6.75 1814400
1999-04-01 6.77 6.77 6.38 6.56 1652800
1999-04-05 6.56 6.64 6.50 6.62 1957600
1999-04-06 6.56 6.62 6.25 6.33 884000
1999-04-07 6.25 6.41 6.25 6.38 239200
1999-04-08 6.39 6.50 6.31 6.39 176800
1999-04-09 6.38 6.50 6.36 6.41 309600
1999-04-12 6.33 7.09 6.33 6.85 808800
1999-04-13 6.97 7.17 6.72 7.14 522400
1999-04-14 7.05 7.16 6.61 6.63 854400
1999-04-15 6.72 7.13 6.63 7.04 694400
1999-04-16 6.97 7.15 6.97 7.11 1384800
1999-04-19 7.16 7.64 7.11 7.51 1936800
1999-04-20 7.50 7.52 7.38 7.44 1467200
1999-04-21 7.41 8.30 7.41 8.25 2323200
1999-04-22 8.20 8.38 7.98 8.33 2724000
1999-04-23 8.25 8.28 7.70 7.91 1808800
1999-04-26 7.94 7.94 7.56 7.66 798400
1999-04-27 7.63 7.69 7.52 7.66 1661600
1999-04-28 7.44 7.48 7.10 7.10 824000
1999-04-29 7.13 7.59 7.13 7.55 845600
1999-04-30 7.61 7.63 7.23 7.58 653600
1999-05-03 7.58 8.19 7.52 8.06 1647200
1999-05-04 8.06 8.38 7.83 8.15 1412800
1999-05-05 8.09 8.33 7.97 8.02 778400
1999-05-06 7.88 7.94 7.78 7.81 2876800
1999-05-07 7.97 8.06 7.81 7.89 850400
1999-05-10 8.03 8.06 7.84 8.01 1104000
1999-05-11 8.00 8.19 7.94 8.09 1530400
1999-05-12 8.16 8.17 8.00 8.13 1210400
1999-05-13 8.02 8.19 8.00 8.13 978400
1999-05-14 8.16 8.16 7.80 7.81 828800
1999-05-17 7.88 7.94 7.78 7.80 962400
1999-05-18 7.81 7.84 7.75 7.76 505600
1999-05-19 7.75 7.86 7.72 7.73 1311200
1999-05-20 7.73 7.77 7.72 7.73 1028000
1999-05-21 7.77 7.77 7.69 7.71 631200
1999-05-24 7.69 7.73 7.31 7.33 984000
1999-05-25 7.31 7.34 6.92 7.13 804800
1999-05-26 7.13 7.13 6.81 6.92 550400
1999-05-27 6.98 6.98 6.78 6.87 398400
1999-05-28 6.88 7.19 6.86 6.95 398400
1999-06-01 6.98 7.38 6.81 7.31 378800
1999-06-02 7.25 7.38 6.88 7.03 753200
1999-06-03 7.05 7.63 6.94 7.50 680800
1999-06-04 7.56 7.56 7.22 7.51 688000
1999-06-07 7.52 7.53 7.27 7.41 474400
1999-06-08 7.41 7.41 7.34 7.34 594400
1999-06-09 7.41 7.41 6.97 6.98 243200
1999-06-10 7.06 7.06 6.47 6.50 339200
1999-06-11 6.69 6.88 6.63 6.81 436000
1999-06-14 6.91 6.91 6.59 6.75 685200
1999-06-15 6.84 6.94 6.59 6.67 270800
1999-06-16 6.59 6.81 6.59 6.78 1414800
1999-06-17 6.81 7.47 6.81 7.47 894000
1999-06-18 7.63 7.75 7.50 7.64 928000
1999-06-21 7.73 7.75 6.83 7.52 922000
1999-06-22 7.42 7.72 7.38 7.66 954400
1999-06-23 7.63 7.94 7.48 7.75 1220800
1999-06-24 7.88 7.88 7.53 7.72 290400
1999-06-25 7.56 7.72 7.28 7.28 619600
1999-06-28 7.41 7.56 7.25 7.53 374000
1999-06-29 7.36 7.66 7.25 7.66 482400
1999-06-30 7.63 7.63 6.53 6.81 2309200
1999-07-01 7.06 7.88 6.94 7.84 1628400
1999-07-02 7.88 8.00 7.75 7.93 458400
1999-07-06 7.91 8.06 7.77 7.91 478000
1999-07-07 7.83 7.94 7.47 7.47 326400
1999-07-08 7.47 7.72 7.41 7.54 552800
1999-07-09 7.50 7.66 7.31 7.31 374400
1999-07-12 7.28 7.41 7.25 7.38 608400
1999-07-13 7.47 7.50 7.27 7.41 924400
1999-07-14 7.50 7.53 7.38 7.44 600800
1999-07-15 7.41 7.44 7.00 7.30 874400
1999-07-16 7.19 7.41 7.19 7.21 384400
1999-07-19 7.19 7.22 7.13 7.20 503200
1999-07-20 7.16 7.17 6.97 7.06 554000
1999-07-21 7.09 7.13 6.97 7.03 747600
1999-07-22 7.06 7.06 6.75 6.89 1229600
1999-07-23 6.91 6.94 6.77 6.80 332000
1999-07-26 7.00 7.41 6.88 7.09 1594400
1999-07-27 7.13 7.28 7.06 7.22 582400
1999-07-28 7.13 7.59 7.13 7.53 598800
1999-07-29 7.56 7.81 7.34 7.63 976800
1999-07-30 7.66 7.81 7.53 7.77 685200
1999-08-02 7.59 7.91 7.34 7.78 618400
1999-08-03 7.94 7.94 7.69 7.80 911200
1999-08-04 7.78 8.38 7.75 8.25 845200
1999-08-05 8.28 8.28 7.75 7.94 586800
1999-08-06 7.77 7.94 7.75 7.81 246800
1999-08-09 7.72 8.00 7.72 7.81 320000
1999-08-10 7.81 7.84 7.61 7.83 312400
1999-08-11 7.69 7.88 7.69 7.83 111200
1999-08-12 7.72 8.13 7.72 8.11 659200
1999-08-13 8.02 8.56 8.00 8.56 1093600
1999-08-16 8.61 8.63 8.34 8.47 955200
1999-08-17 8.50 8.69 8.42 8.69 1244400
1999-08-18 8.66 8.69 8.47 8.51 1937600
1999-08-19 8.49 8.56 8.45 8.52 1303600
1999-08-20 8.56 8.56 8.47 8.55 880800
1999-08-23 8.54 8.63 8.47 8.48 1783200
1999-08-24 8.50 8.52 8.41 8.44 364400
1999-08-25 8.48 8.50 8.25 8.34 1263600
1999-08-26 8.36 8.38 8.31 8.31 1572400
1999-08-27 8.34 8.36 8.00 8.02 422800
1999-08-30 8.11 8.25 8.02 8.25 662000
1999-08-31 8.28 8.38 8.06 8.08 658000
1999-09-01 8.09 8.36 8.09 8.36 314800
1999-09-02 8.28 8.28 8.11 8.25 739600
1999-09-03 8.25 8.38 8.09 8.28 2053200
1999-09-07 8.22 8.47 8.19 8.40 818000
1999-09-08 8.31 8.50 8.31 8.44 431200
1999-09-09 8.48 9.25 8.38 9.19 1443200
1999-09-10 9.16 9.19 8.84 8.89 802800
1999-09-13 8.89 8.98 8.81 8.88 362400
1999-09-14 8.84 9.16 8.81 9.16 1271200
1999-09-15 9.25 9.38 9.03 9.34 697200
1999-09-16 9.38 9.38 8.78 8.78 514400
1999-09-17 8.84 9.19 8.75 9.06 1421200
1999-09-20 9.25 9.34 9.06 9.16 801200
1999-09-21 9.19 9.25 9.03 9.11 491600
1999-09-22 9.25 9.25 9.06 9.22 1428400
1999-09-23 9.25 9.25 9.06 9.17 417600
1999-09-24 9.25 9.44 9.17 9.26 942000
1999-09-27 9.25 9.38 8.97 9.02 1487600
1999-09-28 8.98 9.03 8.53 8.58 803600
1999-09-29 8.56 9.13 8.47 8.95 1471600
1999-09-30 8.95 9.06 7.94 8.02 1997200
1999-10-01 8.02 8.36 8.02 8.34 1064000
1999-10-04 8.35 8.94 8.34 8.66 570400
1999-10-05 8.78 8.78 8.31 8.50 652000
1999-10-06 8.52 8.72 8.44 8.72 283600
1999-10-07 8.75 8.84 8.67 8.72 316400
1999-10-08 8.81 8.81 8.56 8.56 288800
1999-10-11 8.53 8.58 8.19 8.53 518800
1999-10-12 8.55 8.58 7.91 8.05 1673200
1999-10-13 8.03 8.06 7.88 8.03 1604800
1999-10-14 8.03 8.50 7.97 8.47 1618000
1999-10-15 8.19 8.41 8.09 8.09 826000
1999-10-18 8.09 8.30 8.03 8.17 483200
1999-10-19 8.22 8.50 8.16 8.34 2040000
1999-10-20 8.41 8.63 8.22 8.58 1168800
1999-10-21 8.50 8.63 8.30 8.56 798800
1999-10-22 8.63 9.09 8.50 9.05 2933600
1999-10-25 9.14 9.14 8.78 8.95 633600
1999-10-26 9.00 9.13 8.88 8.91 1059600
1999-10-27 9.02 9.59 8.97 9.28 790800
1999-10-28 9.31 9.70 9.31 9.67 1145600
1999-10-29 9.75 9.88 9.34 9.34 1034400
1999-11-01 9.34 9.66 9.34 9.56 1244400
1999-11-02 9.56 9.78 9.50 9.53 1082000
1999-11-03 9.56 9.69 9.50 9.52 2504800
1999-11-04 9.53 9.59 9.31 9.39 1463200
1999-11-05 9.50 9.53 9.11 9.24 614800
1999-11-08 9.14 9.34 9.14 9.27 782000
1999-11-09 9.28 9.41 9.27 9.41 539600
1999-11-10 9.41 9.75 9.31 9.59 732400
1999-11-11 9.53 9.81 9.53 9.77 554400
1999-11-12 9.73 9.88 9.56 9.81 286800
1999-11-15 9.84 10.39 9.81 10.05 1036800
1999-11-16 10.06 10.53 10.02 10.50 608000
1999-11-17 10.50 10.66 9.84 9.94 860000
1999-11-18 10.06 10.06 9.84 9.98 752400
1999-11-19 9.84 9.88 9.56 9.84 456800
1999-11-22 9.89 10.16 9.78 10.14 384400
1999-11-23 10.00 10.16 9.77 10.13 1134800
1999-11-24 10.13 10.56 10.02 10.30 600400
1999-11-26 10.25 10.44 9.97 10.00 95600
1999-11-29 10.09 10.19 10.00 10.03 1101600
1999-11-30 10.00 10.22 9.69 10.19 1642400
1999-12-01 10.17 10.94 10.13 10.84 1576800
1999-12-02 10.88 11.59 10.81 10.89 2981200
1999-12-03 10.97 11.03 10.75 10.78 1225200
1999-12-06 10.78 10.88 10.41 10.64 633600
1999-12-07 10.81 10.88 10.19 10.48 1760000
1999-12-08 10.52 10.53 10.25 10.31 422000
1999-12-09 10.53 10.53 10.28 10.41 1056800
1999-12-10 10.47 10.50 10.28 10.28 698400
1999-12-13 10.16 10.31 10.00 10.25 1706000
1999-12-14 10.18 10.25 9.91 9.91 946000
1999-12-15 9.98 9.98 9.56 9.95 838800
1999-12-16 9.98 10.84 9.88 10.52 1519600
1999-12-17 10.50 10.63 10.06 10.06 808000
1999-12-20 10.08 10.19 9.94 10.14 1074000
1999-12-21 10.00 10.23 9.80 10.23 754000
1999-12-22 10.19 10.72 9.97 10.64 376000
1999-12-23 10.66 10.89 10.56 10.63 447200
1999-12-27 10.71 11.16 10.71 11.08 1118800
1999-12-28 11.22 11.22 10.69 10.74 332400
1999-12-29 10.84 10.88 10.25 10.78 139600
1999-12-30 10.78 10.78 10.38 10.72 178800
1999-12-31 10.78 11.00 10.63 10.95 591200
2000-01-03 10.97 11.00 10.64 10.80 1046800
2000-01-04 10.69 10.75 10.62 10.62 813600
2000-01-05 10.67 10.72 10.59 10.65 568400
2000-01-06 10.59 10.81 10.58 10.70 490400
2000-01-07 10.59 10.81 10.47 10.62 804000
2000-01-10 10.59 10.91 10.58 10.77 1740000
2000-01-11 10.88 10.88 10.47 10.52 647600
2000-01-12 10.50 10.50 10.00 10.03 636400
2000-01-13 10.13 10.41 10.06 10.33 561600
2000-01-14 10.42 11.19 10.41 11.07 1625200
2000-01-18 11.16 11.16 10.47 10.47 942400
2000-01-19 10.44 10.66 10.25 10.59 857600
2000-01-20 10.61 10.72 10.50 10.60 1080800
2000-01-21 10.58 10.75 10.50 10.59 339200
2000-01-24 10.63 10.75 10.22 10.50 1446000
2000-01-25 10.55 10.75 10.48 10.49 595600
2000-01-26 10.56 10.89 10.56 10.73 895200
2000-01-27 10.81 10.88 10.73 10.73 686800
2000-01-28 10.70 10.88 10.13 10.52 1000400
2000-01-31 10.42 10.56 10.28 10.54 500800
2000-02-01 10.63 10.63 10.19 10.55 805200
2000-02-02 10.56 10.56 9.69 10.45 1085600
2000-02-03 10.44 11.34 10.38 11.06 1152800
2000-02-04 11.14 11.38 10.95 11.22 692400
2000-02-07 11.31 11.31 10.48 10.59 709600
2000-02-08 10.88 10.94 10.47 10.55 1979600
2000-02-09 10.56 10.78 9.83 10.00 1277200
2000-02-10 10.08 10.13 8.89 9.30 3404000
2000-02-11 9.50 9.53 9.13 9.50 3893200
2000-02-14 9.48 9.81 9.41 9.43 2596800
2000-02-15 9.50 9.53 9.31 9.38 1386000
2000-02-16 9.39 9.58 9.31 9.42 1514000
2000-02-17 9.58 9.58 8.88 9.13 1335200
2000-02-18 9.19 9.19 8.66 8.66 1092400
2000-02-22 8.69 8.72 8.41 8.55 1075600
2000-02-23 8.55 8.59 8.16 8.16 2822800
2000-02-24 8.28 8.91 8.22 8.34 1948400
2000-02-25 8.47 8.53 8.31 8.49 1822400
2000-02-28 8.42 9.78 8.38 9.77 1756000
2000-02-29 9.59 9.67 9.11 9.44 1502400
2000-03-01 9.66 9.66 9.34 9.51 1018000
2000-03-02 9.41 10.00 9.31 9.66 1496800
2000-03-03 9.72 9.78 9.50 9.75 636800
2000-03-06 9.73 9.75 9.19 9.19 1230800
2000-03-07 9.28 9.28 9.00 9.13 883200
2000-03-08 9.13 9.28 9.00 9.16 1740400
2000-03-09 9.03 9.16 8.95 9.00 2971200
2000-03-10 9.00 9.03 8.84 8.91 1376400
2000-03-13 8.84 8.86 8.47 8.63 2150800
2000-03-14 8.66 8.78 8.61 8.72 1354400
2000-03-15 8.72 8.94 8.66 8.92 2438400
2000-03-16 9.13 10.05 9.05 9.64 966000
2000-03-17 9.55 10.19 9.41 9.74 875600
2000-03-20 9.69 9.69 9.28 9.31 934800
2000-03-21 9.41 10.03 9.31 9.95 686000
2000-03-22 10.13 10.38 10.00 10.22 1466800
2000-03-23 10.06 10.88 10.00 10.72 2198800
2000-03-24 10.72 10.98 10.63 10.97 1048400
2000-03-27 11.03 11.03 10.56 10.59 2210400
2000-03-28 10.71 11.25 10.59 10.98 1311200
2000-03-29 10.96 11.00 10.81 10.88 1109200
2000-03-30 10.75 10.75 10.47 10.55 894400
2000-03-31 10.53 10.53 9.78 9.94 2139600
2000-04-03 10.02 10.22 9.22 9.22 1092000
2000-04-04 9.25 9.94 9.13 9.89 554800
2000-04-05 9.54 9.97 9.53 9.86 387600
2000-04-06 9.97 9.97 9.59 9.91 262400
2000-04-07 9.70 9.75 9.28 9.48 500800
2000-04-10 9.62 9.62 9.28 9.30 552800
2000-04-11 9.48 9.73 8.88 9.51 1147200
2000-04-12 9.47 9.98 9.34 9.78 624800
2000-04-13 9.72 9.94 9.63 9.63 981200
2000-04-14 9.69 9.75 9.44 9.55 931600
2000-04-17 9.41 9.69 8.78 8.78 1789200
2000-04-18 8.84 10.58 8.69 10.33 1990000
2000-04-19 10.16 10.41 9.72 10.14 892000
2000-04-20 10.20 10.25 10.03 10.06 669200
2000-04-24 10.25 10.25 9.47 9.63 980800
2000-04-25 9.78 10.69 9.66 10.69 1352000
2000-04-26 10.59 10.69 10.41 10.50 555200
2000-04-27 10.50 10.69 10.36 10.41 1601200
2000-04-28 10.50 10.69 10.34 10.69 1891600
2000-05-01 10.69 10.69 10.19 10.19 1812000
2000-05-02 10.38 10.53 9.88 9.94 740800
2000-05-03 9.84 9.88 9.47 9.47 1802000
2000-05-04 9.88 10.19 9.44 10.19 2116000
2000-05-05 10.13 11.38 10.09 10.98 5355600
2000-05-08 10.72 11.05 10.69 10.75 2143600
2000-05-09 10.75 11.09 10.75 11.09 1640000
2000-05-10 11.00 11.02 10.56 10.56 1007600
2000-05-11 10.70 11.03 10.45 10.95 607200
2000-05-12 10.91 10.94 10.38 10.63 194800
2000-05-15 10.56 11.00 10.38 10.69 972800
2000-05-16 10.80 11.34 10.67 11.25 1148000
2000-05-17 11.13 11.23 10.78 11.23 502800
2000-05-18 11.00 11.17 10.84 10.84 382400
2000-05-19 10.81 10.97 10.75 10.86 354000
2000-05-22 10.88 10.88 10.53 10.61 510000
2000-05-23 10.75 10.97 10.50 10.53 461600
2000-05-24 10.59 11.09 10.44 10.97 470000
2000-05-25 11.06 11.06 10.00 10.28 696800
2000-05-26 10.28 10.28 9.88 9.95 874800
2000-05-30 10.19 10.28 9.98 10.13 613600
2000-05-31 10.25 10.59 9.97 10.14 664000
2000-06-01 10.28 10.47 10.03 10.34 747600
2000-06-02 10.53 10.78 10.53 10.69 334000
2000-06-05 10.64 10.78 10.27 10.41 380400
2000-06-06 10.45 10.92 10.36 10.79 436800
2000-06-07 10.70 11.13 10.70 11.06 576000
2000-06-08 10.97 11.06 10.66 10.75 610000
2000-06-09 10.89 10.91 10.63 10.77 334800
2000-06-12 11.03 11.06 10.81 11.03 398400
2000-06-13 10.80 10.98 10.25 10.55 710800
2000-06-14 10.69 11.16 10.67 10.86 428800
2000-06-15 10.92 10.94 10.63 10.67 488000
2000-06-16 10.73 11.13 10.63 11.00 548800
2000-06-19 10.94 11.06 10.77 10.92 278000
2000-06-20 10.94 11.63 10.94 11.34 1174400
2000-06-21 11.25 12.00 11.22 11.30 816400
2000-06-22 11.33 11.34 10.22 10.69 434400
2000-06-23 10.68 10.78 10.13 10.33 176400
2000-06-26 10.33 11.34 10.31 11.28 364000
2000-06-27 11.14 11.28 10.73 10.75 470000
2000-06-28 11.00 11.56 10.92 11.50 1000400
2000-06-29 11.47 11.89 11.08 11.22 351200
2000-06-30 11.13 12.00 11.13 11.88 1899600
2000-07-03 11.97 12.11 11.59 12.00 248800
2000-07-05 12.00 12.19 11.84 12.13 276800
2000-07-06 12.03 12.83 12.03 12.72 1064000
2000-07-07 12.75 12.75 12.19 12.22 874800
2000-07-10 12.28 12.31 11.97 12.20 508000
2000-07-11 12.28 12.59 12.28 12.52 1158000
2000-07-12 12.44 12.59 12.28 12.55 774800
2000-07-13 12.50 12.55 12.50 12.55 1596800
2000-07-14 12.53 12.56 12.53 12.53 556800
2000-07-17 12.56 12.56 12.25 12.38 619200
2000-07-18 12.38 12.38 12.13 12.13 444000
2000-07-19 12.19 12.25 11.78 11.80 276800
2000-07-20 11.88 12.56 11.81 12.56 313600
2000-07-21 12.42 12.50 11.77 11.78 347200
2000-07-24 11.94 12.43 11.88 12.11 340000
2000-07-25 12.22 12.47 11.81 12.25 896800
2000-07-26 12.03 12.59 11.78 12.55 842800
2000-07-27 12.56 12.56 11.73 11.75 338400
2000-07-28 11.77 11.88 11.20 11.58 398800
2000-07-31 11.50 12.63 11.50 12.56 588800
2000-08-01 12.44 12.59 12.16 12.38 725200
2000-08-02 12.25 12.38 12.13 12.27 1362000
2000-08-03 12.25 12.25 11.59 11.81 496800
2000-08-04 11.88 12.28 11.72 11.75 388400
2000-08-07 12.00 12.03 11.88 12.02 483200
2000-08-08 12.06 12.09 11.91 11.94 485200
2000-08-09 12.00 12.22 12.00 12.06 502800
2000-08-10 12.03 12.41 11.94 12.06 323600
2000-08-11 12.09 12.28 11.97 12.04 283600
2000-08-14 12.02 12.05 11.94 11.94 367600
2000-08-15 11.98 12.03 11.75 11.75 314800
2000-08-16 11.78 12.03 11.78 12.03 335200
2000-08-17 11.98 12.02 11.69 11.70 125200
2000-08-18 11.72 11.72 11.41 11.48 239600
2000-08-21 11.45 11.58 11.25 11.28 241600
2000-08-22 11.27 11.41 10.81 10.81 667200
2000-08-23 10.91 11.00 10.56 10.78 1414800
2000-08-24 10.75 11.19 10.75 11.06 1228800
2000-08-25 11.09 11.38 11.00 11.28 420400
2000-08-28 11.30 11.50 11.25 11.25 466800
2000-08-29 11.36 11.58 11.27 11.50 713600
2000-08-30 11.56 11.92 11.47 11.75 952800
2000-08-31 11.72 12.25 11.69 12.25 912800
2000-09-01 12.28 12.34 12.06 12.25 1203200
2000-09-05 12.27 12.28 11.97 12.09 406800
2000-09-06 12.16 12.19 12.06 12.13 588400
2000-09-07 12.14 12.22 12.09 12.11 586800
2000-09-08 12.13 12.44 12.09 12.44 1763200
2000-09-11 12.25 12.42 12.17 12.17 516800
2000-09-12 12.22 12.41 12.16 12.30 469600
2000-09-13 12.28 12.59 12.28 12.48 455600
2000-09-14 12.47 12.48 12.33 12.38 367600
2000-09-15 12.38 12.53 12.34 12.41 850000
2000-09-18 12.34 12.41 11.47 11.66 361200
2000-09-19 11.66 11.95 11.66 11.94 552000
2000-09-20 11.97 12.14 11.81 12.09 648800
2000-09-21 11.97 12.22 11.97 12.02 597200
2000-09-22 11.91 12.44 11.91 12.44 520400
2000-09-25 12.29 12.41 12.00 12.06 790400
2000-09-26 12.00 12.09 11.22 11.23 1013600
2000-09-27 11.41 11.47 11.00 11.09 518400
2000-09-28 11.13 11.56 11.09 11.50 1413200
2000-09-29 11.44 11.56 11.09 11.27 1444000
2000-10-02 11.38 11.38 10.94 11.05 2405600
2000-10-03 11.06 11.27 11.06 11.14 1158400
2000-10-04 10.59 11.17 10.55 10.97 1043600
2000-10-05 10.84 11.00 10.75 10.81 592800
2000-10-06 10.79 10.97 10.09 10.41 780400
2000-10-09 10.41 10.41 9.94 10.02 733600
2000-10-10 9.94 10.09 9.94 10.00 1766000
2000-10-11 9.94 10.25 9.91 10.03 1316800
2000-10-12 10.04 10.28 9.97 10.13 1262800
2000-10-13 11.00 11.03 10.69 10.89 7403600
2000-10-16 11.15 11.17 10.88 10.98 1869600
2000-10-17 11.00 11.06 10.56 10.84 2734400
2000-10-18 10.77 10.88 10.59 10.75 1067600
2000-10-19 10.75 11.84 10.75 11.78 1872000
2000-10-20 11.63 12.16 11.63 12.00 773600
2000-10-23 11.91 12.13 11.72 11.77 688400
2000-10-24 11.77 12.30 11.75 12.00 585200
2000-10-25 11.84 12.23 11.84 12.00 686000
2000-10-26 12.00 12.38 11.36 12.34 1012000
2000-10-27 12.34 12.47 12.08 12.45 299600
2000-10-30 12.44 12.81 12.14 12.78 1169600
2000-10-31 12.78 13.03 12.53 12.97 2282000
2000-11-01 12.89 13.23 12.77 13.03 1654400
2000-11-02 12.95 13.17 12.91 13.16 1875600
2000-11-03 13.16 13.91 13.02 13.41 1154800
2000-11-06 13.61 14.38 13.38 13.84 2098400
2000-11-07 13.78 14.00 13.70 13.93 494000
2000-11-08 13.31 13.33 12.63 13.08 1841200
2000-11-09 13.06 13.63 13.05 13.58 563200
2000-11-10 13.56 13.72 13.31 13.31 605600
2000-11-13 13.16 13.56 13.13 13.50 790800
2000-11-14 13.64 14.00 13.56 13.98 859600
2000-11-15 13.88 14.50 13.81 14.31 1002400
2000-11-16 14.25 14.59 14.19 14.38 1140800
2000-11-17 14.48 14.48 14.13 14.30 1663200
2000-11-20 14.20 14.34 14.19 14.25 1240000
2000-11-21 14.36 14.38 14.13 14.27 1117600
2000-11-22 14.28 14.31 14.00 14.19 399200
2000-11-24 14.17 14.41 14.17 14.38 697600
2000-11-27 14.40 14.75 14.31 14.72 1358000
2000-11-28 14.67 14.72 13.66 13.77 1035200
2000-11-29 13.80 13.85 13.41 13.44 867600
2000-11-30 13.42 13.44 12.53 12.97 1406800
2000-12-01 12.88 13.20 12.44 13.13 872000
2000-12-04 13.13 13.75 12.94 13.31 858000
2000-12-05 13.38 13.45 12.94 12.94 1114400
2000-12-06 12.98 13.13 12.69 12.75 1103200
2000-12-07 13.00 13.00 12.72 12.86 2204800
2000-12-08 12.93 13.16 12.91 13.00 1760800
2000-12-11 13.12 13.81 13.00 13.30 3352800
2000-12-12 13.42 14.41 13.27 14.22 17024400
2000-12-13 14.30 15.03 13.56 13.63 4728400
2000-12-14 13.59 13.83 13.16 13.56 2530000
2000-12-15 13.25 13.27 11.77 11.98 13648000
2000-12-18 12.14 12.50 11.88 12.13 5699200
2000-12-19 12.13 12.58 12.13 12.17 1931200
2000-12-20 12.00 12.09 11.53 11.69 2393200
2000-12-21 11.64 11.66 10.69 11.63 2472400
2000-12-22 11.61 12.44 11.25 12.08 881600
2000-12-26 12.42 12.50 11.88 12.03 596800
2000-12-27 12.13 12.75 12.00 12.69 636400
2000-12-28 12.84 13.78 12.80 13.46 1763600
2000-12-29 13.41 14.00 13.25 13.42 1958400
2001-01-02 13.64 13.69 12.25 12.41 2412800
2001-01-03 12.28 13.59 12.22 13.59 4147200
2001-01-04 13.38 14.52 13.38 13.94 3183200
2001-01-05 14.00 14.00 13.72 13.75 1654800
2001-01-08 13.75 13.81 13.25 13.75 2389600
2001-01-09 13.77 13.88 12.64 13.19 1688400
2001-01-10 13.13 13.16 12.88 12.88 1311200
2001-01-11 12.81 13.09 12.81 13.08 882400
2001-01-12 13.06 13.16 12.47 12.97 1021600
2001-01-16 12.97 12.97 12.59 12.91 1068800
2001-01-17 12.94 13.25 12.88 13.09 940000
2001-01-18 13.09 13.19 12.98 13.12 877600
2001-01-19 13.13 13.13 12.78 12.78 1572400
2001-01-22 12.89 13.11 12.78 13.11 2196800
2001-01-23 12.92 13.28 12.81 12.83 3930000
2001-01-24 12.83 12.88 12.70 12.81 1530400
2001-01-25 12.83 13.44 12.61 13.14 1257600
2001-01-26 13.19 13.66 12.97 13.39 856400
2001-01-29 13.50 14.63 13.48 14.63 2609600
2001-01-30 14.41 15.02 14.18 14.25 2484400
2001-01-31 14.22 14.91 14.09 14.58 2395200
2001-02-01 14.58 14.86 13.94 14.47 816400
2001-02-02 14.53 14.56 14.03 14.13 739200
2001-02-05 14.14 14.38 13.89 14.33 455600
2001-02-06 14.31 14.47 14.22 14.31 724400
2001-02-07 14.31 14.39 14.20 14.27 746000
2001-02-08 14.27 14.27 14.00 14.25 303200
2001-02-09 14.28 14.28 13.73 13.88 979600
2001-02-12 13.81 14.19 13.75 14.01 1208800
2001-02-13 13.97 14.44 13.97 14.19 1701200
2001-02-14 14.22 14.41 14.16 14.38 3659200
2001-02-15 14.36 14.78 14.36 14.53 1167200
2001-02-16 14.50 14.63 14.17 14.30 954400
2001-02-20 14.27 14.69 14.22 14.53 2773600
2001-02-21 14.20 15.19 14.19 14.86 1837600
2001-02-22 14.91 14.91 14.59 14.80 2876000
2001-02-23 14.73 14.78 14.50 14.58 3490400
2001-02-26 14.66 14.72 14.25 14.53 2544800
2001-02-27 14.53 14.72 14.50 14.67 2289600
2001-02-28 14.66 14.69 14.36 14.59 1635200
2001-03-01 14.52 14.58 14.34 14.56 2427600
2001-03-02 14.55 14.55 13.75 13.94 3490400
2001-03-05 13.94 14.41 13.69 14.00 1190400
2001-03-06 14.03 14.27 13.94 14.16 2008800
2001-03-07 14.16 14.38 14.09 14.19 1682000
2001-03-08 14.19 14.28 13.75 13.84 1673200
2001-03-09 13.84 13.84 13.11 13.30 3791200
2001-03-12 13.13 13.22 11.81 12.13 4108400
2001-03-13 12.19 12.55 11.72 12.44 2515200
2001-03-14 12.25 12.27 11.47 11.52 2471600
2001-03-15 11.84 12.08 11.45 11.69 1232000
2001-03-16 11.63 11.66 10.88 11.06 2909200
2001-03-19 11.16 12.00 11.13 11.75 4083600
2001-03-20 11.77 12.06 11.69 11.75 2914400
2001-03-21 11.44 12.34 11.42 11.97 2022800
2001-03-22 11.89 11.89 11.42 11.50 5368800
2001-03-23 11.47 11.69 11.09 11.25 1550000
2001-03-26 11.44 12.19 11.39 12.11 3308000
2001-03-27 12.11 12.44 12.09 12.28 3415200
2001-03-28 12.23 12.39 12.06 12.27 1985200
2001-03-29 12.22 12.31 11.97 12.19 1358400
2001-03-30 12.31 12.91 12.16 12.61 2008400
2001-04-02 12.72 12.84 12.42 12.55 2019600
2001-04-03 12.50 12.50 11.81 11.89 1808000
2001-04-04 11.83 11.92 11.53 11.77 2234400
2001-04-05 11.86 11.93 11.50 11.78 2384800
2001-04-06 11.75 11.77 11.44 11.45 1942800
2001-04-09 11.50 11.58 11.44 11.51 1288000
2001-04-10 11.63 12.03 11.53 11.65 1599200
2001-04-11 11.62 11.62 11.42 11.50 2526800
2001-04-12 11.25 11.31 11.15 11.31 6311200
2001-04-16 11.36 11.48 11.25 11.38 2318400
2001-04-17 11.38 11.87 11.38 11.75 1954000
2001-04-18 11.97 13.10 11.97 12.60 4205600
2001-04-19 12.73 12.88 12.55 12.72 1153600
2001-04-20 12.75 12.81 11.56 12.36 5734800
2001-04-23 12.37 12.38 11.90 11.96 951600
2001-04-24 11.95 12.04 11.64 11.67 1612800
2001-04-25 11.65 12.04 11.64 12.01 1344400
2001-04-26 12.01 12.38 12.00 12.20 2264000
2001-04-27 12.25 12.34 12.15 12.23 934400
2001-04-30 12.21 12.56 12.21 12.51 2353600
2001-05-01 12.50 13.00 12.49 12.98 2232400
2001-05-02 12.97 13.08 12.65 12.88 1045200
2001-05-03 12.85 12.85 12.45 12.47 1271200
2001-05-04 12.44 12.56 12.38 12.50 1344400
2001-05-07 12.43 12.56 12.29 12.29 984000
2001-05-08 12.40 12.65 12.31 12.61 2738400
2001-05-09 12.50 12.60 12.32 12.43 706800
2001-05-10 13.44 14.56 13.37 13.93 10986800
2001-05-11 13.89 14.06 13.66 13.76 3915600
2001-05-14 13.69 14.66 13.63 14.53 2924400
2001-05-15 14.59 14.98 14.55 14.89 3812400
2001-05-16 14.84 15.68 14.49 15.62 4893200
2001-05-17 15.48 16.39 15.25 16.32 3587600
2001-05-18 15.95 16.00 15.34 15.50 4403200
2001-05-21 15.41 15.94 15.39 15.88 2672400
2001-05-22 15.88 15.94 14.99 15.34 3239200
2001-05-23 15.32 15.43 14.96 15.20 2754000
2001-05-24 15.14 16.06 15.05 15.98 3315200
2001-05-25 15.94 16.06 15.64 15.95 1198400
2001-05-29 15.93 16.06 15.62 15.86 1556400
2001-05-30 15.76 16.13 15.50 15.76 1056800
2001-05-31 15.96 16.17 15.58 16.10 1358800
2001-06-01 16.13 16.19 15.65 15.96 1415600
2001-06-04 16.03 16.31 15.90 16.17 1042000
2001-06-05 16.19 16.48 16.08 16.28 1846400
2001-06-06 16.43 16.43 15.78 15.86 1637600
2001-06-07 15.80 16.20 15.75 15.91 804000
2001-06-08 16.06 16.13 15.65 15.98 968400
2001-06-11 15.85 16.01 15.00 15.65 1526800
2001-06-12 15.50 15.67 15.25 15.62 757600
2001-06-13 15.48 15.49 14.90 15.20 2026000
2001-06-14 15.12 15.12 14.35 14.71 2260800
2001-06-15 14.54 14.95 14.44 14.88 1754800
2001-06-18 14.81 15.24 14.47 14.52 1618800
2001-06-19 14.55 14.94 14.07 14.24 1231600
2001-06-20 14.20 14.83 14.16 14.76 1830400
2001-06-21 14.88 15.09 14.39 14.61 1130800
2001-06-22 14.64 15.06 14.40 14.69 2198800
2001-06-25 14.66 14.76 14.39 14.63 902800
2001-06-26 14.63 14.77 14.42 14.60 924800
2001-06-27 14.60 14.72 14.38 14.54 668800
2001-06-28 14.49 15.33 14.49 15.11 840800
2001-06-29 15.12 15.44 12.50 15.00 876800
2001-07-02 15.00 15.25 14.78 15.14 499600
2001-07-03 15.04 15.25 14.83 15.18 182000
2001-07-05 15.01 15.22 14.88 15.00 510400
2001-07-06 14.88 14.88 14.38 14.52 829600
2001-07-09 14.63 14.78 13.70 14.00 2545200
2001-07-10 14.01 14.18 13.78 14.01 2245200
2001-07-11 14.13 14.15 13.69 13.76 2219200
2001-07-12 13.76 14.55 13.75 14.43 2359200
2001-07-13 14.37 15.05 14.32 14.76 1214400
2001-07-16 14.74 15.00 14.69 14.75 1069200
2001-07-17 14.70 14.81 14.43 14.77 1048000
2001-07-18 14.72 14.88 14.56 14.80 1133600
2001-07-19 14.98 14.98 14.81 14.88 858400
2001-07-20 14.81 15.40 14.69 15.33 1873600
2001-07-23 15.44 15.57 15.00 15.29 712800
2001-07-24 15.24 15.26 14.72 14.80 443600
2001-07-25 14.88 14.88 14.09 14.43 1057600
2001-07-26 14.44 14.87 14.44 14.85 706400
2001-07-27 14.76 15.30 14.76 15.25 670400
2001-07-30 15.46 15.46 14.95 15.25 568400
2001-07-31 14.84 14.90 13.90 14.21 4370400
2001-08-01 14.33 14.48 14.01 14.03 1551600
2001-08-02 14.20 14.24 13.96 14.18 1405200
2001-08-03 13.99 14.16 13.73 13.79 1662400
2001-08-06 13.78 14.00 13.70 13.90 2259200
2001-08-07 13.83 14.55 13.58 14.26 3950400
2001-08-08 14.18 14.31 13.75 13.76 3258400
2001-08-09 13.76 13.94 13.76 13.83 756000
2001-08-10 13.85 13.94 13.71 13.75 784000
2001-08-13 13.74 13.95 13.58 13.90 1539600
2001-08-14 13.80 14.31 13.78 14.22 1387600
2001-08-15 14.14 14.39 14.14 14.26 1058800
2001-08-16 14.25 14.38 14.16 14.36 1014800
2001-08-17 14.20 14.40 14.15 14.29 964400
2001-08-20 14.19 14.25 13.78 14.02 1324400
2001-08-21 14.00 14.10 13.72 13.73 1073600
2001-08-22 13.89 13.91 13.74 13.79 1557600
2001-08-23 13.76 13.82 13.58 13.75 2696800
2001-08-24 13.75 14.15 13.69 14.10 469200
2001-08-27 14.00 14.25 13.88 14.04 345200
2001-08-28 14.10 14.15 13.55 13.76 1440400
2001-08-29 13.63 13.84 13.26 13.79 1744000
2001-08-30 13.75 13.85 13.45 13.66 2860800
2001-08-31 13.33 13.33 12.61 12.72 6479600
2001-09-04 12.63 13.53 12.35 12.83 6624800
2001-09-05 12.75 13.16 12.75 13.07 7665200
2001-09-06 13.18 13.94 13.15 13.87 6780400
2001-09-07 13.75 13.79 13.50 13.57 2635200
2001-09-10 13.51 13.68 13.37 13.60 2941600
2001-09-17 13.16 13.17 11.89 12.07 8768000
2001-09-18 11.96 12.00 11.10 11.27 7024000
2001-09-19 11.25 11.41 10.52 10.88 9856800
2001-09-20 10.83 10.94 10.49 10.81 5886000
2001-09-21 10.55 11.31 10.50 11.21 4050000
2001-09-24 11.25 11.76 11.25 11.63 3738400
2001-09-25 11.56 12.01 11.56 11.88 4278800
2001-09-26 11.88 12.00 11.49 11.57 2934000
2001-09-27 11.62 11.68 11.39 11.49 3730000
2001-09-28 11.51 11.87 11.48 11.84 3996800
2001-10-01 11.41 11.41 10.87 11.25 6013600
2001-10-02 11.28 11.61 11.19 11.61 4201200
2001-10-03 11.50 11.73 11.30 11.65 3213200
2001-10-04 11.65 12.21 11.51 11.78 1300800
2001-10-05 11.72 11.79 11.49 11.60 1123200
2001-10-08 11.52 11.83 11.26 11.43 1079600
2001-10-09 11.41 11.42 11.01 11.14 1610800
2001-10-10 11.13 11.37 10.97 11.28 2430400
2001-10-11 11.34 12.18 11.33 11.96 2123200
2001-10-12 11.90 12.11 11.49 11.73 1047200
2001-10-15 11.69 11.85 11.59 11.84 815200
2001-10-16 11.86 12.07 11.50 11.75 1716800
2001-10-17 11.83 11.94 11.33 11.38 1748400
2001-10-18 11.33 11.45 11.08 11.13 1424800
2001-10-19 11.21 11.44 10.99 11.32 1765600
2001-10-22 11.44 11.44 11.16 11.17 1336000
2001-10-23 11.21 11.30 11.15 11.30 2292400
2001-10-24 11.31 11.31 11.02 11.06 2436400
2001-10-25 11.08 11.41 10.91 11.16 1554000
2001-10-26 11.16 11.27 11.12 11.24 1649200
2001-10-29 11.33 11.81 11.32 11.46 3973600
2001-10-30 11.46 11.46 11.21 11.26 2620800
2001-10-31 11.25 11.38 11.13 11.30 1249200
2001-11-01 11.31 11.40 11.24 11.32 960400
2001-11-02 11.38 11.64 11.29 11.59 1086800
2001-11-05 11.66 11.78 11.60 11.67 576800
2001-11-06 11.61 11.78 11.30 11.72 4857200
2001-11-07 11.55 12.56 11.51 12.38 4909200
2001-11-08 12.38 13.11 12.35 12.86 4520400
2001-11-09 12.75 12.91 12.73 12.91 917600
2001-11-12 12.94 12.94 12.61 12.75 3439600
2001-11-13 12.81 12.95 12.55 12.60 2261600
2001-11-14 12.61 12.76 12.41 12.50 3028400
2001-11-15 12.50 12.59 12.40 12.46 2614000
2001-11-16 12.43 12.51 12.36 12.44 1736800
2001-11-19 12.39 12.53 12.35 12.51 1991200
2001-11-20 12.51 12.52 12.46 12.51 912000
2001-11-21 12.51 12.57 12.47 12.53 1989200
2001-11-23 12.55 12.78 12.54 12.76 142400
2001-11-26 12.75 12.77 12.48 12.53 546400
2001-11-27 12.49 12.51 12.38 12.41 976800
2001-11-28 12.40 12.51 12.35 12.38 590400
2001-11-29 12.46 12.49 12.13 12.39 1044400
2001-11-30 12.38 12.56 12.38 12.50 1256000
2001-12-03 12.50 12.51 12.34 12.34 985200
2001-12-04 12.40 12.61 12.20 12.58 864800
2001-12-05 12.63 13.10 12.57 13.05 1758800
2001-12-06 13.05 14.17 12.95 14.17 4423200
2001-12-07 14.03 14.75 13.91 14.50 4584000
2001-12-10 14.41 14.41 14.11 14.22 1129600
2001-12-11 14.21 14.23 13.88 14.07 764400
2001-12-12 14.07 14.32 13.75 13.93 697600
2001-12-13 13.79 14.16 13.66 13.75 1319200
2001-12-14 13.73 13.91 13.63 13.91 955600
2001-12-17 13.80 14.27 13.80 14.03 1674400
2001-12-18 13.97 14.41 13.86 14.29 1820000
2001-12-19 14.23 14.66 14.23 14.42 1654000
2001-12-20 14.37 14.37 13.78 13.90 2486000
2001-12-21 13.79 14.26 13.78 14.11 2536800
2001-12-24 14.17 14.21 14.03 14.10 979200
2001-12-26 14.11 14.42 14.10 14.34 1689200
2001-12-27 14.36 14.40 13.97 14.11 863600
2001-12-28 14.10 14.38 14.09 14.30 1069200
2001-12-31 14.26 14.32 13.76 14.24 835200
2002-01-02 14.25 14.34 13.92 14.24 1620400
2002-01-03 14.34 14.43 14.17 14.29 3796400
2002-01-04 14.35 15.04 14.33 14.96 2328800
2002-01-07 14.95 14.95 14.73 14.80 1724400
2002-01-08 14.76 14.94 14.60 14.94 990400
2002-01-09 14.94 15.20 14.70 14.82 1618800
2002-01-10 14.71 14.83 14.71 14.78 779600
2002-01-11 14.76 14.76 14.29 14.35 1278000
2002-01-14 14.25 14.32 13.89 13.93 1604400
2002-01-15 13.98 14.41 13.98 14.25 1063200
2002-01-16 14.19 14.46 14.14 14.28 1126800
2002-01-17 14.39 14.61 14.33 14.60 1389600
2002-01-18 14.57 14.60 14.36 14.45 1212400
2002-01-22 14.45 14.64 14.45 14.49 976400
2002-01-23 14.50 14.56 14.38 14.55 2095600
2002-01-24 14.54 14.60 14.45 14.45 972400
2002-01-25 14.48 14.77 14.48 14.73 1040800
2002-01-28 14.70 15.15 14.70 14.96 1071600
2002-01-29 14.94 15.06 14.50 14.78 925600
2002-01-30 14.81 14.96 14.59 14.92 1708000
2002-01-31 14.85 15.30 14.85 15.14 2164400
2002-02-01 15.11 15.33 15.03 15.09 1278400
2002-02-04 15.05 15.05 14.71 14.76 965600
2002-02-05 14.71 14.85 14.61 14.75 1341600
2002-02-06 14.75 14.87 14.56 14.62 1255200
2002-02-07 14.71 14.74 14.32 14.35 1180000
2002-02-08 14.45 14.75 14.00 14.61 1674000
2002-02-11 14.59 14.95 14.58 14.84 1120800
2002-02-12 14.42 14.58 14.07 14.26 1656400
2002-02-13 14.30 14.36 14.01 14.18 1799600
2002-02-14 14.18 14.42 13.90 14.01 1099600
2002-02-15 13.96 14.21 13.86 14.14 711600
2002-02-19 14.00 14.17 13.81 13.88 942000
2002-02-20 13.85 13.86 12.82 13.23 5788000
2002-02-21 13.25 13.25 12.75 12.79 2623200
2002-02-22 12.81 13.36 12.78 13.25 2592800
2002-02-25 13.25 13.58 13.19 13.46 1893200
2002-02-26 13.46 13.50 13.28 13.35 1665600
2002-02-27 13.38 13.87 13.38 13.87 2086000
2002-02-28 13.85 13.91 13.62 13.63 1411200
2002-03-01 13.63 14.55 13.63 14.36 3708400
2002-03-04 14.49 14.89 14.36 14.89 2569200
2002-03-05 14.88 15.00 14.52 14.78 1468400
2002-03-06 14.82 15.05 14.64 14.94 1247200
2002-03-07 15.01 15.12 14.79 14.98 808000
2002-03-08 15.08 15.27 14.89 15.15 928800
2002-03-11 15.18 15.18 14.90 15.01 1550000
2002-03-12 14.92 14.94 14.65 14.68 866800
2002-03-13 14.69 14.73 14.30 14.66 1276000
2002-03-14 14.61 14.83 14.61 14.66 902800
2002-03-15 14.93 14.96 14.59 14.68 995200
2002-03-18 14.70 14.85 14.30 14.39 1762400
2002-03-19 14.35 15.08 14.28 14.99 1372800
2002-03-20 14.93 14.93 14.60 14.85 1011600
2002-03-21 14.81 15.10 14.50 15.01 1838800
2002-03-22 14.96 15.15 14.89 14.97 1290800
2002-03-25 14.98 15.02 14.64 14.72 496400
2002-03-26 14.70 14.86 14.54 14.81 1055600
2002-03-27 14.85 15.22 14.85 15.18 729200
2002-03-28 15.15 15.59 15.15 15.25 1535200
2002-04-01 15.25 15.28 14.88 15.15 757200
2002-04-02 15.09 15.15 14.93 14.93 794800
2002-04-03 14.95 14.95 14.61 14.72 677600
2002-04-04 14.66 14.86 14.51 14.81 730400
2002-04-05 14.88 15.08 14.78 14.91 403200
2002-04-08 14.86 14.86 14.52 14.80 591600
2002-04-09 14.81 15.00 14.70 14.86 516800
2002-04-10 14.90 15.13 14.75 15.07 1031200
2002-04-11 14.92 14.94 14.63 14.63 1290800
2002-04-12 14.68 14.93 14.66 14.91 1494000
2002-04-15 14.90 14.99 14.50 14.50 802800
2002-04-16 14.55 14.99 14.55 14.94 752000
2002-04-17 14.84 15.05 14.75 14.85 820800
2002-04-18 14.84 14.94 14.78 14.80 881200
2002-04-19 14.77 14.88 14.62 14.64 844400
2002-04-22 14.62 14.70 14.35 14.58 690000
2002-04-23 14.54 14.63 14.43 14.46 906800
2002-04-24 14.53 14.53 14.35 14.46 896000
2002-04-25 14.49 14.56 14.43 14.51 678000
2002-04-26 14.45 14.54 14.35 14.37 738000
2002-04-29 14.34 14.55 14.12 14.20 608000
2002-04-30 14.26 14.61 14.25 14.47 1092800
2002-05-01 14.48 14.64 14.25 14.49 874000
2002-05-02 14.53 14.90 14.45 14.63 674000
2002-05-03 14.56 14.76 14.52 14.75 803600
2002-05-06 14.70 14.75 14.42 14.42 358000
2002-05-07 14.39 14.46 13.75 13.75 3570400
2002-05-08 13.82 14.43 13.77 14.29 2864400
2002-05-09 14.22 14.71 14.00 14.26 2142800
2002-05-10 14.25 14.32 14.01 14.21 1107600
2002-05-13 14.37 14.65 14.25 14.65 1014800
2002-05-14 14.75 15.16 14.74 15.03 1892000
2002-05-15 14.92 15.07 14.86 14.94 706000
2002-05-16 14.88 14.88 14.75 14.87 714000
2002-05-17 14.84 15.01 14.75 14.88 1222400
2002-05-20 14.90 15.00 14.62 14.62 1029600
2002-05-21 14.65 14.65 14.33 14.54 615200
2002-05-22 14.50 14.69 14.40 14.56 428400
2002-05-23 14.57 14.83 14.57 14.83 831600
2002-05-24 14.85 15.13 14.71 14.99 1386000
2002-05-28 15.04 15.07 14.48 14.70 692000
2002-05-29 14.73 15.05 14.64 14.85 792800
2002-05-30 14.78 14.88 14.76 14.84 458000
2002-05-31 14.86 14.87 14.64 14.78 1624400
2002-06-03 14.76 14.82 14.47 14.47 654400
2002-06-04 14.45 14.51 14.14 14.23 682800
2002-06-05 14.29 14.55 14.19 14.47 638000
2002-06-06 14.50 14.53 14.25 14.27 709600
2002-06-07 14.25 14.49 14.14 14.44 864400
2002-06-10 14.44 14.71 14.38 14.50 566000
2002-06-11 14.48 14.78 14.39 14.39 641600
2002-06-12 14.40 14.52 14.26 14.52 669200
2002-06-13 14.53 14.93 14.53 14.72 678800
2002-06-14 14.69 14.75 14.52 14.61 526000
2002-06-17 14.98 15.37 14.69 15.26 2476800
2002-06-18 15.35 15.50 15.21 15.48 1148800
2002-06-19 15.50 15.84 15.40 15.63 1398800
2002-06-20 15.51 15.81 15.50 15.65 711200
2002-06-21 15.77 16.02 15.64 16.02 2005200
2002-06-24 15.96 16.12 15.87 15.96 1311600
2002-06-25 16.10 16.23 15.41 15.67 1872000
2002-06-26 15.35 15.89 15.18 15.76 2130200
2002-06-27 15.88 16.50 15.88 16.30 1372000
2002-06-28 16.45 16.95 16.26 16.58 1614600
2002-07-01 16.72 16.87 16.50 16.64 1108200
2002-07-02 16.66 16.99 15.85 15.94 1525400
2002-07-03 15.88 16.00 15.50 15.60 1542000
2002-07-05 15.60 16.16 15.60 16.09 714600
2002-07-08 16.05 16.28 15.80 15.88 804200
2002-07-09 15.97 16.08 15.45 15.46 1072000
2002-07-10 15.53 15.65 14.71 14.76 1594200
2002-07-11 14.65 14.70 13.90 14.47 2121400
2002-07-12 14.51 14.73 14.06 14.42 1097400
2002-07-15 14.29 14.55 13.72 14.55 1211800
2002-07-16 14.50 14.67 14.21 14.67 1253800
2002-07-17 14.67 15.24 14.65 15.00 1356000
2002-07-18 14.83 15.29 14.80 14.85 977200
2002-07-19 14.87 14.88 13.99 14.30 1736200
2002-07-22 14.18 14.67 13.35 13.43 1716200
2002-07-23 13.30 13.81 13.25 13.35 1006800
2002-07-24 13.30 13.75 12.47 13.68 2537600
2002-07-25 13.53 14.00 13.07 13.35 1193000
2002-07-26 13.60 14.02 13.50 13.83 1069600
2002-07-29 13.99 14.66 13.83 14.47 853000
2002-07-30 14.32 14.79 14.18 14.44 660600
2002-07-31 14.36 14.77 14.30 14.75 767400
2002-08-01 14.68 14.73 14.04 14.08 598200
2002-08-02 14.08 14.08 13.39 13.39 762200
2002-08-05 13.40 13.75 13.09 13.24 598200
2002-08-06 13.28 14.25 12.95 13.93 1407400
2002-08-07 13.92 14.12 12.95 13.37 2580600
2002-08-08 13.33 13.50 12.86 13.19 1235200
2002-08-09 13.19 13.50 13.10 13.25 826800
2002-08-12 13.25 13.30 12.81 12.91 651400
2002-08-13 12.80 12.97 12.64 12.70 1321800
2002-08-14 12.52 13.51 12.50 13.50 1711800
2002-08-15 13.51 13.86 13.43 13.75 1262000
2002-08-16 13.75 13.93 13.63 13.78 713800
2002-08-19 13.83 14.43 13.77 14.22 1197200
2002-08-20 13.94 14.31 13.69 13.87 557600
2002-08-21 13.90 14.30 13.81 14.26 668800
2002-08-22 14.47 14.48 13.92 14.35 530400
2002-08-23 14.44 14.44 13.65 13.78 564000
2002-08-26 13.85 14.03 13.60 13.97 563200
2002-08-27 13.91 14.04 13.64 13.77 755000
2002-08-28 13.73 13.76 13.45 13.48 695000
2002-08-29 13.45 13.62 12.75 13.26 2221200
2002-08-30 13.27 13.47 13.13 13.18 656600
2002-09-03 13.14 13.42 12.87 12.88 1169600
2002-09-04 12.86 13.26 12.50 13.25 1327000
2002-09-05 13.04 13.20 12.73 12.75 1024800
2002-09-06 12.78 13.28 12.70 13.28 873400
2002-09-09 13.38 13.70 12.92 13.33 921200
2002-09-10 13.39 13.72 13.30 13.52 617400
2002-09-11 13.53 14.00 13.47 13.73 639400
2002-09-12 13.70 13.71 13.30 13.33 494200
2002-09-13 13.33 13.51 13.02 13.50 686600
2002-09-16 13.50 13.55 13.18 13.49 419200
2002-09-17 13.52 13.66 12.83 13.06 1477600
2002-09-18 13.09 13.62 12.98 13.30 932400
2002-09-19 13.30 14.00 13.01 13.48 2068800
2002-09-20 13.94 14.00 13.34 13.65 1527200
2002-09-23 13.65 13.79 13.56 13.79 1069800
2002-09-24 13.74 13.77 13.44 13.49 1554400
2002-09-25 13.63 14.30 13.40 14.30 1442000
2002-09-26 14.32 14.75 14.07 14.69 1028400
2002-09-27 14.60 14.80 14.26 14.33 781000
2002-09-30 14.21 14.24 13.55 13.97 1166200
2002-10-01 13.94 14.40 13.49 14.29 1453000
2002-10-02 14.28 14.30 13.56 13.64 1157800
2002-10-03 13.65 14.20 13.51 13.90 1114400
2002-10-04 13.96 14.35 13.70 14.34 1322200
2002-10-07 14.30 14.32 13.80 13.83 1295200
2002-10-08 13.87 14.20 13.64 14.15 1570200
2002-10-09 14.12 14.27 13.82 14.04 1031400
2002-10-10 14.04 14.79 14.02 14.77 1287000
2002-10-11 14.88 15.07 14.60 14.66 899200
2002-10-14 14.64 14.93 14.41 14.88 788000
2002-10-15 15.00 16.02 14.99 15.89 2153200
2002-10-16 14.80 14.88 14.21 14.54 2561200
2002-10-17 14.52 14.99 14.50 14.88 938800
2002-10-18 14.94 15.34 14.60 15.22 1094600
2002-10-21 15.20 15.56 14.78 15.50 1411800
2002-10-22 15.35 15.64 15.05 15.22 916400
2002-10-23 15.25 15.25 14.81 15.00 1237400
2002-10-24 15.31 15.38 14.93 14.97 996200
2002-10-25 14.97 15.20 14.77 15.07 501600
2002-10-28 15.05 15.50 14.50 14.66 911200
2002-10-29 14.68 15.23 14.57 15.12 1036600
2002-10-30 15.22 15.74 15.20 15.73 1175800
2002-10-31 15.70 15.94 15.50 15.76 799600
2002-11-01 15.76 15.76 15.18 15.36 974600
2002-11-04 15.41 15.90 15.35 15.58 799000
2002-11-05 15.60 15.60 14.85 15.36 1968400
2002-11-06 15.31 15.40 14.95 15.27 1018200
2002-11-07 15.27 15.53 15.11 15.23 703400
2002-11-08 15.43 15.65 15.32 15.48 734200
2002-11-11 15.49 15.58 14.92 14.95 489600
2002-11-12 15.03 15.30 14.81 15.13 551800
2002-11-13 15.11 15.33 14.80 15.04 728200
2002-11-14 15.09 15.75 14.97 15.69 884600
2002-11-15 15.70 16.50 15.68 16.10 2428200
2002-11-18 16.17 16.24 15.88 15.88 1241000
2002-11-19 15.83 16.06 15.80 15.92 915800
2002-11-20 15.87 16.23 15.80 16.06 885000
2002-11-21 16.05 16.50 16.05 16.47 853600
2002-11-22 16.44 16.46 16.05 16.13 984000
2002-11-25 16.12 16.23 15.85 16.16 782000
2002-11-26 16.24 16.24 15.71 15.74 491000
2002-11-27 16.00 16.44 15.50 16.42 757600
2002-11-29 16.46 16.73 16.22 16.73 400400
2002-12-02 16.83 16.94 16.46 16.79 722800
2002-12-03 16.76 16.88 16.53 16.60 707800
2002-12-04 16.53 16.88 16.48 16.58 1253000
2002-12-05 16.61 17.10 16.60 16.98 2206400
2002-12-06 16.90 17.14 16.71 17.14 1452200
2002-12-09 17.14 17.15 16.44 16.48 1609800
2002-12-10 16.54 17.10 16.45 17.10 2607200
2002-12-11 17.00 17.07 16.70 16.96 1895800
2002-12-12 16.98 17.03 16.76 17.00 1464600
2002-12-13 16.88 17.18 16.81 16.95 2563200
2002-12-16 16.97 17.03 16.76 16.96 2365600
2002-12-17 16.92 16.96 16.24 16.37 2120200
2002-12-18 16.37 16.40 16.09 16.09 2564000
2002-12-19 16.24 16.97 16.18 16.88 2927600
2002-12-20 17.13 17.21 16.48 16.71 13855800
2002-12-23 16.72 17.22 16.72 17.09 3547600
2002-12-24 17.04 17.13 16.81 16.85 649600
2002-12-26 16.88 17.02 16.58 16.65 1022000
2002-12-27 16.65 16.75 16.38 16.41 774400
2002-12-30 16.63 16.70 16.21 16.55 997600
2002-12-31 16.57 16.62 16.23 16.33 1207400
2003-01-02 16.50 16.95 16.30 16.78 1570600
2003-01-03 16.83 16.83 16.54 16.68 1040200
2003-01-06 16.73 17.01 16.70 16.86 980200
2003-01-07 16.68 16.98 16.56 16.73 1317400
2003-01-08 16.73 16.77 16.28 16.28 1241800
2003-01-09 16.55 16.89 16.46 16.58 1459600
2003-01-10 16.34 16.73 16.25 16.43 896400
2003-01-13 16.43 16.50 16.05 16.14 1542800
2003-01-14 16.18 16.33 15.81 16.02 1631800
2003-01-15 16.01 16.04 15.58 15.77 1342200
2003-01-16 15.95 16.21 15.67 15.82 1253200
2003-01-17 15.93 16.18 15.54 15.66 1151200
2003-01-21 15.53 15.76 15.40 15.42 1379600
2003-01-22 15.38 15.94 15.15 15.41 1195400
2003-01-23 15.39 15.56 15.20 15.20 882200
2003-01-24 15.20 15.29 14.81 14.95 1764800
2003-01-27 15.07 15.50 15.00 15.30 1430800
2003-01-28 15.46 15.61 15.26 15.53 1037200
2003-01-29 15.44 15.77 14.94 15.60 1377400
2003-01-30 15.61 15.63 15.00 15.11 1855000
2003-01-31 15.00 15.60 15.00 15.41 1084800
2003-02-03 15.41 15.66 15.33 15.64 990600
2003-02-04 15.49 15.60 15.24 15.58 1178200
2003-02-05 15.76 16.23 15.25 15.62 1698000
2003-02-06 15.59 16.00 15.49 15.83 782200
2003-02-07 15.94 16.00 15.31 15.45 953800
2003-02-10 15.43 15.80 15.35 15.60 841400
2003-02-11 16.00 16.70 15.94 16.68 3731400
2003-02-12 16.65 16.75 16.36 16.39 2117600
2003-02-13 16.42 16.50 16.05 16.12 1753800
2003-02-14 16.19 16.57 16.08 16.25 1471600
2003-02-18 16.45 16.72 16.38 16.66 1055200
2003-02-19 16.69 16.75 16.51 16.58 743200
2003-02-20 16.70 16.88 16.63 16.76 891200
2003-02-21 16.73 17.15 16.63 17.01 1845000
2003-02-24 16.92 17.05 16.82 16.89 2666200
2003-02-25 16.69 17.05 16.46 16.99 2579200
2003-02-26 17.00 17.13 16.80 16.84 2489600
2003-02-27 16.78 17.04 16.75 17.03 2145000
2003-02-28 17.04 17.40 16.93 17.10 2885200
2003-03-03 17.11 17.34 16.94 17.14 1322800
2003-03-04 17.03 17.27 17.00 17.07 946000
2003-03-05 17.06 17.31 17.03 17.27 1427600
2003-03-06 17.16 17.37 17.03 17.12 1289000
2003-03-07 17.01 17.17 16.90 16.99 2082800
2003-03-10 16.88 16.95 16.65 16.74 1995600
2003-03-11 16.74 16.83 16.63 16.64 1691600
2003-03-12 16.57 16.78 16.40 16.71 1882000
2003-03-13 16.79 17.13 16.63 17.13 2619200
2003-03-14 17.13 17.44 16.98 17.37 2125200
2003-03-17 17.41 17.83 17.31 17.76 2930800
2003-03-18 17.61 17.91 17.44 17.81 2764000
2003-03-19 17.83 18.06 17.82 17.97 3424200
2003-03-20 17.84 18.60 17.82 18.55 3048800
2003-03-21 18.58 19.00 18.52 18.84 3446200
2003-03-24 18.64 18.65 18.01 18.11 3513400
2003-03-25 18.28 18.73 18.20 18.69 3545200
2003-03-26 18.70 18.79 18.47 18.59 2243000
2003-03-27 18.50 18.86 18.13 18.35 2447000
2003-03-28 18.35 18.48 18.11 18.46 2223600
2003-03-31 18.37 18.40 17.95 17.98 2959000
2003-04-01 18.29 18.33 17.73 17.78 2979400
2003-04-02 17.71 17.99 17.70 17.83 5222600
2003-04-03 17.95 17.99 17.51 17.63 3145000
2003-04-04 17.62 17.99 17.60 17.87 2391600
2003-04-07 18.25 18.47 17.84 17.85 2880600
2003-04-08 18.05 18.05 17.59 17.83 3042800
2003-04-09 17.83 18.12 17.60 17.63 3084400
2003-04-10 17.25 17.44 16.90 17.35 4834600
2003-04-11 17.40 17.46 16.83 16.94 2780800
2003-04-14 16.95 17.05 16.68 17.00 4209200
2003-04-15 16.98 17.79 16.93 17.79 1894600
2003-04-16 17.82 17.85 17.33 17.45 1813400
2003-04-17 17.47 17.94 17.44 17.90 2037000
2003-04-21 17.89 17.89 17.65 17.75 1005600
2003-04-22 17.85 18.00 17.60 17.78 1382000
2003-04-23 17.85 17.98 17.63 17.91 983800
2003-04-24 17.80 18.00 17.63 17.96 1259200
2003-04-25 17.93 18.01 17.63 17.64 1228800
2003-04-28 17.71 18.44 17.71 18.41 1811000
2003-04-29 18.31 18.91 18.19 18.35 1773400
2003-04-30 18.30 18.40 18.05 18.19 1147400
2003-05-01 18.18 18.35 17.80 18.19 1056400
2003-05-02 18.23 18.29 17.99 18.16 1878200
2003-05-05 18.26 18.45 18.18 18.25 1346400
2003-05-06 18.34 18.63 18.34 18.56 2650600
2003-05-07 18.42 18.66 18.23 18.30 1962800
2003-05-08 17.50 17.64 17.00 17.05 4348000
2003-05-09 17.13 17.32 17.00 17.30 2646800
2003-05-12 17.29 17.34 17.03 17.17 2603600
2003-05-13 17.18 17.20 16.51 16.64 3719800
2003-05-14 16.71 16.76 16.12 16.14 2924600
2003-05-15 16.21 16.82 16.21 16.57 2915200
2003-05-16 16.55 16.55 15.81 16.18 4331000
2003-05-19 16.05 16.15 15.85 15.86 2999600
2003-05-20 15.86 16.12 15.38 15.64 3922400
2003-05-21 16.08 16.61 16.00 16.50 5192800
2003-05-22 16.49 16.75 16.25 16.50 3507600
2003-05-23 16.50 16.79 16.43 16.65 1505200
2003-05-27 16.47 17.11 16.45 17.10 2262600
2003-05-28 17.19 17.19 16.73 16.92 1775800
2003-05-29 17.00 17.03 16.80 16.86 1494800
2003-05-30 16.90 17.50 16.55 17.50 3893400
2003-06-02 17.50 17.68 17.36 17.44 3738000
2003-06-03 17.51 17.52 17.09 17.22 1330600
2003-06-04 17.18 17.61 17.15 17.54 1524200
2003-06-05 17.35 17.40 17.03 17.25 1460200
2003-06-06 17.34 17.39 16.68 16.70 1801800
2003-06-09 16.70 16.92 16.63 16.65 1225600
2003-06-10 16.78 17.14 16.71 17.02 962400
2003-06-11 17.05 17.25 16.63 16.73 2286600
2003-06-12 16.90 16.90 16.51 16.74 1095800
2003-06-13 16.63 16.80 16.36 16.50 1439000
2003-06-16 16.46 17.15 16.46 17.15 1271800
2003-06-17 17.23 17.30 16.29 16.78 3619800
2003-06-18 16.55 16.73 16.35 16.46 2123800
2003-06-19 16.44 16.61 16.25 16.48 1885000
2003-06-20 16.68 16.75 16.38 16.39 1890600
2003-06-23 16.38 16.71 16.35 16.48 2369600
2003-06-24 16.45 16.53 16.32 16.34 2093000
2003-06-25 16.30 16.50 16.05 16.20 1481800
2003-06-26 15.95 16.71 15.95 16.63 1270600
2003-06-27 16.60 17.08 16.45 16.94 2396600
2003-06-30 16.98 17.34 16.94 17.23 2400000
2003-07-01 17.23 17.35 16.80 17.17 1723800
2003-07-02 17.15 17.55 17.06 17.45 1083400
2003-07-03 17.44 17.60 17.34 17.36 726400
2003-07-07 17.50 17.95 17.30 17.92 1743600
2003-07-08 17.91 18.69 17.86 18.52 2426600
2003-07-09 18.44 18.50 18.21 18.44 725400
2003-07-10 18.36 18.36 18.04 18.23 1162400
2003-07-11 18.20 18.60 18.15 18.35 747000
2003-07-14 18.54 18.67 18.27 18.32 1074600
2003-07-15 18.28 18.53 18.11 18.19 1339400
2003-07-16 18.33 18.36 18.13 18.28 1355000
2003-07-17 18.17 18.28 17.74 17.82 1112200
2003-07-18 17.99 18.24 17.56 18.02 980400
2003-07-21 17.98 18.24 17.54 18.06 1441200
2003-07-22 18.10 18.31 17.81 17.94 934200
2003-07-23 18.02 18.20 17.56 18.18 1171400
2003-07-24 18.31 18.55 18.25 18.32 1013000
2003-07-25 18.28 18.57 18.18 18.48 991000
2003-07-28 17.95 18.20 17.60 17.77 3471000
2003-07-29 17.78 18.01 17.52 17.83 2572000
2003-07-30 17.71 17.71 16.47 16.50 6871000
2003-07-31 16.80 17.20 16.65 16.92 5731800
2003-08-01 16.84 16.94 16.62 16.86 2182200
2003-08-04 17.29 17.48 16.86 17.26 3519600
2003-08-05 17.36 18.40 17.33 18.28 5570200
2003-08-06 18.20 18.20 17.47 17.82 2142000
2003-08-07 17.82 17.88 17.49 17.69 1235600
2003-08-08 17.73 17.86 17.55 17.81 1187600
2003-08-11 17.84 18.22 17.78 18.14 1700000
2003-08-12 18.24 18.57 18.15 18.56 1195600
2003-08-13 18.55 18.57 18.19 18.39 1154800
2003-08-14 18.44 18.76 18.25 18.62 1156400
2003-08-15 18.59 18.75 18.45 18.71 454400
2003-08-18 18.73 18.92 18.70 18.92 1082800
2003-08-19 18.90 18.95 18.63 18.78 1299800
2003-08-20 18.77 18.92 18.63 18.75 1060800
2003-08-21 18.85 19.06 18.63 18.95 1386400
2003-08-22 19.00 19.12 18.82 18.93 1260000
2003-08-25 18.94 19.10 18.71 18.80 800800
2003-08-26 18.79 18.86 18.38 18.80 1362600
2003-08-27 18.76 18.92 18.47 18.60 1052000
2003-08-28 18.61 18.89 18.38 18.85 1211200
2003-08-29 18.76 18.89 18.57 18.83 790400
2003-09-02 18.88 19.06 18.69 19.01 1127000
2003-09-03 19.13 19.34 19.09 19.16 1826000
2003-09-04 19.11 19.13 18.83 19.00 1073400
2003-09-05 18.95 19.00 18.79 18.87 1075800
2003-09-08 18.82 19.12 18.82 18.95 866200
2003-09-09 18.93 19.07 18.71 18.73 863200
2003-09-10 18.71 18.73 18.22 18.27 1732200
2003-09-11 18.30 18.49 18.05 18.20 1778800
2003-09-12 18.20 18.32 17.91 18.32 1641600
2003-09-15 18.34 18.66 18.29 18.56 1195000
2003-09-16 18.60 19.14 18.60 19.12 1264400
2003-09-17 19.12 19.18 18.90 18.90 1826800
2003-09-18 18.98 19.64 18.92 19.50 1472200
2003-09-19 18.26 18.48 17.10 18.08 15404800
2003-09-22 17.89 18.00 17.61 17.83 3081800
2003-09-23 17.85 18.29 17.57 18.18 1884000
2003-09-24 17.96 18.29 17.81 17.99 3565600
2003-09-25 18.00 18.11 17.54 17.60 1782200
2003-09-26 17.50 17.83 17.03 17.15 1960600
2003-09-29 17.50 17.68 17.01 17.65 1379600
2003-09-30 17.56 17.69 17.19 17.20 2074600
2003-10-01 17.31 17.69 17.13 17.63 1330800
2003-10-02 17.67 17.69 17.25 17.35 1645000
2003-10-03 17.50 17.66 17.36 17.65 1272000
2003-10-06 17.65 17.96 17.59 17.66 936200
2003-10-07 17.57 18.00 17.46 17.91 1716600
2003-10-08 18.03 18.13 17.85 18.12 1291200
2003-10-09 18.25 18.50 18.06 18.19 1866400
2003-10-10 18.26 18.26 17.86 17.98 1191400
2003-10-13 18.13 18.45 18.10 18.30 1023400
2003-10-14 18.36 18.67 18.32 18.59 1185400
2003-10-15 18.57 18.69 17.93 18.10 1336000
2003-10-16 18.55 18.75 18.42 18.65 2391600
2003-10-17 18.75 18.81 18.23 18.51 1599800
2003-10-20 18.50 18.68 18.21 18.50 1283600
2003-10-21 18.51 18.70 18.25 18.42 1032800
2003-10-22 18.26 18.56 18.20 18.40 1636800
2003-10-23 18.42 18.63 18.24 18.43 2000200
2003-10-24 18.30 18.90 18.20 18.89 1706800
2003-10-27 18.85 19.31 18.85 19.20 2811400
2003-10-28 19.03 19.27 18.79 19.24 2412800
2003-10-29 19.08 19.25 18.85 19.03 2103000
2003-10-30 19.20 19.30 18.93 18.97 1117200
2003-10-31 19.03 19.22 18.77 18.77 1463400
2003-11-03 18.86 19.13 18.79 18.91 1777200
2003-11-04 18.79 20.25 18.75 19.82 4856000
2003-11-05 19.90 20.06 19.61 19.87 2042800
2003-11-06 20.00 20.14 19.77 20.09 1428600
2003-11-07 20.18 20.31 20.01 20.10 1232800
2003-11-10 20.28 20.42 20.00 20.14 1761200
2003-11-11 20.30 20.35 19.69 19.84 2135200
2003-11-12 19.86 20.12 19.74 20.08 1793800
2003-11-13 20.09 20.25 19.79 19.90 1342400
2003-11-14 19.83 20.10 19.30 19.35 1656800
2003-11-17 19.29 19.40 18.86 19.19 1776600
2003-11-18 19.25 19.25 18.66 18.71 1729200
2003-11-19 18.63 18.97 18.53 18.85 1328400
2003-11-20 18.56 19.18 18.56 18.85 1928000
2003-11-21 18.76 19.00 18.57 18.89 1618600
2003-11-24 18.95 19.60 18.90 19.60 1318200
2003-11-25 19.61 19.69 19.35 19.62 1380200
2003-11-26 19.73 19.75 19.23 19.61 695400
2003-11-28 19.41 19.71 19.27 19.55 455800
2003-12-01 19.55 19.92 19.38 19.72 970000
2003-12-02 19.72 19.77 19.38 19.49 1030600
2003-12-03 19.50 20.07 19.50 19.71 1463400
2003-12-04 19.63 19.72 19.29 19.47 1416800
2003-12-05 19.69 19.69 19.00 19.10 2041200
2003-12-08 19.01 19.39 19.00 19.13 1500600
2003-12-09 19.16 19.37 18.87 18.88 1325000
2003-12-10 18.99 19.04 18.75 19.00 1262000
2003-12-11 18.91 19.49 18.88 19.15 1512200
2003-12-12 19.17 19.25 18.90 19.12 821600
2003-12-15 19.37 19.50 18.72 18.80 1276200
2003-12-16 18.76 18.98 18.65 18.88 809400
2003-12-17 18.85 18.95 18.52 18.73 1274800
2003-12-18 18.63 18.95 18.50 18.83 1069600
2003-12-19 18.88 19.02 18.41 18.64 1546800
2003-12-22 18.73 18.87 18.56 18.81 704800
2003-12-23 18.83 18.88 18.50 18.82 1018600
2003-12-24 18.73 18.83 18.63 18.76 503200
2003-12-26 18.75 19.05 18.69 18.95 479400
2003-12-29 19.03 19.35 18.96 19.33 1106400
2003-12-30 19.21 19.33 18.81 18.93 1384800
2003-12-31 18.93 18.93 18.75 18.83 1009000
2004-01-02 18.88 19.13 18.60 18.60 1449000
2004-01-05 18.74 19.17 18.47 19.17 1672400
2004-01-06 19.05 19.10 18.83 19.05 1103000
2004-01-07 18.86 19.08 18.63 18.91 1130200
2004-01-08 19.11 19.30 18.66 18.81 883600
2004-01-09 18.42 19.02 18.42 18.63 1308400
2004-01-12 18.67 19.03 18.61 18.96 1014400
2004-01-13 18.95 19.06 18.50 18.76 978000
2004-01-14 18.81 19.32 18.75 19.14 1567000
2004-01-15 19.14 19.25 18.75 18.80 1183400
2004-01-16 18.88 19.25 18.82 19.20 871600
2004-01-20 19.20 19.39 19.10 19.28 850600
2004-01-21 19.21 19.65 19.18 19.63 1072800
2004-01-22 19.58 19.60 19.14 19.18 1403400
2004-01-23 19.13 19.39 19.09 19.26 779800
2004-01-26 19.15 19.28 19.07 19.15 1211000
2004-01-27 19.21 19.28 18.79 18.94 944200
2004-01-28 19.03 19.23 18.78 18.83 1091200
2004-01-29 18.87 19.15 18.75 19.00 819800
2004-01-30 19.03 19.03 18.64 18.71 741200
2004-02-02 18.68 19.13 18.64 18.90 1311400
2004-02-03 18.95 19.16 18.76 18.95 946600
2004-02-04 18.95 19.03 18.42 18.62 1630400
2004-02-05 18.58 18.91 18.56 18.77 2057200
2004-02-06 19.29 20.00 19.16 19.95 2475400
2004-02-09 19.85 20.06 19.68 20.03 1166000
2004-02-10 19.61 20.50 19.30 20.32 2228600
2004-02-11 20.35 20.35 19.36 19.91 2489600
2004-02-12 19.85 20.03 19.67 19.87 884800
2004-02-13 19.85 20.03 19.50 19.65 1492400
2004-02-17 19.78 19.96 19.58 19.64 917600
2004-02-18 19.60 19.65 19.20 19.31 1307000
2004-02-19 19.42 19.45 19.01 19.03 1543200
2004-02-20 19.09 19.28 18.98 19.09 1148200
2004-02-23 19.02 19.20 18.76 18.88 1333200
2004-02-24 18.92 19.21 18.76 18.88 1418800
2004-02-25 19.07 19.20 18.84 19.07 813600
2004-02-26 19.11 19.20 18.88 19.16 707600
2004-02-27 19.14 19.33 18.91 19.24 1236800
2004-03-01 19.15 19.19 18.81 19.03 1206200
2004-03-02 18.98 19.59 18.95 19.23 2216000
2004-03-03 19.13 19.18 18.92 18.99 1028400
2004-03-04 18.94 19.14 18.76 19.14 1168400
2004-03-05 19.00 19.50 18.87 19.32 1324000
2004-03-08 19.31 19.40 18.79 18.97 1339400
2004-03-09 18.95 18.95 18.59 18.66 1282200
2004-03-10 18.66 18.70 18.05 18.05 2108600
2004-03-11 17.94 18.38 17.85 18.09 1886800
2004-03-12 18.11 18.49 18.05 18.37 1042600
2004-03-15 18.23 18.32 17.88 17.88 1140600
2004-03-16 18.00 18.33 17.99 18.15 1561200
2004-03-17 18.24 18.86 18.13 18.65 1448000
2004-03-18 18.63 18.71 18.46 18.50 1119800
2004-03-19 18.47 18.65 18.13 18.13 1090800
2004-03-22 18.30 18.75 18.25 18.32 1618800
2004-03-23 18.04 18.65 18.04 18.27 1236600
2004-03-24 18.25 18.56 18.11 18.45 1506600
2004-03-25 18.50 18.90 18.50 18.88 1197400
2004-03-26 18.89 19.25 18.81 19.09 1256400
2004-03-29 19.13 19.99 19.13 19.67 2060600
2004-03-30 19.64 19.79 19.48 19.75 1335200
2004-03-31 19.70 19.86 19.48 19.68 987200
2004-04-01 19.88 20.00 19.69 19.84 1319600
2004-04-02 20.05 20.42 19.90 20.26 1114000
2004-04-05 20.15 20.43 20.02 20.43 1275400
2004-04-06 20.23 20.66 20.17 20.63 1982800
2004-04-07 20.58 20.79 20.34 20.73 1517800
2004-04-08 20.60 20.88 20.60 20.80 1632400
2004-04-12 20.83 21.00 20.77 20.85 929800
2004-04-13 20.97 21.08 20.50 20.52 1218600
2004-04-14 20.52 20.68 20.10 20.31 1855200
2004-04-15 20.37 20.73 20.25 20.63 1383400
2004-04-16 20.55 20.85 20.50 20.62 1011200
2004-04-19 20.60 20.68 20.35 20.47 1069400
2004-04-20 20.55 20.96 20.47 20.54 1046400
2004-04-21 20.50 20.55 20.23 20.45 1174800
2004-04-22 20.32 20.74 20.19 20.65 1211200
2004-04-23 20.64 20.64 20.19 20.53 1043400
2004-04-26 20.42 20.49 20.36 20.46 227800
2004-04-27 20.56 21.05 20.54 20.69 1009400
2004-04-28 20.84 20.88 20.34 20.37 1195200
2004-04-29 20.48 20.76 20.04 20.20 1066200
2004-04-30 20.14 20.58 20.08 20.11 1351400
2004-05-03 20.13 20.68 20.03 20.62 1662400
2004-05-04 20.43 20.76 20.28 20.52 1207400
2004-05-05 20.55 21.10 20.28 20.87 1449400
2004-05-06 21.59 21.94 21.30 21.73 5373600
2004-05-07 21.53 22.23 21.37 21.47 3060600
2004-05-10 21.07 21.54 21.05 21.46 2195600
2004-05-11 21.50 21.69 21.39 21.56 1699200
2004-05-12 21.48 21.68 21.39 21.59 2008400
2004-05-13 21.60 21.97 21.54 21.87 1064800
2004-05-14 21.81 21.90 21.50 21.59 1407400
2004-05-17 21.54 21.63 21.23 21.40 1104000
2004-05-18 21.52 21.83 21.27 21.79 1052800
2004-05-19 21.94 22.06 21.75 21.83 2916600
2004-05-20 21.85 21.97 21.68 21.78 1093200
2004-05-21 21.88 22.04 21.77 22.02 1168000
2004-05-24 22.08 22.08 21.84 21.98 1015400
2004-05-25 22.05 22.84 21.90 22.81 2017000
2004-05-26 22.66 22.90 22.54 22.90 950800
2004-05-27 22.70 23.00 22.67 22.88 943600
2004-05-28 22.93 22.95 22.64 22.72 867600
2004-06-01 22.72 23.46 22.68 23.44 1983400
2004-06-02 23.48 23.64 23.24 23.38 1378600
2004-06-03 23.28 23.38 23.04 23.05 943600
2004-06-04 23.23 23.37 23.01 23.24 1085200
2004-06-07 23.38 23.75 23.30 23.68 1249400
2004-06-08 23.63 23.84 23.54 23.80 962600
2004-06-09 23.79 23.79 23.45 23.45 937400
2004-06-10 23.04 23.42 22.94 23.31 1276200
2004-06-14 23.21 23.30 22.84 23.10 1082200
2004-06-15 23.45 24.05 23.34 23.92 1844600
2004-06-16 23.95 23.96 23.69 23.86 735800
2004-06-17 24.10 24.11 23.56 23.89 1116200
2004-06-18 23.71 24.33 23.58 24.10 1316200
2004-06-21 23.57 23.85 23.50 23.62 1000600
2004-06-22 23.70 23.73 23.41 23.70 1389400
2004-06-23 23.45 24.06 23.45 24.05 1108400
2004-06-24 24.04 24.04 23.69 23.78 813000
2004-06-25 23.83 24.43 23.73 24.43 2987400
2004-06-28 24.42 24.75 24.21 24.33 1655200
2004-06-29 24.27 24.50 24.23 24.42 1485000
2004-06-30 24.40 24.71 24.29 24.71 1590400
2004-07-01 24.68 24.71 24.05 24.24 1227400
2004-07-02 24.20 24.39 23.85 24.03 1163800
2004-07-06 24.03 24.31 23.79 23.79 1200200
2004-07-07 23.86 24.48 23.79 24.45 1839000
2004-07-08 24.28 24.55 24.12 24.14 1645000
2004-07-09 24.15 24.50 24.00 24.44 1220000
2004-07-12 24.32 24.58 24.13 24.52 1482600
2004-07-13 24.50 24.58 24.33 24.41 900400
2004-07-14 24.33 24.66 24.30 24.62 1902000
2004-07-15 24.63 25.61 24.33 25.21 2850600
2004-07-16 25.31 25.38 24.77 24.77 1666000
2004-07-19 24.89 25.03 24.49 24.69 1286400
2004-07-20 24.68 25.00 24.67 24.94 1705400
2004-07-21 24.92 24.94 23.62 23.62 2775000
2004-07-22 23.61 23.72 22.91 23.20 2750000
2004-07-23 23.10 23.42 23.05 23.13 1115000
2004-07-26 23.26 23.48 23.00 23.13 1069600
2004-07-27 23.23 23.44 22.90 23.03 1654800
2004-07-28 23.04 23.12 22.58 23.02 1542400
2004-07-29 23.12 23.56 22.85 23.46 2146200
2004-07-30 23.47 23.53 23.09 23.21 1252800
2004-08-02 23.25 23.64 23.00 23.63 2081000
2004-08-03 24.21 24.84 23.95 24.03 2343200
2004-08-04 23.98 24.39 23.89 24.09 1802000
2004-08-05 24.00 24.13 23.51 23.81 1678400
2004-08-06 23.75 23.82 22.90 22.90 1996800
2004-08-09 23.00 23.20 22.83 23.10 1292200
2004-08-10 23.19 23.83 23.17 23.83 1436400
2004-08-11 23.75 24.00 23.37 23.78 1074800
2004-08-12 23.64 23.79 23.32 23.38 969200
2004-08-13 23.40 23.61 23.01 23.15 774800
2004-08-16 23.25 23.78 23.23 23.70 905200
2004-08-17 23.63 23.85 23.48 23.68 762600
2004-08-18 23.74 24.35 23.53 24.31 1186400
2004-08-19 24.20 24.34 23.75 24.11 849600
2004-08-20 24.13 24.26 23.91 24.19 920000
2004-08-23 24.17 24.59 24.11 24.29 1309200
2004-08-24 24.37 24.68 24.33 24.59 1283600
2004-08-25 24.68 24.71 24.34 24.58 915200
2004-08-26 24.55 24.70 24.37 24.50 1199600
2004-08-27 24.49 24.53 24.36 24.41 539600
2004-08-30 24.44 24.50 24.26 24.33 1351400
2004-08-31 24.48 24.50 24.13 24.39 1464800
2004-09-01 24.38 24.65 24.15 24.56 1184600
2004-09-02 24.51 25.00 24.50 24.96 869400
2004-09-03 24.95 24.98 24.44 24.56 732600
2004-09-07 24.52 25.02 24.51 24.95 1060800
2004-09-08 24.86 25.17 24.77 25.00 1010800
2004-09-09 25.15 25.35 24.87 25.00 1253200
2004-09-10 24.96 25.03 24.78 24.88 702800
2004-09-13 24.98 25.10 24.78 25.06 896000
2004-09-14 24.94 25.15 24.91 25.09 1028400
2004-09-15 25.03 25.24 25.00 25.11 2025400
2004-09-16 25.11 25.19 25.01 25.12 1418400
2004-09-17 25.19 25.53 25.14 25.46 2872600
2004-09-20 25.51 25.77 25.15 25.44 1025800
2004-09-21 25.41 25.88 25.40 25.83 707000
2004-09-22 25.80 25.82 24.94 25.05 1105200
2004-09-23 25.09 25.20 24.89 24.98 1048800
2004-09-24 24.95 25.73 24.95 25.69 1060400
2004-09-27 25.59 25.66 25.13 25.31 1311400
2004-09-28 25.33 26.09 25.33 26.02 1338000
2004-09-29 25.93 26.67 25.72 25.86 2476400
2004-09-30 25.84 25.95 25.28 25.85 1990800
2004-10-01 26.15 26.62 25.82 26.49 1759600
2004-10-04 26.44 26.56 26.29 26.49 1338600
2004-10-05 26.54 27.41 26.47 27.33 2020400
2004-10-06 27.20 27.81 27.19 27.41 1512400
2004-10-07 27.31 27.40 26.86 26.93 1046800
2004-10-08 26.93 27.09 26.73 26.80 1256600
2004-10-11 26.80 26.98 26.66 26.84 835200
2004-10-12 26.84 26.96 26.26 26.90 1420200
2004-10-13 26.97 27.03 26.13 26.25 1384800
2004-10-14 26.23 26.98 26.23 26.74 1518000
2004-10-15 26.67 27.38 26.66 27.25 1278800
2004-10-18 27.36 27.46 27.03 27.36 1424000
2004-10-19 27.36 27.50 27.06 27.17 1461200
2004-10-20 27.21 27.64 27.04 27.61 1954400
2004-10-21 27.63 28.25 27.59 28.12 2373400
2004-10-22 28.23 28.78 28.16 28.26 2553800
2004-10-25 28.37 28.44 28.09 28.30 1325400
2004-10-26 28.38 28.83 28.03 28.79 1466800
2004-10-27 28.83 28.98 28.12 28.76 2109000
2004-10-28 28.62 28.70 28.04 28.50 1530200
2004-10-29 28.60 28.67 28.05 28.55 2830800
2004-11-01 28.70 29.20 28.31 28.86 2196000
2004-11-02 26.14 26.50 23.96 25.35 17878800
2004-11-03 25.71 27.08 25.55 26.95 7678000
2004-11-04 26.97 27.37 26.55 26.97 3839200
2004-11-05 27.01 27.30 26.73 26.95 2151600
2004-11-08 27.01 27.04 26.60 26.78 2263000
2004-11-09 26.79 26.90 26.54 26.83 1687000
2004-11-10 26.69 26.81 26.46 26.68 1478800
2004-11-11 26.67 27.09 26.62 27.04 1496600
2004-11-12 25.46 27.03 24.63 25.62 6403400
2004-11-15 25.13 25.41 24.46 25.38 3124800
2004-11-16 25.38 25.38 24.95 25.05 1996000
2004-11-17 25.25 25.94 25.20 25.67 2801800
2004-11-18 25.65 25.77 25.34 25.67 1182600
2004-11-19 25.72 25.87 25.20 25.42 1335800
2004-11-22 25.39 26.19 25.39 26.18 1501000
2004-11-23 26.24 26.50 25.90 26.47 1541800
2004-11-24 26.51 27.03 26.48 26.87 1387000
2004-11-26 26.90 26.96 26.65 26.75 449000
2004-11-29 26.80 26.96 26.28 26.62 1347400
2004-11-30 26.60 26.72 25.97 26.63 1750600
2004-12-01 26.72 27.48 26.69 27.39 2155000
2004-12-02 27.30 27.32 26.68 27.04 1450600
2004-12-03 26.95 27.12 26.68 26.97 867600
2004-12-06 26.93 27.07 26.53 26.55 1278600
2004-12-07 26.62 27.12 26.14 26.14 1238600
2004-12-08 26.10 27.24 26.10 27.13 1704200
2004-12-09 27.02 27.28 26.51 27.15 1263000
2004-12-10 27.06 27.14 26.52 26.68 940800
2004-12-13 26.90 27.33 26.67 27.33 969400
2004-12-14 27.13 27.33 26.90 27.20 999800
2004-12-15 27.18 27.25 26.47 26.78 1200600
2004-12-16 26.82 26.93 26.31 26.53 1011400
2004-12-17 26.80 26.83 26.43 26.51 1181200
2004-12-20 26.69 27.08 26.39 27.04 1337600
2004-12-21 26.94 27.33 26.93 27.29 1063400
2004-12-22 27.33 27.43 26.95 27.17 845400
2004-12-23 27.21 28.11 27.01 28.01 1583200
2004-12-27 28.05 28.19 27.54 27.66 1537800
2004-12-28 27.80 28.53 27.75 28.37 1220400
2004-12-29 28.32 28.50 28.18 28.34 677200
2004-12-30 28.19 28.37 27.68 27.84 837000
2004-12-31 27.91 28.16 27.73 27.94 653400
2005-01-03 28.03 28.28 27.27 27.42 1203800
2005-01-04 27.50 27.74 26.77 26.97 1227600
2005-01-05 27.09 27.92 26.90 27.82 2029400
2005-01-06 27.83 28.34 27.75 27.96 1520800
2005-01-07 28.27 28.59 28.08 28.23 2359800
2005-01-10 28.22 28.88 28.13 28.62 1726000
2005-01-11 28.45 28.74 28.38 28.56 1313800
2005-01-12 28.26 28.35 27.50 27.78 2012400
2005-01-13 27.78 27.87 27.15 27.21 1469200
2005-01-14 27.27 27.77 27.13 27.58 1315400
2005-01-18 27.61 28.34 27.38 28.20 1183400
2005-01-19 28.14 28.22 27.46 27.50 1195400
2005-01-20 27.42 28.15 27.35 27.56 1232600
2005-01-21 27.58 27.81 27.17 27.21 1359200
2005-01-24 27.21 27.78 27.18 27.34 1177400
2005-01-25 27.48 27.99 27.30 27.56 1088800
2005-01-26 27.75 28.20 27.53 28.12 1039200
2005-01-27 28.07 28.30 27.80 28.24 1190600
2005-01-28 28.25 28.44 27.78 28.10 1657400
2005-01-31 28.20 28.46 27.75 28.07 1426600
2005-02-01 28.01 28.37 27.97 28.21 1474400
2005-02-02 28.33 28.49 27.89 28.14 1248600
2005-02-03 28.14 28.38 27.90 27.97 904000
2005-02-04 28.00 28.45 27.91 28.16 1536600
2005-02-07 28.23 28.44 27.98 27.99 908800
2005-02-08 28.12 28.13 27.67 27.96 1283000
2005-02-09 27.89 27.94 27.15 27.26 1794800
2005-02-10 27.28 27.49 26.93 26.95 1216200
2005-02-11 27.05 28.11 26.95 27.82 1043800
2005-02-14 27.83 28.03 27.35 27.45 860800
2005-02-15 27.25 27.93 26.88 27.89 1939000
2005-02-16 27.70 27.98 27.39 27.89 1197200
2005-02-17 27.80 27.90 27.22 27.36 1198600
2005-02-18 27.36 27.65 27.27 27.50 872000
2005-02-22 27.32 27.73 26.87 26.94 1506000
2005-02-23 26.98 27.48 26.96 27.00 1195800
2005-02-24 26.95 27.50 26.90 27.25 1454000
2005-02-25 27.28 28.10 27.20 27.98 1305400
2005-02-28 28.03 28.37 27.59 27.76 1516600
2005-03-01 27.83 28.27 27.46 27.60 1480400
2005-03-02 27.47 28.84 27.47 28.37 1995000
2005-03-03 28.57 28.69 27.63 27.68 2116400
2005-03-04 27.82 28.18 27.75 27.84 1525400
2005-03-07 27.92 28.58 27.81 28.37 1512200
2005-03-08 28.29 28.60 28.13 28.33 1228200
2005-03-09 28.29 28.79 28.13 28.57 1501200
2005-03-10 28.49 28.57 27.95 28.15 1248600
2005-03-11 28.20 28.70 28.03 28.38 1166200
2005-03-14 28.39 28.68 28.33 28.52 1507800
2005-03-15 28.45 28.58 28.26 28.31 1393600
2005-03-16 28.15 28.21 27.65 27.75 1687400
2005-03-17 27.81 28.00 27.58 27.61 1149800
2005-03-18 27.63 27.67 26.98 27.13 2145800
2005-03-21 27.13 27.15 26.74 27.03 1837000
2005-03-22 27.13 27.36 26.75 26.85 2041600
2005-03-23 26.85 26.86 26.33 26.46 1862600
2005-03-24 26.51 26.71 26.26 26.52 1731800
2005-03-28 26.50 27.17 26.50 26.79 1431400
2005-03-29 26.87 27.37 26.31 26.68 1605200
2005-03-30 26.63 27.12 26.58 27.09 1016000
2005-03-31 27.16 27.16 26.62 26.78 1249400
2005-04-01 27.01 27.16 26.32 26.43 1739000
2005-04-04 26.49 27.14 26.36 26.97 1867600
2005-04-05 27.12 27.12 26.55 26.68 1213600
2005-04-06 26.71 26.97 26.38 26.38 1231600
2005-04-07 26.41 26.53 25.57 26.28 3934800
2005-04-08 26.09 26.23 25.34 25.57 2350800
2005-04-11 25.51 25.63 24.82 25.35 2413000
2005-04-12 25.35 26.07 25.20 25.84 1584800
2005-04-13 25.79 25.81 24.99 25.06 1334400
2005-04-14 25.08 25.26 24.61 24.66 1852000
2005-04-15 24.57 25.07 24.05 24.09 2440800
2005-04-18 24.10 24.50 23.83 24.32 1675000
2005-04-19 24.47 24.58 24.14 24.56 1620200
2005-04-20 24.47 24.68 24.11 24.21 1141200
2005-04-21 24.42 25.63 24.41 25.50 2586000
2005-04-22 25.55 25.65 24.55 24.79 2000200
2005-04-25 24.97 25.19 24.73 24.99 950000
2005-04-26 24.99 24.99 24.20 24.34 1212200
2005-04-27 24.40 24.90 24.10 24.79 1902000
2005-04-28 24.56 24.95 24.44 24.44 1412000
2005-04-29 24.70 24.84 24.20 24.56 1801000
2005-05-02 24.63 24.92 24.38 24.62 1748600
2005-05-03 24.55 24.81 24.38 24.52 1361400
2005-05-04 24.69 24.70 24.28 24.45 2811600
2005-05-05 24.25 24.30 23.59 24.00 4253600
2005-05-06 24.20 24.52 24.02 24.37 3626400
2005-05-09 24.40 24.43 24.18 24.38 1646600
2005-05-10 24.13 24.28 23.69 23.87 1766200
2005-05-11 24.00 24.59 23.85 24.54 1669000
2005-05-12 24.50 24.53 23.74 23.91 1544000
2005-05-13 23.95 24.20 23.69 23.95 1449000
2005-05-16 24.07 24.44 23.95 24.13 1255000
2005-05-17 24.03 24.72 23.81 24.72 1271000
2005-05-18 24.68 25.40 24.68 25.35 1488000
2005-05-19 25.44 25.55 25.18 25.54 1367400
2005-05-20 25.42 25.85 25.37 25.70 1453800
2005-05-23 25.65 26.10 25.65 25.98 1400400
2005-05-24 26.03 26.33 25.61 26.17 1668200
2005-05-25 26.18 26.18 25.75 26.02 934000
2005-05-26 26.00 26.33 25.98 26.15 1131000
2005-05-27 26.05 26.17 25.78 26.09 972600
2005-05-31 25.91 25.95 25.40 25.49 1902600
2005-06-01 25.41 25.92 25.40 25.77 1439600
2005-06-02 25.60 26.00 25.57 25.90 966000
2005-06-03 25.85 26.15 25.83 26.03 1695600
2005-06-06 25.98 26.33 25.98 26.16 1566400
2005-06-07 26.13 26.34 25.51 25.58 1544000
2005-06-08 25.53 25.61 24.89 24.98 1750800
2005-06-09 24.49 24.92 24.43 24.90 2231800
2005-06-10 25.00 25.03 24.51 24.82 1432600
2005-06-13 24.85 25.00 24.51 24.84 1524000
2005-06-14 24.91 24.98 24.48 24.61 1094400
2005-06-15 24.79 24.99 24.62 24.84 1161200
2005-06-16 24.85 25.24 24.75 25.20 843800
2005-06-17 25.28 25.69 25.15 25.56 2235400
2005-06-20 25.38 25.71 25.20 25.54 1105200
2005-06-21 25.48 25.76 25.34 25.55 1387200
2005-06-22 25.60 25.90 25.56 25.87 1844800
2005-06-23 25.64 25.82 25.47 25.53 4975000
2005-06-24 25.14 25.30 24.78 24.89 2891800
2005-06-27 24.74 24.91 24.38 24.65 2078000
2005-06-28 24.75 25.14 24.58 25.10 1224600
2005-06-29 25.08 25.49 24.89 25.17 1574000
2005-06-30 25.24 25.65 24.83 24.91 2277400
2005-07-01 25.01 25.30 24.74 25.11 2613800
2005-07-05 25.15 25.50 24.99 25.44 1616000
2005-07-06 25.47 25.72 25.16 25.44 1505200
2005-07-07 25.27 25.51 25.04 25.19 1412000
2005-07-08 25.20 25.69 24.90 25.54 2077000
2005-07-11 25.67 26.01 25.49 25.92 2005800
2005-07-12 25.83 26.14 25.58 26.08 1462000
2005-07-13 26.06 26.34 25.97 26.26 2003200
2005-07-14 26.15 26.75 26.14 26.73 2265200
2005-07-15 26.63 26.82 26.51 26.60 2217400
2005-07-18 26.61 26.63 26.18 26.27 2299600
2005-07-19 26.47 26.47 26.13 26.33 1841800
2005-07-20 26.34 27.53 26.26 27.37 3495400
2005-07-21 27.38 27.67 27.10 27.58 2443800
2005-07-22 27.47 27.78 27.45 27.67 1155200
2005-07-25 27.64 27.98 27.38 27.60 1812800
2005-07-26 27.60 27.68 27.28 27.46 1523000
2005-07-27 27.58 27.85 27.32 27.54 1402800
2005-07-28 27.62 27.69 27.38 27.61 1411400
2005-07-29 27.58 27.74 27.30 27.53 1377000
2005-08-01 27.54 27.65 27.25 27.39 1206200
2005-08-02 26.71 27.17 26.26 26.88 3106000
2005-08-03 26.71 27.20 26.47 26.95 1775400
2005-08-04 26.76 27.00 26.47 26.80 2132400
2005-08-05 26.85 27.02 26.68 26.87 1576400
2005-08-08 26.88 27.18 26.86 27.14 1544800
2005-08-09 27.15 27.57 27.15 27.22 1631400
2005-08-10 27.32 27.72 27.10 27.35 1338200
2005-08-11 27.40 27.82 27.35 27.40 1425400
2005-08-12 27.36 27.76 27.35 27.57 1595400
2005-08-15 27.46 27.57 27.22 27.46 882600
2005-08-16 27.49 27.50 26.84 26.90 1039200
2005-08-17 26.80 27.24 26.74 27.05 929600
2005-08-18 26.98 27.34 26.76 27.29 1177400
2005-08-19 27.22 27.35 26.93 27.07 999400
2005-08-22 27.10 27.58 26.98 27.55 1096200
2005-08-23 27.50 27.63 26.93 26.96 1799200
2005-08-24 26.93 27.58 26.80 27.10 1480400
2005-08-25 27.10 27.59 27.01 27.48 1061800
2005-08-26 27.43 27.46 26.90 26.97 1418400
2005-08-29 27.06 27.48 26.77 27.41 1291400
2005-08-30 27.38 27.51 27.00 27.41 1327000
2005-08-31 27.47 27.76 27.16 27.76 1642800
2005-09-01 27.77 27.97 27.49 27.59 1242800
2005-09-02 27.53 27.86 27.43 27.48 1058000
2005-09-06 27.50 27.84 27.33 27.49 1459000
2005-09-07 27.55 27.58 27.20 27.42 1019400
2005-09-08 27.24 27.32 26.79 26.93 1507600
2005-09-09 27.00 27.09 26.50 26.97 1347800
2005-09-12 26.85 27.55 26.85 27.36 1623400
2005-09-13 27.48 27.48 26.99 27.33 1286400
2005-09-14 27.60 27.80 27.31 27.50 1401000
2005-09-15 27.48 27.69 27.29 27.53 1534800
2005-09-16 27.46 27.73 27.29 27.59 2150400
2005-09-19 27.60 27.60 27.08 27.21 845000
2005-09-20 27.32 27.49 26.89 26.98 1102000
2005-09-21 26.69 27.42 26.60 27.01 1372000
2005-09-22 26.96 27.17 26.73 27.07 1373800
2005-09-23 27.08 27.26 26.78 27.15 728800
2005-09-26 27.30 27.54 27.14 27.39 968800
2005-09-27 27.48 27.99 27.35 27.76 1246200
2005-09-28 27.87 27.98 27.50 27.87 679600
2005-09-29 27.92 28.40 27.52 28.29 1380600
2005-09-30 28.19 28.50 28.03 28.39 1315600
2005-10-03 28.39 28.74 28.39 28.64 1417000
2005-10-04 28.54 28.82 28.35 28.36 1044200
2005-10-05 28.34 28.43 27.73 27.75 1268200
2005-10-06 27.74 28.05 27.13 27.27 1744400
2005-10-07 27.29 27.89 27.08 27.74 948800
2005-10-10 27.63 27.98 27.53 27.82 901800
2005-10-11 27.72 28.23 27.59 28.04 1390000
2005-10-12 28.02 28.48 27.42 27.92 1758000
2005-10-13 27.80 27.85 27.00 27.37 1563200
2005-10-14 27.40 27.52 27.08 27.50 1041400
2005-10-17 27.45 27.68 26.91 27.58 1211600
2005-10-18 27.60 27.60 27.07 27.17 852000
2005-10-19 27.03 27.59 26.88 27.59 1023800
2005-10-20 27.49 27.68 27.05 27.62 1721400
2005-10-21 27.64 28.47 27.50 28.37 2354400
2005-10-24 28.38 28.90 28.38 28.83 1617400
2005-10-25 28.68 29.21 28.63 29.20 1621800
2005-10-26 28.99 30.10 28.99 30.07 2594200
2005-10-27 29.92 30.05 29.38 29.47 1665400
2005-10-28 29.42 29.89 29.26 29.84 1724600
2005-10-31 29.84 30.34 29.83 30.34 1688200
2005-11-01 30.38 32.73 30.05 32.26 5809000
2005-11-02 32.10 33.28 32.01 33.09 3799000
2005-11-03 32.91 34.73 32.88 33.66 3531000
2005-11-04 33.74 33.80 33.17 33.39 2369200
2005-11-07 33.58 34.25 33.53 34.00 5106200
2005-11-08 33.95 34.47 33.88 34.27 2811400
2005-11-09 34.18 35.07 34.16 34.75 1903800
2005-11-10 34.65 35.04 34.53 34.91 2814200
2005-11-11 34.66 34.79 34.38 34.50 2474800
2005-11-14 34.33 34.47 34.23 34.47 1715000
2005-11-15 34.13 34.25 33.87 33.95 2956000
2005-11-16 33.88 34.68 33.88 34.37 1634400
2005-11-17 34.57 35.25 34.50 35.24 1970200
2005-11-18 35.45 36.08 35.32 35.42 4278000
2005-11-21 35.48 35.78 35.38 35.59 4491800
2005-11-22 35.50 36.37 35.38 36.26 3353200
2005-11-23 36.19 36.32 35.66 35.90 1596200
2005-11-25 35.85 36.02 35.68 35.91 480400
2005-11-28 36.11 36.15 35.61 35.72 1834800
2005-11-29 35.88 36.13 35.76 35.84 1901200
2005-11-30 35.81 35.99 35.37 35.50 1724600
2005-12-01 35.48 35.84 35.40 35.68 1882000
2005-12-02 35.66 35.69 35.40 35.66 1261800
2005-12-05 35.57 35.67 35.07 35.28 1456000
2005-12-06 35.00 36.26 34.96 35.61 2040800
2005-12-07 35.55 35.84 35.33 35.46 1041400
2005-12-08 35.40 35.70 34.74 34.83 1427400
2005-12-09 35.00 35.00 34.18 34.77 2025600
2005-12-12 34.73 34.83 34.02 34.42 1589800
2005-12-13 33.85 33.93 33.47 33.89 3719000
2005-12-14 33.95 34.24 33.89 34.18 2538000
2005-12-15 34.27 34.85 34.26 34.37 1881200
2005-12-16 34.33 34.69 33.96 33.96 2362400
2005-12-19 34.09 34.54 33.66 33.71 1000800
2005-12-20 33.71 33.97 33.27 33.55 923400
2005-12-21 33.62 34.91 33.61 34.54 1366600
2005-12-22 34.50 35.12 34.39 35.09 1130200
2005-12-23 35.13 35.41 34.61 34.75 875400
2005-12-27 34.88 35.00 34.02 34.07 896600
2005-12-28 34.06 34.12 33.77 33.97 1001400
2005-12-29 34.03 34.70 33.92 34.42 1481400
2005-12-30 34.25 34.39 33.74 33.76 1013200
2006-01-03 33.87 34.07 32.96 33.72 2306800
2006-01-04 33.88 34.25 33.76 34.07 2196600
2006-01-05 34.05 34.13 33.56 34.03 1421800
2006-01-06 34.16 34.16 33.55 33.84 1146200
2006-01-09 33.74 34.45 33.72 34.41 1269200
2006-01-10 34.22 34.22 33.78 34.06 930600
2006-01-11 34.07 34.14 33.50 33.82 945400
2006-01-12 33.74 33.84 33.02 33.11 1348000
2006-01-13 33.11 33.60 33.05 33.44 1041600
2006-01-17 33.25 33.52 32.91 33.19 1058000
2006-01-18 33.26 34.00 32.83 33.79 1643000
2006-01-19 33.80 34.58 33.72 34.25 1401600
2006-01-20 34.09 34.83 33.55 33.64 1389000
2006-01-23 33.84 33.86 33.06 33.29 1153000
2006-01-24 33.18 34.67 33.15 34.42 1693600
2006-01-25 34.36 34.60 33.63 33.98 1253200
2006-01-26 34.36 35.22 34.29 35.20 1300800
2006-01-27 35.20 36.36 35.02 35.68 1444600
2006-01-30 35.72 36.50 35.72 36.10 1325400
2006-01-31 36.17 36.77 35.47 36.77 1727200
2006-02-01 36.72 36.98 36.25 36.47 1235800
2006-02-02 36.45 37.39 36.42 36.63 2017400
2006-02-03 36.39 36.68 36.18 36.52 1753800
2006-02-06 36.41 36.92 36.16 36.88 979000
2006-02-07 36.88 37.25 36.78 36.90 1999200
2006-02-08 36.92 37.48 36.64 37.18 1575000
2006-02-09 37.06 38.09 37.06 37.64 1576400
2006-02-10 37.58 37.94 36.88 37.88 1639400
2006-02-13 37.86 38.09 37.59 37.86 1257200
2006-02-14 37.88 38.97 37.07 38.40 2846800
2006-02-15 38.17 38.32 37.35 38.26 2487200
2006-02-16 38.40 38.71 37.41 37.94 1911800
2006-02-17 38.09 38.18 37.43 38.03 1392800
2006-02-21 38.10 38.61 37.85 37.96 1250800
2006-02-22 38.02 39.48 37.98 38.91 1690400
2006-02-23 38.85 39.06 38.52 38.64 1083600
2006-02-24 38.63 39.11 38.48 39.00 1503000
2006-02-27 39.04 39.27 38.90 39.18 1528800
2006-02-28 39.02 39.13 38.61 38.90 2197200
2006-03-01 38.95 39.75 38.84 39.58 1194200
2006-03-02 39.39 39.74 39.31 39.58 1284400
2006-03-03 39.30 40.32 38.94 39.61 1400800
2006-03-06 39.49 39.59 38.88 39.25 1088200
2006-03-07 39.13 39.18 38.67 38.92 1143200
2006-03-08 38.78 38.91 38.19 38.68 1494000
2006-03-09 38.82 39.66 38.53 39.51 1227200
2006-03-10 39.62 40.70 39.33 40.33 1995000
2006-03-13 40.41 40.83 40.33 40.77 1042600
2006-03-14 40.80 41.79 40.63 41.61 2338200
2006-03-15 41.80 42.25 41.38 41.71 1476400
2006-03-16 41.77 42.00 41.50 41.57 1121200
2006-03-17 41.58 41.75 41.35 41.43 1739400
2006-03-20 41.50 41.70 41.37 41.51 1030200
2006-03-21 41.48 41.99 41.20 41.48 1701000
2006-03-22 41.41 41.63 41.01 41.57 1455800
2006-03-23 41.40 41.40 40.75 41.04 2149800
2006-03-24 41.01 41.55 40.94 41.55 1462000
2006-03-27 41.57 41.90 41.08 41.45 1601200
2006-03-28 41.62 42.20 41.61 42.15 1731200
2006-03-29 42.30 43.63 42.02 43.52 3112200
2006-03-30 43.64 43.64 42.75 42.96 1803000
2006-03-31 43.03 43.29 42.85 43.20 1478800
2006-04-03 43.16 43.88 43.16 43.49 1536800
2006-04-04 43.61 43.98 43.50 43.89 1290000
2006-04-05 43.88 45.18 43.81 44.73 2996000
2006-04-06 44.86 45.78 44.60 45.47 4254000
2006-04-07 45.69 45.90 45.25 45.38 1898600
2006-04-10 45.43 45.50 45.02 45.26 1662000
2006-04-11 45.40 45.81 45.05 45.32 1651600
2006-04-12 45.33 45.64 45.08 45.55 893600
2006-04-13 45.26 46.20 44.74 46.07 1886400
2006-04-17 45.38 45.58 44.56 44.80 2188800
2006-04-18 44.92 45.52 44.66 45.43 1942000
2006-04-19 45.32 45.68 45.12 45.23 1676000
2006-04-20 45.13 45.76 44.99 45.36 1389800
2006-04-21 45.58 45.68 44.69 45.03 1426600
2006-04-24 45.22 45.77 44.98 45.30 1350000
2006-04-25 45.72 45.72 44.61 45.25 1780800
2006-04-26 44.89 45.39 44.66 44.70 1507200
2006-04-27 44.39 44.49 43.12 43.18 3477600
2006-04-28 42.95 42.95 42.31 42.81 3329800
2006-05-01 43.05 43.57 42.69 42.88 1626600
2006-05-02 43.00 43.87 42.91 43.76 1760000
2006-05-03 43.72 44.22 43.50 43.88 1295800
2006-05-04 49.21 52.70 48.76 51.90 10183600
2006-05-05 51.98 53.61 51.62 53.28 5428600
2006-05-08 52.50 54.50 52.50 53.94 3452400
2006-05-09 53.58 54.07 53.51 53.97 2122400
2006-05-10 53.69 53.99 53.15 53.68 2251400
2006-05-11 53.52 53.96 52.48 53.58 2536600
2006-05-12 53.03 53.37 51.41 51.51 2700200
2006-05-15 51.14 51.87 50.96 51.61 2048200
2006-05-16 51.56 51.86 50.93 51.76 2038200
2006-05-17 51.57 51.75 50.76 50.81 2689000
2006-05-18 50.81 51.50 50.50 50.55 2101600
2006-05-19 50.55 50.89 48.00 48.55 4427600
2006-05-22 47.94 49.55 47.65 49.26 3682400
2006-05-23 49.54 50.12 47.88 48.00 3131000
2006-05-24 48.07 49.50 48.06 48.63 3002200
2006-05-25 48.55 49.40 48.54 48.75 1609200
2006-05-26 49.02 49.31 48.33 49.31 1094800
2006-05-30 49.25 49.29 48.46 48.55 1677400
2006-05-31 48.96 49.39 48.42 49.23 1983800
2006-06-01 49.34 51.66 48.91 51.66 4023800
2006-06-02 51.75 52.54 51.29 51.52 2054400
2006-06-05 51.49 51.99 49.73 49.89 2145600
2006-06-06 49.89 50.02 48.25 49.47 2264600
2006-06-07 49.85 50.87 48.91 49.24 2770800
2006-06-08 49.05 49.33 46.20 47.30 4071400
2006-06-09 47.52 48.61 47.38 48.04 1872000
2006-06-12 48.29 48.46 46.53 46.53 1705200
2006-06-13 46.50 46.81 45.21 46.10 2794600
2006-06-14 46.00 47.23 45.95 47.21 2092200
2006-06-15 47.34 49.38 47.30 49.25 2620600
2006-06-16 49.12 50.17 49.02 49.68 2131200
2006-06-19 50.04 50.19 49.54 49.58 2232000
2006-06-20 49.59 50.61 49.50 50.20 1858800
2006-06-21 50.44 52.66 50.35 52.39 3124200
2006-06-22 52.35 52.63 50.91 51.29 1948200
2006-06-23 51.19 52.20 51.19 51.90 1631600
2006-06-26 51.77 52.70 50.97 51.32 1510400
2006-06-27 51.22 51.97 51.05 51.49 2018000
2006-06-28 51.81 52.00 51.17 51.70 998200
2006-06-29 52.36 56.01 52.31 56.01 2425400
2006-06-30 56.49 56.81 55.50 56.01 1946300
2006-07-03 56.58 58.32 56.31 58.28 782400
2006-07-05 56.75 56.75 53.37 53.73 3906100
2006-07-06 53.42 54.68 53.29 54.50 2406100
2006-07-07 54.41 54.61 53.75 54.55 2228997
2006-07-10 54.70 55.00 53.70 54.19 1405571
2006-07-11 54.01 54.61 53.83 54.37 1714856
2006-07-12 54.15 55.47 54.09 54.73 1586146
2006-07-13 54.26 54.40 52.24 52.30 1837029
2006-07-14 51.95 51.98 49.75 50.65 2047520
2006-07-17 50.75 51.84 50.57 50.73 1399697
2006-07-18 50.89 51.83 50.26 51.07 1444821
2006-07-19 51.15 52.74 51.00 52.67 1337486
2006-07-20 52.69 52.89 48.06 48.33 2638041
2006-07-21 47.94 48.25 44.37 45.30 5277688
2006-07-24 45.45 48.36 45.42 48.33 2115790
2006-07-25 47.00 47.00 45.37 46.38 2615073
2006-07-26 46.42 46.66 44.91 45.65 1508798
2006-07-27 45.70 46.49 43.81 43.93 1591338
2006-07-28 44.35 46.55 44.00 46.07 1911888
2006-07-31 46.23 46.23 44.79 45.47 1213438
2006-08-01 41.65 41.97 39.38 40.56 8227358
2006-08-02 40.56 40.77 39.56 40.52 2594743
2006-08-03 40.58 42.42 39.55 42.36 2276960
2006-08-04 42.95 43.50 40.46 41.30 2711490
2006-08-07 41.46 41.75 40.39 40.78 2000769
2006-08-08 40.70 40.78 39.16 39.45 2103017
2006-08-09 39.75 40.10 37.93 38.01 2706008
2006-08-10 37.75 39.86 37.36 39.57 3323934
2006-08-11 39.39 39.59 38.70 39.10 1710125
2006-08-14 39.77 41.08 39.45 39.63 1547704
2006-08-15 40.62 41.80 39.74 40.55 1406813
2006-08-16 41.71 42.16 40.73 42.16 1849453
2006-08-17 41.88 42.64 41.06 42.53 1702815
2006-08-18 42.57 42.89 42.20 42.70 1570135
2006-08-21 42.40 42.50 41.25 41.63 1251420
2006-08-22 41.39 41.70 40.55 40.67 1121403
2006-08-23 40.86 41.34 39.89 40.22 1151852
2006-08-24 40.56 40.97 39.26 39.59 1171977
2006-08-25 39.36 39.72 38.40 38.76 1609155
2006-08-28 38.86 40.50 38.55 40.21 1326845
2006-08-29 40.18 40.35 38.35 39.44 1766397
2006-08-30 39.61 39.82 39.08 39.46 1435581
2006-08-31 39.44 40.20 39.02 39.81 1200044
2006-09-01 40.18 41.37 40.00 40.85 1295116
2006-09-05 41.00 41.53 40.25 40.92 1393577
2006-09-06 40.26 40.47 39.69 39.90 1545721
2006-09-07 39.64 40.51 39.36 39.81 1180126
2006-09-08 39.83 39.90 39.19 39.26 944629
2006-09-11 39.23 40.98 38.71 40.74 1607470
2006-09-12 40.94 43.22 40.55 43.16 2481096
2006-09-13 43.19 46.23 43.10 44.85 3299880
2006-09-14 44.65 44.85 43.73 43.93 1127838
2006-09-15 44.36 45.19 43.49 44.33 2425543
2006-09-18 44.16 44.78 43.49 43.99 909031
2006-09-19 44.26 44.85 43.44 44.59 1138384
2006-09-20 45.00 46.87 44.48 45.09 1759766
2006-09-21 45.09 45.70 43.85 43.89 1537637
2006-09-22 43.87 44.05 42.51 43.17 1137902
2006-09-25 43.40 43.86 42.07 43.83 1612626
2006-09-26 43.89 44.86 43.64 44.25 1388118
2006-09-27 44.08 45.75 43.88 45.51 1231280
2006-09-28 45.50 46.21 44.76 45.49 837193
2006-09-29 45.24 45.30 44.15 44.58 1232083
2006-10-02 44.58 45.49 43.90 44.12 1527432
2006-10-03 44.19 44.56 43.69 44.06 1714274
2006-10-04 44.00 46.85 43.69 46.54 1694009
2006-10-05 46.53 47.13 45.65 46.60 1339118
2006-10-06 46.22 46.69 45.09 45.34 1680985
2006-10-09 45.30 46.33 45.00 45.78 944408
2006-10-10 45.85 47.19 45.78 46.14 1195076
2006-10-11 46.06 46.06 44.52 45.31 1167204
2006-10-12 45.31 46.60 45.00 46.55 1023040
2006-10-13 46.50 47.24 45.93 46.94 1235269
2006-10-16 46.76 48.58 46.48 48.40 1228808
2006-10-17 47.66 47.90 46.48 46.98 1349900
2006-10-18 47.39 47.91 46.22 46.54 2160300
2006-10-19 46.65 48.86 46.30 48.11 1642242
2006-10-20 48.28 48.67 47.39 47.65 1361232
2006-10-23 47.35 48.88 46.52 47.38 1356227
2006-10-24 47.24 48.35 46.80 48.22 1235207
2006-10-25 47.97 48.89 47.55 48.58 991617
2006-10-26 48.76 48.99 47.39 48.00 1663419
2006-10-27 47.52 48.31 46.96 47.02 898600
2006-10-30 47.05 48.73 47.05 48.66 1399006
2006-10-31 48.84 48.90 46.82 47.41 1337048
2006-11-01 47.84 48.43 46.35 46.62 1684331
2006-11-02 46.47 46.83 45.47 46.52 1099441
2006-11-03 47.50 47.61 45.90 46.09 1308997
2006-11-06 46.23 48.02 46.23 47.37 1129457
2006-11-07 45.98 48.12 45.17 46.62 2191699
2006-11-08 46.10 46.31 45.03 45.16 2722638
2006-11-09 45.09 45.39 44.55 44.91 2665702
2006-11-10 45.09 46.74 44.87 46.65 1843609
2006-11-13 46.80 47.12 46.40 46.99 1285612
2006-11-14 46.49 47.18 46.09 46.72 1740571
2006-11-15 46.69 47.02 46.40 46.65 1389187
2006-11-16 46.91 47.73 46.53 47.68 1340102
2006-11-17 47.49 47.80 46.46 46.65 1457801
2006-11-20 46.51 46.86 45.62 46.75 1099337
2006-11-21 46.71 47.37 46.67 47.22 1438652
2006-11-22 46.99 47.22 46.67 46.95 955798
2006-11-24 46.51 46.94 46.04 46.83 515158
2006-11-27 46.49 46.91 45.90 46.28 1171882
2006-11-28 46.08 46.25 45.55 45.65 1216448
2006-11-29 45.85 46.24 45.29 46.14 1074793
2006-11-30 46.21 46.50 44.83 45.22 1960878
2006-12-01 45.30 45.75 43.98 45.01 1751795
2006-12-04 45.27 46.14 44.54 45.29 1566564
2006-12-05 45.26 45.50 44.63 45.18 1069974
2006-12-06 44.95 45.18 44.36 44.46 1042232
2006-12-07 44.48 44.96 43.97 44.10 1420025
2006-12-08 44.00 44.47 43.61 43.68 1488189
2006-12-11 43.37 43.53 42.50 43.05 1949725
2006-12-12 43.06 43.21 42.22 42.51 2111942
2006-12-13 42.57 43.17 42.05 42.50 1546518
2006-12-14 42.66 43.96 42.42 43.79 2127547
2006-12-15 43.70 44.49 43.33 43.33 2429641
2006-12-18 43.68 43.73 41.84 42.21 1551343
2006-12-19 41.82 42.05 41.46 41.58 1569641
2006-12-20 41.36 41.59 40.14 40.94 2307685
2006-12-21 41.06 41.07 39.79 40.22 1587428
2006-12-22 40.07 40.55 40.01 40.43 1363358
2006-12-26 40.26 40.60 40.03 40.42 691341
2006-12-27 40.72 41.30 40.45 41.23 1262162
2006-12-28 40.91 41.19 40.55 40.95 943005
2006-12-29 40.95 41.19 40.34 40.50 836400
2007-01-03 41.13 42.49 40.50 41.79 2346710
2007-01-04 41.85 42.30 41.33 42.21 1387872
2007-01-05 41.96 42.00 41.32 41.78 1443159
2007-01-08 41.77 42.49 41.31 42.33 2047004
2007-01-09 42.27 42.82 41.12 41.37 2031830
2007-01-10 41.03 41.60 40.62 41.56 1557553
2007-01-11 43.04 43.72 42.45 42.69 2045135
2007-01-12 42.58 43.94 42.58 43.94 1392126
2007-01-16 44.04 45.46 44.00 45.06 1869356
2007-01-17 44.80 45.44 44.71 44.95 1172051
2007-01-18 45.06 45.43 43.80 43.80 1424072
2007-01-19 43.46 44.62 43.46 44.19 1202910
2007-01-22 44.43 44.43 42.92 43.37 1142545
2007-01-23 43.33 43.57 43.03 43.25 955398
2007-01-24 43.38 44.18 42.96 43.97 968760
2007-01-25 43.56 43.67 41.75 42.06 2320471
2007-01-26 42.09 42.18 41.00 41.33 1834108
2007-01-29 41.22 41.78 40.96 41.45 1554118
2007-01-30 41.30 41.53 40.75 40.91 1416306
2007-01-31 41.15 43.13 41.15 42.69 5268020
2007-02-01 42.60 44.25 42.60 43.98 3500904
2007-02-02 44.15 44.74 43.46 44.00 2480026
2007-02-05 43.90 43.90 42.70 43.10 2152547
2007-02-06 43.16 43.48 42.50 43.06 1833989
2007-02-07 42.93 44.18 42.70 44.14 3353017
2007-02-08 44.10 45.77 43.95 45.43 3046713
2007-02-09 45.53 45.53 44.10 44.44 1760422
2007-02-12 44.44 44.99 43.35 43.67 1461394
2007-02-13 39.18 48.05 38.31 43.58 12739376
2007-02-14 43.33 44.51 42.90 44.10 4622424
2007-02-15 43.87 44.85 43.76 44.78 2451884
2007-02-16 44.57 45.35 44.57 45.10 2270225
2007-02-20 45.61 46.51 45.61 46.01 4735221
2007-02-21 45.69 46.23 45.55 46.17 2042470
2007-02-22 46.20 46.61 46.06 46.49 1755973
2007-02-23 46.62 47.12 46.20 47.01 1671977
2007-02-26 47.01 47.35 45.45 45.91 2626201
2007-02-27 45.03 45.94 44.52 45.30 4027580
2007-02-28 45.06 45.55 44.52 44.85 3118918
2007-03-01 44.06 45.63 43.28 45.60 3264745
2007-03-02 45.45 45.88 44.86 45.08 2894153
2007-03-05 44.57 45.05 44.08 44.43 2369342
2007-03-06 44.81 44.93 44.26 44.51 2279816
2007-03-07 44.41 44.67 44.08 44.37 2241469
2007-03-08 44.81 44.88 44.47 44.65 1847160
2007-03-09 45.00 45.37 44.13 44.76 1562256
2007-03-12 44.59 45.01 44.28 44.45 1156737
2007-03-13 44.08 44.18 42.93 42.94 2124306
2007-03-14 42.90 43.13 41.66 42.71 2286358
2007-03-15 42.79 42.88 42.05 42.25 2004662
2007-03-16 41.90 42.24 41.28 42.01 2169144
2007-03-19 42.28 42.45 41.72 42.31 1057800
2007-03-20 42.40 42.58 41.97 42.27 1410068
2007-03-21 42.30 43.07 41.50 42.89 1475394
2007-03-22 43.15 43.59 42.60 42.85 1110912
2007-03-23 43.02 43.61 42.93 43.20 961302
2007-03-26 43.11 43.20 42.02 42.48 1222982
2007-03-27 42.34 42.38 41.75 42.04 1098026
2007-03-28 41.76 41.98 40.82 41.10 2136253
2007-03-29 41.06 41.36 40.64 41.33 1526668
2007-03-30 41.48 41.78 40.93 41.32 1118894
2007-04-02 41.14 41.38 40.74 41.19 1279721
2007-04-03 41.24 42.06 41.19 41.92 1324871
2007-04-04 42.04 42.14 41.66 42.14 1126729
2007-04-05 41.89 42.54 41.76 42.43 1151750
2007-04-09 42.43 43.52 42.41 42.44 1293925
2007-04-10 42.36 42.70 42.09 42.33 1007774
2007-04-11 42.39 42.40 40.88 41.06 1521032
2007-04-12 40.83 42.00 40.51 41.63 1629741
2007-04-13 41.51 41.81 41.27 41.60 962895
2007-04-16 41.53 42.30 41.11 41.73 1621055
2007-04-17 41.66 42.16 41.56 41.75 1098757
2007-04-18 41.75 42.44 41.74 41.94 1358367
2007-04-19 41.64 41.88 41.10 41.30 1288570
2007-04-20 41.57 42.71 41.10 41.50 2647263
2007-04-23 41.50 41.88 41.08 41.29 1477397
2007-04-24 41.46 41.54 40.80 41.37 1535506
2007-04-25 42.15 44.10 42.01 43.31 2695143
2007-04-26 42.87 43.15 42.06 42.71 2012281
2007-04-27 42.66 43.03 42.21 42.75 1322388
2007-04-30 42.91 43.01 41.73 41.80 1373775
2007-05-01 41.80 42.42 41.33 42.15 1759262
2007-05-02 41.99 43.29 41.85 42.90 2436230
2007-05-03 45.58 48.70 42.74 45.13 5209513
2007-05-04 44.99 45.99 44.89 45.92 2451416
2007-05-07 45.56 45.99 45.14 45.48 1394673
2007-05-08 45.30 45.89 44.35 45.66 1562384
2007-05-09 45.34 45.50 44.56 45.25 1343362
2007-05-10 45.20 45.20 43.80 44.03 1270690
2007-05-11 44.15 44.75 43.83 44.49 1280490
2007-05-14 44.50 44.68 43.64 44.08 1100170
2007-05-15 43.92 44.43 43.51 43.72 1249142
2007-05-16 44.08 45.00 43.76 44.90 1688163
2007-05-17 44.86 45.09 44.20 44.34 1596711
2007-05-18 44.56 44.85 43.83 44.30 1312435
2007-05-21 44.14 45.00 44.00 44.45 817358
2007-05-22 44.30 44.45 43.72 43.95 1074014
2007-05-23 43.94 44.29 43.61 43.67 1119364
2007-05-24 43.67 44.25 42.72 42.88 1744043
2007-05-25 43.00 43.16 42.73 42.82 1109858
2007-05-29 42.78 43.29 42.28 43.20 1420399
2007-05-30 42.95 43.11 42.13 43.11 1486612
2007-05-31 43.06 43.75 42.94 43.66 1619711
2007-06-01 43.85 44.82 43.57 44.65 1818936
2007-06-04 44.43 44.48 43.70 44.38 1379849
2007-06-05 44.30 44.30 43.13 43.55 1364699
2007-06-06 43.47 43.50 42.21 42.86 1588964
2007-06-07 42.67 43.37 42.25 42.26 2047052
2007-06-08 42.13 42.70 41.51 42.59 1276008
2007-06-11 42.62 42.99 41.96 42.41 985397
2007-06-12 42.12 42.38 41.81 41.87 1353121
2007-06-13 41.98 42.27 41.55 42.08 1569736
2007-06-14 42.01 42.80 42.01 42.61 1624138
2007-06-15 43.07 43.59 41.89 42.30 2988205
2007-06-18 42.25 42.30 41.29 41.62 1906692
2007-06-19 41.35 41.86 40.81 41.77 1470047
2007-06-20 41.80 42.50 40.85 41.17 2689553
2007-06-21 41.15 41.87 40.80 41.60 1312073
2007-06-22 41.39 42.04 41.08 41.46 2100300
2007-06-25 41.62 42.40 41.28 42.12 1888786
2007-06-26 42.30 42.49 41.70 42.04 2123467
2007-06-27 41.82 42.36 41.20 42.23 1498067
2007-06-28 42.21 42.45 41.89 42.22 1537871
2007-06-29 42.17 42.29 41.04 41.30 1932646
2007-07-02 41.45 41.98 41.45 41.83 1481214
2007-07-03 41.71 42.27 41.52 42.15 581662
2007-07-05 42.00 42.00 41.08 41.60 1020158
2007-07-06 41.78 42.03 41.10 41.76 1171974
2007-07-09 42.86 43.80 42.61 43.53 2326681
2007-07-10 43.53 44.06 43.32 43.95 2467149
2007-07-11 44.00 44.99 43.90 44.92 2126553
2007-07-12 45.05 45.37 44.75 45.37 1690750
2007-07-13 45.45 45.78 45.08 45.71 1087191
2007-07-16 45.52 46.14 45.34 45.90 2670464
2007-07-17 46.05 46.66 45.69 46.54 2003946
2007-07-18 46.54 46.99 45.90 46.54 1673159
2007-07-19 46.64 47.18 46.42 46.90 1191466
2007-07-20 46.96 46.96 45.75 46.42 1623989
2007-07-23 46.95 47.16 46.30 47.09 1788611
2007-07-24 47.14 47.31 45.80 46.15 1681827
2007-07-25 46.02 46.70 45.10 45.69 1745859
2007-07-26 45.15 45.35 44.00 44.71 1996322
2007-07-27 44.92 45.35 43.81 44.81 2199336
2007-07-30 45.05 45.30 44.40 45.08 2257488
2007-07-31 44.54 46.11 44.54 44.68 2779187
2007-08-01 44.68 45.34 43.76 45.26 2055495
2007-08-02 45.03 46.01 44.71 46.00 1588893
2007-08-03 46.20 46.39 44.75 44.85 1383544
2007-08-06 44.77 47.00 44.63 46.99 2047898
2007-08-07 46.03 50.25 45.65 49.66 2850830
2007-08-08 49.58 53.42 49.26 52.68 3201981
2007-08-09 51.42 54.46 50.74 52.36 4255509
2007-08-10 51.30 51.80 47.60 47.78 4135231
2007-08-13 48.48 48.67 46.87 47.74 1892254
2007-08-14 47.66 48.03 46.25 46.49 1205019
2007-08-15 46.67 47.86 45.25 45.31 1509460
2007-08-16 45.25 46.08 42.88 44.17 2639922
2007-08-17 45.00 46.00 43.81 45.15 1921225
2007-08-20 45.87 46.46 44.96 45.83 1308242
2007-08-21 45.02 45.86 44.10 44.27 1385635
2007-08-22 44.75 45.61 44.39 45.27 1392850
2007-08-23 45.73 45.75 44.69 45.14 1046479
2007-08-24 44.94 45.78 44.72 45.78 908061
2007-08-27 45.52 45.72 45.01 45.16 701783
2007-08-28 44.77 45.16 43.19 43.25 1209256
2007-08-29 43.44 44.57 42.65 44.52 1018458
2007-08-30 44.66 44.95 43.49 43.81 1067313
2007-08-31 44.42 44.70 43.93 44.17 972183
2007-09-04 43.35 44.91 43.35 44.65 993309
2007-09-05 44.40 44.76 43.55 43.64 1313859
2007-09-06 43.96 44.13 42.76 43.08 1933997
2007-09-07 42.80 43.00 42.09 42.44 1871261
2007-09-10 42.75 43.42 42.41 42.89 1941471
2007-09-11 43.27 43.53 42.92 43.39 906251
2007-09-12 43.25 43.25 42.26 42.37 1096186
2007-09-13 42.80 43.58 42.33 43.08 1376216
2007-09-14 42.55 43.77 42.51 43.68 1308948
2007-09-17 43.36 43.86 42.75 42.80 892495
2007-09-18 43.11 44.59 42.45 44.56 1171943
2007-09-19 44.56 45.60 44.45 45.37 1382423
2007-09-20 45.15 45.24 44.23 44.33 1083504
2007-09-21 44.16 45.12 44.16 44.80 2727597
2007-09-24 45.00 45.76 44.61 45.18 1055849
2007-09-25 45.07 45.94 44.58 45.88 1398867
2007-09-26 46.00 46.71 45.50 46.32 859626
2007-09-27 46.65 47.08 45.90 47.05 693845
2007-09-28 46.91 47.50 46.83 47.30 892840
2007-10-01 47.35 48.19 47.30 48.19 1421608
2007-10-02 48.04 48.61 47.86 48.50 1380642
2007-10-03 48.11 48.64 47.88 48.01 1252696
2007-10-04 48.00 48.46 47.55 47.98 1272272
2007-10-05 48.23 50.09 47.79 50.05 1936698
2007-10-08 49.52 49.93 48.85 49.91 928672
2007-10-09 51.55 52.36 51.14 51.86 36802907
2007-10-10 51.65 52.27 50.96 50.96 5610403
2007-10-11 50.19 51.03 49.16 49.55 4061143
2007-10-12 49.55 50.30 49.16 50.19 1849108
2007-10-15 50.05 50.22 49.19 49.43 2655838
2007-10-16 49.47 49.59 48.72 48.84 2111991
2007-10-17 49.44 49.90 48.14 49.11 1716006
2007-10-18 49.00 49.80 48.11 49.78 1142086
2007-10-19 49.71 50.00 47.45 47.45 2165175
2007-10-22 47.38 49.12 47.17 48.89 936619
2007-10-23 48.37 49.20 47.91 48.87 1100734
2007-10-24 48.27 49.00 47.28 48.58 1556241
2007-10-25 48.79 49.56 47.80 48.68 1313434
2007-10-26 49.47 49.47 48.00 48.95 731473
2007-10-29 49.07 49.74 48.14 49.20 1141365
2007-10-30 48.90 49.64 48.64 49.19 942492
2007-10-31 49.45 51.04 48.95 50.65 1803969
2007-11-01 50.39 50.50 48.70 48.90 1430245
2007-11-02 49.39 50.71 48.59 50.64 1389366
2007-11-05 50.00 50.50 48.90 49.93 1506839
2007-11-06 51.01 53.48 50.63 53.34 3147320
2007-11-07 51.29 51.29 46.84 46.86 3872558
2007-11-08 47.46 48.25 46.55 47.50 2630057
2007-11-09 46.65 47.49 45.36 45.36 1980757
2007-11-12 45.41 46.67 45.13 45.25 2029978
2007-11-13 45.65 46.65 44.46 46.62 1887027
2007-11-14 46.63 46.63 45.09 45.33 1571539
2007-11-15 45.08 46.10 44.77 45.09 1656668
2007-11-16 45.40 45.50 43.73 44.47 1927813
2007-11-19 44.19 45.15 43.59 43.93 1534082
2007-11-20 44.00 45.00 42.61 43.58 1443124
2007-11-21 43.31 44.65 42.80 43.49 1453765
2007-11-23 43.61 43.96 43.23 43.64 391913
2007-11-26 43.23 44.29 42.65 42.72 1194163
2007-11-27 42.58 44.40 42.44 43.71 2057237
2007-11-28 44.41 45.11 43.37 45.07 1520884
2007-11-29 44.50 45.00 43.85 44.62 1162589
2007-11-30 45.00 46.94 44.95 46.92 1697025
2007-12-03 45.55 47.22 45.54 45.97 1444761
2007-12-04 45.46 46.67 44.80 46.21 991866
2007-12-05 46.83 48.00 46.21 47.46 1420484
2007-12-06 47.95 48.15 46.09 47.77 1311888
2007-12-07 47.77 48.91 47.70 48.38 1256255
2007-12-10 48.42 48.69 47.74 48.29 1191083
2007-12-11 48.49 48.86 46.36 46.40 1430040
2007-12-12 48.00 48.36 46.61 47.27 1621666
2007-12-13 46.17 47.93 46.17 46.95 1377947
2007-12-14 46.18 46.77 45.83 45.85 1151871
2007-12-17 45.67 46.17 44.94 44.99 1719747
2007-12-18 45.47 45.95 44.24 44.79 1755830
2007-12-19 44.79 45.15 44.34 44.80 1047873
2007-12-20 45.15 45.72 44.36 45.72 1085775
2007-12-21 46.36 46.63 45.88 46.32 2207941
2007-12-24 46.54 46.63 46.14 46.58 287255
2007-12-26 46.16 46.69 45.72 46.48 552108
2007-12-27 46.47 46.67 45.17 45.19 801283
2007-12-28 45.57 45.97 45.10 45.77 821478
2007-12-31 45.45 45.75 44.68 44.68 888896
2008-01-02 45.24 45.24 43.21 43.49 1969892
2008-01-03 43.60 43.97 42.95 43.56 1563081
2008-01-04 43.54 43.74 41.05 41.21 2321985
2008-01-07 41.26 42.03 40.50 41.45 2665337
2008-01-08 41.68 42.22 40.49 40.50 1952774
2008-01-09 40.52 40.76 39.39 40.50 2332373
2008-01-10 39.78 41.28 39.36 40.63 2004198
2008-01-11 41.45 41.77 40.54 40.57 2273088
2008-01-14 41.00 42.42 40.92 42.27 1972089
2008-01-15 41.53 42.38 41.42 41.52 3876973
2008-01-16 41.68 43.00 41.03 42.45 2611162
2008-01-17 42.47 43.15 41.60 41.61 2905916
2008-01-18 42.17 43.62 41.33 43.51 3433331
2008-01-22 41.02 43.35 41.02 42.76 3768549
2008-01-23 42.45 47.59 42.30 47.23 5087369
2008-01-24 47.06 47.20 43.38 44.36 3775724
2008-01-25 44.80 45.74 43.88 44.74 2844064
2008-01-28 44.08 45.56 44.08 45.52 1757038
2008-01-29 45.78 46.49 45.13 45.77 1487876
2008-01-30 45.69 46.95 45.52 46.26 2693839
2008-01-31 46.08 48.00 45.50 47.29 3308821
2008-02-01 47.51 47.53 46.13 46.97 1609733
2008-02-04 46.90 46.92 45.72 45.98 1812329
2008-02-05 44.91 45.94 44.67 44.87 2121160
2008-02-06 45.10 45.72 44.39 44.48 1564358
2008-02-07 44.11 46.56 44.11 46.01 2169216
2008-02-08 45.48 45.75 43.25 43.60 2947030
2008-02-11 43.61 44.90 43.36 44.80 1834120
2008-02-12 42.34 42.43 40.60 40.95 5510232
2008-02-13 41.50 41.84 39.87 40.92 3339692
2008-02-14 40.63 40.75 39.83 40.19 2546171
2008-02-15 40.44 41.56 40.11 41.36 3711471
2008-02-19 41.87 42.33 40.18 40.48 1989329
2008-02-20 40.51 41.77 40.44 41.61 2477595
2008-02-21 40.48 41.90 40.48 40.57 1892757
2008-02-22 40.68 41.46 39.71 40.83 1982178
2008-02-25 41.13 41.39 40.14 41.23 1458662
2008-02-26 41.04 41.77 40.37 41.50 1517185
2008-02-27 41.37 42.20 40.91 41.71 1382893
2008-02-28 40.96 41.58 39.91 40.57 1874406
2008-02-29 40.83 40.84 39.24 39.32 2696352
2008-03-03 40.80 41.02 39.50 40.76 2320617
2008-03-04 40.58 41.27 39.89 41.03 2336820
2008-03-05 41.28 42.23 41.14 41.84 1960947
2008-03-06 41.44 41.84 40.13 40.23 1942752
2008-03-07 40.00 41.22 39.26 39.76 2222955
2008-03-10 39.25 39.99 38.16 38.27 2228816
2008-03-11 38.42 41.02 38.42 41.02 2701785
2008-03-12 41.04 41.89 40.69 41.00 2224764
2008-03-13 40.18 41.71 39.57 41.06 2424563
2008-03-14 41.39 41.39 39.34 39.70 2532493
2008-03-17 38.94 40.03 38.89 39.27 2266580
2008-03-18 40.00 41.88 39.35 41.79 2465376
2008-03-19 42.00 42.43 41.08 41.08 2193017
2008-03-20 41.31 44.15 41.00 44.15 3162959
2008-03-24 44.00 45.84 43.71 45.42 3561345
2008-03-25 45.55 46.28 44.88 45.94 1983556
2008-03-26 45.64 45.99 43.82 44.34 2325123
2008-03-27 44.35 45.64 43.87 44.91 2224282
2008-03-28 45.45 45.59 43.86 44.00 1955708
2008-03-31 44.86 45.30 43.81 45.18 2344953
2008-04-01 45.23 47.61 44.83 47.56 3351239
2008-04-02 46.64 47.76 45.88 47.26 2906674
2008-04-03 47.64 47.99 46.91 47.30 2425282
2008-04-04 47.67 48.33 46.95 47.84 2192703
2008-04-07 48.29 48.29 46.77 46.84 2137378
2008-04-08 46.40 48.14 46.00 47.03 2156233
2008-04-09 47.88 47.88 45.16 45.49 1882669
2008-04-10 46.18 46.50 45.13 46.14 1550364
2008-04-11 45.49 46.18 45.20 45.34 2147892
2008-04-14 45.04 45.72 44.98 45.16 919747
2008-04-15 45.21 46.01 45.00 45.91 1045550
2008-04-16 46.36 47.79 46.01 47.62 1795354
2008-04-17 47.84 47.84 45.98 46.55 1319761
2008-04-18 47.84 48.72 47.66 48.65 2308761
2008-04-21 47.35 48.71 46.60 46.81 2214007
2008-04-22 46.74 46.80 45.72 46.28 1393969
2008-04-23 46.69 47.11 45.97 46.34 1340146
2008-04-24 46.35 47.27 45.05 46.89 1825791
2008-04-25 46.78 47.10 45.77 46.70 1465072
2008-04-28 46.96 47.55 46.90 47.29 1687176
2008-04-29 47.08 47.52 46.63 47.35 1217972
2008-04-30 47.38 47.70 46.44 46.59 2212444
2008-05-01 46.73 48.60 46.20 48.40 2800620
2008-05-02 48.67 49.92 48.17 48.95 1970035
2008-05-05 48.47 49.26 47.91 48.18 2306371
2008-05-06 48.45 49.37 47.42 48.98 2116479
2008-05-07 48.75 49.28 46.89 46.94 1736665
2008-05-08 47.63 49.43 47.09 47.31 2619990
2008-05-09 46.61 47.20 45.77 46.93 2067305
2008-05-12 46.92 48.00 46.65 47.96 1432363
2008-05-13 48.00 48.00 46.59 47.39 1558292
2008-05-14 47.66 48.32 47.15 47.64 1295789
2008-05-15 47.29 48.09 47.07 47.93 1311613
2008-05-16 48.18 48.18 46.66 47.19 2013303
2008-05-19 47.19 48.29 46.78 47.11 1292610
2008-05-20 46.54 47.53 46.48 46.71 1355197
2008-05-21 46.84 47.28 45.37 45.57 1812878
2008-05-22 45.86 46.14 45.29 45.68 1136637
2008-05-23 45.20 45.30 44.00 44.27 1597309
2008-05-27 44.30 45.49 44.01 45.49 1332260
2008-05-28 45.52 45.99 45.24 45.81 1261603
2008-05-29 45.84 47.42 45.61 47.06 1948347
2008-05-30 47.15 47.39 46.51 47.08 1246574
2008-06-02 46.94 47.15 45.95 46.29 1356126
2008-06-03 46.74 47.20 45.61 46.32 1657183
2008-06-04 46.18 47.77 45.94 47.20 1927433
2008-06-05 47.00 48.12 46.51 48.05 1985982
2008-06-06 46.36 47.61 45.58 45.58 1975839
2008-06-09 45.99 46.46 45.58 46.32 2617664
2008-06-10 46.07 46.79 45.71 46.25 1847735
2008-06-11 46.08 46.30 43.93 43.99 2463342
2008-06-12 44.61 45.23 43.36 43.87 1893743
2008-06-13 44.00 44.57 43.56 44.18 2042427
2008-06-16 43.41 44.43 43.34 44.11 1973837
2008-06-17 44.12 44.32 43.50 43.57 1455426
2008-06-18 43.14 43.19 42.23 42.49 3020547
2008-06-19 42.50 44.28 42.19 44.17 2435184
2008-06-20 43.64 43.84 42.49 42.90 2895613
2008-06-23 43.72 43.73 42.52 43.04 1829320
2008-06-24 42.87 43.72 42.13 43.19 3074865
2008-06-25 43.83 44.43 43.14 43.89 1998627
2008-06-26 44.14 44.14 42.35 42.35 2273206
2008-06-27 42.35 43.07 41.95 42.85 2819650
2008-06-30 42.65 43.59 42.20 43.00 2959531
2008-07-01 42.32 42.64 41.09 42.51 3753108
2008-07-02 41.62 42.49 40.80 40.85 2994710
2008-07-03 41.30 42.13 40.82 41.81 1695260
2008-07-07 42.00 42.87 41.26 41.94 2655839
2008-07-08 42.86 44.18 41.18 44.17 2851648
2008-07-09 44.18 44.57 43.12 43.14 1848786
2008-07-10 43.12 44.00 42.54 43.15 2043472
2008-07-11 42.68 43.46 41.21 41.45 3688735
2008-07-14 42.16 42.31 41.08 41.48 2394857
2008-07-15 41.11 41.56 39.89 40.30 3310470
2008-07-16 40.26 42.55 40.09 42.55 2666221
2008-07-17 42.56 43.67 41.78 43.55 2071610
2008-07-18 45.07 45.45 43.25 44.21 2446367
2008-07-21 43.92 44.66 41.94 42.13 2989204
2008-07-22 41.78 42.04 40.10 40.30 5394349
2008-07-23 39.64 39.65 38.33 38.72 6672899
2008-07-24 38.66 38.71 36.39 36.46 5491152
2008-07-25 36.65 37.60 36.58 37.14 4422836
2008-07-28 36.86 37.23 34.66 35.00 4750778
2008-07-29 35.10 35.88 34.90 35.48 4581805
2008-07-30 35.88 36.16 34.78 35.33 4123768
2008-07-31 35.04 36.20 35.02 35.51 3182625
2008-08-01 35.45 35.65 33.71 33.76 4967787
2008-08-04 34.33 35.40 33.76 35.00 5727037
2008-08-05 34.75 36.57 34.50 36.51 5286385
2008-08-06 36.21 36.41 34.37 34.73 5694006
2008-08-07 34.62 35.09 34.35 34.75 4230846
2008-08-08 34.65 36.00 34.43 35.75 2796634
2008-08-11 35.12 36.05 34.46 35.16 2256739
2008-08-12 35.08 35.30 34.50 34.99 2134217
2008-08-13 34.84 35.64 34.55 35.31 3152484
2008-08-14 34.94 36.63 34.90 36.54 3797271
2008-08-15 36.64 36.99 35.77 36.72 3034109
2008-08-18 36.40 37.19 35.97 36.12 2657480
2008-08-19 37.00 37.00 35.21 35.45 2558182
2008-08-20 36.32 36.32 35.03 35.30 2349534
2008-08-21 35.06 35.59 34.69 35.26 1661590
2008-08-22 35.04 36.36 35.04 36.23 1739313
2008-08-25 35.00 36.07 34.81 35.12 2091116
2008-08-26 35.01 35.24 34.78 35.12 1368270
2008-08-27 34.88 36.07 34.88 35.88 2153589
2008-08-28 36.23 37.42 35.99 37.03 2555777
2008-08-29 36.72 36.72 35.66 36.09 2280059
2008-09-02 37.36 37.83 36.14 36.14 2571220
2008-09-03 36.21 36.56 35.30 35.67 2137104
2008-09-04 35.40 35.71 34.35 34.41 2331842
2008-09-05 34.19 34.61 33.35 34.14 2521890
2008-09-08 33.42 34.82 33.28 34.45 2431900
2008-09-09 34.58 35.00 33.63 33.66 2197142
2008-09-10 34.19 35.18 33.82 34.76 2940707
2008-09-11 34.00 35.79 33.99 35.73 2469037
2008-09-12 35.00 35.58 34.56 35.41 1932253
2008-09-15 35.04 36.94 34.51 36.35 2858598
2008-09-16 36.44 37.49 35.86 37.05 3177770
2008-09-17 36.70 37.17 34.93 35.75 3110339
2008-09-18 36.56 38.70 35.77 38.64 3748864
2008-09-19 39.79 41.10 35.37 38.40 3697051
2008-09-22 41.00 41.00 36.14 36.31 1660244
2008-09-23 36.59 37.38 35.56 35.63 1731254
2008-09-24 35.63 36.24 35.20 35.64 1731809
2008-09-25 36.10 36.85 35.67 36.06 1589390
2008-09-26 35.04 36.34 35.04 36.17 1695869
2008-09-29 36.35 36.45 34.51 34.85 3356494
2008-09-30 34.85 36.12 34.03 34.84 3575885
2008-10-01 34.96 36.05 34.16 35.80 2491774
2008-10-02 35.34 35.92 33.60 33.75 3491815
2008-10-03 34.18 35.10 32.91 33.00 3681280
2008-10-06 32.55 33.21 29.55 31.25 5600834
2008-10-07 31.40 31.75 28.30 29.16 6908066
2008-10-08 28.50 30.40 28.00 28.82 5899101
2008-10-09 29.56 30.60 26.52 26.80 4128005
2008-10-10 25.94 28.81 24.05 27.86 6245185
2008-10-13 28.24 31.35 28.15 31.21 3466636
2008-10-14 32.32 32.62 29.90 30.21 3218384
2008-10-15 30.15 30.42 28.59 28.84 4035312
2008-10-16 27.89 30.95 27.02 30.68 4392353
2008-10-17 29.47 31.41 26.84 29.91 3533141
2008-10-20 30.00 31.97 29.58 31.83 2468174
2008-10-21 31.14 32.55 30.61 31.08 2371474
2008-10-22 30.48 31.32 29.04 30.00 3954463
2008-10-23 30.00 31.81 28.67 30.44 3785100
2008-10-24 28.01 29.99 27.25 28.19 4188674
2008-10-27 27.48 29.08 26.83 27.46 2386756
2008-10-28 28.28 30.44 27.04 30.29 3008764
2008-10-29 30.54 32.45 29.55 30.41 3337673
2008-10-30 31.49 32.07 30.31 31.68 2779972
2008-10-31 31.13 33.55 31.13 32.65 2862438
2008-11-03 32.00 33.52 31.95 32.00 2733482
2008-11-04 37.00 40.50 36.32 37.75 5708223
2008-11-05 36.71 37.57 34.45 34.70 4565505
2008-11-06 34.80 34.94 33.21 33.34 3709569
2008-11-07 33.82 33.99 32.26 33.43 3330460
2008-11-10 34.02 34.36 33.10 33.70 2842608
2008-11-11 33.42 33.95 32.57 33.29 2447142
2008-11-12 32.35 33.15 31.53 31.73 2166465
2008-11-13 31.73 33.37 29.32 33.22 4706779
2008-11-14 32.64 33.17 30.60 30.68 3339511
2008-11-17 30.09 31.08 29.62 30.18 2863367
2008-11-18 30.01 31.11 28.81 29.82 4015978
2008-11-19 29.69 30.27 28.04 28.11 3462977
2008-11-20 28.02 28.72 26.33 26.56 5226909
2008-11-21 26.75 29.13 26.75 29.13 5400209
2008-11-24 29.63 31.30 28.38 31.01 4495467
2008-11-25 31.27 32.41 30.52 32.31 3297892
2008-11-26 31.35 33.90 30.74 33.89 3581059
2008-11-28 33.27 34.20 32.95 33.43 1135816
2008-12-01 32.82 32.82 30.48 30.49 3397931
2008-12-02 31.07 31.74 30.16 31.59 2430381
2008-12-03 30.77 32.80 30.45 32.76 2740210
2008-12-04 32.00 33.47 31.28 32.16 2907868
2008-12-05 33.10 33.10 30.04 33.03 3201048
2008-12-08 33.64 35.28 33.53 34.77 3028662
2008-12-09 34.11 34.74 32.76 33.84 2728219
2008-12-10 34.19 35.33 33.05 34.62 2347202
2008-12-11 34.27 34.51 32.58 32.77 2840457
2008-12-12 30.65 32.30 30.24 31.81 3569366
2008-12-15 31.30 32.80 30.48 30.87 2347592
2008-12-16 31.57 33.66 30.31 32.99 2740390
2008-12-17 31.49 33.74 30.72 33.18 2801720
2008-12-18 33.66 33.66 31.23 31.69 2661998
2008-12-19 32.13 32.92 31.69 32.05 2900559
2008-12-22 31.33 32.37 30.99 31.52 1599280
2008-12-23 31.65 31.81 30.65 31.03 1746933
2008-12-24 31.01 31.83 30.87 31.77 727229
2008-12-26 31.82 32.19 31.47 32.16 816227
2008-12-29 31.84 32.08 31.02 31.39 1372680
2008-12-30 31.55 32.19 31.04 32.15 1819940
2008-12-31 32.31 33.91 32.04 33.27 2320182
2009-01-02 33.10 34.59 32.91 34.43 1736165
2009-01-05 34.14 34.14 33.10 33.47 2114789
2009-01-06 33.89 34.40 33.60 34.17 1774783
2009-01-07 33.31 33.61 32.61 32.73 1805513
2009-01-08 32.74 32.89 31.89 32.55 2083583
2009-01-09 32.64 32.64 31.24 31.52 2463329
2009-01-12 31.19 32.06 30.82 31.04 2327116
2009-01-13 30.51 31.53 29.94 30.48 2845078
2009-01-14 30.02 30.41 28.76 28.92 3986171
2009-01-15 28.99 29.56 28.03 29.28 3754128
2009-01-16 29.70 30.00 28.48 29.21 4474290
2009-01-20 28.66 29.27 27.47 27.51 4095671
2009-01-21 27.96 29.36 27.39 29.26 4009014
2009-01-22 28.44 28.82 27.81 28.36 2534624
2009-01-23 28.93 29.38 27.80 28.43 3923096
2009-01-26 28.76 29.50 28.26 28.76 2344779
2009-01-27 28.29 29.33 28.29 29.04 2501259
2009-01-28 29.55 30.54 29.16 30.03 2762786
2009-01-29 29.68 30.04 28.79 28.99 2581010
2009-01-30 29.01 29.45 27.66 27.81 3470686
2009-02-02 27.71 28.16 26.94 27.45 2787613
2009-02-03 27.23 28.78 27.23 28.75 3436576
2009-02-04 28.82 30.00 28.48 29.04 3502013
2009-02-05 28.45 29.52 28.11 29.22 3376563
2009-02-06 29.29 30.71 28.74 30.55 3968230
2009-02-09 30.46 30.79 29.96 30.44 3686260
2009-02-10 30.36 34.20 30.09 32.30 8837473
2009-02-11 32.17 32.56 31.30 32.02 3832864
2009-02-12 31.46 31.88 30.62 31.76 4194907
2009-02-13 31.53 32.42 31.31 31.40 2853791
2009-02-17 30.26 30.97 29.29 30.31 4498247
2009-02-18 30.40 30.55 29.63 30.08 3515699
2009-02-19 30.39 31.14 29.66 29.72 2320258
2009-02-20 29.46 29.76 28.67 29.39 3448700
2009-02-23 29.40 29.76 28.23 28.35 3785282
2009-02-24 28.89 29.48 28.04 29.45 3252251
2009-02-25 29.22 29.88 27.95 28.39 4330605
2009-02-26 28.40 28.67 27.41 27.57 3284126
2009-02-27 28.29 28.29 27.26 27.55 4004494
2009-03-02 27.00 27.39 25.00 25.02 7452002
2009-03-03 25.05 25.80 25.05 25.26 6011547
2009-03-04 25.75 26.68 25.38 26.44 5565409
2009-03-05 26.25 26.25 24.56 24.66 5784645
2009-03-06 24.74 25.26 23.94 24.60 4978045
2009-03-09 24.38 25.03 23.86 24.02 4327806
2009-03-10 24.11 25.20 23.86 25.16 5534745
2009-03-11 25.00 25.27 24.47 24.73 5027567
2009-03-12 24.72 25.74 24.22 25.70 3820096
2009-03-13 25.64 26.82 25.25 26.74 5025189
2009-03-16 26.75 28.16 26.70 27.35 4877073
2009-03-17 27.53 28.70 27.25 28.70 4753729
2009-03-18 28.75 29.36 27.70 28.99 4520762
2009-03-19 29.26 29.44 28.40 28.53 4785965
2009-03-20 28.95 28.99 27.05 27.28 4137700
2009-03-23 28.57 29.43 27.55 29.34 4033469
2009-03-24 28.87 29.33 28.05 28.05 3499093
2009-03-25 28.76 28.82 26.96 27.79 3864112
2009-03-26 27.88 30.09 27.88 30.05 7274479
2009-03-27 29.31 30.05 28.57 28.72 2480440
2009-03-30 28.29 28.29 27.32 27.78 2167334
2009-03-31 28.14 28.65 27.35 28.29 2585970
2009-04-01 27.81 28.17 27.26 27.86 2543196
2009-04-02 28.41 31.37 27.65 30.58 5292318
2009-04-03 30.48 31.14 30.10 30.66 2673282
2009-04-06 31.39 31.39 29.94 30.91 3086211
2009-04-07 30.15 30.89 29.38 29.49 2680548
2009-04-08 29.74 30.15 29.32 30.01 2273797
2009-04-09 30.49 32.00 30.18 31.88 2769618
2009-04-13 31.50 32.25 30.87 31.89 2670867
2009-04-14 31.59 32.48 31.27 31.80 2304449
2009-04-15 31.45 32.08 31.21 31.91 2700176
2009-04-16 32.33 33.96 31.80 33.86 2942816
2009-04-17 33.86 34.00 33.06 33.87 2768764
2009-04-20 33.04 33.20 31.97 32.21 2536662
2009-04-21 31.37 32.49 31.21 32.40 3810864
2009-04-22 32.12 34.85 32.11 33.99 3825422
2009-04-23 32.57 33.65 32.33 33.59 2489891
2009-04-24 33.91 34.26 33.39 33.89 2176098
2009-04-27 33.42 33.66 32.25 32.54 2976744
2009-04-28 31.95 33.08 31.84 32.49 2168644
2009-04-29 32.93 34.47 32.77 33.92 2215565
2009-04-30 34.12 35.62 33.68 34.71 2976347
2009-05-01 34.02 35.06 33.95 34.61 1785124
2009-05-04 35.21 38.10 34.82 37.15 5558777
2009-05-05 37.01 37.27 36.18 37.06 3057606
2009-05-06 37.37 37.59 36.11 37.13 2253048
2009-05-07 35.55 36.12 33.39 33.70 6318874
2009-05-08 34.12 34.48 32.65 33.51 4088259
2009-05-11 33.29 33.93 32.04 33.69 3430339
2009-05-12 33.69 33.90 31.73 32.41 3963143
2009-05-13 32.13 32.52 31.43 31.56 2223017
2009-05-14 31.80 32.54 31.49 31.98 1981331
2009-05-15 31.98 32.65 31.40 32.11 2915115
2009-05-18 32.11 32.93 31.99 32.93 1655193
2009-05-19 32.88 33.66 32.55 33.20 2270093
2009-05-20 33.20 34.23 33.02 33.44 2543865
2009-05-21 32.92 33.14 31.42 31.80 2725993
2009-05-22 31.76 32.15 31.10 31.69 1910000
2009-05-26 31.21 33.41 30.94 33.22 2111090
2009-05-27 33.03 33.61 32.36 32.48 2481585
2009-05-28 32.80 32.82 31.57 32.36 2366194
2009-05-29 31.73 33.27 31.73 32.81 4695863
2009-06-01 33.36 34.80 32.92 34.21 2189530
2009-06-02 33.96 35.45 33.80 34.50 2364752
2009-06-03 34.50 34.50 33.57 33.95 2292936
2009-06-04 33.95 34.23 33.09 33.80 2039343
2009-06-05 34.50 34.61 33.79 34.10 3011343
2009-06-08 33.50 33.80 33.07 33.44 2719816
2009-06-09 33.57 35.00 33.39 34.90 3901602
2009-06-10 35.14 35.29 34.24 35.21 3145221
2009-06-11 34.95 35.79 34.87 35.28 2654836
2009-06-12 35.16 35.16 33.70 34.25 2001242
2009-06-15 33.83 33.83 32.51 32.87 2430017
2009-06-16 33.17 33.64 32.51 32.70 1947260
2009-06-17 32.95 33.58 32.40 33.07 2354440
2009-06-18 33.00 33.45 32.46 33.18 1325585
2009-06-19 33.57 33.78 32.64 33.02 2252894
2009-06-22 32.70 32.75 31.64 31.64 1430999
2009-06-23 31.70 32.37 31.64 32.03 1386468
2009-06-24 32.00 33.07 31.58 31.71 4018369
2009-06-25 31.63 33.35 31.45 33.22 2684503
2009-06-26 33.00 33.18 32.60 33.06 1879219
2009-06-29 33.08 33.76 32.80 33.47 1387434
2009-06-30 33.24 33.75 32.91 33.34 1587412
2009-07-01 33.55 34.35 33.45 33.64 1649884
2009-07-02 33.27 33.36 32.11 32.29 2558285
2009-07-06 32.23 32.82 32.00 32.77 1802939
2009-07-07 32.68 32.80 31.40 31.51 2063137
2009-07-08 31.73 31.96 30.66 31.15 2659901
2009-07-09 31.32 31.73 31.06 31.37 1781267
2009-07-10 31.35 31.90 31.24 31.66 1710568
2009-07-13 28.94 30.15 28.50 29.88 7708567
2009-07-14 29.75 30.15 29.25 29.93 4507386
2009-07-15 30.10 30.42 29.92 30.24 4500557
2009-07-16 30.21 31.40 30.07 31.14 3500030
2009-07-17 31.24 31.36 30.71 31.05 2933059
2009-07-20 30.36 31.24 30.36 31.20 2258918
2009-07-21 31.47 31.47 30.83 31.43 2191169
2009-07-22 31.46 31.93 31.11 31.76 2586195
2009-07-23 31.54 33.66 31.06 33.46 3044849
2009-07-24 33.15 33.73 32.87 33.51 1548089
2009-07-27 33.33 34.00 33.08 33.96 1385613
2009-07-28 33.65 34.12 33.24 33.69 1489297
2009-07-29 33.44 33.77 32.90 33.43 2024023
2009-07-30 34.12 34.32 33.58 33.97 2021681
2009-07-31 33.88 34.38 33.64 33.93 1983935
2009-08-03 33.99 34.85 33.53 34.82 2097593
2009-08-04 34.16 34.46 32.86 33.11 3308481
2009-08-05 33.26 33.30 31.98 32.46 3423958
2009-08-06 32.34 32.59 31.43 31.45 3537151
2009-08-07 32.03 33.19 31.99 32.99 3227375
2009-08-10 32.99 33.15 32.50 33.04 2405574
2009-08-11 32.77 33.04 32.33 32.95 2084322
2009-08-12 32.84 33.86 32.60 33.37 2105539
2009-08-13 32.80 33.46 32.73 32.89 2482822
2009-08-14 32.80 32.99 31.85 32.33 2162418
2009-08-17 31.97 32.23 31.18 31.38 2547943
2009-08-18 31.42 31.82 31.26 31.56 2226659
2009-08-19 31.94 32.09 31.15 31.80 1866223
2009-08-20 31.80 32.47 31.63 32.37 2183234
2009-08-21 31.78 33.69 31.78 33.49 2644379
2009-08-24 33.66 33.77 32.96 33.33 1757125
2009-08-25 33.53 33.77 33.04 33.25 2603660
2009-08-26 33.28 33.44 32.81 32.89 1169849
2009-08-27 32.77 33.06 32.10 32.84 1524427
2009-08-28 33.35 33.39 32.71 33.06 1467030
2009-08-31 32.69 33.12 31.89 32.66 3443174
2009-09-01 32.50 33.18 32.22 32.22 2867350
2009-09-02 32.25 32.31 31.78 31.96 1808315
2009-09-03 31.81 32.17 31.27 32.09 2423365
2009-09-04 32.09 33.08 32.02 33.08 1944265
2009-09-08 33.27 33.58 33.05 33.33 1573897
2009-09-09 33.07 34.20 33.07 34.11 2228802
2009-09-10 34.04 34.76 33.95 34.71 1876803
2009-09-11 35.23 35.98 34.90 35.79 3210036
2009-09-14 35.59 35.85 35.20 35.65 3058196
2009-09-15 34.98 35.79 34.35 35.69 1894465
2009-09-16 36.06 36.88 24.50 36.82 3539174
2009-09-17 36.56 37.04 36.00 36.44 2583453
2009-09-18 36.74 37.00 36.35 37.00 1930486
2009-09-21 36.99 37.00 36.13 36.24 2360955
2009-09-22 36.61 36.61 35.73 36.45 1754677
2009-09-23 36.45 36.95 35.92 35.96 1099037
2009-09-24 36.01 36.40 35.30 35.62 1820640
2009-09-25 35.75 35.77 35.07 35.10 1263434
2009-09-28 35.35 35.48 34.98 35.17 2788657
2009-09-29 35.49 35.49 34.88 35.00 1730396
2009-09-30 34.94 35.57 34.23 35.15 2219705
2009-10-01 34.89 35.83 33.59 33.61 2899359
2009-10-02 33.58 34.08 33.41 33.53 1965559
2009-10-05 33.53 33.89 33.19 33.88 2449285
2009-10-06 33.91 34.19 32.84 32.94 4037346
2009-10-07 32.94 32.99 32.55 32.75 3661602
2009-10-08 33.09 33.64 32.86 33.34 2907252
2009-10-09 32.68 33.54 32.68 33.52 1594520
2009-10-12 33.55 34.15 33.47 33.96 1846588
2009-10-13 33.77 34.11 33.53 33.95 1820539
2009-10-14 34.27 34.56 34.18 34.53 2100565
2009-10-15 34.27 35.00 34.20 34.98 2114223
2009-10-16 34.88 35.04 34.03 34.74 2102091
2009-10-19 34.74 34.79 25.51 34.76 1748851
2009-10-20 33.99 34.87 33.99 34.59 2797113
2009-10-21 34.63 35.02 34.00 34.04 2836715
2009-10-22 34.08 34.47 33.52 34.42 1978671
2009-10-23 34.35 34.35 32.95 33.08 2113512
2009-10-26 33.06 33.63 32.66 32.83 1906287
2009-10-27 32.93 33.39 32.58 32.71 1762928
2009-10-28 32.60 33.12 32.50 32.59 2494715
2009-10-29 32.75 33.44 32.75 33.28 1645067
2009-10-30 33.20 33.45 32.11 32.22 2320896
2009-11-02 32.37 33.53 32.24 33.44 3450890
2009-11-03 32.45 32.69 31.69 32.47 4854336
2009-11-04 32.49 32.59 31.31 31.49 3291074
2009-11-05 31.60 31.99 31.29 31.52 2958832
2009-11-06 31.51 31.88 31.27 31.62 2551542
2009-11-09 31.68 32.43 31.66 32.32 2091304
2009-11-10 32.32 32.50 32.00 32.17 1888828
2009-11-11 32.39 32.96 32.19 32.92 1235329
2009-11-12 32.88 32.92 32.39 32.43 1501670
2009-11-13 32.53 32.55 32.15 32.19 2005036
2009-11-16 32.29 33.14 32.23 32.92 1945003
2009-11-17 32.87 33.26 32.38 33.21 1215783
2009-11-18 33.01 33.20 32.72 32.96 1162087
2009-11-19 32.93 32.96 32.02 32.32 1402286
2009-11-20 32.06 32.32 32.00 32.18 1363214
2009-11-23 32.53 33.18 32.42 32.70 1227615
2009-11-24 32.83 32.83 32.25 32.50 2478759
2009-11-25 32.67 32.76 32.43 32.53 1522537
2009-11-27 31.90 32.39 31.60 32.10 873487
2009-11-30 31.92 32.09 31.46 31.93 1432293
2009-12-01 32.37 32.59 32.12 32.16 1500794
2009-12-02 32.26 32.80 32.21 32.70 1214468
2009-12-03 32.83 33.45 32.44 32.48 1327044
2009-12-04 33.05 33.52 32.61 33.07 1304663
2009-12-07 32.89 33.14 32.60 32.69 1048188
2009-12-08 32.47 32.82 32.10 32.66 1258146
2009-12-09 32.66 32.67 32.12 32.56 1172931
2009-12-10 32.65 32.84 32.22 32.35 1239748
2009-12-11 32.64 32.80 32.44 32.64 1118210
2009-12-14 33.33 33.91 33.06 33.79 1733724
2009-12-15 33.54 34.31 33.40 34.22 1793540
2009-12-16 34.33 35.00 34.30 34.71 2492659
2009-12-17 34.39 34.81 34.04 34.64 2132147
2009-12-18 34.87 35.05 34.46 34.69 2681603
2009-12-21 34.75 35.29 34.75 35.11 1309484
2009-12-22 35.15 35.40 35.05 35.25 964312
2009-12-23 35.33 35.42 34.91 35.30 826970
2009-12-24 35.45 35.61 35.26 35.38 290166
2009-12-28 35.39 35.59 35.11 35.38 676741
2009-12-29 35.43 35.48 35.19 35.35 684678
2009-12-30 35.24 35.62 35.23 35.42 715361
2009-12-31 35.54 35.56 34.73 34.77 770255
2010-01-04 35.09 35.18 34.84 35.08 1062397
2010-01-05 34.99 35.34 34.87 35.32 1393501
2010-01-06 35.17 35.35 34.43 34.50 2028611
2010-01-07 34.40 34.53 34.01 34.29 1186392
2010-01-08 34.29 35.08 34.29 34.65 3329411
2010-01-11 34.61 35.12 34.44 34.79 2296559
2010-01-12 34.50 34.72 34.36 34.49 2665085
2010-01-13 34.60 34.89 34.24 34.81 1905653
2010-01-14 34.66 34.88 34.50 34.71 1332021
2010-01-15 34.84 34.89 34.12 34.47 2866474
2010-01-19 34.41 34.70 34.28 34.46 1681131
2010-01-20 34.32 34.44 33.77 34.36 2029879
2010-01-21 35.43 36.45 34.47 35.36 5102634
2010-01-22 35.41 35.41 34.53 34.58 3292654
2010-01-25 34.72 34.74 34.07 34.67 2311631
2010-01-26 34.43 34.84 34.23 34.55 2051037
2010-01-27 34.37 34.76 34.11 34.71 1558017
2010-01-28 34.75 34.75 34.13 34.30 2253175
2010-01-29 34.50 34.93 34.05 34.10 2096928
2010-02-01 34.10 34.65 33.97 34.46 2564572
2010-02-02 34.43 34.92 34.06 34.80 2532737
2010-02-03 34.03 34.16 33.35 33.97 5831256
2010-02-04 33.79 33.98 33.42 33.42 2623373
2010-02-05 33.50 33.87 32.44 33.03 3252896
2010-02-08 32.96 33.31 32.70 32.96 1498987
2010-02-09 33.24 33.98 33.21 33.46 2847859
2010-02-10 33.36 33.42 32.80 33.10 1503809
2010-02-11 32.98 33.37 32.82 32.95 2463698
2010-02-12 32.50 32.91 32.36 32.86 2626327
2010-02-16 33.76 34.12 33.31 33.92 2557375
2010-02-17 34.14 34.29 33.90 34.19 1172721
2010-02-18 34.22 34.27 33.74 33.94 1473554
2010-02-19 33.76 34.38 33.76 34.32 2177553
2010-02-22 34.24 34.72 34.24 34.55 2047669
2010-02-23 36.48 38.11 36.26 36.91 9133976
2010-02-24 36.87 37.05 36.40 36.59 3461355
2010-02-25 36.07 36.64 35.40 36.61 3295046
2010-02-26 36.59 36.63 36.00 36.47 2952266
2010-03-01 36.50 36.66 36.20 36.34 1551232
2010-03-02 36.29 36.55 36.28 36.33 1514260
2010-03-03 36.50 36.58 36.02 36.13 1118320
2010-03-04 36.11 36.48 35.96 36.31 1266462
2010-03-05 36.35 36.70 36.28 36.58 1852565
2010-03-08 36.50 36.81 36.41 36.48 2261464
2010-03-09 36.49 36.72 36.40 36.62 1332321
2010-03-10 36.51 37.32 36.51 37.05 2034220
2010-03-11 37.00 37.28 36.97 37.26 2365724
2010-03-12 37.42 37.42 36.56 37.21 1586435
2010-03-15 37.28 37.44 36.86 37.03 1080911
2010-03-16 37.09 37.63 36.99 37.49 1172962
2010-03-17 37.37 37.86 37.28 37.58 1093429
2010-03-18 37.44 38.07 37.34 38.03 959233
2010-03-19 38.16 38.93 37.63 38.61 3963355
2010-03-22 38.19 38.59 38.15 38.37 2101167
2010-03-23 38.35 38.48 37.82 38.42 1583675
2010-03-24 38.40 38.40 37.69 37.83 1642330
2010-03-25 37.89 37.90 37.12 37.20 1963531
2010-03-26 37.04 37.16 36.43 36.67 2779344
2010-03-29 36.91 37.29 36.80 37.02 1227576
2010-03-30 37.13 37.19 36.72 37.02 911730
2010-03-31 36.92 37.10 36.58 36.92 1151405
2010-04-01 37.03 37.13 36.26 36.65 1355240
2010-04-05 36.79 37.18 36.41 36.96 1633444
2010-04-06 36.82 36.98 36.60 36.64 1627098
2010-04-07 36.62 36.70 36.24 36.53 1777629
2010-04-08 36.51 36.76 36.01 36.71 2540939
2010-04-09 36.61 37.22 36.50 37.20 1507412
2010-04-12 37.18 37.31 36.95 36.98 774044
2010-04-13 36.98 37.21 36.64 37.15 994770
2010-04-14 37.10 38.36 36.95 38.28 2417462
2010-04-15 38.43 39.94 38.34 39.85 4850314
2010-04-16 39.82 40.00 39.12 39.40 3394755
2010-04-19 39.39 39.76 39.06 39.33 2935723
2010-04-20 39.48 39.57 38.92 39.30 2004065
2010-04-21 39.05 40.48 39.00 40.36 2996278
2010-04-22 40.24 40.90 39.63 40.79 1765278
2010-04-23 40.63 40.82 40.20 40.66 2095094
2010-04-26 40.65 40.83 40.44 40.49 1034093
2010-04-27 40.62 40.69 39.45 39.57 2109433
2010-04-28 39.68 40.01 39.40 39.77 1343974
2010-04-29 40.00 41.22 39.88 40.68 1997121
2010-04-30 40.88 41.58 40.38 40.71 2516674
2010-05-03 40.51 42.36 40.51 42.16 3485931
2010-05-04 41.85 41.93 40.64 41.02 2002010
2010-05-05 41.79 41.79 40.54 40.64 2492277
2010-05-06 40.73 41.10 37.61 39.03 4375746
2010-05-07 39.03 39.68 38.50 38.63 4365942
2010-05-10 39.60 41.18 39.39 41.16 2938094
2010-05-11 40.84 42.00 40.75 41.30 1809090
2010-05-12 41.33 42.39 41.24 42.39 1651359
2010-05-13 42.10 42.30 41.60 41.81 1655043
2010-05-14 41.63 41.73 40.67 40.99 1963556
2010-05-17 41.02 41.69 40.11 40.93 1777811
2010-05-18 41.00 41.51 40.04 40.27 1649101
2010-05-19 40.17 40.63 39.16 39.75 2478100
2010-05-20 38.79 39.39 37.60 38.01 3080826
2010-05-21 37.24 38.45 37.23 38.30 3032572
2010-05-24 38.08 38.43 37.42 37.47 2512399
2010-05-25 36.86 37.28 36.21 37.27 3046320
2010-05-26 37.45 38.20 37.26 37.31 1845233
2010-05-27 38.19 38.51 37.72 38.51 2417166
2010-05-28 38.37 38.51 37.65 38.24 2369119
2010-06-01 38.04 38.53 37.39 37.40 1679239
2010-06-02 37.47 38.67 37.16 38.67 1915030
2010-06-03 38.60 39.00 38.30 38.85 1415539
2010-06-04 38.19 38.19 37.01 37.14 1796615
2010-06-07 37.08 37.18 35.93 35.95 1503037
2010-06-08 36.03 36.51 35.50 36.37 1558160
2010-06-09 36.69 37.23 35.88 36.08 2027690
2010-06-10 36.70 37.51 36.29 37.50 1108809
2010-06-11 36.97 37.95 36.95 37.91 1041378
2010-06-14 38.31 38.83 37.77 37.81 1033196
2010-06-15 38.14 39.03 37.97 39.00 1142633
2010-06-16 38.77 39.29 38.65 38.90 875351
2010-06-17 38.99 39.09 38.14 38.69 965673
2010-06-18 38.79 38.96 38.42 38.62 1537896
2010-06-21 38.96 39.36 38.27 38.52 885437
2010-06-22 38.57 38.88 37.13 37.23 1224170
2010-06-23 37.21 37.63 36.80 37.03 1766328
2010-06-24 36.81 37.07 36.19 36.46 1598659
2010-06-25 36.47 36.76 36.04 36.61 1558782
2010-06-28 36.74 36.84 36.01 36.24 1208110
2010-06-29 35.74 35.92 34.65 34.92 1528731
2010-06-30 34.95 35.43 34.46 34.51 1382467
2010-07-01 34.47 34.89 33.83 34.53 2023383
2010-07-02 34.37 34.64 33.72 33.97 1486170
2010-07-06 34.26 34.61 33.65 34.03 1461687
2010-07-07 34.03 34.82 33.98 34.76 1605643
2010-07-08 34.67 35.37 34.67 35.37 1344096
2010-07-09 35.42 35.96 35.31 35.91 1340193
2010-07-12 35.90 36.14 35.71 36.10 1280205
2010-07-13 36.41 37.36 36.41 37.16 1703766
2010-07-14 39.84 40.44 38.72 39.64 4547564
2010-07-15 39.69 39.75 38.65 39.45 1710345
2010-07-16 39.57 39.57 38.59 38.66 2411671
2010-07-19 38.75 39.30 38.49 39.28 1235147
2010-07-20 38.63 39.95 38.54 39.93 1570505
2010-07-21 39.74 39.84 38.65 39.23 1903298
2010-07-22 39.78 41.00 39.51 40.66 1882979
2010-07-23 40.55 41.50 40.38 41.38 1303176
2010-07-26 41.41 42.40 41.41 42.36 1555755
2010-07-27 42.43 42.79 41.55 41.73 1201974
2010-07-28 41.96 42.48 41.85 42.21 1415387
2010-07-29 42.30 42.63 41.79 41.99 1521919
2010-07-30 42.00 42.76 41.89 42.64 1765323
2010-08-02 43.00 43.20 42.25 42.96 1947673
2010-08-03 42.74 42.90 41.86 42.70 1599543
2010-08-04 42.70 44.33 42.62 44.26 2375612
2010-08-05 43.98 44.37 43.67 44.37 2222270
2010-08-06 43.68 44.29 43.34 43.89 2044378
2010-08-09 44.04 44.21 43.81 44.02 1138256
2010-08-10 43.59 43.79 42.50 42.75 3421780
2010-08-11 42.06 42.16 40.88 41.03 2760394
2010-08-12 40.24 41.08 40.24 40.92 1396972
2010-08-13 40.64 41.03 40.41 40.71 1272960
2010-08-16 40.43 41.38 40.13 41.09 1341381
2010-08-17 41.41 42.51 41.36 42.34 1719362
2010-08-18 42.16 42.60 41.60 42.25 1091482
2010-08-19 41.88 41.95 40.57 41.54 1954021
2010-08-20 41.46 41.73 41.01 41.65 1217825
2010-08-23 41.90 42.31 40.87 40.93 1125912
2010-08-24 40.62 40.74 39.57 40.18 1728061
2010-08-25 39.89 40.34 39.38 40.15 1664334
2010-08-26 40.22 40.77 39.99 40.11 1665816
2010-08-27 40.28 40.81 39.80 40.63 1734547
2010-08-30 40.38 40.72 39.83 39.83 1074893
2010-08-31 39.63 40.15 39.21 39.60 1713173
2010-09-01 40.22 41.06 39.92 40.96 1925195
2010-09-02 40.95 42.03 40.87 42.03 1459954
2010-09-03 42.39 43.13 42.38 43.12 2113450
2010-09-07 42.85 43.15 42.56 42.92 1900282
2010-09-08 43.02 43.60 42.96 43.22 1105366
2010-09-09 43.68 43.73 42.72 42.98 1558044
2010-09-10 43.11 43.79 43.03 43.65 1434775
2010-09-13 43.99 44.68 43.81 44.55 1852054
2010-09-14 44.61 44.67 44.16 44.29 1034433
2010-09-15 44.18 44.59 43.82 44.55 885126
2010-09-16 44.37 44.44 43.60 43.99 1287654
2010-09-17 44.23 44.72 43.98 44.20 1663841
2010-09-20 44.35 45.04 44.29 44.97 1305099
2010-09-21 44.96 45.38 44.81 45.28 1530081
2010-09-22 45.34 45.91 44.78 44.93 1225162
2010-09-23 44.53 44.97 43.85 44.06 1349891
2010-09-24 44.68 45.80 44.45 45.60 1735508
2010-09-27 45.71 45.89 45.45 45.56 1122271
2010-09-28 45.78 46.92 45.25 46.28 1489492
2010-09-29 46.12 46.57 45.87 46.53 1094527
2010-09-30 46.78 47.58 46.01 46.23 1709504
2010-10-01 46.67 46.91 45.94 46.13 1243497
2010-10-04 45.96 46.23 45.23 45.60 1360172
2010-10-05 46.00 48.35 45.92 47.48 2733661
2010-10-06 47.47 47.59 46.93 47.24 1197178
2010-10-07 47.32 47.42 46.42 46.82 1118344
2010-10-08 46.91 47.71 46.43 47.61 1194034
2010-10-11 47.52 47.72 47.29 47.59 740832
2010-10-12 47.61 48.04 46.85 47.82 1307429
2010-10-13 48.05 49.03 47.89 48.64 1304851
2010-10-14 48.48 49.17 48.45 49.05 1404289
2010-10-15 49.54 49.68 48.95 49.48 1724421
2010-10-18 48.94 49.05 48.21 49.02 2508981
2010-10-19 48.73 48.95 47.66 48.09 1921222
2010-10-20 48.26 49.44 48.26 49.32 1346953
2010-10-21 49.43 49.79 48.68 49.23 1418209
2010-10-22 49.16 49.57 48.92 49.57 723100
2010-10-25 49.93 50.56 49.79 49.99 1165025
2010-10-26 48.81 50.17 48.62 49.86 1005792
2010-10-27 49.33 49.63 48.80 49.11 1442447
2010-10-28 49.33 49.48 48.64 49.21 949748
2010-10-29 49.05 49.60 48.90 49.36 927184
2010-11-01 49.50 50.52 49.39 49.73 1282682
2010-11-02 50.34 50.79 48.62 49.44 1771683
2010-11-03 49.47 50.33 48.80 50.30 1637129
2010-11-04 50.60 51.75 50.29 51.71 1830715
2010-11-05 51.89 52.29 51.60 51.78 1519509
2010-11-08 51.47 51.80 50.88 51.26 1033062
2010-11-09 51.31 51.40 50.21 50.45 1301481
2010-11-10 50.40 50.95 50.29 50.86 1110591
2010-11-11 50.43 51.54 50.17 51.33 864676
2010-11-12 51.56 51.75 50.71 51.09 1583316
2010-11-15 51.44 51.97 51.23 51.52 1461691
2010-11-16 51.00 51.26 50.33 50.52 1894055
2010-11-17 50.44 50.45 49.92 50.35 1303542
2010-11-18 50.83 51.95 50.61 51.24 1391413
2010-11-19 51.26 51.85 51.11 51.85 1311313
2010-11-22 51.59 52.07 51.00 51.72 821111
2010-11-23 51.00 51.16 50.36 51.05 1319716
2010-11-24 51.43 53.43 51.43 52.95 1453527
2010-11-26 52.60 53.10 52.36 52.85 263409
2010-11-29 52.21 52.97 51.43 52.72 1350829
2010-11-30 51.90 53.24 51.90 52.90 1860444
2010-12-01 53.84 55.38 53.59 54.95 1917466
2010-12-02 54.81 55.60 54.51 55.55 1271957
2010-12-03 55.44 55.66 55.16 55.60 1127468
2010-12-06 55.39 55.50 54.97 55.19 919856
2010-12-07 55.56 56.64 55.45 56.28 1452354
2010-12-08 56.28 56.75 56.18 56.70 1863501
2010-12-09 56.99 57.15 55.94 56.00 1652554
2010-12-10 56.16 56.34 55.61 56.12 1020936
2010-12-13 56.20 56.35 55.90 56.04 1130667
2010-12-14 56.04 56.26 55.76 56.05 1060907
2010-12-15 55.85 56.25 55.51 55.93 1592483
2010-12-16 55.92 57.03 55.83 56.96 1037197
2010-12-17 56.89 56.95 55.29 55.35 3050915
2010-12-20 55.54 55.91 55.01 55.60 1137982
2010-12-21 55.75 56.13 55.47 55.96 770636
2010-12-22 55.89 56.14 55.26 55.53 923759
2010-12-23 55.39 55.68 54.92 55.08 665721
2010-12-27 54.82 55.37 54.58 55.18 548520
2010-12-28 55.29 55.44 54.71 54.82 556179
2010-12-29 54.97 55.34 54.81 55.11 892544
2010-12-30 54.99 55.04 54.56 54.79 600391
2010-12-31 54.68 54.89 54.11 54.60 663896
2011-01-03 55.08 56.19 55.05 55.36 1445572
2011-01-04 55.33 55.73 54.38 54.72 961502
2011-01-05 54.42 54.81 54.08 54.51 1125696
2011-01-06 54.54 54.87 54.29 54.39 655724
2011-01-07 54.52 54.86 53.68 54.18 1070783
2011-01-10 53.90 54.13 53.34 54.08 1183993
2011-01-11 54.34 54.39 53.37 53.73 874507
2011-01-12 54.25 54.57 53.79 54.24 810897
2011-01-13 54.24 54.44 53.83 54.03 688234
2011-01-14 53.97 54.60 53.90 54.42 790585
2011-01-18 54.60 55.78 54.47 55.30 1114568
2011-01-19 55.05 55.24 54.35 54.73 1006611
2011-01-20 54.46 54.75 54.00 54.28 1038373
2011-01-21 54.50 54.50 53.27 53.44 1268729
2011-01-24 53.53 54.00 53.07 53.68 1020099
2011-01-25 53.34 53.46 52.16 52.73 1285876
2011-01-26 52.73 53.74 52.73 53.58 1143199
2011-01-27 53.37 53.71 53.02 53.46 822469
2011-01-28 53.19 53.33 50.59 50.62 2053085
2011-01-31 50.60 51.00 50.34 50.67 3753722
2011-02-01 50.94 53.04 50.92 52.40 1371021
2011-02-02 52.10 52.22 50.54 50.62 1159501
2011-02-03 50.44 51.02 50.15 50.34 1069822
2011-02-04 50.48 51.23 50.21 51.17 979087
2011-02-07 51.14 51.72 50.77 51.32 1176478
2011-02-08 51.41 51.60 51.05 51.49 588650
2011-02-09 51.45 51.54 50.96 51.41 978357
2011-02-10 51.18 52.86 51.02 52.74 1096477
2011-02-11 52.68 53.82 52.44 53.69 968934
2011-02-14 53.97 54.00 53.23 53.70 1052677
2011-02-15 53.38 54.09 53.31 53.83 1475904
2011-02-16 54.00 54.72 53.60 54.56 792812
2011-02-17 54.23 54.62 54.00 54.45 893540
2011-02-18 54.36 55.11 53.85 54.83 1222576
2011-02-22 53.84 53.84 49.00 49.04 2871060
2011-02-23 48.51 49.47 46.78 48.41 4897000
2011-02-24 48.15 48.77 47.32 47.93 2722889
2011-02-25 48.09 48.32 47.57 47.67 1568119
2011-02-28 47.93 48.51 47.77 47.80 1467206
2011-03-01 48.79 48.88 46.28 46.96 2770276
2011-03-02 46.87 48.28 46.84 47.96 1749026
2011-03-03 48.39 49.34 48.30 49.22 1707322
2011-03-04 49.16 49.33 47.88 48.50 1014008
2011-03-07 48.83 48.83 46.93 47.67 1784097
2011-03-08 47.81 49.27 47.31 49.14 1419993
2011-03-09 48.92 49.37 48.37 49.08 961682
2011-03-10 48.39 48.84 47.58 48.33 1687618
2011-03-11 48.01 48.77 47.65 48.36 1368591
2011-03-14 47.95 48.17 47.05 47.56 1086428
2011-03-15 46.29 47.46 45.91 46.97 1518018
2011-03-16 46.77 47.27 46.25 46.54 2045187
2011-03-17 47.58 47.90 46.77 47.11 962407
2011-03-18 47.82 48.30 47.48 47.57 1953289
2011-03-21 48.37 49.04 48.06 48.33 963332
2011-03-22 47.10 47.40 46.45 47.10 2921937
2011-03-23 46.92 47.55 46.67 47.46 1450624
2011-03-24 47.66 47.97 47.32 47.95 1011373
2011-03-25 48.03 48.61 47.80 48.25 1747244
2011-03-28 48.26 48.79 47.95 48.47 1381780
2011-03-29 48.51 49.00 48.30 48.86 1218413
2011-03-30 49.26 49.90 49.14 49.79 1376463
2011-03-31 49.65 50.28 49.56 50.15 1280646
2011-04-01 50.36 51.33 50.35 50.81 1366495
2011-04-04 50.79 51.14 50.26 50.33 1277238
2011-04-05 50.33 50.95 50.00 50.57 1145441
2011-04-06 50.77 51.09 50.41 50.75 1284177
2011-04-07 50.53 51.25 50.53 50.96 1197035
2011-04-08 51.07 51.20 50.03 50.44 1262038
2011-04-11 50.64 50.65 49.93 50.32 958589
2011-04-12 50.03 50.67 50.01 50.49 1390494
2011-04-13 50.73 50.99 50.29 50.51 1374285
2011-04-14 50.20 50.97 50.08 50.34 1183543
2011-04-15 50.56 51.43 50.17 51.43 1736693
2011-04-18 50.68 51.25 50.34 51.06 1563058
2011-04-19 51.13 51.32 50.74 51.15 802073
2011-04-20 51.65 52.66 51.65 52.40 1207721
2011-04-21 52.59 53.52 52.52 53.40 1277608
2011-04-25 53.49 53.63 52.85 53.23 952608
2011-04-26 53.52 54.11 53.48 53.77 1163334
2011-04-27 53.99 54.45 53.60 54.33 789447
2011-04-28 54.41 54.82 54.16 54.56 796753
2011-04-29 54.60 55.30 54.18 54.27 1854435
2011-05-02 54.76 55.00 53.79 54.45 1005437
2011-05-03 54.35 54.59 53.48 53.72 966040
2011-05-04 53.64 53.98 52.74 52.80 1683067
2011-05-05 52.79 54.99 52.43 53.07 2945794
2011-05-06 53.47 53.88 53.21 53.53 1664226
2011-05-09 53.37 54.59 53.37 54.48 1567790
2011-05-10 54.64 55.15 54.64 54.91 966789
2011-05-11 54.85 54.89 53.76 53.92 1225919
2011-05-12 53.78 54.41 53.34 54.21 1151710
2011-05-13 54.17 54.41 52.81 53.07 1227103
2011-05-16 52.96 53.09 52.25 52.62 1016085
2011-05-17 52.36 52.37 51.56 52.09 1291212
2011-05-18 51.84 52.80 51.54 52.71 827585
2011-05-19 53.08 53.53 52.73 53.42 1182342
2011-05-20 53.32 53.40 52.84 53.00 978306
2011-05-23 52.17 52.23 51.39 52.06 970835
2011-05-24 52.53 52.53 51.24 51.40 1084499
2011-05-25 51.40 52.40 51.18 52.14 936182
2011-05-26 51.81 52.75 51.69 52.59 1028424
2011-05-27 52.23 52.80 51.86 51.96 808320
2011-05-31 52.52 52.82 52.21 52.82 1089497
2011-06-01 52.74 53.11 51.26 51.27 1275631
2011-06-02 51.32 51.94 50.96 51.51 1011182
2011-06-03 50.76 51.10 50.29 50.39 1208607
2011-06-06 50.25 50.25 49.20 49.28 1307286
2011-06-07 49.30 49.44 48.85 48.86 1608139
2011-06-08 48.68 48.92 47.87 47.99 1545078
2011-06-09 48.00 48.30 47.79 48.15 1089915
2011-06-10 48.07 48.28 46.88 47.03 2492023
2011-06-13 47.00 47.17 46.53 46.71 1884940
2011-06-14 47.05 47.52 46.98 47.28 1927221
2011-06-15 46.86 47.01 46.62 46.86 2586480
2011-06-16 46.92 47.65 46.72 47.35 4489035
2011-06-17 48.03 48.03 47.36 47.54 2178451
2011-06-20 47.40 47.80 47.17 47.55 2112328
2011-06-21 47.75 48.41 47.35 48.28 1554538
2011-06-22 48.10 48.95 48.09 48.46 2323561
2011-06-23 47.77 48.58 47.45 48.50 2017582
2011-06-24 48.41 48.49 47.55 47.58 1908195
2011-06-27 48.44 49.29 48.03 49.26 2393957
2011-06-28 49.35 51.15 49.28 50.62 2632816
2011-06-29 50.78 50.90 50.07 50.32 1576970
2011-06-30 50.61 51.57 50.44 51.19 1325900
2011-07-01 51.21 52.49 51.19 52.43 1136556
2011-07-05 52.41 52.51 51.86 52.27 1200227
2011-07-06 52.29 52.85 52.04 52.46 1112901
2011-07-07 52.91 53.22 52.56 52.88 1115564
2011-07-08 52.23 52.71 51.96 52.34 1438524
2011-07-11 51.94 52.05 51.18 51.58 1036084
2011-07-12 51.50 51.73 50.46 50.59 1328156
2011-07-13 51.01 51.29 50.43 50.58 1515298
2011-07-14 50.76 50.96 49.76 49.89 1394482
2011-07-15 49.99 50.05 48.90 49.45 1538931
2011-07-18 49.15 49.42 48.37 48.77 1265106
2011-07-19 49.25 49.72 49.08 49.68 1052212
2011-07-20 49.46 49.60 48.98 49.24 1116954
2011-07-21 49.51 50.50 49.28 50.30 1154258
2011-07-22 50.17 50.78 49.84 50.52 953891
2011-07-25 50.23 50.81 49.84 50.54 870968
2011-07-26 50.36 50.45 49.20 49.70 821479
2011-07-27 49.25 49.26 47.25 47.60 2055088
2011-07-28 47.57 48.50 47.55 48.02 1515786
2011-07-29 47.56 48.51 47.04 47.72 1319781
2011-08-01 48.13 48.14 46.50 47.09 1746491
2011-08-02 44.95 46.37 43.14 45.00 5981283
2011-08-03 45.19 47.67 44.62 46.40 3959515
2011-08-04 45.85 46.04 43.90 43.90 4588314
2011-08-05 44.65 44.92 42.53 43.86 4676874
2011-08-08 42.80 44.01 41.36 41.74 4284793
2011-08-09 42.66 44.15 40.68 42.85 6312295
2011-08-10 41.89 42.78 40.68 41.21 5302511
2011-08-11 41.46 44.84 41.04 44.07 3291064
2011-08-12 44.00 45.09 42.85 44.34 2783436
2011-08-15 44.56 44.64 43.64 44.50 2574001
2011-08-16 44.28 44.68 43.44 44.08 1736965
2011-08-17 44.21 44.57 42.92 43.43 1798081
2011-08-18 42.50 42.50 40.72 41.20 3087884
2011-08-19 40.55 41.80 40.14 40.33 2699506
2011-08-22 41.30 41.69 40.25 40.57 1595538
2011-08-23 40.73 42.72 40.38 42.72 2539804
2011-08-24 42.59 43.85 42.54 43.74 2153885
2011-08-25 44.03 44.14 42.60 42.73 2310585
2011-08-26 42.32 43.94 41.52 43.85 1752019
2011-08-29 44.52 45.68 44.33 45.60 1359813
2011-08-30 45.44 46.30 45.23 45.98 1382937
2011-08-31 46.25 46.93 45.10 45.50 2099270
2011-09-01 45.40 46.42 44.79 44.85 1548490
2011-09-02 44.10 44.20 42.83 43.08 1527667
2011-09-06 41.80 41.99 41.05 41.84 2342563
2011-09-07 42.53 43.58 42.22 43.54 1461351
2011-09-08 43.25 43.65 42.71 43.12 1662885
2011-09-09 42.57 42.86 41.56 42.06 2116014
2011-09-12 41.39 42.00 40.70 41.76 2269072
2011-09-13 41.98 43.58 41.81 43.40 2648595
2011-09-14 43.74 44.84 42.58 44.16 2097652
2011-09-15 44.70 45.07 43.97 44.99 1312640
2011-09-16 45.02 45.30 43.94 44.33 2769142
2011-09-19 43.76 44.60 43.35 44.36 1559692
2011-09-20 44.48 44.53 43.38 43.50 1549759
2011-09-21 43.51 43.91 41.90 42.18 2770362
2011-09-22 41.29 41.54 39.28 39.91 3493544
2011-09-23 39.78 41.12 39.70 40.45 2559227
2011-09-26 40.76 41.40 40.13 41.32 2041083
2011-09-27 42.14 42.86 41.59 41.95 1485749
2011-09-28 42.24 42.51 40.90 40.95 1973238
2011-09-29 41.78 42.69 40.74 41.79 2598052
2011-09-30 41.02 41.30 40.39 40.55 2396878
2011-10-03 40.19 40.99 39.23 39.28 2598396
2011-10-04 38.70 40.15 38.25 40.02 3758362
2011-10-05 40.04 41.62 39.60 41.40 1579393
2011-10-06 41.49 42.78 41.05 42.74 1683380
2011-10-07 42.88 43.16 42.24 42.64 2380287
2011-10-10 43.31 44.12 43.31 44.12 1446191
2011-10-11 43.97 44.85 43.75 44.69 1753929
2011-10-12 44.78 44.88 44.06 44.20 2398450
2011-10-13 43.95 44.12 43.40 43.96 1514590
2011-10-14 44.66 44.66 43.74 44.45 1235511
2011-10-17 44.20 44.37 42.95 43.35 1656468
2011-10-18 43.41 44.88 42.93 44.53 1650019
2011-10-19 44.45 44.88 43.80 43.96 1867139
2011-10-20 44.15 44.65 43.45 44.40 1535092
2011-10-21 44.94 45.85 44.82 45.64 1549300
2011-10-24 45.71 47.04 45.60 46.73 1905403
2011-10-25 46.17 46.29 45.19 45.38 2035942
2011-10-26 44.94 45.60 43.90 44.73 2635635
2011-10-27 45.87 47.73 45.87 47.21 2301550
2011-10-28 46.99 47.49 46.45 47.22 1502934
2011-10-31 46.69 46.82 45.50 45.60 2462981
2011-11-01 44.33 44.85 43.47 43.80 3060588
2011-11-02 43.80 44.25 42.51 43.35 3124606
2011-11-03 43.31 44.67 43.01 44.44 2660402
2011-11-04 43.56 44.40 43.33 44.21 1628655
2011-11-07 44.06 44.42 43.28 44.40 1520279
2011-11-08 44.54 45.95 44.39 45.87 1827591
2011-11-09 44.89 45.13 43.68 44.01 2056397
2011-11-10 44.63 44.88 44.12 44.56 1429032
2011-11-11 45.13 45.81 45.13 45.53 1039300
2011-11-14 45.27 45.76 44.89 45.09 874015
2011-11-15 45.00 45.61 44.73 45.29 1309089
2011-11-16 44.72 45.67 44.11 44.19 1117642
2011-11-17 43.98 44.10 42.42 42.75 1840160
2011-11-18 42.76 43.23 42.44 42.82 1365072
2011-11-21 42.33 42.33 41.35 42.02 1075137
2011-11-22 41.91 42.02 41.00 41.19 1682489
2011-11-23 40.85 40.89 40.00 40.11 1534824
2011-11-25 40.00 40.60 39.88 40.00 588267
2011-11-28 41.41 41.97 40.71 41.11 1453398
2011-11-29 41.00 41.66 40.73 41.02 1336010
2011-11-30 42.32 43.56 42.27 43.51 2041425
2011-12-01 43.28 43.32 42.06 42.20 1742180
2011-12-02 42.78 43.24 42.04 42.11 1035602
2011-12-05 42.90 43.28 42.47 42.80 1323890
2011-12-06 42.95 43.04 42.34 42.52 1519740
2011-12-07 42.25 42.50 41.76 41.99 1820369
2011-12-08 41.55 42.11 40.75 40.87 2293049
2011-12-09 41.21 42.06 40.95 41.73 1960607
2011-12-12 41.34 41.34 40.55 41.11 1550173
2011-12-13 41.31 41.60 40.15 40.43 1804445
2011-12-14 40.20 40.46 39.78 40.04 1977733
2011-12-15 40.79 40.94 40.20 40.36 1639758
2011-12-16 40.63 41.29 40.21 40.37 1943464
2011-12-19 40.58 40.84 39.13 39.28 1539338
2011-12-20 40.03 40.92 39.84 40.48 2666444
2011-12-21 40.60 40.66 39.76 40.11 2046069
2011-12-22 40.27 40.82 40.01 40.73 1293037
2011-12-23 40.69 41.07 40.40 41.07 873845
2011-12-27 41.01 41.82 40.75 41.56 930455
2011-12-28 41.38 41.65 40.26 40.52 899174
2011-12-29 40.49 41.18 40.49 41.15 812963
2011-12-30 41.10 41.26 40.89 40.96 766760
2012-01-03 41.83 42.08 41.30 41.32 1573930
2012-01-04 41.22 41.50 40.80 41.39 994435
2012-01-05 41.29 41.32 40.80 41.02 1295664
2012-01-06 41.00 41.84 41.00 41.66 1421149
2012-01-09 41.55 41.85 41.42 41.72 1156208
2012-01-10 42.30 43.34 42.22 42.51 1478496
2012-01-11 42.34 42.64 42.11 42.50 1891966
2012-01-12 42.65 43.21 42.52 42.60 1634372
2012-01-13 42.36 42.82 41.84 42.69 1495782
2012-01-17 43.12 43.21 42.46 42.59 1040651
2012-01-18 42.68 43.36 42.63 43.30 1198360
2012-01-19 43.44 44.61 43.44 44.42 1507771
2012-01-20 44.50 44.59 44.15 44.41 1523634
2012-01-23 44.21 44.73 43.92 44.23 1176340
2012-01-24 43.96 44.17 43.61 43.86 1017334
2012-01-25 44.00 44.35 43.65 44.24 1719637
2012-01-26 44.61 45.00 44.34 44.72 1062920
2012-01-27 44.51 44.71 44.18 44.50 937780
2012-01-30 43.87 44.70 43.71 44.51 1352244
2012-01-31 44.60 44.92 43.75 44.65 3692153
2012-02-01 44.50 44.50 43.85 44.14 1683893
2012-02-02 44.25 44.54 43.26 43.46 1538207
2012-02-03 44.02 44.59 43.68 44.56 1851669
2012-02-06 44.22 44.36 43.38 43.47 1269746
2012-02-07 43.35 43.35 42.75 42.99 1820263
2012-02-08 42.86 43.08 42.42 42.65 1417387
2012-02-09 42.74 43.27 42.74 43.07 1027123
2012-02-10 42.60 43.11 42.54 43.03 1251795
2012-02-13 43.31 43.77 42.97 43.75 1195170
2012-02-14 43.71 43.94 43.50 43.72 1499972
2012-02-15 43.81 43.81 42.42 42.48 2437891
2012-02-16 43.91 45.00 43.65 44.68 2455180
2012-02-17 44.68 44.89 44.01 44.32 1671567
2012-02-21 43.90 44.28 43.00 44.03 2106648
2012-02-22 44.00 44.07 43.50 43.58 1562916
2012-02-23 43.51 44.07 43.47 43.83 1274452
2012-02-24 44.04 44.04 43.22 43.34 1250290
2012-02-27 42.99 43.49 42.82 43.13 1376934
2012-02-28 43.16 43.22 42.29 42.50 2138824
2012-02-29 42.56 43.69 42.49 43.68 2955983
2012-03-01 43.82 44.47 43.43 44.27 2143217
2012-03-02 44.12 44.48 44.00 44.32 2005037
2012-03-05 44.12 44.61 44.07 44.22 1949405
2012-03-06 43.82 44.05 43.38 43.51 1795097
2012-03-07 43.61 43.67 43.29 43.47 1644452
2012-03-08 43.86 43.99 43.37 43.83 1194218
2012-03-09 43.86 44.39 43.35 44.33 1147072
2012-03-12 44.22 44.35 43.69 44.05 996286
2012-03-13 44.33 44.98 44.26 44.97 1887545
2012-03-14 44.96 44.99 43.88 44.17 1557680
2012-03-15 44.09 44.73 43.99 44.55 1552130
2012-03-16 44.48 46.16 44.48 45.81 3496678
2012-03-19 45.50 46.27 45.50 46.10 2422743
2012-03-20 45.74 45.81 45.10 45.29 1197763
2012-03-21 45.18 47.20 45.00 46.98 2673823
2012-03-22 46.48 46.76 46.08 46.39 1685838
2012-03-23 46.52 46.52 45.76 46.26 1128958
2012-03-26 46.58 46.90 46.40 46.90 1218015
2012-03-27 46.87 46.90 46.47 46.58 926342
2012-03-28 46.57 46.67 45.80 46.35 847163
2012-03-29 46.10 46.32 45.52 46.29 1180888
2012-03-30 46.59 46.81 46.14 46.51 1167990
2012-04-02 46.36 47.04 46.24 46.58 1252034
2012-04-03 46.38 46.57 45.83 46.24 990466
2012-04-04 45.87 46.51 45.72 46.43 1035185
2012-04-05 46.17 46.91 46.16 46.73 1415016
2012-04-09 45.93 46.14 45.57 45.85 1126810
2012-04-10 45.66 45.69 44.96 45.06 1641235
2012-04-11 45.61 46.12 45.39 46.04 1239980
2012-04-12 46.16 47.48 46.05 46.99 1702791
2012-04-13 46.72 46.83 46.28 46.33 1063076
2012-04-16 46.43 46.43 45.65 46.02 1450216
2012-04-17 46.33 46.86 46.15 46.61 1368270
2012-04-18 46.30 46.85 46.18 46.50 1382515
2012-04-19 46.37 46.71 45.53 45.74 1174112
2012-04-20 42.16 42.98 41.90 41.96 8188996
2012-04-23 41.52 41.68 40.73 40.95 3292063
2012-04-24 41.15 41.64 41.06 41.25 1983493
2012-04-25 41.48 41.55 40.81 40.89 2652169
2012-04-26 40.59 40.65 40.00 40.33 2942536
2012-04-27 40.58 40.67 39.77 39.90 3174806
2012-04-30 40.00 40.31 39.91 40.00 3566344
2012-05-01 40.07 41.04 39.95 40.62 2728794
2012-05-02 41.13 41.13 40.18 40.74 2006476
2012-05-03 40.61 40.93 39.84 40.01 2747789
2012-05-04 39.75 39.81 39.20 39.50 2481685
2012-05-07 39.10 40.10 38.90 39.92 2065031
2012-05-08 39.56 39.63 39.11 39.31 2927748
2012-05-09 38.95 38.99 38.23 38.61 2940248
2012-05-10 38.91 39.38 38.56 38.80 1538173
2012-05-11 38.69 39.17 38.58 38.72 2551711
2012-05-14 38.35 38.82 38.18 38.49 2751770
2012-05-15 38.50 38.58 37.75 37.92 4679809
2012-05-16 38.17 38.17 37.73 37.86 5373377
2012-05-17 37.81 38.08 37.41 37.55 3602548
2012-05-18 37.68 37.75 37.18 37.32 4163224
2012-05-21 37.34 38.41 37.26 38.33 1792080
2012-05-22 38.33 38.66 37.28 38.34 3492655
2012-05-23 38.08 39.08 37.86 38.96 2957488
2012-05-24 38.90 39.07 38.45 38.74 2553849
2012-05-25 38.83 38.85 38.41 38.47 1683477
2012-05-29 38.83 39.32 38.71 39.07 1830238
2012-05-30 38.36 38.36 37.73 38.03 1959845
2012-05-31 37.83 38.42 37.34 38.25 3295673
2012-06-01 37.45 37.60 36.96 37.45 3321958
2012-06-04 37.46 37.76 37.18 37.64 1986740
2012-06-05 37.60 38.05 37.44 37.89 1790650
2012-06-06 38.23 39.18 38.18 39.13 1436184
2012-06-07 39.67 39.94 38.85 38.97 1607464
2012-06-08 38.70 39.46 38.66 39.36 1106134
2012-06-11 39.64 39.74 38.82 38.88 993426
2012-06-12 39.05 39.23 38.64 39.08 1413970
2012-06-13 39.00 39.42 38.63 38.86 878689
2012-06-14 38.94 39.88 38.84 39.52 1310001
2012-06-15 39.65 39.76 39.00 39.48 2045776
2012-06-18 39.24 39.84 38.95 39.62 1119128
2012-06-19 39.72 40.50 39.61 40.27 1107332
2012-06-20 40.32 40.34 39.60 39.90 1210529
2012-06-21 40.01 40.18 38.61 38.67 1045094
2012-06-22 38.74 38.89 38.18 38.73 1327547
2012-06-25 38.42 38.42 37.81 37.99 1110015
2012-06-26 37.87 37.96 36.82 37.42 2334003
2012-06-27 37.61 37.75 37.18 37.42 1040033
2012-06-28 37.19 37.42 36.72 37.22 1768537
2012-06-29 38.10 38.75 37.92 38.75 1614674
2012-07-02 38.95 38.95 38.06 38.78 1206387
2012-07-03 38.97 39.27 38.53 39.26 730913
2012-07-05 39.07 39.61 38.92 39.29 944256
2012-07-06 39.02 39.21 38.06 38.28 875514
2012-07-09 38.15 38.41 37.68 37.77 862587
2012-07-10 38.22 38.41 36.99 37.18 1171987
2012-07-11 37.09 37.37 36.62 36.91 1854098
2012-07-12 36.41 36.95 36.17 36.68 1455082
2012-07-13 36.64 37.80 36.64 37.67 955619
2012-07-16 37.58 37.62 36.60 37.18 1331424
2012-07-17 37.24 37.50 36.43 37.33 1462079
2012-07-18 37.14 38.75 37.14 38.45 1531652
2012-07-19 38.47 38.66 38.24 38.47 1115621
2012-07-20 38.45 38.45 36.98 37.05 1327493
2012-07-23 36.35 37.37 35.97 37.29 1550155
2012-07-24 37.10 37.13 36.44 36.71 2663723
2012-07-25 36.84 36.85 35.53 35.60 2435372
2012-07-26 36.39 36.96 35.49 35.82 1736025
2012-07-27 35.98 36.38 35.98 36.06 3275451
2012-07-30 36.00 36.37 35.88 36.02 2210944
2012-07-31 35.89 36.09 35.55 35.57 2042190
2012-08-01 35.89 35.89 35.06 35.24 2139258
2012-08-02 35.05 35.26 34.83 35.19 1757419
2012-08-03 35.99 36.39 35.58 36.10 1491306
2012-08-06 36.28 36.59 35.99 36.04 1104144
2012-08-07 36.04 36.46 35.16 35.67 3467809
2012-08-08 35.40 36.64 35.30 36.42 2358358
2012-08-09 36.24 36.50 35.82 36.40 2695957
2012-08-10 36.16 36.80 35.94 36.68 1646173
2012-08-13 36.51 36.95 36.38 36.93 1439290
2012-08-14 37.01 37.14 36.90 37.03 1413679
2012-08-15 36.92 37.43 36.92 37.40 957824
2012-08-16 37.52 38.45 37.37 38.31 1555968
2012-08-17 38.45 38.45 37.90 38.29 1477612
2012-08-20 38.14 38.57 38.09 38.49 1622831
2012-08-21 38.44 38.90 38.39 38.50 1121859
2012-08-22 38.40 38.52 37.95 38.00 1135996
2012-08-23 38.05 38.05 37.22 37.52 939055
2012-08-24 37.53 37.94 37.28 37.71 850086
2012-08-27 37.74 37.75 36.98 37.03 780152
2012-08-28 36.86 37.12 36.85 36.87 1190087
2012-08-29 36.84 37.07 36.71 36.80 700519
2012-08-30 36.57 36.68 36.06 36.19 1206057
2012-08-31 36.53 36.72 36.19 36.61 1232079
2012-09-04 36.50 36.81 36.20 36.47 1625781
2012-09-05 36.29 36.57 35.90 36.23 1466890
2012-09-06 36.62 37.31 36.47 37.11 1104828
2012-09-07 37.28 37.96 37.20 37.78 1329198
2012-09-10 38.06 38.48 37.91 38.34 1101282
2012-09-11 38.26 38.91 38.20 38.81 1064740
2012-09-12 38.88 39.10 38.71 39.00 776280
2012-09-13 38.88 39.45 38.72 39.11 1331516
2012-09-14 39.08 39.35 38.88 39.16 1492461
2012-09-17 39.07 39.22 38.39 38.48 1332183
2012-09-18 38.29 38.52 38.00 38.20 1488289
2012-09-19 38.38 38.55 37.85 38.26 950286
2012-09-20 38.04 38.13 37.33 37.53 1574687
2012-09-21 37.62 37.72 36.72 36.78 1916568
2012-09-24 36.73 37.19 36.57 36.86 997106
2012-09-25 36.86 37.10 36.01 36.05 1575607
2012-09-26 36.05 36.39 36.01 36.02 925917
2012-09-27 36.25 36.87 36.04 36.81 1459485
2012-09-28 36.59 36.67 36.21 36.35 1484061
2012-10-01 36.43 36.52 35.90 36.14 1995032
2012-10-02 36.37 36.37 35.10 35.17 3105480
2012-10-03 35.33 35.65 35.02 35.16 2775453
2012-10-04 35.44 35.56 35.13 35.43 1725514
2012-10-05 35.76 36.01 35.52 35.55 1799393
2012-10-08 35.37 35.56 35.15 35.22 1446594
2012-10-09 35.22 35.28 34.68 34.80 2125354
2012-10-10 34.94 35.01 34.20 34.36 2443643
2012-10-11 34.58 34.70 34.21 34.41 3414064
2012-10-12 34.47 34.90 34.40 34.78 3306501
2012-10-15 34.92 35.18 34.55 35.00 2211581
2012-10-16 35.07 35.52 34.84 35.25 2119680
2012-10-17 35.31 35.75 35.31 35.55 3303603
2012-10-18 35.61 35.85 35.47 35.54 2705184
2012-10-19 35.62 35.75 35.14 35.32 2698025
2012-10-22 35.25 35.46 35.01 35.33 1269521
2012-10-23 34.98 36.36 34.91 36.28 2410639
2012-10-24 36.24 36.40 35.78 35.82 2080130
2012-10-25 36.00 36.15 35.49 35.78 1539296
2012-10-26 36.79 37.36 36.29 36.43 2864589
2012-10-31 36.39 36.91 36.37 36.61 1548969
2012-11-01 36.52 37.33 36.39 37.22 1407595
2012-11-02 37.38 37.40 36.82 36.91 1143237
2012-11-05 36.87 37.29 36.83 37.12 1179741
2012-11-06 37.23 38.50 36.90 37.88 2138128
2012-11-07 37.41 37.74 36.77 37.15 1860266
2012-11-08 37.12 37.31 36.74 36.74 2105431
2012-11-09 36.76 37.12 36.67 36.73 1526463
2012-11-12 36.89 37.19 36.73 36.97 1006878
2012-11-13 36.71 37.34 36.68 36.86 1972300
2012-11-14 36.95 37.03 36.30 36.37 2388394
2012-11-15 36.31 36.54 36.04 36.22 1182380
2012-11-16 36.20 36.29 35.40 35.76 1700301
2012-11-19 36.14 36.38 35.85 36.20 891974
2012-11-20 36.21 36.47 35.88 36.47 1242682
2012-11-21 36.41 36.94 36.32 36.80 1397707
2012-11-23 36.93 37.20 36.73 37.18 521164
2012-11-26 36.96 37.31 36.84 37.24 1206177
2012-11-27 37.19 37.30 36.93 36.98 1231399
2012-11-28 36.78 37.10 36.69 37.03 1654804
2012-11-29 37.50 37.96 37.18 37.35 2610244
2012-11-30 37.45 37.59 37.20 37.42 1809211
2012-12-03 37.66 37.82 36.91 37.04 1324112
2012-12-04 37.18 37.18 36.89 37.06 1013953
2012-12-05 37.07 37.75 37.05 37.64 1327129
2012-12-06 37.57 37.57 36.67 36.99 1764874
2012-12-07 37.06 37.36 36.87 37.34 1028428
2012-12-10 37.32 38.25 37.26 38.22 1456033
2012-12-11 38.29 38.84 38.10 38.63 1617240
2012-12-12 38.65 38.84 37.91 38.04 1581666
2012-12-13 37.73 38.50 37.72 38.11 1181425
2012-12-14 37.92 38.34 37.83 38.22 1671084
2012-12-17 38.37 38.61 37.98 38.60 2686227
2012-12-18 38.59 39.43 38.41 39.37 2152601
2012-12-19 39.35 39.88 39.26 39.61 2254221
2012-12-20 39.70 39.92 39.37 39.90 1843614
2012-12-21 39.46 39.81 39.00 39.73 2192299
2012-12-24 39.82 39.93 39.56 39.77 505039
2012-12-26 39.76 39.97 39.45 39.49 932453
2012-12-27 39.49 39.56 38.89 39.27 926738
2012-12-28 39.03 39.72 39.00 39.03 1074507
2012-12-31 39.08 39.56 38.83 39.55 1030870
2013-01-02 40.27 41.25 40.16 40.90 2293075
2013-01-03 40.89 41.08 40.77 41.03 2124854
2013-01-04 41.12 41.92 40.97 41.82 1592207
2013-01-07 41.53 41.69 41.22 41.37 1381654
2013-01-08 41.23 41.27 40.85 41.08 1473543
2013-01-09 41.29 42.35 41.12 42.16 2393708
2013-01-10 42.45 42.59 42.31 42.54 1920521
2013-01-11 42.40 42.92 42.40 42.70 2067874
2013-01-14 42.65 42.80 42.43 42.70 1139080
2013-01-15 42.46 42.84 42.43 42.74 1053385
2013-01-16 42.64 42.91 42.64 42.72 1258701
2013-01-17 42.78 43.05 42.69 43.03 1340404
2013-01-18 43.47 43.47 42.74 42.87 3014655
2013-01-22 42.82 43.11 42.69 43.08 1300320
2013-01-23 43.13 43.32 42.81 42.98 1293980
2013-01-24 43.11 43.74 42.97 43.19 1977681
2013-01-25 43.44 43.56 43.08 43.54 1503943
2013-01-28 43.69 43.80 43.19 43.38 1647768
2013-01-29 43.29 43.58 42.94 43.52 1489453
2013-01-30 43.51 43.54 42.97 43.12 1821949
2013-01-31 43.01 43.19 42.42 42.90 3358041
2013-02-01 43.30 43.32 42.95 43.03 1890978
2013-02-04 42.80 43.17 42.70 42.78 2066552
2013-02-05 43.00 43.61 42.73 43.43 1395571
2013-02-06 42.87 43.49 42.65 43.19 2003679
2013-02-07 43.25 43.25 42.62 43.08 1737588
2013-02-08 43.19 43.53 42.96 43.34 1448181
2013-02-11 43.29 43.46 42.80 43.00 913213
2013-02-12 42.95 43.19 42.72 42.75 1519621
2013-02-13 42.92 43.11 42.44 42.67 1361478
2013-02-14 42.56 42.78 42.23 42.40 1920533
2013-02-15 42.40 42.85 42.21 42.26 1628775
2013-02-19 42.39 42.74 42.14 42.60 1857939
2013-02-20 42.60 42.67 41.72 41.81 1535342
2013-02-21 41.67 41.67 40.66 40.75 2490052
2013-02-22 40.86 41.33 40.60 40.81 2289683
2013-02-25 41.08 41.56 39.93 39.99 2763573
2013-02-26 39.16 39.96 36.08 37.06 9355795
2013-02-27 37.19 38.52 37.15 38.22 4708356
2013-02-28 38.17 39.10 38.15 38.85 4339501
2013-03-01 38.51 38.91 38.19 38.82 2858873
2013-03-04 38.65 38.95 38.26 38.94 2431455
2013-03-05 39.02 39.76 38.99 39.55 1846145
2013-03-06 39.73 39.78 38.98 39.09 1807549
2013-03-07 39.06 39.25 38.74 38.78 1818727
2013-03-08 39.25 39.29 38.63 38.69 1621386
2013-03-11 38.76 38.87 38.56 38.64 1236833
2013-03-12 38.61 38.94 38.09 38.24 1746617
2013-03-13 38.48 38.54 38.13 38.29 2099797
2013-03-14 38.44 38.53 38.19 38.37 1773950
2013-03-15 38.27 38.50 38.20 38.44 2182861
2013-03-18 38.12 38.70 37.85 38.18 1756619
2013-03-19 38.18 38.35 37.02 37.43 2790565
2013-03-20 37.55 37.66 36.51 37.19 3526648
2013-03-21 37.05 37.14 36.46 36.59 2395476
2013-03-22 36.78 36.96 36.32 36.54 2491004
2013-03-25 36.69 36.78 35.45 35.67 3626744
2013-03-26 35.60 35.97 35.45 35.80 3118969
2013-03-27 35.63 35.85 35.33 35.73 2262915
2013-03-28 35.58 35.75 35.40 35.73 2269712
2013-04-01 35.79 36.12 35.24 35.37 1871926
2013-04-02 35.42 35.88 35.19 35.30 2162352
2013-04-03 35.21 35.87 35.21 35.62 2807576
2013-04-04 35.71 36.28 35.55 36.08 2610388
2013-04-05 35.58 36.28 35.16 36.21 2191803
2013-04-08 36.16 36.50 35.66 36.48 1880900
2013-04-09 36.57 37.05 36.46 37.01 1979872
2013-04-10 36.66 37.11 36.34 37.05 2730822
2013-04-11 37.17 37.25 36.90 37.03 1552565
2013-04-12 36.97 37.01 36.32 36.70 1771431
2013-04-15 36.62 36.81 35.72 35.86 1927920
2013-04-16 36.06 36.29 35.66 36.07 1876871
2013-04-17 35.71 35.83 35.00 35.22 2279900
2013-04-18 34.89 35.48 34.88 35.13 3031131
2013-04-19 35.07 35.67 34.95 35.34 1980488
2013-04-22 35.51 35.61 34.83 35.53 1457148
2013-04-23 35.72 35.78 35.26 35.42 1230771
2013-04-24 35.55 36.00 35.40 35.54 1842045
2013-04-25 35.66 35.71 35.38 35.44 2297009
2013-04-26 35.59 35.60 35.17 35.42 1358818
2013-04-29 35.44 35.79 35.31 35.66 725021
2013-04-30 35.56 35.94 35.44 35.93 1663596
2013-05-01 36.02 36.16 35.03 35.32 1716562
2013-05-02 37.00 38.45 36.94 37.03 5317139
2013-05-03 36.99 37.76 36.90 37.11 2763541
2013-05-06 37.24 38.17 37.01 37.90 2121609
2013-05-07 37.83 38.88 37.75 38.73 2269761
2013-05-08 38.45 39.10 38.27 39.08 1720808
2013-05-09 39.00 39.08 38.40 38.45 1728737
2013-05-10 38.50 38.89 38.28 38.43 1262127
2013-05-13 38.27 38.46 38.13 38.32 1538061
2013-05-14 38.41 38.83 38.29 38.71 1443923
2013-05-15 38.71 38.78 38.46 38.63 1246211
2013-05-16 38.48 38.81 38.08 38.20 1240126
2013-05-17 38.36 38.53 38.11 38.53 1649330
2013-05-20 38.48 38.68 38.29 38.57 1837363
2013-05-21 38.50 38.89 38.46 38.71 1757581
2013-05-22 38.67 39.20 38.07 38.30 1821249
2013-05-23 38.25 40.19 38.00 40.14 3507925
2013-05-24 39.84 39.96 39.02 39.33 1836967
2013-05-28 40.16 40.71 39.24 39.59 1756188
2013-05-29 39.25 39.64 39.10 39.36 1114446
2013-05-30 39.18 39.35 38.86 39.03 1130254
2013-05-31 38.86 39.39 38.84 39.03 1608908
2013-06-03 39.02 39.21 38.48 39.00 1822529
2013-06-04 38.97 39.18 38.31 38.49 1389924
2013-06-05 38.62 38.62 37.66 37.78 1253806
2013-06-06 37.89 38.50 37.80 38.29 1411694
2013-06-07 38.42 38.89 38.26 38.62 1406042
2013-06-10 38.63 38.77 38.36 38.48 1310828
2013-06-11 38.19 38.36 37.75 37.84 912021
2013-06-12 38.15 38.26 37.48 37.61 1072328
2013-06-13 37.67 38.66 37.47 38.57 889711
2013-06-14 38.61 38.95 38.16 38.28 631699
2013-06-17 38.65 39.26 38.32 38.65 1890621
2013-06-18 38.75 39.21 38.59 38.99 1000789
2013-06-19 39.07 39.37 38.46 38.48 790408
2013-06-20 38.06 38.06 37.28 37.29 1591288
2013-06-21 37.37 37.59 36.96 37.05 2145877
2013-06-24 36.93 37.30 36.45 36.71 1322105
2013-06-25 37.43 37.53 36.93 37.18 1703012
2013-06-26 37.50 37.72 37.28 37.32 1000072
2013-06-27 37.60 37.88 37.41 37.82 1222380
2013-06-28 37.62 38.27 37.62 38.04 2155683
2013-07-01 38.58 39.19 38.42 38.66 1867463
2013-07-02 38.57 38.78 38.05 38.18 1028065
2013-07-03 38.00 38.18 37.79 37.98 417966
2013-07-05 38.13 38.52 37.90 38.52 619099
2013-07-08 38.62 38.81 38.45 38.65 849639
2013-07-09 38.75 39.97 38.67 39.66 1953688
2013-07-10 39.47 39.75 39.40 39.60 1300019
2013-07-11 39.98 40.39 39.98 40.30 1222473
2013-07-12 39.88 40.14 39.68 40.00 1772739
2013-07-15 39.98 40.73 39.88 40.67 943365
2013-07-16 40.80 40.99 40.47 40.62 1159196
2013-07-17 40.75 40.84 40.32 40.47 887765
2013-07-18 40.47 41.35 40.42 41.31 1169461
2013-07-19 41.31 41.58 41.00 41.20 1201888
2013-07-22 41.56 41.60 41.20 41.27 928429
2013-07-23 41.24 41.39 40.37 40.39 1327163
2013-07-24 40.47 40.74 39.99 40.06 898708
2013-07-25 40.05 40.33 39.66 40.02 970707
2013-07-26 39.78 40.80 39.66 40.80 1322320
2013-07-29 40.54 40.77 40.11 40.16 959351
2013-07-30 40.25 40.44 40.05 40.27 966144
2013-07-31 40.43 40.79 40.20 40.32 850517
2013-08-01 40.57 41.80 40.56 41.68 1474602
2013-08-02 41.51 41.58 40.99 41.19 1076131
2013-08-05 41.10 41.16 39.98 40.34 1839666
2013-08-06 41.92 42.95 40.91 41.21 3283481
2013-08-07 40.60 41.27 40.14 41.21 2783271
2013-08-08 41.35 41.55 40.98 41.11 1589399
2013-08-09 41.10 41.10 40.60 40.79 1026892
2013-08-12 40.59 41.00 40.50 40.80 699834
2013-08-13 40.78 40.97 40.47 40.71 757150
2013-08-14 40.73 40.75 40.25 40.51 724837
2013-08-15 40.11 40.34 39.68 39.84 901160
2013-08-16 39.75 40.22 39.73 40.03 1047769
2013-08-19 40.00 40.33 39.91 39.92 1068834
2013-08-20 40.12 40.75 39.83 40.55 987288
2013-08-21 40.32 40.80 39.92 40.51 1067681
2013-08-22 40.60 41.35 40.50 41.26 713935
2013-08-23 41.25 41.43 40.97 41.25 1406645
2013-08-26 41.23 42.00 41.06 41.62 1431938
2013-08-27 41.05 41.22 40.42 40.67 1679146
2013-08-28 40.79 40.87 40.52 40.65 718114
2013-08-29 40.50 40.95 40.38 40.45 778328
2013-08-30 40.43 40.65 40.23 40.56 1165318
2013-09-03 40.91 41.56 40.91 41.46 2169157
2013-09-04 40.50 42.09 40.50 41.98 1716444
2013-09-05 42.02 42.30 41.58 42.14 1932828
2013-09-06 42.32 43.04 41.75 42.90 2739564
2013-09-09 42.93 43.69 42.91 43.62 2034773
2013-09-10 43.81 44.50 43.65 44.29 1992801
2013-09-11 44.10 44.75 44.10 44.74 1607344
2013-09-12 44.55 44.69 44.23 44.34 1587120
2013-09-13 44.44 44.47 44.17 44.28 1499441
2013-09-16 44.74 45.00 44.51 44.64 1472322
2013-09-17 44.68 44.78 43.68 43.89 1907223
2013-09-18 44.06 45.39 44.04 45.23 2534445
2013-09-19 45.22 45.48 44.88 44.93 1840901
2013-09-20 45.01 45.40 44.80 44.81 2909286
2013-09-23 44.76 44.87 44.34 44.57 1216343
2013-09-24 44.65 45.00 44.58 44.70 994139
2013-09-25 44.64 44.89 44.06 44.18 1145631
2013-09-26 44.41 44.67 44.13 44.32 757369
2013-09-27 44.12 44.39 43.95 44.14 646860
2013-09-30 43.76 44.16 43.45 44.06 868911
2013-10-01 43.90 44.61 43.90 44.51 765650
2013-10-02 44.02 44.25 43.70 44.06 697741
2013-10-03 43.77 43.85 42.76 43.02 1279666
2013-10-04 43.07 43.11 42.51 43.03 1391706
2013-10-07 42.68 43.12 42.38 42.90 925449
2013-10-08 42.81 43.00 42.00 42.06 1278980
2013-10-09 42.06 42.48 41.84 42.41 1359235
2013-10-10 41.98 43.20 41.79 43.12 932780
2013-10-11 42.75 43.45 42.75 43.45 547418
2013-10-14 43.07 43.68 43.02 43.58 660097
2013-10-15 43.42 43.56 43.11 43.16 1394138
2013-10-16 43.33 43.72 43.06 43.41 1083308
2013-10-17 43.07 43.30 42.92 43.14 1000618
2013-10-18 43.22 43.92 43.13 43.91 974542
2013-10-21 43.84 44.45 43.76 44.35 841236
2013-10-22 44.53 44.83 44.14 44.54 1071676
2013-10-23 44.25 44.65 43.95 44.14 936769
2013-10-24 44.65 46.67 44.54 46.30 2930107
2013-10-25 46.30 46.49 45.59 45.88 1081297
2013-10-28 46.01 46.90 45.89 46.63 1625800
2013-10-29 46.64 46.87 46.29 46.64 715108
2013-10-30 46.51 46.90 46.13 46.34 888828
2013-10-31 46.46 46.48 45.01 45.29 1760548
2013-11-01 45.51 45.79 45.18 45.40 1277929
2013-11-04 45.45 46.31 45.45 46.29 1161750
2013-11-05 44.50 45.00 42.56 43.41 3390629
2013-11-06 42.84 43.04 42.34 42.61 2260713
2013-11-07 42.95 42.97 42.07 42.17 1857839
2013-11-08 42.15 42.59 42.08 42.42 1412739
2013-11-11 42.28 42.67 42.14 42.52 861331
2013-11-12 42.50 42.83 42.21 42.61 939358
2013-11-13 42.47 43.10 42.29 43.10 935583
2013-11-14 43.05 43.43 42.85 43.23 837004
2013-11-15 43.32 43.40 42.86 43.33 795463
2013-11-18 43.39 43.53 43.17 43.31 665290
2013-11-19 43.17 43.50 43.04 43.35 1694320
2013-11-20 43.37 43.56 43.18 43.43 1129922
2013-11-21 43.51 43.86 43.47 43.79 794320
2013-11-22 43.88 43.88 43.44 43.62 957335
2013-11-25 43.80 43.90 43.45 43.77 869212
2013-11-26 43.77 43.88 43.36 43.45 988556
2013-11-27 43.32 43.61 43.17 43.52 701339
2013-11-29 43.31 43.86 43.30 43.44 490335
2013-12-02 43.91 43.91 43.31 43.43 993322
2013-12-03 43.26 43.40 42.97 43.27 803262
2013-12-04 42.97 43.57 42.88 43.31 1003923
2013-12-05 43.21 43.52 43.05 43.18 1282725
2013-12-06 43.82 43.82 43.37 43.44 929783
2013-12-09 43.52 43.69 43.37 43.41 855496
2013-12-10 43.29 43.48 42.64 42.81 1198638
2013-12-11 42.74 42.85 42.32 42.50 1902641
2013-12-12 42.49 42.82 42.41 42.63 930431
2013-12-13 42.78 43.12 42.59 43.02 919482
2013-12-16 43.16 43.40 42.78 42.80 793730
2013-12-17 42.69 42.96 42.29 42.70 1175434
2013-12-18 42.65 43.11 42.28 43.10 873280
2013-12-19 43.03 43.20 42.81 42.96 898886
2013-12-20 43.07 43.58 42.86 43.55 1660168
2013-12-23 43.02 43.87 43.02 43.58 915894
2013-12-24 43.72 43.85 43.35 43.47 303311
2013-12-26 43.55 43.71 43.42 43.63 478626
2013-12-27 43.70 44.20 43.57 44.16 817261
2013-12-30 44.16 44.26 44.03 44.15 427277
2013-12-31 44.37 44.48 44.03 44.25 561887
2014-01-02 44.31 44.48 43.34 43.49 782942
2014-01-03 43.39 43.65 43.12 43.25 753169
2014-01-06 43.47 43.64 42.81 42.82 1004509
2014-01-07 42.84 43.57 42.96 43.28 1065596
2014-01-08 43.24 43.29 42.82 42.99 882405
2014-01-09 43.21 43.21 42.41 43.01 981345
2014-01-10 43.13 43.82 42.86 43.61 1093014
2014-01-13 44.19 45.69 43.98 44.22 2833536
2014-01-14 43.40 43.98 43.03 43.79 1919209
2014-01-15 43.80 44.16 43.45 43.94 1272455
2014-01-16 43.93 44.03 43.53 44.00 889628
2014-01-17 43.79 44.05 43.64 43.77 1403412
2014-01-21 44.07 44.27 43.56 44.00 843610
2014-01-22 44.00 44.25 43.81 44.15 537642
2014-01-23 43.82 44.09 43.34 43.59 544651
2014-01-24 43.31 43.31 42.00 42.00 1201881
2014-01-27 42.10 42.20 41.09 41.49 1576044
2014-01-28 41.50 41.96 41.38 41.52 760001
2014-01-29 41.32 41.68 40.97 41.00 991605
2014-01-30 41.24 41.65 41.00 41.22 1022915
2014-01-31 40.56 41.36 40.54 40.86 1356075
2014-02-03 40.84 41.26 40.27 40.29 1881011
2014-02-04 40.55 40.83 39.88 40.54 1944077
2014-02-05 40.15 40.49 39.91 40.40 1638413
2014-02-06 40.40 40.48 40.02 40.12 1467480
2014-02-07 40.39 40.69 40.20 40.66 1337256
2014-02-10 40.57 40.94 40.40 40.92 1061643
2014-02-11 40.91 41.91 40.80 41.60 1480343
2014-02-12 41.73 41.96 41.41 41.61 921989
2014-02-13 41.38 41.90 41.33 41.77 816324
2014-02-14 41.57 42.01 41.47 41.86 760456
2014-02-18 41.88 42.11 41.68 41.87 824888
2014-02-19 41.69 41.83 41.06 41.15 1161366
2014-02-20 41.37 41.88 41.02 41.70 922192
2014-02-21 41.71 41.94 41.43 41.58 994299
2014-02-24 42.50 42.77 42.00 42.01 2156504
2014-02-25 41.91 41.91 38.70 39.06 4913044
2014-02-26 38.82 39.38 38.72 39.02 4614593
2014-02-27 38.97 39.40 38.82 39.18 2542063
2014-02-28 39.30 39.70 39.02 39.51 2185037
2014-03-03 38.93 39.71 39.10 39.43 1812165
2014-03-04 39.59 40.28 39.43 39.50 2568056
2014-03-05 39.49 39.61 39.31 39.59 1293292
2014-03-06 39.60 39.94 39.35 39.54 2113331
2014-03-07 39.72 39.96 39.45 39.82 2218477
2014-03-10 39.36 39.76 38.99 39.70 2154303
2014-03-11 39.66 40.00 39.45 39.68 1732823
2014-03-12 39.52 40.27 39.32 40.26 1604179
2014-03-13 40.19 40.36 39.73 39.78 1770017
2014-03-14 39.57 39.82 38.84 38.98 2632434
2014-03-17 39.27 39.56 38.74 38.89 1720102
2014-03-18 38.94 39.07 38.78 38.80 1104904
2014-03-19 38.96 38.97 38.42 38.74 2103049
2014-03-20 38.71 38.79 38.43 38.78 1955719
2014-03-21 38.49 39.09 38.51 38.95 5644054
2014-03-24 38.96 39.22 38.55 39.10 2257344
2014-03-25 39.20 39.55 39.03 39.23 998582
2014-03-26 39.29 39.60 38.66 38.68 978940
2014-03-27 38.62 38.83 38.48 38.64 1052912
2014-03-28 38.66 39.43 38.62 39.21 802599
2014-03-31 39.38 39.82 39.22 39.63 1498659
2014-04-01 39.67 39.77 39.25 39.73 1302081
2014-04-02 39.67 39.99 39.32 39.92 1324367
2014-04-03 40.00 40.39 39.93 40.25 1071627
2014-04-04 40.37 40.50 39.33 39.44 1138356
2014-04-07 39.37 39.69 39.14 39.43 1184302
2014-04-08 39.48 40.01 39.29 39.76 1312422
2014-04-09 39.80 40.02 39.45 40.00 1189736
2014-04-10 39.90 39.97 38.86 38.87 1365506
2014-04-11 38.58 39.10 38.57 38.90 1118391
2014-04-14 39.28 39.41 38.63 38.71 1548000
2014-04-15 38.77 39.41 38.54 39.34 1919404
2014-04-16 39.65 39.89 39.24 39.41 1228417
2014-04-17 39.51 40.20 39.36 40.01 1635863
2014-04-21 39.92 40.62 39.83 40.58 1583206
2014-04-22 40.66 40.66 40.16 40.23 1329840
2014-04-23 40.21 40.64 39.94 40.41 810180
2014-04-24 40.59 40.83 40.33 40.61 966174
2014-04-25 40.54 40.60 39.92 40.05 642739
2014-04-28 40.13 40.74 40.04 40.59 2324935
2014-04-29 40.71 41.00 40.44 40.63 1858677
2014-04-30 40.45 41.32 40.29 41.24 1824572
2014-05-01 41.30 41.46 40.86 41.33 1247491
2014-05-02 41.55 41.62 41.20 41.20 928743
2014-05-05 40.86 41.40 40.61 41.20 913198
2014-05-06 41.09 41.32 40.86 41.25 1572623
2014-05-07 41.36 41.72 40.98 41.54 1283372
2014-05-08 41.74 44.43 41.53 43.42 3389667
2014-05-09 43.26 43.44 42.88 43.32 1468011
2014-05-12 43.37 44.13 43.35 43.86 1427998
2014-05-13 43.80 44.69 43.69 44.60 1739862
2014-05-14 44.50 44.72 44.28 44.66 1554840
2014-05-15 44.54 45.99 44.31 45.93 3193708
2014-05-16 46.00 46.80 45.90 46.26 4500804
2014-05-19 46.14 46.71 46.03 46.18 2543115
2014-05-20 46.02 46.14 45.47 45.59 2673545
2014-05-21 45.80 46.00 45.19 45.45 1648182
2014-05-22 45.47 45.78 45.37 45.67 1272875
2014-05-23 45.70 45.94 45.50 45.89 1054195
2014-05-27 46.00 46.00 45.37 45.66 1474658
2014-05-28 45.63 46.00 45.33 45.95 1778771
2014-05-29 45.62 45.75 45.10 45.46 1470274
2014-05-30 45.38 45.69 45.21 45.51 1272778
2014-06-02 45.70 45.90 45.48 45.88 1003055
2014-06-03 45.76 45.83 45.31 45.33 917397
2014-06-04 45.27 45.59 45.27 45.55 1076609
2014-06-05 46.13 46.17 45.15 45.72 1698479
2014-06-06 45.93 46.12 45.78 46.00 2428990
2014-06-09 46.06 46.06 45.78 45.86 1526486
2014-06-10 45.60 45.89 45.54 45.57 1195439
2014-06-11 45.03 45.59 45.09 45.17 1565504
2014-06-12 45.05 45.18 44.51 44.62 1237822
2014-06-13 44.78 45.00 44.34 44.67 1643934
2014-06-16 44.69 44.96 44.50 44.59 948532
2014-06-17 44.48 44.73 44.16 44.34 1198823
2014-06-18 44.38 44.69 44.17 44.57 1170060
2014-06-19 44.42 44.89 44.23 44.64 1517009
2014-06-20 44.59 44.95 44.29 44.49 3558751
2014-06-23 44.63 44.63 44.01 44.34 867821
2014-06-24 44.31 44.68 43.94 43.96 1054900
2014-06-25 44.02 44.36 43.89 44.02 931320
2014-06-26 44.01 44.12 43.68 44.09 750341
2014-06-27 44.01 44.14 43.78 44.11 1250938
2014-06-30 44.13 44.27 43.78 44.16 885718
2014-07-01 44.16 44.89 44.00 44.53 936809
2014-07-02 44.35 44.76 44.28 44.54 704302
2014-07-03 44.51 44.93 44.45 44.84 566061
2014-07-07 44.78 44.85 44.27 44.78 913211
2014-07-08 44.74 45.20 44.64 44.87 1404495
2014-07-09 45.10 45.15 44.53 44.88 796411
2014-07-10 44.38 44.68 44.06 44.35 773091
2014-07-11 44.39 44.42 44.04 44.18 914134
2014-07-14 44.49 44.59 44.21 44.40 906999
2014-07-15 44.40 44.54 44.03 44.40 1356656
2014-07-16 44.57 45.06 44.53 45.06 1096206
2014-07-17 44.78 44.82 44.16 44.18 955585
2014-07-18 44.28 44.87 43.99 44.71 1305055
2014-07-21 44.42 44.84 44.36 44.62 663088
2014-07-22 44.76 45.25 44.76 45.16 1032259
2014-07-23 45.11 45.41 44.89 45.33 799978
2014-07-24 45.43 45.78 45.32 45.69 973564
2014-07-25 45.57 45.74 45.39 45.42 936007
2014-07-28 45.34 45.47 44.62 44.86 949212
2014-07-29 44.70 44.76 43.65 43.67 1482963
2014-07-30 43.91 44.22 43.59 44.03 1463185
2014-07-31 43.85 44.04 43.16 43.18 1478096
2014-08-01 43.25 43.72 43.04 43.48 1186564
2014-08-04 43.57 43.91 43.38 43.82 1809818
2014-08-05 42.42 42.71 40.69 41.40 4341699
2014-08-06 40.64 41.00 39.97 40.19 4157160
2014-08-07 40.26 40.46 40.02 40.32 2196456
2014-08-08 40.33 40.72 40.33 40.67 2282255
2014-08-11 40.78 41.07 40.79 40.94 1300805
2014-08-12 40.80 41.06 40.64 40.88 1333103
2014-08-13 41.01 41.01 40.70 40.75 1137579
2014-08-14 40.73 41.23 40.73 41.14 948876
2014-08-15 41.41 41.41 40.47 40.60 1740761
2014-08-18 40.79 41.34 40.69 41.33 1017154
2014-08-19 41.41 41.57 41.09 41.54 1018361
2014-08-20 41.83 41.85 41.20 41.23 1318589
2014-08-21 41.24 41.44 41.00 41.04 1156008
2014-08-22 41.12 41.55 40.89 41.42 1332127
2014-08-25 41.50 41.94 41.46 41.78 1309116
2014-08-26 41.76 42.00 41.59 41.64 1073129
2014-08-27 41.64 41.75 41.17 41.54 702777
2014-08-28 41.46 41.58 41.12 41.19 706543
2014-08-29 41.39 41.41 41.09 41.30 770283
2014-09-02 41.34 41.81 41.34 41.66 781624
2014-09-03 41.74 42.00 41.57 41.84 1305971
2014-09-04 41.95 42.57 41.73 42.16 1355879
2014-09-05 42.09 42.63 41.87 42.60 1308176
2014-09-08 42.48 42.54 41.90 42.04 1359493
2014-09-09 41.96 42.09 41.83 41.96 890659
2014-09-10 41.61 42.06 41.51 41.99 973179
2014-09-11 41.88 42.59 41.82 42.50 1139026
2014-09-12 42.40 42.55 42.14 42.41 1241062
2014-09-15 42.58 42.58 41.92 41.98 1131687
2014-09-16 41.96 42.16 41.65 42.13 1055503
2014-09-17 42.31 42.61 41.98 42.26 1159305
2014-09-18 42.27 42.45 42.06 42.35 1029394
2014-09-19 42.61 43.18 41.67 42.35 4785138
2014-09-22 42.45 42.45 41.29 41.39 1244152
2014-09-23 41.22 41.22 40.93 41.14 1343971
2014-09-24 41.08 41.45 40.86 41.45 980771
2014-09-25 41.30 41.30 40.59 40.70 1044248
2014-09-26 41.09 41.09 40.61 40.98 930474
2014-09-29 40.70 40.92 40.50 40.90 1113135
2014-09-30 40.90 41.11 40.56 40.58 833644
2014-10-01 40.50 40.58 39.71 39.74 1182758
2014-10-02 39.85 40.24 39.57 40.19 1308678
2014-10-03 40.36 40.52 40.14 40.39 1376844
2014-10-06 40.57 40.79 40.01 40.38 1056797
2014-10-07 40.14 40.22 39.36 39.38 1677422
2014-10-08 39.07 39.49 38.80 39.46 2324951
2014-10-09 39.36 39.59 38.51 38.57 1504533
2014-10-10 38.49 38.94 38.17 38.35 1266289
2014-10-13 38.32 39.02 38.14 38.21 2941572
2014-10-14 38.54 39.63 38.48 39.22 2005504
2014-10-15 39.00 39.77 38.62 39.55 2023989
2014-10-16 39.00 39.69 38.92 39.21 1632697
2014-10-17 39.55 39.74 39.24 39.60 1493881
2014-10-20 39.57 39.88 39.41 39.86 948475
2014-10-21 39.99 40.85 39.85 40.84 1053959
2014-10-22 40.88 41.01 40.40 40.42 1875424
2014-10-23 40.79 41.27 40.75 40.93 992956
2014-10-24 41.18 41.22 40.67 40.92 1269360
2014-10-27 40.78 41.36 40.57 41.29 1182955
2014-10-28 41.50 42.13 41.49 42.13 883995
2014-10-29 42.28 42.73 41.47 41.97 931020
2014-10-30 41.61 42.14 41.31 41.74 1291883
2014-10-31 42.58 42.67 42.04 42.66 1297047
2014-11-03 42.69 42.86 42.10 42.70 1323386
2014-11-04 43.00 44.92 43.00 44.39 2459504
2014-11-05 43.67 44.04 43.16 43.47 2798544
2014-11-06 43.61 44.18 43.46 44.02 1127740
2014-11-07 44.02 44.32 43.75 44.25 1258318
2014-11-10 44.14 44.31 43.73 44.30 805333
2014-11-11 44.36 44.46 43.90 44.26 804142
2014-11-12 44.13 44.35 43.88 43.91 865250
2014-11-13 44.06 44.13 43.77 43.86 212761
2014-11-14 43.91 44.19 43.71 43.92 739408
2014-11-17 43.73 44.00 43.57 43.87 975110
2014-11-18 43.82 44.17 43.74 43.92 936757
2014-11-19 43.86 43.95 43.56 43.73 863098
2014-11-20 43.60 44.15 43.55 43.98 706111
2014-11-21 44.39 44.66 44.16 44.51 1931281
2014-11-24 44.52 44.68 44.34 44.46 1296762
2014-11-25 44.57 45.79 44.54 45.45 1918614
2014-11-26 45.06 45.40 45.00 45.19 939685
2014-11-28 45.55 47.24 45.55 46.82 1796056
2014-12-01 46.75 46.80 45.41 45.42 1831840
2014-12-02 45.34 45.87 45.23 45.35 965331
2014-12-03 45.50 46.00 45.36 45.72 1360740
2014-12-04 45.53 45.72 45.20 45.51 1012264
2014-12-05 45.46 45.95 45.45 45.56 1159985
2014-12-08 45.47 45.66 45.02 45.25 1042003
2014-12-09 44.78 44.98 44.37 44.67 1886765
2014-12-10 44.57 44.78 44.13 44.17 1220184
2014-12-11 44.28 45.20 44.28 44.65 1093726
2014-12-12 44.26 45.18 44.26 44.67 1624553
2014-12-15 44.81 45.97 44.78 45.48 2186737
2014-12-16 45.38 45.67 44.21 44.26 1710509
2014-12-17 43.67 43.85 41.97 43.28 3672191
2014-12-18 43.65 43.76 43.38 43.71 1476631
2014-12-19 43.64 44.34 43.62 43.73 4040824
2014-12-22 43.80 44.54 43.72 44.52 1254416
2014-12-23 44.82 44.93 44.41 44.58 706784
2014-12-24 44.78 45.13 44.69 44.76 418114
2014-12-26 44.84 45.06 44.63 44.72 367084
2014-12-29 44.67 44.84 44.41 44.68 501871
2014-12-30 44.60 44.86 44.23 44.66 674744
2014-12-31 44.91 45.19 44.61 44.61 904141
2015-01-02 44.99 44.99 43.77 44.42 1127256
2015-01-05 44.33 44.38 42.92 43.04 1146848
2015-01-06 43.02 43.36 42.41 42.55 1146072
2015-01-07 42.68 42.70 42.17 42.56 989536
2015-01-08 42.95 43.76 42.84 43.72 924428
2015-01-09 43.67 43.71 43.20 43.46 794145
2015-01-12 43.55 43.76 42.91 43.61 1162649
2015-01-13 43.92 44.47 43.33 43.74 933494
2015-01-14 43.37 43.63 42.85 43.50 739184
2015-01-15 43.54 43.73 42.95 43.18 809826
2015-01-16 43.04 43.40 42.63 43.37 811618
2015-01-20 43.52 43.77 43.02 43.55 670842
2015-01-21 43.35 43.71 43.11 43.47 806051
2015-01-22 43.68 44.77 43.49 44.76 1283397
2015-01-23 44.29 44.59 44.00 44.29 914722
2015-01-26 44.54 45.50 44.54 45.24 1586972
2015-01-27 44.78 45.10 44.06 44.76 1121230
2015-01-28 44.96 45.47 44.21 44.33 1318263
2015-01-29 44.18 44.66 44.01 44.57 1460289
2015-01-30 44.21 44.79 43.28 43.68 6983428
2015-02-02 43.90 44.22 43.38 44.03 1262536
2015-02-03 44.28 44.50 43.90 44.31 990525
2015-02-04 44.25 44.31 43.56 44.07 1050047
2015-02-05 44.40 44.81 44.21 44.81 931665
2015-02-06 44.74 45.31 44.66 45.04 1098062
2015-02-09 44.78 44.99 44.53 44.70 766216
2015-02-10 44.92 45.12 44.49 44.99 548098
2015-02-11 44.92 45.27 44.90 45.08 926642
2015-02-12 45.43 45.43 44.92 45.32 707754
2015-02-13 45.35 45.86 45.25 45.81 798038
2015-02-17 45.64 46.07 45.25 45.86 1028313
2015-02-18 45.78 45.79 45.33 45.60 657591
2015-02-19 45.57 46.17 45.46 45.61 781416
2015-02-20 45.57 45.64 45.25 45.51 988208
2015-02-23 45.50 45.65 45.17 45.47 1772932
2015-02-24 45.60 48.16 45.47 47.88 2763902
2015-02-25 47.51 48.49 47.50 48.16 1889622
2015-02-26 48.00 49.02 47.79 48.79 1635957
2015-02-27 48.88 48.95 48.22 48.30 1299063
2015-03-02 48.13 48.67 47.94 48.25 1291365
2015-03-03 47.91 48.13 47.72 48.08 1778949
2015-03-04 47.56 48.09 47.51 47.99 948589
2015-03-05 48.10 48.10 47.66 47.97 659439
2015-03-06 47.52 47.83 47.17 47.66 1291564
2015-03-09 47.73 48.03 47.57 47.83 1139244
2015-03-10 47.38 47.57 47.20 47.21 1152870
2015-03-11 47.22 48.01 47.07 47.58 1802375
2015-03-12 47.75 48.38 47.63 48.26 1076807
2015-03-13 47.97 48.57 47.86 48.04 965273
2015-03-16 48.37 49.24 48.19 49.02 1175997
2015-03-17 48.74 49.03 48.51 48.71 848929
2015-03-18 48.52 49.29 48.38 49.20 1255010
2015-03-19 49.07 49.25 48.85 48.87 936986
2015-03-20 49.12 49.48 48.86 49.27 1644935
2015-03-23 49.37 49.51 49.10 49.16 993753
2015-03-24 49.06 49.48 49.06 49.32 794434
2015-03-25 49.28 49.39 48.16 48.17 1067218
2015-03-26 48.02 48.23 47.73 48.06 871998
2015-03-27 47.96 48.22 47.83 47.97 706856
2015-03-30 48.20 48.62 48.00 48.44 881732
2015-03-31 48.15 48.39 47.94 48.18 653549
2015-04-01 48.00 48.13 47.43 47.86 884975
2015-04-02 47.87 48.22 47.03 47.04 1372048
2015-04-06 46.64 47.15 46.25 46.91 1213176
2015-04-07 47.05 47.24 46.45 46.57 1466779
2015-04-08 46.53 46.75 46.24 46.64 1008923
2015-04-09 46.48 46.98 46.36 46.64 612382
2015-04-10 46.63 46.95 46.53 46.87 653883
2015-04-13 46.85 47.32 46.60 46.71 1194489
2015-04-14 46.56 46.85 46.11 46.81 897273
2015-04-15 46.75 47.00 46.26 46.69 972737
2015-04-16 46.62 46.85 46.33 46.40 786888
2015-04-17 46.09 46.23 45.27 45.60 1463025
2015-04-20 45.88 46.84 45.77 46.57 1403825
2015-04-21 46.86 47.12 46.30 46.92 1145397
2015-04-22 47.00 47.00 46.31 46.62 825071
2015-04-23 46.38 46.96 46.19 46.67 679064
2015-04-24 46.62 46.64 46.21 46.46 766793
2015-04-27 46.57 46.70 46.11 46.38 636242
2015-04-28 46.24 46.66 46.01 46.64 811321
2015-04-29 46.43 46.64 45.94 46.17 1057208
2015-04-30 46.05 46.12 45.51 45.83 1393272
2015-05-01 45.95 46.53 45.92 46.45 847384
2015-05-04 46.42 47.01 46.33 47.00 924674
2015-05-05 46.88 47.25 46.51 46.71 1709741
2015-05-06 48.27 49.11 47.90 48.11 2900328
2015-05-07 48.11 49.08 47.88 48.09 1912062
2015-05-08 48.46 49.01 48.02 48.07 1205390
2015-05-11 48.01 48.46 47.84 47.94 948857
2015-05-12 47.80 47.80 47.23 47.72 1252367
2015-05-13 47.70 47.93 46.97 47.04 1625207
2015-05-14 47.25 47.59 47.07 47.57 864767
2015-05-15 47.73 47.83 47.48 47.70 744511
2015-05-18 47.56 48.08 47.40 47.95 943337
2015-05-19 47.91 47.99 47.35 47.46 1033704
2015-05-20 47.40 47.57 47.08 47.27 1171313
2015-05-21 47.28 47.35 47.04 47.27 666469
2015-05-22 47.19 47.24 46.68 46.81 530740
2015-05-26 46.81 46.90 46.43 46.51 1345600
2015-05-27 46.69 47.06 46.22 46.98 1728863
2015-05-28 46.59 46.65 45.92 45.98 1381737
2015-05-29 45.86 46.27 45.72 45.84 1813568
2015-06-01 45.95 46.48 45.84 46.35 2291174
2015-06-02 46.23 46.75 46.02 46.51 1396034
2015-06-03 46.80 48.42 46.55 48.32 2305941
2015-06-04 48.02 48.38 47.49 47.56 1625605
2015-06-05 47.50 48.18 47.50 47.95 1559376
2015-06-08 47.85 47.91 46.78 46.79 1534400
2015-06-09 46.58 47.05 46.57 46.79 1000997
2015-06-10 46.93 47.63 46.75 47.52 1992246
2015-06-11 47.44 48.31 47.44 48.30 1446064
2015-06-12 48.06 48.38 47.89 48.10 1284617
2015-06-15 47.77 47.97 47.33 47.96 923428
2015-06-16 47.81 48.00 47.49 47.71 761049
2015-06-17 47.55 47.83 47.14 47.81 1062208
2015-06-18 47.96 48.59 47.73 48.42 1025244
2015-06-19 48.55 48.55 47.90 48.04 1522037
2015-06-22 48.08 48.54 48.08 48.37 782781
2015-06-23 48.47 48.67 47.86 47.92 963042
2015-06-24 47.99 48.12 46.86 47.04 1157722
2015-06-25 47.05 47.27 46.76 46.86 741353
2015-06-26 47.04 47.19 46.78 46.97 865349
2015-06-29 46.77 46.88 45.87 45.89 828012
2015-06-30 46.20 46.50 45.87 46.11 905890
2015-07-01 46.56 46.56 46.14 46.30 1087783
2015-07-02 46.29 46.55 45.86 46.17 1024577
2015-07-06 45.71 46.01 45.24 45.35 1251997
2015-07-07 45.56 45.72 44.78 45.34 1483816
2015-07-08 45.04 45.27 44.21 44.44 2341232
2015-07-09 44.99 45.16 44.67 44.72 1243240
2015-07-10 45.06 45.32 45.03 45.17 730518
2015-07-13 45.39 45.97 45.23 45.91 1226425
2015-07-14 45.86 45.94 45.52 45.68 1325521
2015-07-15 45.74 45.88 45.10 45.13 960759
2015-07-16 45.19 45.47 44.85 45.07 1024412
2015-07-17 45.12 45.17 44.75 44.82 860139
2015-07-20 44.84 45.06 44.64 44.98 849368
2015-07-21 44.99 45.89 44.99 45.75 1606459
2015-07-22 45.67 45.99 45.24 45.27 915230
2015-07-23 45.34 45.45 44.40 44.52 854187
2015-07-24 44.79 44.96 44.12 44.26 914763
2015-07-27 44.11 44.44 43.92 44.41 998277
2015-07-28 44.77 45.55 44.64 45.31 2244502
2015-07-29 45.37 46.86 45.27 46.67 3056031
2015-07-30 46.39 46.78 46.30 46.68 1108655
2015-07-31 46.81 47.24 46.57 46.87 1779075
2015-08-03 46.77 47.38 46.42 47.08 2545357
2015-08-04 44.58 48.41 44.58 47.68 4648963
2015-08-05 47.97 49.19 47.86 48.54 2973157
2015-08-06 48.81 48.86 47.68 47.95 1623952
2015-08-07 47.93 48.15 47.54 48.05 1361065
2015-08-10 48.49 48.98 48.35 48.72 1178311
2015-08-11 48.13 48.77 48.02 48.71 2004832
2015-08-12 48.18 48.59 47.86 48.50 1407319
2015-08-13 48.40 49.00 48.14 48.72 1275864
2015-08-14 48.84 49.40 48.60 49.28 1000698
2015-08-17 48.89 49.27 48.49 49.25 820023
2015-08-18 49.26 49.88 49.20 49.66 1532333
2015-08-19 49.25 50.00 48.76 49.79 2553440
2015-08-20 49.76 50.08 49.36 49.50 2613226
2015-08-21 49.09 49.48 48.20 48.20 2469748
2015-08-24 46.03 47.66 45.04 46.74 3144697
2015-08-25 48.16 48.41 47.20 47.49 3778717
2015-08-26 48.52 49.05 47.76 48.94 2434698
2015-08-27 49.26 49.99 49.03 49.92 2199345
2015-08-28 49.51 49.73 49.08 49.66 1662996
2015-08-31 49.21 49.59 48.96 48.97 1380093
2015-09-01 47.92 48.58 47.81 48.02 2287128
2015-09-02 48.75 49.88 48.47 49.88 2707169
2015-09-03 50.00 50.07 49.00 49.09 2227755
2015-09-04 48.58 48.61 47.44 47.86 2802738
2015-09-08 48.58 48.88 47.71 48.86 2318414
2015-09-09 49.16 49.32 48.25 48.34 1422389
2015-09-10 48.01 48.69 48.01 48.39 1219318
2015-09-11 48.22 49.04 48.07 49.03 1858099
2015-09-14 48.94 49.20 48.44 48.74 1371526
2015-09-15 48.84 49.49 48.57 49.30 1260858
2015-09-16 49.17 49.22 48.66 48.87 1403750
2015-09-17 48.89 49.23 48.44 48.69 1125316
2015-09-18 48.04 48.04 46.58 46.71 3727306
2015-09-21 46.82 47.51 46.68 47.33 1379840
2015-09-22 47.00 47.34 46.03 46.23 1641573
2015-09-23 46.07 46.37 45.79 46.02 1282777
2015-09-24 45.41 46.28 45.36 46.00 1820897
2015-09-25 46.24 47.23 46.15 46.82 1847945
2015-09-28 46.66 47.31 46.03 46.08 1978632
2015-09-29 46.05 46.61 45.66 46.53 1072038
2015-09-30 47.07 47.17 46.62 47.05 1493080
2015-10-01 47.20 47.85 46.90 47.76 2351789
2015-10-02 47.20 47.94 46.86 47.94 1474357
2015-10-05 48.21 49.30 48.00 48.75 1698077
2015-10-06 48.64 48.93 48.23 48.88 1272659
2015-10-07 49.09 49.53 48.87 49.27 1978442
2015-10-08 49.19 49.48 48.76 49.44 1311564
2015-10-09 49.51 50.11 48.87 49.97 1337852
2015-10-12 50.01 50.61 49.63 50.30 1322319
2015-10-13 50.13 50.62 49.73 49.77 1074442
2015-10-14 49.94 50.32 49.60 50.20 1124569
2015-10-15 50.33 50.84 50.07 50.73 1262640
2015-10-16 49.34 50.83 49.08 49.98 1218525
2015-10-19 49.85 50.14 49.81 49.99 1006107
2015-10-20 50.02 50.29 49.90 50.27 1349715
2015-10-21 50.60 50.93 50.11 50.18 790517
2015-10-22 50.63 51.49 50.63 51.03 2145781
2015-10-23 51.44 51.60 50.93 51.48 1019111
2015-10-26 51.48 51.80 51.34 51.66 1070251
2015-10-27 51.16 51.29 50.25 50.46 1907311
2015-10-28 50.63 50.63 49.27 49.48 2217608
2015-10-29 49.20 50.19 48.96 50.11 2068242
2015-10-30 50.24 50.40 49.28 49.79 2451141
2015-11-02 50.06 50.86 49.95 50.80 2915021
2015-11-03 49.36 50.56 49.05 49.75 2497676
2015-11-04 49.53 49.65 48.93 49.08 2061851
2015-11-05 49.33 49.65 48.77 49.15 1130648
2015-11-06 49.03 49.54 48.67 49.49 1015979
2015-11-09 49.32 49.34 48.48 48.95 1689916
2015-11-10 49.16 50.20 49.12 49.59 1354791
2015-11-11 49.77 50.29 49.50 49.63 1130903
2015-11-12 49.54 49.60 48.55 48.64 849082
2015-11-13 48.58 49.01 47.86 48.06 1262562
2015-11-16 48.01 48.48 47.59 48.44 934238
2015-11-17 48.64 49.32 48.35 49.03 1710002
2015-11-18 48.97 49.54 48.87 49.49 1040251
2015-11-19 49.38 49.95 49.00 49.25 1282139
2015-11-20 49.53 49.74 48.98 49.17 1590326
2015-11-23 49.33 49.44 48.83 49.08 1106963
2015-11-24 48.86 49.39 48.86 49.23 1293517
2015-11-25 49.27 49.38 48.96 49.17 762570
2015-11-27 49.00 49.79 48.93 49.49 786706
2015-11-30 49.37 49.58 48.50 48.54 1634563
2015-12-01 48.67 49.18 48.15 48.91 1675029
2015-12-02 48.70 48.80 47.12 47.24 1977043
2015-12-03 47.19 47.91 46.44 46.58 2137152
2015-12-04 46.77 47.98 46.59 47.83 2184400
2015-12-07 47.64 47.87 46.76 47.17 1816755
2015-12-08 46.63 47.32 46.20 46.68 2739942
2015-12-09 46.45 47.20 46.13 46.29 2601583
2015-12-10 46.46 47.42 45.98 46.89 2256396
2015-12-11 46.26 46.91 46.01 46.60 2709245
2015-12-14 46.75 46.85 46.13 46.75 1922840
2015-12-15 46.93 47.27 46.35 46.57 1709528
2015-12-16 46.98 47.38 46.44 47.14 1454449
2015-12-17 47.28 47.29 46.31 46.31 1370252
2015-12-18 45.93 46.08 44.73 45.21 9505045
2015-12-21 45.56 45.56 44.84 45.24 1641634
2015-12-22 45.60 46.15 45.13 46.00 1210692
2015-12-23 46.16 46.25 45.56 45.83 1273451
2015-12-24 45.80 46.14 45.50 45.92 356045
2015-12-28 45.70 45.83 45.29 45.82 662743
2015-12-29 46.12 46.12 45.44 45.67 1115001
2015-12-30 45.63 46.05 45.50 45.58 849344
2015-12-31 45.53 45.60 45.10 45.10 683336
2016-01-04 44.35 44.47 43.49 44.26 2096825
2016-01-05 44.06 44.66 43.74 44.55 2323439
2016-01-06 44.00 44.33 43.56 43.64 1296431
2016-01-07 41.46 42.95 40.50 42.66 4722913
2016-01-08 42.66 43.30 42.56 42.78 2526286
2016-01-11 43.00 43.40 42.41 42.99 2543075
2016-01-12 43.30 43.56 42.79 43.50 1528953
2016-01-13 43.42 43.71 42.30 42.62 1280312
2016-01-14 42.82 43.62 42.30 43.20 2566793
2016-01-15 40.95 42.25 40.41 42.20 4081968
2016-01-19 42.75 43.36 42.45 42.95 2223227
2016-01-20 42.34 43.54 42.33 43.28 3069888
2016-01-21 43.33 43.78 42.96 43.40 2470956
2016-01-22 43.89 44.36 43.15 43.65 1796218
2016-01-25 43.32 43.53 42.99 43.10 1586209
2016-01-26 43.18 44.38 43.18 44.19 1436843
2016-01-27 44.11 44.58 43.78 44.06 1459712
2016-01-28 44.16 44.59 43.84 44.48 1514449
2016-01-29 44.79 45.25 44.10 45.12 2582961
2016-02-01 44.94 45.35 44.60 45.16 1678123
2016-02-02 44.75 45.13 44.18 44.33 1764243
2016-02-03 44.71 44.97 44.14 44.37 1731982
2016-02-04 44.37 45.84 44.37 45.79 1325517
2016-02-05 45.79 45.99 45.47 45.85 1758394
2016-02-08 45.24 46.16 45.08 46.05 2084050
2016-02-09 45.76 46.10 45.34 45.90 2283647
2016-02-10 46.06 46.24 45.03 45.07 1256863
2016-02-11 44.43 45.02 44.13 44.69 1599486
2016-02-12 45.23 45.94 45.05 45.70 1877282
2016-02-16 46.16 46.74 45.49 46.58 1126137
2016-02-17 46.84 47.21 46.60 46.80 1175404
2016-02-18 46.85 47.20 46.51 46.73 947973
2016-02-19 46.66 46.81 46.21 46.69 1113240
2016-02-22 47.00 47.46 46.60 46.75 2208934
2016-02-23 43.94 45.96 43.61 45.19 3244497
2016-02-24 44.70 45.74 44.60 45.47 1998674
2016-02-25 45.76 45.98 45.40 45.91 970626
2016-02-26 46.00 46.48 45.81 46.08 890119
2016-02-29 46.08 46.35 45.76 45.78 1357456
2016-03-01 46.09 46.50 45.74 46.29 1541943
2016-03-02 46.40 46.49 45.76 46.29 1916278
2016-03-03 46.07 46.81 45.64 46.64 1276456
2016-03-04 46.77 47.33 46.56 46.93 1114463
2016-03-07 46.24 47.35 46.06 47.26 1453556
2016-03-08 46.91 47.57 46.54 47.26 2081293
2016-03-09 47.26 47.82 47.07 47.39 1928407
2016-03-10 47.47 47.96 46.95 47.79 1517428
2016-03-11 48.00 48.66 47.86 48.06 1878307
2016-03-14 47.89 48.06 47.27 47.80 1953983
2016-03-15 47.59 48.27 47.33 48.12 1041447
2016-03-16 47.86 48.09 47.31 48.00 1621095
2016-03-17 48.15 49.36 47.77 48.75 1600787
2016-03-18 48.77 48.99 48.28 48.48 2847029
2016-03-21 48.50 48.69 46.42 48.48 1553127
2016-03-22 48.31 48.65 47.92 48.38 1198601
2016-03-23 48.43 48.66 48.04 48.50 1052600
2016-03-24 48.30 48.77 48.04 48.66 1352980
2016-03-28 48.66 48.66 48.66 48.66 50
2016-03-29 48.53 48.96 48.33 48.73 827487
2016-03-30 49.00 49.20 48.68 48.71 731157
2016-03-31 48.86 48.99 48.55 48.71 918805
2016-04-01 48.48 48.86 47.77 48.85 1104346
2016-04-04 48.30 48.67 47.63 47.79 1209032
2016-04-05 47.57 48.05 47.36 47.78 1160607
2016-04-06 47.61 47.92 47.28 47.79 844404
2016-04-07 47.31 47.63 46.82 47.35 1387625
2016-04-08 47.61 48.09 47.33 47.49 736419
2016-04-11 47.79 48.33 47.62 47.91 1240762
2016-04-12 47.99 48.00 47.47 47.88 915625
2016-04-13 48.09 48.50 47.85 48.46 1166295
2016-04-14 48.50 48.91 48.17 48.70 1258705
2016-04-15 49.20 49.84 49.12 49.24 1521345
2016-04-18 49.07 49.42 48.85 49.20 818552
2016-04-19 49.53 49.90 49.31 49.82 1351865
2016-04-20 49.90 49.98 49.36 49.37 801874
2016-04-21 48.82 48.95 48.00 48.71 872201
2016-04-22 48.77 49.17 48.61 48.95 769416
2016-04-25 48.75 49.07 48.52 48.91 891426
2016-04-26 48.92 49.80 48.69 49.64 1461034
2016-04-27 49.57 50.49 49.32 50.35 2002843
2016-04-28 50.16 50.46 49.56 49.85 1649430
2016-04-29 49.42 49.85 49.19 49.61 1945548
2016-05-02 49.53 50.63 49.50 50.26 3216560
2016-05-03 49.21 49.24 46.90 47.39 4125220
2016-05-04 47.29 47.75 46.74 47.58 2156472
2016-05-05 47.60 47.89 47.39 47.47 1551375
2016-05-06 47.43 48.49 47.23 48.40 1444695
2016-05-09 48.44 48.74 48.13 48.30 1232763
2016-05-10 48.61 48.99 48.44 48.73 1037157
2016-05-11 48.49 48.77 47.80 47.80 1171299
2016-05-12 48.06 48.44 47.68 48.05 1307589
2016-05-13 47.81 47.98 47.03 47.45 1246685
2016-05-16 47.47 47.55 47.04 47.35 1476895
2016-05-17 47.33 48.35 47.31 47.57 1383174
2016-05-18 47.50 47.94 47.26 47.66 1368827
2016-05-19 47.46 47.90 47.10 47.76 1066708
2016-05-20 47.85 48.74 47.76 48.43 5588458
2016-05-23 48.43 48.86 47.91 48.73 2166975
2016-05-24 49.00 49.41 48.65 49.18 1465898
2016-05-25 49.23 49.48 48.73 48.87 1785190
2016-05-26 48.74 49.20 48.71 48.91 1104586
2016-05-27 48.72 48.97 48.66 48.67 1104564
2016-05-31 48.70 49.19 48.31 48.55 5620400
2016-06-01 48.56 48.77 48.34 48.62 1433562
2016-06-02 48.48 48.71 48.24 48.46 900508
2016-06-03 48.18 49.15 48.04 49.07 1696880
2016-06-06 49.52 49.63 48.81 49.48 1584073
2016-06-07 49.39 49.93 49.37 49.56 1339111
2016-06-08 49.52 50.19 49.37 49.83 1218842
2016-06-09 49.80 50.07 49.45 49.98 1723032
2016-06-10 49.85 49.85 49.02 49.26 862614
2016-06-13 49.24 49.27 48.69 48.72 963015
2016-06-14 48.51 48.72 48.02 48.26 1005490
2016-06-15 48.28 48.75 48.23 48.25 1211548
2016-06-16 48.15 48.42 47.73 48.32 606020
2016-06-17 48.34 48.56 47.97 48.29 1592564
2016-06-20 48.77 49.40 48.61 48.67 1393617
2016-06-21 48.73 48.75 48.28 48.57 1763863
2016-06-22 48.64 49.03 48.27 48.53 665681
2016-06-23 49.03 49.23 48.82 49.01 724361
2016-06-24 47.31 48.26 47.26 47.50 2283131
2016-06-27 47.10 47.51 46.48 47.07 2025984
2016-06-28 47.27 47.68 46.83 47.60 1506240
2016-06-29 47.90 48.44 47.85 48.15 1199240
2016-06-30 48.37 49.05 48.16 49.04 1415663
2016-07-01 49.05 49.73 48.70 49.69 1087433
2016-07-05 49.65 49.69 48.86 49.29 1157451
2016-07-06 49.05 49.28 48.41 48.97 1046997
2016-07-07 49.04 49.29 48.94 49.26 854545
2016-07-08 49.68 50.13 49.29 49.92 910002
2016-07-11 49.77 50.02 49.37 49.81 819479
2016-07-12 50.04 50.28 49.82 49.99 1428156
2016-07-13 50.06 50.32 49.82 50.16 730735
2016-07-14 50.39 50.58 50.15 50.17 639521
2016-07-15 50.21 50.26 49.87 50.00 1026254
2016-07-18 50.00 50.13 49.62 50.08 925855
2016-07-19 50.03 50.06 49.79 50.00 1149830
2016-07-20 50.13 50.20 49.81 49.81 840770
2016-07-21 49.70 49.81 49.44 49.53 666519
2016-07-22 49.72 50.19 49.54 50.16 770951
2016-07-25 50.22 50.22 49.86 49.96 607844
2016-07-26 50.11 50.46 50.04 50.46 762440
2016-07-27 50.40 50.54 49.83 49.95 1265684
2016-07-28 49.96 50.27 49.42 50.15 753931
2016-07-29 49.72 49.95 48.89 49.43 2355289
2016-08-01 49.49 49.81 49.29 49.59 1479910
2016-08-02 50.00 52.58 50.00 51.29 3167835
2016-08-03 50.77 51.86 50.35 51.02 2422411
2016-08-04 50.53 50.89 50.10 50.43 1813770
2016-08-05 50.80 51.20 50.45 51.16 1240292
2016-08-08 51.31 51.44 50.86 51.02 925351
2016-08-09 51.08 51.18 50.74 51.06 983555
2016-08-10 50.95 51.29 50.41 51.21 905863
2016-08-11 51.22 51.37 49.70 51.30 572572
2016-08-12 51.30 51.36 50.56 51.28 833796
2016-08-15 51.37 51.50 51.12 51.14 516100
2016-08-16 50.92 51.20 50.83 51.09 607329
2016-08-17 51.01 51.25 50.85 51.01 692897
2016-08-18 50.93 51.05 50.58 50.77 1052249
2016-08-19 50.73 51.19 50.47 51.18 915897
2016-08-22 50.89 51.20 50.89 51.11 718594
2016-08-23 51.26 51.36 51.09 51.20 638539
2016-08-24 51.24 51.50 51.10 51.42 594666
2016-08-25 51.42 51.42 51.10 51.22 588990
2016-08-26 51.08 51.40 50.94 51.07 1030522
2016-08-29 51.17 51.17 50.50 51.07 571827
2016-08-30 51.13 51.29 50.99 51.24 746248
2016-08-31 51.12 51.15 50.43 50.65 1227454
2016-09-01 50.94 51.23 50.51 51.17 1145059
2016-09-02 51.30 51.64 51.05 51.32 776167
2016-09-06 51.36 51.74 50.98 51.74 1107757
2016-09-07 51.50 51.90 51.42 51.59 943134
2016-09-08 51.54 51.86 51.31 51.47 986725
2016-09-09 51.14 51.78 50.57 50.57 1030436
2016-09-12 50.40 51.41 50.27 51.24 1133544
2016-09-13 50.76 51.14 50.39 50.49 1021908
2016-09-14 50.44 50.69 50.00 50.13 750688
2016-09-15 50.16 50.49 50.08 50.42 675180
2016-09-16 49.90 50.53 49.87 50.31 1523373
2016-09-19 50.50 50.55 49.94 50.05 844065
2016-09-20 50.37 50.75 49.99 50.19 1059882
2016-09-21 50.48 50.81 50.16 50.75 784030
2016-09-22 51.00 51.17 50.82 50.90 913783
2016-09-23 50.87 50.97 50.59 50.87 575743
2016-09-26 50.75 50.91 50.64 50.79 955133
2016-09-27 50.80 51.42 50.48 51.41 925349
2016-09-28 51.42 51.47 51.11 51.45 782945
2016-09-29 51.42 51.73 51.32 51.34 979390
2016-09-30 51.65 51.71 51.46 51.52 868379
2016-10-03 51.38 51.63 51.23 51.43 706586
2016-10-04 51.60 52.34 50.55 51.77 1629543
2016-10-05 51.95 52.17 51.67 51.90 1357469
2016-10-06 51.67 51.86 51.45 51.74 536775
2016-10-07 51.86 51.86 51.19 51.53 542287
2016-10-10 51.74 51.89 51.48 51.49 497800
2016-10-11 51.45 51.53 51.04 51.14 848169
2016-10-12 51.07 51.45 50.95 51.34 1006591
2016-10-13 51.14 51.26 50.84 50.98 959235
2016-10-14 51.23 51.41 51.00 51.00 915620
2016-10-17 50.90 51.08 50.56 51.05 1124532
2016-10-18 51.10 51.10 49.39 49.42 1895013
2016-10-19 49.42 49.82 49.26 49.68 1507929
2016-10-20 49.73 50.03 49.38 49.61 1212738
2016-10-21 49.33 49.87 49.04 49.80 1336481
2016-10-24 48.52 50.32 48.52 50.28 928850
2016-10-25 50.40 50.57 50.19 50.36 718974
2016-10-26 50.02 50.55 49.69 50.48 1623825
2016-10-27 50.54 50.92 50.35 50.79 1746496
2016-10-28 50.89 51.36 50.74 51.30 1727147
2016-10-31 51.52 51.66 51.08 51.47 1814898
2016-11-01 51.67 51.70 51.00 51.09 1754115
2016-11-02 51.18 51.45 50.98 51.03 1527231
2016-11-03 51.08 51.28 50.75 50.86 2096247
2016-11-04 50.99 51.22 50.64 50.86 1542466
2016-11-07 51.67 52.03 51.25 51.97 3122951
2016-11-08 50.50 51.16 49.93 50.29 2978268
2016-11-09 49.38 49.95 47.23 49.56 4843472
2016-11-10 49.77 51.30 49.71 50.57 2826287
2016-11-11 50.27 50.99 50.20 50.66 1920154
2016-11-14 50.64 51.85 50.45 51.63 2173531
2016-11-15 51.70 51.84 51.08 51.79 1745233
2016-11-16 51.60 51.71 51.03 51.38 1650618
2016-11-17 51.37 51.55 50.99 51.14 948337
2016-11-18 51.12 51.51 50.48 51.50 1244543
2016-11-21 51.74 51.99 51.46 51.96 1176056
2016-11-22 52.04 52.45 51.89 52.44 1378992
2016-11-23 52.27 52.85 52.16 52.79 1111484
2016-11-25 52.72 53.11 52.34 53.11 666991
2016-11-28 52.83 53.00 52.57 52.81 1230404
2016-11-29 52.45 52.81 52.44 52.75 1489668
2016-11-30 52.70 52.79 52.38 52.74 2473020
2016-12-01 52.95 53.58 52.76 53.39 1782003
2016-12-02 53.37 53.44 52.48 53.23 1175252
2016-12-05 53.53 54.07 53.48 54.06 2270218
2016-12-06 53.86 54.10 53.50 54.08 2363518
2016-12-07 54.04 55.31 54.01 55.28 2032875
2016-12-08 55.16 56.37 55.15 56.35 2019153
2016-12-09 56.09 56.24 55.18 55.24 1836634
2016-12-12 55.15 55.98 54.87 55.88 1674078
2016-12-13 55.90 56.18 55.42 55.69 1600474
2016-12-14 55.62 55.86 54.97 55.02 2027859
2016-12-15 55.24 55.31 54.42 54.51 1680622
2016-12-16 54.67 54.75 53.92 53.95 2030953
2016-12-19 53.89 54.42 53.89 54.41 847512
2016-12-20 54.55 54.88 54.09 54.27 1356533
2016-12-21 54.21 54.39 53.98 53.99 581976
2016-12-22 53.93 53.95 53.31 53.78 1003455
2016-12-23 53.90 53.94 53.56 53.70 571276
2016-12-27 53.72 54.08 53.62 53.76 346955
2016-12-28 53.79 54.16 53.00 53.11 702209
2016-12-29 53.17 53.36 52.84 53.08 592468
2016-12-30 53.25 53.74 52.84 52.96 670780
2017-01-03 53.47 53.47 52.54 53.10 1729292
2017-01-04 53.04 53.61 52.88 53.15 1547627
2017-01-05 53.00 53.14 52.67 53.03 891125
2017-01-06 53.00 53.29 52.65 53.13 882785
2017-01-09 53.20 53.31 52.91 53.04 1195505
2017-01-10 53.03 53.31 52.75 52.87 1440798
2017-01-11 52.90 53.70 52.78 53.67 895849
2017-01-12 53.43 53.69 53.27 53.53 743674
2017-01-13 53.69 54.04 53.50 53.87 1039137
2017-01-17 53.51 53.98 53.28 53.32 1000721
2017-01-18 53.36 53.90 53.33 53.72 1695210
2017-01-19 53.80 53.89 53.30 53.32 857923
2017-01-20 53.27 53.50 52.87 53.27 1211269
2017-01-23 53.33 53.33 51.89 52.11 2264897
2017-01-24 52.19 52.78 52.00 52.50 1952627
2017-01-25 52.73 53.02 52.19 52.79 1783173
2017-01-26 52.85 52.95 52.53 52.93 1248787
2017-01-27 52.92 53.23 52.28 53.22 1002986
2017-01-30 53.16 53.45 52.63 52.96 737273
2017-01-31 52.93 52.96 51.78 52.08 1857184
2017-02-01 51.97 52.68 51.83 52.29 1444101
2017-02-02 52.18 52.47 51.57 52.44 1007806
2017-02-03 52.70 53.36 52.43 53.32 1048525
2017-02-06 53.26 53.53 52.82 52.92 645941
2017-02-07 53.10 53.33 52.73 53.30 980334
2017-02-08 53.23 53.67 52.88 53.54 1137401
2017-02-09 53.51 54.32 53.51 54.09 761488
2017-02-10 54.31 54.79 53.97 54.73 842984
2017-02-13 54.87 55.31 54.77 55.09 1040376
2017-02-14 54.81 55.71 54.81 55.21 1659949
2017-02-15 55.21 56.10 54.76 56.09 1231846
2017-02-16 56.10 56.26 55.08 56.17 1185134
2017-02-17 56.12 56.50 55.76 56.50 1546617
2017-02-21 56.40 56.75 55.70 56.13 1526027
2017-02-22 55.89 56.61 55.33 56.59 1942033
2017-02-23 56.63 56.80 55.95 56.01 1117722
2017-02-24 55.87 56.71 55.79 56.70 1321958
2017-02-27 56.65 56.78 56.16 56.75 682264
2017-02-28 56.77 57.26 56.30 56.38 1401698
2017-03-01 56.79 57.35 56.24 57.28 1246167
2017-03-02 57.11 57.35 56.77 56.78 1521776
2017-03-03 56.83 57.00 56.20 56.50 815790
2017-03-06 56.28 56.60 56.14 56.41 768944
2017-03-07 56.26 56.53 55.98 56.05 783702
2017-03-08 56.18 56.41 55.77 55.90 802221
2017-03-09 55.88 56.30 55.61 55.84 995142
2017-03-10 55.96 56.74 55.96 56.59 1135719
2017-03-13 56.57 56.92 56.41 56.78 1322562
2017-03-14 56.51 56.78 56.08 56.26 937870
2017-03-15 56.58 56.76 56.05 56.46 913012
2017-03-16 56.42 56.49 55.95 56.10 736160
2017-03-17 56.06 56.49 55.73 56.40 1232274
2017-03-20 56.44 56.52 56.03 56.25 647057
2017-03-21 56.32 56.49 55.42 55.58 775740
2017-03-22 55.84 55.90 55.42 55.83 1097491
2017-03-23 55.88 56.42 55.49 55.87 942171
2017-03-24 56.02 56.33 55.62 55.82 774069
2017-03-27 55.32 55.86 55.13 55.63 760028
2017-03-28 55.58 56.70 55.53 56.44 975137
2017-03-29 56.31 56.49 55.68 56.33 541452
2017-03-30 56.27 56.69 56.22 56.62 474536
2017-03-31 56.47 56.72 56.07 56.49 712842
2017-04-03 56.19 56.69 55.91 56.03 830137
2017-04-04 56.06 56.61 55.78 56.57 1321906
2017-04-05 56.61 56.90 56.14 56.40 1634822
2017-04-06 56.30 56.65 56.06 56.47 911729
2017-04-07 56.38 56.38 55.73 55.77 781455
2017-04-10 55.88 56.56 55.88 56.17 720050
2017-04-11 55.73 56.00 55.52 55.97 839996
2017-04-12 55.96 55.96 55.52 55.70 1322748
2017-04-13 55.63 55.82 55.35 55.35 843248
2017-04-17 55.56 56.04 55.12 56.02 1258571
2017-04-18 55.67 56.09 55.56 55.87 688419
2017-04-19 55.93 56.22 55.60 55.74 893892
2017-04-20 55.89 56.28 55.60 56.21 1412227
2017-04-21 56.33 56.67 55.88 56.50 1799164
2017-04-24 57.00 57.46 56.62 57.28 1571045
2017-04-25 57.51 57.75 57.17 57.30 1003846
2017-04-26 57.31 57.46 56.73 56.76 1200677
2017-04-27 56.82 57.00 56.55 56.76 1603177
2017-04-28 56.90 57.18 55.98 56.09 1523595
2017-05-01 56.16 56.30 55.82 55.99 1484663
2017-05-02 55.53 55.53 53.98 54.04 2275998
2017-05-03 53.46 54.09 53.45 54.08 1615592
2017-05-04 54.12 54.69 54.06 54.47 1336094
2017-05-05 54.67 54.68 54.28 54.39 1170872
2017-05-08 53.90 54.38 53.53 53.68 1482876
2017-05-09 53.77 53.82 53.18 53.37 1563682
2017-05-10 53.25 53.35 52.77 53.14 1645155
2017-05-11 53.00 53.36 52.48 53.26 1486202
2017-05-12 53.24 53.40 52.95 53.06 894851
2017-05-15 53.16 53.63 52.94 53.38 1063293
2017-05-16 53.33 53.44 52.69 53.08 1361923
2017-05-17 52.66 52.85 52.02 52.25 1803159
2017-05-18 52.34 52.99 52.21 52.61 1171427
2017-05-19 52.64 52.94 52.17 52.75 1145375
2017-05-22 52.83 53.12 52.42 53.05 1655579
2017-05-23 53.03 53.80 52.93 53.58 1272716
2017-05-24 53.84 53.84 53.25 53.40 1000307
2017-05-25 53.45 53.58 52.55 53.26 770370
2017-05-26 53.17 53.25 52.94 52.95 777340
2017-05-30 52.33 53.21 51.96 53.10 870687
2017-05-31 53.13 53.40 52.81 53.38 1314724
2017-06-01 53.39 54.22 53.23 54.17 1267844
2017-06-02 54.36 55.05 53.21 54.74 1547372
2017-06-05 54.51 55.08 54.23 54.67 1624686
2017-06-06 54.63 55.04 54.30 54.37 1182643
2017-06-07 54.31 54.65 54.08 54.56 960268
2017-06-08 54.53 54.85 54.06 54.52 988543
2017-06-09 54.55 54.85 54.29 54.81 999340
2017-06-12 54.93 56.01 54.46 55.80 1793482
2017-06-13 55.80 56.26 55.63 56.15 1133323
2017-06-14 56.16 56.46 55.99 56.33 1491463
2017-06-15 56.05 57.30 55.93 57.25 1355721
2017-06-16 57.07 57.37 56.82 57.02 1952315
2017-06-19 57.32 57.42 56.36 56.38 1463897
2017-06-20 56.39 56.39 55.25 55.32 1676254
2017-06-21 55.36 55.38 54.97 55.13 996758
2017-06-22 55.07 55.24 54.56 54.80 641441
2017-06-23 54.96 55.47 54.85 55.36 1171349
2017-06-26 55.50 55.93 55.45 55.90 974543
2017-06-27 55.84 55.97 55.61 55.78 841711
2017-06-28 56.16 56.56 55.98 56.26 893388
2017-06-29 56.42 56.49 55.91 55.96 769908
2017-06-30 56.18 56.66 55.84 56.48 1197731
2017-07-03 56.76 57.34 56.70 56.99 633688
2017-07-05 56.90 57.41 56.53 56.93 1113786
2017-07-06 56.85 56.85 56.06 56.18 1184386
2017-07-07 56.35 56.98 56.11 56.93 815365
2017-07-10 56.90 57.38 56.48 57.16 1348222
2017-07-11 57.28 57.55 56.99 57.49 970513
2017-07-12 57.73 57.97 57.16 57.20 1124560
2017-07-13 57.18 57.29 56.73 57.11 703669
2017-07-14 57.11 57.50 57.03 57.27 808655
2017-07-17 57.26 57.82 57.01 57.58 988594
2017-07-18 57.53 59.08 57.45 58.82 1925522
2017-07-19 58.84 59.21 58.66 59.10 1290710
2017-07-20 59.04 59.34 58.76 59.05 911192
2017-07-21 58.60 59.52 58.60 59.01 1401447
2017-07-24 59.04 59.32 58.92 59.09 1106441
2017-07-25 59.47 59.74 59.27 59.60 558373
2017-07-26 59.70 59.90 59.49 59.66 651113
2017-07-27 59.73 59.73 58.31 58.64 1708631
2017-07-28 58.68 59.22 58.68 58.78 793654
2017-07-31 58.84 59.12 58.84 58.88 820661
2017-08-01 58.45 59.10 58.45 58.79 983542
2017-08-02 58.80 59.27 58.37 59.14 936345
2017-08-03 59.01 59.60 58.71 59.56 856285
2017-08-04 59.54 59.79 59.31 59.56 716814
2017-08-07 59.36 59.43 58.98 59.06 1154575
2017-08-08 57.34 57.50 55.17 55.92 2594729
2017-08-09 55.11 55.74 55.01 55.62 1783942
2017-08-10 55.55 55.78 54.72 54.74 1529243
2017-08-11 54.89 54.94 54.32 54.44 1596297
2017-08-14 54.60 55.84 54.60 55.70 1452564
2017-08-15 55.72 55.92 55.37 55.57 901010
2017-08-16 55.67 56.29 55.67 55.72 821049
2017-08-17 55.61 55.96 54.78 54.82 1235143
2017-08-18 54.82 55.36 54.73 54.87 1006746
2017-08-21 54.93 55.33 54.69 54.98 885130
2017-08-22 55.26 55.94 55.19 55.75 960343
2017-08-23 55.60 55.60 54.91 55.03 886663
2017-08-24 55.16 55.16 54.70 54.95 572310
2017-08-25 55.25 55.46 55.01 55.05 688229
2017-08-28 55.26 55.48 54.94 55.44 656840
2017-08-29 55.23 56.02 55.03 55.90 1248072
2017-08-30 55.96 56.37 55.70 56.12 984160
2017-08-31 56.16 56.46 55.72 56.10 1161346
2017-09-01 56.32 56.77 56.26 56.53 856024
2017-09-05 56.23 56.69 56.23 56.55 953419
2017-09-06 56.62 57.16 56.42 56.47 1245050
2017-09-07 56.59 56.81 56.39 56.59 2174953
2017-09-08 56.59 57.15 56.43 56.97 1278987
2017-09-11 57.06 57.45 56.86 57.15 1254275
2017-09-12 57.28 58.18 56.86 57.96 898510
2017-09-13 57.46 57.49 56.69 56.72 1270940
2017-09-14 56.82 57.21 56.77 57.04 1704824
2017-09-15 56.98 57.06 56.77 56.90 1322338
2017-09-18 57.06 57.13 56.80 56.89 566150
2017-09-19 57.08 57.19 56.72 57.12 556782
2017-09-20 57.28 58.04 57.28 57.99 1103150
2017-09-21 58.02 58.50 57.64 57.75 455795
2017-09-22 57.80 58.63 57.80 58.19 774974
2017-09-25 58.06 58.11 57.70 58.08 540382
2017-09-26 58.09 59.10 57.92 58.95 885554
2017-09-27 59.19 59.48 58.66 59.40 794677
2017-09-28 59.29 59.75 59.15 59.63 725352
2017-09-29 59.81 60.30 59.64 59.86 1213265
2017-10-02 59.83 60.36 59.50 60.34 1042150
2017-10-03 60.21 60.43 59.80 60.24 875714
2017-10-04 60.14 60.47 59.99 60.10 997940
2017-10-05 59.99 60.28 59.65 60.27 726812
2017-10-06 60.13 60.46 60.04 60.34 534308
2017-10-09 60.29 60.50 59.81 59.99 585358
2017-10-10 60.16 60.29 59.86 59.96 749295
2017-10-11 59.97 60.34 59.82 60.26 815368
2017-10-12 60.25 60.50 60.14 60.44 777787
2017-10-13 60.50 60.81 60.11 60.17 655064
2017-10-16 59.99 60.18 58.46 58.87 1160038
2017-10-17 58.87 59.06 57.93 58.02 956561
2017-10-18 58.17 58.84 57.92 58.69 949887
2017-10-19 58.55 58.97 58.33 58.91 715088
2017-10-20 58.99 59.23 58.74 58.92 908242
2017-10-23 59.05 59.28 58.90 59.19 800478
2017-10-24 59.36 59.66 59.17 59.22 670861
2017-10-25 59.16 59.18 58.57 58.84 835393
2017-10-26 59.03 59.74 58.96 59.23 860983
2017-10-27 59.28 59.62 59.16 59.37 698247
2017-10-30 59.21 59.40 58.32 58.57 591556
2017-10-31 58.54 58.75 58.28 58.38 694225
2017-11-01 58.67 58.91 58.21 58.47 660905
2017-11-02 58.41 58.60 57.78 58.16 935155
2017-11-03 58.20 58.37 56.45 57.95 754563
2017-11-06 58.04 58.06 57.30 57.49 1120617
2017-11-07 59.75 62.63 58.78 62.04 3201588
2017-11-08 60.59 61.53 57.59 60.49 2180792
2017-11-09 60.09 60.46 59.60 59.87 1415002
2017-11-10 59.25 60.22 58.90 59.85 1024988
2017-11-13 59.86 59.90 59.39 59.41 1113206
2017-11-14 59.10 59.73 58.96 59.39 1238351
2017-11-15 59.06 59.39 58.73 58.98 876015
2017-11-16 59.29 59.87 58.66 59.78 1387851
2017-11-17 59.61 59.83 58.82 59.13 1049016
2017-11-20 59.05 59.28 58.97 59.09 798270
2017-11-21 59.18 60.47 59.05 59.95 1494297
2017-11-22 59.95 60.09 59.64 59.82 955060
2017-11-24 59.98 59.99 59.52 59.88 337873
2017-11-27 59.82 60.49 59.62 60.25 1082775
2017-11-28 60.43 61.39 60.22 61.27 880365
2017-11-29 61.15 64.61 61.15 64.41 2181007
2017-11-30 63.56 65.41 62.69 64.78 2102275
2017-12-01 64.77 65.05 63.38 64.47 1634019
2017-12-04 64.66 66.01 64.35 64.93 1970896
2017-12-05 64.85 65.24 64.43 64.80 1181645
2017-12-06 64.70 64.84 64.03 64.34 943515
2017-12-07 64.16 64.64 63.77 64.18 1286416
2017-12-08 64.49 64.58 64.00 64.46 715332
2017-12-11 64.46 64.58 63.87 64.16 1083560
2017-12-12 64.27 64.57 63.99 64.35 903040
2017-12-13 64.25 65.05 63.91 64.80 1212253
2017-12-14 64.69 65.00 63.71 64.06 1331588
2017-12-15 64.27 64.63 63.78 64.44 1709683
2017-12-18 64.66 65.48 64.62 64.96 965318
2017-12-19 64.82 65.01 64.40 64.67 913980
2017-12-20 64.60 65.19 64.21 64.48 967269
2017-12-21 64.76 64.79 63.75 64.15 662737
2017-12-22 64.28 64.79 63.73 64.77 620792
2017-12-26 64.83 65.32 64.64 64.86 347771
2017-12-27 65.11 65.38 64.74 65.21 516516
2017-12-28 65.44 65.44 64.74 65.36 695714
2017-12-29 65.54 65.56 64.68 64.69 609939
2018-01-02 66.25 66.25 64.59 64.98 1104886
2018-01-03 64.97 65.45 64.66 65.07 845832
2018-01-04 65.31 65.64 64.92 65.00 1217195
2018-01-05 65.21 65.53 64.79 65.09 948751
2018-01-08 65.13 65.76 65.13 65.48 1085132
2018-01-09 65.67 66.30 65.50 66.05 1081456
2018-01-10 66.03 66.27 65.34 65.44 1014078
2018-01-11 65.66 66.43 65.50 66.39 1123151
2018-01-12 66.40 66.83 66.01 66.73 585335
2018-01-16 66.76 66.76 65.07 65.47 1142658
2018-01-17 65.60 66.35 65.19 66.07 915586
2018-01-18 66.15 66.38 65.73 66.09 691942
2018-01-19 66.40 66.55 66.00 66.40 928455
2018-01-22 66.22 66.48 65.76 66.44 501716
2018-01-23 66.48 67.19 65.90 66.89 1160609
2018-01-24 67.03 67.54 66.27 67.05 1165069
2018-01-25 67.06 67.24 65.81 66.71 726073
2018-01-26 66.66 67.18 60.89 67.05 683088
2018-01-29 66.90 67.33 66.14 66.27 621193
2018-01-30 66.05 66.92 64.96 64.96 913177
2018-01-31 64.99 65.70 64.49 64.95 1607800
2018-02-01 64.48 65.07 64.08 64.57 1321749
2018-02-02 64.33 64.57 63.33 63.61 965575
2018-02-05 63.46 64.01 61.75 61.78 1804620
2018-02-06 60.73 62.41 60.17 61.87 1799818
2018-02-07 61.64 62.92 61.38 62.13 1621406
2018-02-08 62.25 62.44 60.34 60.36 1404200
2018-02-09 60.70 61.10 59.10 60.62 1370094
2018-02-12 60.76 62.40 60.70 62.37 1817845
2018-02-13 62.10 63.58 61.73 63.12 1384128
2018-02-14 62.76 63.76 62.32 63.67 1266952
2018-02-15 64.00 64.36 63.12 64.19 1226886
2018-02-16 63.92 64.42 63.47 64.12 2954213
2018-02-20 64.02 65.35 60.87 61.93 2974972
2018-02-21 62.10 64.94 62.10 63.99 2144551
2018-02-22 64.20 64.87 64.13 64.34 1361562
2018-02-23 64.48 65.70 64.48 65.52 1340489
2018-02-26 65.71 67.17 65.51 66.73 1382542
2018-02-27 66.87 67.63 65.51 65.52 1249586
2018-02-28 65.88 66.30 64.94 64.96 1137551
2018-03-01 64.89 65.24 62.69 63.01 1746499
2018-03-02 62.40 63.46 62.09 63.28 1358323
2018-03-05 63.17 63.56 62.01 63.49 2277652
2018-03-06 63.64 63.92 62.90 63.72 990874
2018-03-07 63.11 63.22 62.57 63.04 1596155
2018-03-08 62.95 63.77 62.70 63.51 1658433
2018-03-09 63.74 64.88 63.51 64.74 1102315
2018-03-12 64.95 65.00 64.60 64.68 1224670
2018-03-13 65.00 65.45 64.82 65.06 991698
2018-03-14 65.35 65.37 63.84 63.90 1360882
2018-03-15 63.97 64.30 63.68 63.70 849632
2018-03-16 63.73 64.26 63.36 64.08 1643796
2018-03-19 63.99 64.37 63.31 64.13 977522
2018-03-20 64.41 64.69 64.09 64.22 688127
2018-03-21 64.35 64.93 64.01 64.06 885065
2018-03-22 63.54 64.02 62.36 62.47 1512864
2018-03-23 62.65 64.05 60.80 60.88 1425724
2018-03-26 62.00 62.72 61.30 62.33 1224108
2018-03-27 62.55 63.04 61.33 61.63 1005429
2018-03-28 61.78 62.51 61.32 61.62 715040
2018-03-29 61.93 64.04 61.70 63.30 1290304
2018-04-02 63.17 63.50 61.45 62.25 968774
2018-04-03 62.62 64.08 62.13 64.03 1640556
2018-04-04 63.03 63.72 60.85 63.61 1717366
2018-04-05 64.10 64.44 62.72 63.46 1631098
2018-04-06 63.18 63.39 60.98 61.59 917977
2018-04-09 61.81 62.42 61.24 61.51 990102
2018-04-10 62.52 63.35 62.26 63.16 1296662
2018-04-11 62.57 63.36 62.24 63.15 706995
2018-04-12 63.40 64.34 62.90 63.98 935987
2018-04-13 64.41 64.79 63.24 63.72 1465717
2018-04-16 64.13 65.00 64.13 64.54 1379222
2018-04-17 65.00 65.08 63.69 64.80 952684
2018-04-18 65.37 65.69 64.71 65.47 811256
2018-04-19 65.30 65.43 64.24 64.37 1112108
2018-04-20 64.57 64.78 63.63 64.20 1055250
2018-04-23 64.31 64.52 63.97 64.30 730936
2018-04-24 64.77 64.92 62.98 63.70 842143
2018-04-25 63.64 64.52 63.32 64.25 782709
2018-04-26 64.35 64.43 63.17 63.93 701346
2018-04-27 63.96 64.59 63.51 64.54 898056
2018-04-30 64.72 64.99 63.76 63.86 1101071
2018-05-01 63.94 64.38 63.26 64.07 728974
2018-05-02 63.81 64.01 62.36 63.00 1364088
2018-05-03 62.63 63.50 61.69 62.99 801813
2018-05-04 62.62 63.75 62.09 63.54 794514
2018-05-07 63.60 64.27 63.44 63.97 1521008
2018-05-08 66.00 70.33 65.00 69.58 4637068
2018-05-09 67.02 70.79 65.93 70.54 2185412
2018-05-10 70.57 71.80 69.57 71.68 1392131
2018-05-11 71.34 73.04 71.22 72.35 1520222
2018-05-14 72.35 73.05 72.04 72.22 1298379
2018-05-15 71.75 72.32 71.50 72.03 1315990
2018-05-16 72.10 72.55 71.53 71.89 1051675
2018-05-17 71.92 72.70 71.83 71.94 923045
2018-05-18 71.72 72.45 71.54 72.19 867192
2018-05-21 72.25 73.73 71.62 73.31 1239438
2018-05-22 73.23 73.89 73.08 73.31 1172155
2018-05-23 73.21 73.67 72.55 73.56 1083385
2018-05-24 73.35 74.02 72.94 73.79 1016812
2018-05-25 73.69 74.23 73.68 73.81 495414
2018-05-29 73.35 73.84 72.80 73.37 1003322
2018-05-30 73.47 75.58 73.31 75.38 1735738
2018-05-31 74.68 75.66 74.12 74.48 2139085
2018-06-01 75.03 75.90 74.89 75.62 1883844
2018-06-04 75.65 76.29 75.04 75.11 1649458
2018-06-05 75.09 76.02 74.89 75.81 1309046
2018-06-06 76.00 76.89 75.65 76.80 1695930
2018-06-07 76.79 76.90 74.33 76.09 1171554
2018-06-08 75.87 76.59 75.67 76.52 896639
2018-06-11 75.94 77.62 75.94 77.04 1629995
2018-06-12 76.95 78.16 76.95 78.03 1109004
2018-06-13 78.03 78.12 76.88 77.36 2037257
2018-06-14 77.79 78.06 76.73 76.77 1226858
2018-06-15 76.43 77.13 76.16 76.89 1596277
2018-06-18 76.58 76.93 76.05 76.75 1307307
2018-06-19 75.84 75.84 73.76 74.63 2327265
2018-06-20 74.65 75.43 74.28 75.04 1336145
2018-06-21 75.11 75.56 74.26 75.17 887079
2018-06-22 75.65 75.99 73.91 74.02 2059356
2018-06-25 73.44 73.44 71.92 72.55 1315331
2018-06-26 72.87 73.05 72.07 72.64 1262432
2018-06-27 72.78 74.01 72.13 72.14 1470448
2018-06-28 71.93 73.41 71.43 72.99 1236136
2018-06-29 73.09 74.04 72.85 73.10 1260550
2018-07-02 72.63 73.67 72.63 73.37 1017806
2018-07-03 73.83 73.83 72.14 72.25 718787
2018-07-05 72.41 72.89 71.50 72.32 1781555
2018-07-06 72.14 72.30 71.08 71.85 1562858
2018-07-09 72.66 73.57 72.28 73.30 1695021
2018-07-10 73.45 73.45 72.20 72.98 1153851
2018-07-11 71.46 73.11 71.46 72.52 1059879
2018-07-12 72.75 73.24 72.25 72.97 825810
2018-07-13 73.04 73.79 72.59 73.23 943128
2018-07-16 73.52 73.92 72.02 72.33 1110915
2018-07-17 72.21 72.60 71.72 72.25 1057546
2018-07-18 72.54 73.39 72.37 73.18 955531
2018-07-19 72.78 73.28 72.42 73.06 635879
2018-07-20 72.99 73.64 72.54 73.42 1033570
2018-07-23 73.65 74.12 73.15 73.85 1090750
2018-07-24 74.46 75.25 73.31 73.89 1465531
2018-07-25 73.96 76.16 73.89 76.05 2092274
2018-07-26 75.53 76.19 74.66 75.62 1655832
2018-07-27 75.63 75.82 74.77 75.30 621965
2018-07-30 75.58 76.06 74.06 74.71 747460
2018-07-31 75.17 76.57 74.81 76.17 1192240
2018-08-01 76.43 76.63 75.30 76.17 1145329
2018-08-02 75.75 77.10 75.75 76.67 1046857
2018-08-03 76.81 77.08 76.35 76.57 1397180
2018-08-06 76.62 77.73 76.60 77.49 1620563
2018-08-07 70.62 76.00 69.71 72.93 4466800
2018-08-08 72.67 74.03 72.12 73.39 1653380
2018-08-09 73.52 73.90 72.96 73.25 1366179
2018-08-10 72.76 73.45 72.33 73.08 1408435
2018-08-13 72.90 72.90 71.39 71.87 1410681
2018-08-14 72.22 72.58 71.89 72.00 937074
2018-08-15 71.52 73.32 71.25 73.13 1765789
2018-08-16 73.97 74.43 73.51 73.91 1103600
2018-08-17 73.96 74.23 72.77 74.01 711641
2018-08-20 73.98 74.74 73.80 74.57 1038257
2018-08-21 74.57 75.15 73.70 75.07 750353
2018-08-22 74.91 74.91 74.25 74.38 660827
2018-08-23 74.37 74.69 73.58 73.73 550792
2018-08-24 74.02 74.02 73.33 73.70 466401
2018-08-27 73.98 74.71 73.97 74.22 604887
2018-08-28 74.23 75.00 72.51 73.31 570603
2018-08-29 73.09 73.74 73.07 73.42 882425
2018-08-30 73.36 73.36 72.70 72.99 999052
2018-08-31 72.95 73.45 72.66 73.28 1213860
2018-09-04 73.17 73.89 72.62 73.24 859073
2018-09-05 73.02 75.06 73.02 74.99 1338383
2018-09-06 74.95 76.04 74.64 75.48 1284480
2018-09-07 75.11 75.71 74.40 74.81 899490
2018-09-10 74.95 76.17 74.78 75.89 956092
2018-09-11 75.60 75.85 74.64 75.50 923854
2018-09-12 75.64 75.78 74.84 75.15 740005
2018-09-13 75.11 75.47 73.88 74.25 1013339
2018-09-14 74.36 75.49 74.36 75.39 749259
2018-09-17 75.32 75.50 73.51 73.78 931618
2018-09-18 73.73 74.09 72.52 73.90 1377066
2018-09-19 76.64 76.64 73.74 74.02 807069
2018-09-20 74.24 74.58 73.51 73.67 799187
2018-09-21 73.70 74.20 72.94 73.68 1430232
2018-09-24 73.51 73.68 72.05 72.15 1055405
2018-09-25 72.49 72.68 71.89 72.20 851389
2018-09-26 72.43 73.79 71.90 73.11 861209
2018-09-27 73.13 73.37 72.52 72.66 748419
2018-09-28 72.62 73.63 72.31 73.53 1058987
2018-10-01 73.84 74.23 72.62 72.94 799612
2018-10-02 72.72 73.09 72.29 72.59 851445
2018-10-03 72.86 73.58 72.54 73.13 943082
2018-10-04 73.26 73.72 72.58 72.96 903713
2018-10-05 72.98 73.18 72.19 72.69 700796
2018-10-08 72.47 73.09 71.72 72.33 584596
2018-10-09 72.02 72.20 71.15 71.21 751663
2018-10-10 70.79 70.79 68.21 68.34 1306433
2018-10-11 68.13 68.77 66.20 66.48 1555068
2018-10-12 67.43 68.00 66.36 66.90 1920415
2018-10-15 66.50 67.57 66.50 67.08 1414669
2018-10-16 67.37 68.31 66.96 68.19 1399128
2018-10-17 68.36 68.92 67.78 68.80 1684264
2018-10-18 68.61 69.35 65.89 66.58 1430743
2018-10-19 66.62 67.44 65.78 66.26 1651877
2018-10-22 66.50 67.35 65.90 66.99 1281261
2018-10-23 65.92 66.74 65.20 66.20 1376775
2018-10-24 65.94 66.49 64.15 64.25 1071548
2018-10-25 64.90 66.56 64.74 66.22 1453669
2018-10-26 65.58 66.10 64.48 65.33 1182080
2018-10-29 66.32 66.86 64.70 65.70 1066104
2018-10-30 65.84 67.72 65.84 67.46 1130696
2018-10-31 68.05 69.20 67.14 67.18 2241134
2018-11-01 67.16 69.02 66.61 69.00 1579064
2018-11-02 69.50 70.93 68.71 69.19 1910832
2018-11-05 69.13 69.71 68.45 68.91 2041412
2018-11-06 70.85 72.35 69.63 71.44 2037659
2018-11-07 71.79 73.53 71.22 73.36 1250502
2018-11-08 73.21 73.64 71.82 72.78 1577506
2018-11-09 72.58 72.77 71.23 71.73 1040520
2018-11-12 71.75 72.08 70.50 70.63 838367
2018-11-13 70.83 72.09 70.82 71.43 1011975
2018-11-14 71.86 72.51 71.12 71.98 1073783
2018-11-15 71.71 73.76 71.37 73.60 1152232
2018-11-16 73.11 74.05 72.83 73.67 1054574
2018-11-19 73.73 73.85 72.84 73.67 1147555
2018-11-20 72.92 73.41 72.00 72.38 1134222
2018-11-21 72.87 73.37 72.32 73.04 1216648
2018-11-23 72.83 74.07 72.34 73.23 596900
2018-11-26 73.87 74.50 73.56 74.48 1022726
2018-11-27 73.94 74.69 73.54 74.67 1425245
2018-11-28 75.00 76.94 74.85 76.86 2238886
2018-11-29 76.43 77.25 75.44 75.87 1335901
2018-11-30 75.52 76.25 75.19 76.09 2265647
2018-12-03 77.69 77.69 75.95 76.89 1723440
2018-12-04 76.64 77.03 75.04 75.54 1790297
2018-12-06 74.49 75.12 73.56 74.30 2263443
2018-12-07 70.94 73.91 70.38 70.57 2126781
2018-12-10 70.27 71.56 69.11 71.22 1725917
2018-12-11 72.29 72.94 70.84 71.35 1233118
2018-12-12 72.45 73.03 71.80 72.26 1451045
2018-12-13 72.39 72.76 70.17 70.81 1288775
2018-12-14 70.28 71.40 70.00 70.48 949688
2018-12-17 70.32 70.93 69.25 69.64 1202885
2018-12-18 70.25 71.94 68.54 68.99 1063572
2018-12-19 68.58 69.10 66.47 66.70 1733584
2018-12-20 66.69 67.17 65.73 66.44 1342540
2018-12-21 66.81 67.53 64.68 64.76 2531162
2018-12-24 64.77 64.94 63.08 63.11 641108
2018-12-26 63.42 66.05 62.90 65.97 1061755
2018-12-27 65.04 67.08 64.65 67.02 957357
2018-12-28 67.37 67.60 66.11 66.38 707320
2018-12-31 66.94 68.12 66.73 68.09 1278309
2019-01-02 66.77 67.90 66.38 67.31 1121285
2019-01-03 66.73 67.98 64.56 64.98 1693608
2019-01-04 66.00 67.45 65.90 66.92 1391633
2019-01-07 67.01 67.81 66.56 67.24 1584239
2019-01-08 68.02 68.52 67.25 67.86 1166841
2019-01-09 68.34 69.34 67.99 68.67 1362292
2019-01-10 68.36 68.77 67.72 68.73 1380233
2019-01-11 68.35 68.82 67.70 68.40 924267
2019-01-14 67.76 68.42 66.81 68.29 900438
2019-01-15 68.28 68.45 66.72 67.00 1638662
2019-01-16 67.67 68.16 66.77 67.03 1689172
2019-01-17 66.91 68.36 66.74 67.94 1193306
2019-01-18 68.55 69.81 68.06 69.29 2155789
2019-01-22 69.01 69.23 68.02 68.39 1061095
2019-01-23 68.40 68.50 67.77 68.46 1266235
2019-01-24 68.47 69.24 67.81 68.61 702900
2019-01-25 69.12 69.56 67.03 69.33 698971
2019-01-28 68.63 68.87 68.15 68.32 756568
2019-01-29 68.71 68.96 68.05 68.70 705489
2019-01-30 68.91 69.64 68.06 69.42 637541
2019-01-31 69.76 69.76 68.68 69.30 1197010
2019-02-01 69.48 70.31 68.75 69.71 711927
2019-02-04 69.66 70.26 69.54 70.24 849145
2019-02-05 70.24 70.89 70.05 70.82 636010
2019-02-06 70.72 71.32 70.48 70.60 773994
2019-02-07 70.59 71.44 70.59 71.40 1316846
2019-02-08 70.79 71.34 70.56 71.12 1355279
2019-02-11 71.14 71.40 70.91 71.17 899066
2019-02-12 71.58 73.07 71.58 73.03 1368184
2019-02-13 73.11 74.16 72.06 73.77 1545661
2019-02-14 73.42 74.46 73.14 73.96 1010479
2019-02-15 74.37 74.37 73.34 73.64 1616260
2019-02-19 74.61 75.13 72.92 75.02 1935264
2019-02-20 74.97 75.69 74.32 75.55 1292783
2019-02-21 75.38 75.86 75.04 75.52 1078962
2019-02-22 75.68 75.98 74.85 75.80 934745
2019-02-25 76.00 76.11 75.07 75.41 970483
2019-02-26 75.41 75.61 74.66 74.68 973822
2019-02-27 74.57 74.80 74.08 74.75 694729
2019-02-28 74.54 75.25 74.11 74.95 1109170
2019-03-01 75.43 75.68 74.84 75.40 908844
2019-03-04 75.30 75.97 74.67 75.33 1075614
2019-03-05 75.52 75.81 74.95 74.97 941271
2019-03-06 75.11 75.45 74.72 74.88 1074577
2019-03-07 74.82 74.96 73.64 74.35 1140776
2019-03-08 73.73 74.57 73.21 74.51 1226574
2019-03-11 74.49 76.19 74.49 76.17 1079783
2019-03-12 76.20 76.88 76.07 76.57 1208528
2019-03-13 76.87 77.49 76.64 76.87 1096532
2019-03-14 76.98 77.29 76.34 77.00 975995
2019-03-15 76.96 77.33 75.89 76.01 1539758
2019-03-18 76.19 76.64 75.71 76.54 1291329
2019-03-19 76.61 76.74 75.69 76.20 876368
2019-03-20 75.95 76.22 74.48 74.82 1046816
2019-03-21 74.54 76.08 74.50 75.89 607775
2019-03-22 75.69 75.85 74.07 74.12 886677
2019-03-25 73.81 74.25 73.05 73.72 1308521
2019-03-26 74.04 74.29 73.66 74.06 1328464
2019-03-27 74.12 74.52 73.80 74.28 1208054
2019-03-28 74.36 75.04 74.36 74.97 683538
2019-03-29 75.44 76.11 75.26 75.90 1087223
2019-04-01 76.44 77.68 76.26 77.60 1000949
2019-04-02 77.66 78.17 77.23 78.09 1360385
2019-04-03 78.15 79.24 77.57 77.78 1562334
2019-04-04 77.60 78.48 77.01 78.35 988396
2019-04-05 78.63 78.98 77.89 78.11 1056135
2019-04-08 77.95 79.25 77.74 78.23 645887
2019-04-09 78.02 79.15 77.52 77.81 838328
2019-04-10 78.02 78.14 77.34 77.80 760915
2019-04-11 78.04 78.32 77.72 78.19 576728
2019-04-12 78.71 79.07 78.32 79.04 674658
2019-04-15 78.96 79.13 77.87 78.95 546928
2019-04-16 79.05 80.15 78.72 79.81 998270
2019-04-17 80.27 80.52 79.86 80.10 734345
2019-04-18 80.08 80.69 79.64 80.43 1095152
2019-04-22 80.08 80.08 79.42 79.96 687893
2019-04-23 80.00 80.08 79.54 79.98 817687
2019-04-24 80.02 80.64 79.91 80.50 1071752
2019-04-25 79.99 79.99 78.47 78.73 938257
2019-04-26 78.69 79.32 77.90 79.28 633156
2019-04-29 79.36 79.47 77.87 78.34 938422
2019-04-30 78.37 79.55 78.19 79.42 1414311
2019-05-01 79.32 79.32 77.06 77.12 1316473
2019-05-02 77.12 78.24 76.60 78.22 1024160
2019-05-03 78.61 79.23 78.42 79.16 703842
2019-05-06 77.84 79.16 77.37 78.71 1216522
2019-05-07 77.10 77.10 73.91 75.73 2249818
2019-05-08 75.93 76.00 74.60 74.94 1421027
2019-05-09 74.14 74.91 74.03 74.27 1365204
2019-05-10 73.95 74.38 72.55 73.81 1472464
2019-05-13 72.45 73.10 71.90 72.14 1341256
2019-05-14 72.30 73.66 72.11 72.83 1287746
2019-05-15 72.48 73.72 72.33 73.33 1181114
2019-05-16 73.47 74.74 73.37 74.37 1141925
2019-05-17 74.02 75.53 73.78 74.54 1498248
2019-05-20 73.92 74.11 73.33 73.85 962414
2019-05-21 74.26 74.63 73.84 73.95 1291361
2019-05-22 73.52 73.66 72.32 72.89 669676
2019-05-23 72.38 72.64 71.16 71.68 914907
2019-05-24 72.03 72.26 71.20 71.71 575307
2019-05-28 71.67 71.83 70.64 70.83 1820882
2019-05-29 70.62 70.65 69.48 70.37 1223487
2019-05-30 70.48 70.94 69.54 70.30 788040
2019-05-31 69.44 70.03 68.87 69.59 1181815
2019-06-03 69.46 70.58 69.46 70.15 1542806
2019-06-04 70.82 71.52 70.45 71.49 982762
2019-06-05 71.85 72.54 71.33 72.43 852532
2019-06-06 72.16 72.63 71.22 71.75 919216
2019-06-07 72.09 72.74 71.97 72.56 795208
2019-06-10 72.88 74.42 72.75 73.70 1169197
2019-06-11 74.03 74.43 72.77 73.02 1121868
2019-06-12 73.08 74.30 70.30 74.28 1707352
2019-06-13 74.41 74.99 74.14 74.53 830913
2019-06-14 74.54 74.67 73.30 73.97 728620
2019-06-17 73.87 74.35 73.06 73.11 739476
2019-06-18 73.42 74.43 73.28 74.32 878935
2019-06-19 74.34 75.51 74.32 75.38 1016001
2019-06-20 75.84 76.47 75.64 76.33 1173532
2019-06-21 76.34 76.34 75.31 75.39 1425801
2019-06-24 75.51 75.63 74.15 74.29 1140720
2019-06-25 74.35 74.82 73.67 73.83 999767
2019-06-26 73.75 74.29 72.92 73.18 1130191
2019-06-27 73.42 74.85 73.42 74.74 743559
2019-06-28 74.99 76.15 74.98 75.86 2065193
2019-07-01 76.99 77.15 75.38 75.99 915744
2019-07-02 75.77 76.18 74.29 74.46 948646
2019-07-03 74.47 75.50 74.36 75.47 606743
2019-07-05 75.30 75.45 74.42 75.37 501536
2019-07-08 74.95 75.47 74.58 75.00 612984
2019-07-09 74.31 74.79 72.94 73.53 1804022
2019-07-10 73.70 73.96 71.57 71.63 1163490
2019-07-11 71.69 72.53 71.37 72.43 1611750
2019-07-12 72.77 74.18 72.54 74.15 1182817
2019-07-15 74.12 74.31 73.72 74.11 770500
2019-07-16 74.12 75.65 74.12 75.10 932495
2019-07-17 74.89 74.89 73.63 73.64 1026472
2019-07-18 73.58 74.18 73.33 74.01 984965
2019-07-19 74.39 75.34 74.01 74.98 1801681
2019-07-22 75.01 75.62 74.60 74.67 845369
2019-07-23 74.94 75.44 74.21 75.42 840514
2019-07-24 75.22 76.99 74.91 76.54 969054
2019-07-25 76.44 76.71 74.96 75.40 742991
2019-07-26 75.59 76.34 75.19 76.19 610802
2019-07-29 75.88 76.23 75.45 76.19 517004
2019-07-30 75.94 76.80 75.56 76.25 617301
2019-07-31 75.92 77.20 75.69 76.35 1338135
2019-08-01 76.16 76.17 72.79 73.32 1302499
2019-08-02 73.22 73.92 72.65 73.18 911344
2019-08-05 71.53 71.90 68.90 69.70 1861758
2019-08-06 77.91 77.91 71.61 72.46 1639160
2019-08-07 71.37 72.81 69.50 72.59 1035672
2019-08-08 72.85 73.37 72.29 73.14 903441
2019-08-09 73.13 73.31 71.88 72.29 831644
2019-08-12 72.00 72.00 70.96 71.09 763058
2019-08-13 70.74 72.40 70.18 71.60 2789245
2019-08-14 70.80 71.41 69.85 70.20 1238683
2019-08-15 70.40 71.02 69.91 70.40 1108323
2019-08-16 70.46 71.83 69.96 71.43 769876
2019-08-19 72.50 72.57 71.63 71.72 654359
2019-08-20 71.77 71.77 70.39 70.45 685138
2019-08-21 71.11 71.25 70.44 70.62 677462
2019-08-22 70.96 70.96 69.87 70.24 597855
2019-08-23 69.67 70.20 67.97 68.32 1424704
2019-08-26 68.87 69.72 68.39 69.45 937295
2019-08-27 69.92 70.16 69.38 69.88 1190332
2019-08-28 69.89 71.05 69.43 70.65 674395
2019-08-29 71.39 72.27 71.05 71.52 484655
2019-08-30 71.84 72.09 70.77 71.10 892467
2019-09-03 70.60 70.99 69.83 70.21 703582
2019-09-04 70.84 71.29 70.64 71.18 735327
2019-09-05 71.41 72.92 71.41 72.57 775412
2019-09-06 72.86 73.45 72.60 73.25 809620
2019-09-09 73.35 74.01 73.17 73.96 523719
2019-09-10 74.00 75.55 73.55 75.51 965729
2019-09-11 75.27 75.87 74.84 75.85 946684
2019-09-12 75.65 76.05 75.06 75.21 788246
2019-09-13 75.28 76.80 75.28 76.22 1093634
2019-09-16 75.72 75.99 75.21 75.39 638349
2019-09-17 75.46 75.51 74.42 75.37 556877
2019-09-18 74.46 75.35 73.77 75.29 735925
2019-09-19 75.07 75.38 74.22 74.59 450782
2019-09-20 74.90 75.07 73.50 73.98 1166697
2019-09-23 73.46 73.46 72.24 72.58 954624
2019-09-24 72.94 73.32 71.60 71.75 828297
2019-09-25 71.96 73.11 71.64 72.87 646795
2019-09-26 72.93 73.01 72.11 72.86 568813
2019-09-27 73.32 74.05 72.97 73.29 737149
2019-09-30 73.32 74.40 73.15 74.29 1120918
2019-10-01 74.75 75.70 73.12 73.17 1088103
2019-10-02 71.95 72.23 70.73 70.96 955697
2019-10-03 70.82 71.33 69.46 71.04 680363
2019-10-04 71.15 72.06 70.80 71.47 632878
2019-10-07 71.34 71.37 70.51 70.84 756002
2019-10-08 70.18 70.25 68.90 68.98 863444
2019-10-09 69.51 70.92 69.30 70.66 1226325
2019-10-10 70.85 72.19 70.51 72.11 1502414
2019-10-11 73.23 75.20 73.18 74.37 1275997
2019-10-14 73.94 74.29 73.50 74.03 726075
2019-10-15 74.19 75.60 74.16 75.09 1115526
2019-10-16 74.82 75.34 74.28 74.42 642962
2019-10-17 74.84 74.95 74.25 74.39 521100
2019-10-18 74.25 74.53 73.81 73.94 1000950
2019-10-21 74.41 74.74 74.15 74.29 548682
2019-10-22 74.35 75.02 73.80 74.98 667691
2019-10-23 75.11 75.56 74.01 74.97 755161
2019-10-24 75.00 75.04 74.14 74.41 459388
2019-10-25 74.38 75.35 74.38 75.25 504560
2019-10-28 75.50 76.00 74.92 75.10 555074
2019-10-29 75.10 75.42 74.75 75.07 560704
2019-10-30 74.51 74.51 72.79 74.01 941799
2019-10-31 73.90 73.91 72.60 72.94 1194902
2019-11-01 73.54 73.88 72.76 73.61 879586
2019-11-04 74.21 74.88 74.06 74.70 1426015
2019-11-05 76.16 81.15 75.25 77.55 2306546
2019-11-06 77.26 78.25 76.42 77.00 1423299
2019-11-07 77.22 78.15 77.05 77.20 821902
2019-11-08 77.18 77.80 76.84 77.27 792925
2019-11-11 76.76 77.07 76.11 76.61 505782
2019-11-12 76.52 77.01 76.22 76.43 650282
2019-11-13 76.24 76.24 75.39 75.81 998514
2019-11-14 75.76 76.27 75.29 76.20 852261
2019-11-15 76.61 77.08 76.18 76.39 978237
2019-11-18 76.18 76.32 75.11 75.50 1061453
2019-11-19 75.95 76.06 75.12 75.88 941593
2019-11-20 75.59 75.79 74.96 75.48 824633
2019-11-21 75.44 75.58 74.50 74.72 796346
2019-11-22 74.83 75.55 74.46 75.51 766090
2019-11-25 75.81 76.62 75.31 76.59 901909
2019-11-26 76.44 76.80 76.01 76.34 4795105
2019-11-27 76.27 76.27 75.55 75.75 1132800
2019-11-29 75.15 75.49 74.58 74.76 513754
2019-12-02 75.05 75.58 73.77 73.78 1364711
2019-12-03 73.10 73.73 72.38 72.50 2277043
2019-12-04 72.83 74.50 72.75 73.14 1560773
2019-12-05 73.26 73.97 72.82 73.14 1127752
2019-12-06 74.10 74.17 73.28 73.55 768492
2019-12-09 73.53 74.39 73.32 74.38 1268363
2019-12-10 74.52 74.52 73.83 74.12 957280
2019-12-11 74.02 74.43 73.82 74.43 1083590
2019-12-12 74.37 76.61 73.85 76.32 1013295
2019-12-13 76.28 77.07 75.09 76.15 1260288
2019-12-16 76.55 76.95 76.00 76.26 927966
2019-12-17 76.23 76.63 76.00 76.60 1368516
2019-12-18 76.30 77.02 75.75 76.86 1352267
2019-12-19 76.59 76.91 76.17 76.56 676178
2019-12-20 77.17 77.17 76.15 76.45 2357842
2019-12-23 76.75 76.96 76.42 76.74 799402
2019-12-24 76.70 77.35 76.65 77.30 238188
2019-12-26 77.31 77.35 76.83 77.31 420258
2019-12-27 77.54 77.74 77.00 77.52 336251
2019-12-30 77.63 78.16 77.15 77.99 1136049
2019-12-31 77.99 78.17 77.76 78.02 596884
2020-01-02 78.62 78.73 77.62 78.35 988025
2020-01-03 77.08 77.91 76.76 77.87 660190
2020-01-06 77.09 77.44 75.82 76.83 872540
2020-01-07 76.37 76.94 76.09 76.63 871808
2020-01-08 76.70 76.94 76.05 76.38 989074
2020-01-09 76.38 77.02 76.30 76.81 948757
2020-01-10 77.09 77.67 76.85 77.21 1075592
2020-01-13 77.22 77.90 77.08 77.62 888314
2020-01-14 77.67 79.15 77.54 78.72 1081467
2020-01-15 78.93 79.57 78.46 79.19 847827
2020-01-16 79.55 81.64 78.79 81.34 1304907
2020-01-17 75.79 78.33 75.46 76.82 3312556
2020-01-21 76.47 76.88 73.59 74.02 1868298
2020-01-22 74.26 74.50 73.13 73.66 1299205
2020-01-23 73.66 74.20 72.59 73.97 1489503
2020-01-24 74.42 74.62 73.49 74.34 995673
2020-01-27 73.10 75.09 72.95 73.96 1898905
2020-01-28 74.14 74.33 73.55 73.85 1574030
2020-01-29 73.74 74.08 73.29 73.62 1306874
2020-01-30 73.00 73.66 72.51 73.43 1278551
2020-01-31 73.10 73.62 72.35 73.04 5712868
2020-02-03 73.60 74.19 72.43 72.70 1440628
2020-02-04 73.34 73.87 72.88 73.27 999205
2020-02-05 73.64 74.81 73.50 73.71 1176407
2020-02-06 73.93 74.42 73.26 74.03 1006534
2020-02-07 73.67 74.44 73.17 73.34 1120728
2020-02-10 73.11 73.45 72.50 72.78 892968
2020-02-11 73.19 73.80 73.07 73.16 779363
2020-02-12 73.23 73.83 73.13 73.42 620136
2020-02-13 72.94 74.21 72.87 74.18 1084227
2020-02-14 74.27 74.63 73.04 73.39 1402780
2020-02-18 73.88 76.48 73.41 74.43 1188466
2020-02-19 74.02 76.57 74.01 76.18 1762711
2020-02-20 76.18 76.73 75.14 75.47 1871270
2020-02-21 74.88 76.20 74.52 75.41 1727057
2020-02-24 73.54 74.18 71.77 72.97 1823375
2020-02-25 73.25 73.46 72.01 72.34 2659691
2020-02-26 72.68 74.28 72.41 72.74 2505586
2020-02-27 71.94 72.16 69.08 69.13 2810516
2020-02-28 67.65 71.33 66.91 70.42 4858784
2020-03-02 70.44 72.04 69.09 71.94 2449668
2020-03-03 71.45 72.59 69.69 70.22 1959073
2020-03-04 71.14 73.17 70.22 73.13 1531167
2020-03-05 71.10 72.24 70.71 72.08 2126787
2020-03-06 70.17 71.71 69.87 70.48 2759615
2020-03-09 66.22 70.11 66.00 67.75 3523589
2020-03-10 69.15 70.10 67.45 69.95 3563143
2020-03-11 68.62 69.79 67.00 67.36 2911742
2020-03-12 63.47 66.13 61.98 62.02 4430483
2020-03-13 64.15 65.26 61.01 65.15 3102010
2020-03-16 57.85 62.60 57.80 58.74 2589436
2020-03-17 60.19 62.23 58.00 61.77 3161924
2020-03-18 59.36 61.29 56.96 60.75 2262496
2020-03-19 60.09 61.49 57.70 58.01 2202304
2020-03-20 58.60 59.36 52.85 54.94 3214975
2020-03-23 55.00 57.56 52.55 55.86 2307293
2020-03-24 57.60 63.67 57.56 63.09 2687287
2020-03-25 63.63 67.29 61.27 64.40 2156522
2020-03-26 64.73 66.02 62.58 65.20 2004619
2020-03-27 63.57 66.70 62.39 65.11 1515697
2020-03-30 65.52 67.34 63.86 66.97 1482354
2020-03-31 66.19 67.62 65.96 66.72 1667696
2020-04-01 64.95 67.55 64.01 65.48 1604171
2020-04-02 65.87 67.96 65.32 67.70 2073661
2020-04-03 67.23 68.44 66.35 67.10 1381622
2020-04-06 68.73 69.66 68.03 69.21 1846213
2020-04-07 70.20 71.86 70.20 70.68 1913761
2020-04-08 71.05 73.00 70.19 72.47 1673338
2020-04-09 72.62 73.47 71.00 71.48 1523784
2020-04-13 71.35 71.68 69.70 70.55 985672
2020-04-14 71.28 71.85 70.23 70.62 2195890
2020-04-15 69.87 70.18 68.57 68.74 1625563
2020-04-16 68.92 70.24 67.56 69.95 2049360
2020-04-17 71.60 71.93 70.13 71.74 1523935
2020-04-20 70.97 71.72 70.16 70.67 878560
2020-04-21 69.82 70.42 69.16 69.67 1132326
2020-04-22 70.78 70.78 69.00 70.37 1337440
2020-04-23 70.35 71.73 69.71 70.22 1293762
2020-04-24 70.49 72.07 69.51 71.93 1195026
2020-04-27 72.21 72.77 71.68 72.29 1102675
2020-04-28 72.96 73.23 71.75 71.92 1023933
2020-04-29 73.00 73.00 71.11 72.49 1253711
2020-04-30 72.05 72.49 70.84 71.61 2000356
2020-05-01 71.00 71.75 70.23 71.36 1214430
2020-05-04 70.67 71.49 69.54 71.42 1665393
2020-05-05 72.18 74.54 72.01 72.90 1665791
2020-05-06 71.91 73.38 71.14 72.74 1518407
2020-05-07 73.82 75.07 73.13 74.38 1108480
2020-05-08 74.91 75.56 74.07 74.83 1009248
2020-05-11 74.06 75.49 73.82 75.08 1252430
2020-05-12 75.31 75.41 73.57 73.57 1166795
2020-05-13 73.45 74.42 72.34 73.30 1251081
2020-05-14 72.54 73.00 71.07 72.98 1292665
2020-05-15 72.31 73.47 71.29 71.51 4568360
2020-05-18 73.18 73.81 72.35 73.69 2126736
2020-05-19 74.04 74.04 71.85 71.92 1506276
2020-05-20 72.81 73.90 72.46 72.74 1451211
2020-05-21 72.28 72.89 72.06 72.19 886283
2020-05-22 72.06 72.25 71.09 72.06 900006
2020-05-26 73.20 74.48 72.45 73.67 1117097
2020-05-27 75.00 75.46 74.01 75.38 1192812
2020-05-28 75.50 76.41 75.13 75.66 1002537
2020-05-29 75.01 76.50 74.42 76.37 2016088
2020-06-01 76.00 76.36 73.63 75.59 853656
2020-06-02 76.19 77.19 76.07 77.16 1186889
2020-06-03 77.75 78.73 77.32 78.42 1290241
2020-06-04 78.34 78.99 77.24 77.61 1144687
2020-06-05 78.75 78.90 77.82 77.92 1318601
2020-06-08 77.64 78.90 77.43 77.92 1068977
2020-06-09 77.40 78.44 76.79 78.18 1209208
2020-06-10 78.61 78.61 77.56 77.91 1413962
2020-06-11 77.53 77.72 73.49 73.54 1698545
2020-06-12 74.40 75.33 72.29 73.57 1024622
2020-06-15 72.14 74.43 71.94 74.18 1247939
2020-06-16 75.63 77.36 73.54 73.98 1336805
2020-06-17 74.50 75.05 73.55 73.98 1313088
2020-06-18 74.08 74.75 73.41 73.62 950763
2020-06-19 74.48 74.74 72.42 73.55 2269256
2020-06-22 73.11 75.28 72.13 74.58 1841661
2020-06-23 75.44 76.07 74.60 75.43 1054964
2020-06-24 75.00 75.47 73.49 73.62 1289264
2020-06-25 73.45 74.08 72.30 72.99 1232971
2020-06-26 72.84 74.01 72.58 73.54 2021816
2020-06-29 74.12 75.07 73.69 74.30 872583
2020-06-30 74.62 76.36 74.43 76.04 1124265
2020-07-01 76.70 77.78 75.10 76.19 1310886
2020-07-02 76.70 77.53 76.31 77.15 830579
2020-07-06 77.95 78.41 76.79 77.24 888209
2020-07-07 75.70 77.58 75.15 77.22 1234880
2020-07-08 77.06 77.80 76.09 76.46 779603
2020-07-09 76.68 77.29 75.91 77.01 728819
2020-07-10 77.32 77.93 76.01 77.58 622508
2020-07-13 78.29 78.58 77.06 77.23 801122
2020-07-14 77.44 78.36 76.73 78.12 888572
2020-07-15 79.02 80.03 78.24 79.83 970500
2020-07-16 79.89 80.19 79.03 79.14 748068
2020-07-17 79.57 79.99 79.33 79.63 1371619
2020-07-20 79.38 80.01 78.93 79.42 679080
2020-07-21 79.59 80.48 79.23 79.86 910145
2020-07-22 79.96 80.14 79.34 79.51 560222
2020-07-23 79.87 80.50 79.49 80.39 931780
2020-07-24 80.34 80.79 80.03 80.19 576800
2020-07-27 80.11 81.17 79.69 81.08 897298
2020-07-28 81.05 81.13 79.41 79.45 612692
2020-07-29 81.50 83.94 80.99 83.82 1366925
2020-07-30 83.50 83.79 82.08 83.02 921219
2020-07-31 82.87 84.90 82.65 84.51 2042252
2020-08-03 84.35 85.88 84.31 85.83 2020001
2020-08-04 86.00 87.65 84.21 86.84 1803777
2020-08-05 81.69 85.98 81.51 84.09 2043825
2020-08-06 84.54 85.07 83.97 84.53 1154789
2020-08-07 84.69 85.71 84.50 85.45 1169312
2020-08-10 84.99 86.03 84.69 85.19 1283009
2020-08-11 85.56 86.67 85.19 85.69 1397575
2020-08-12 86.52 87.00 85.96 86.15 995742
2020-08-13 85.94 86.20 85.14 85.98 1194679
2020-08-14 86.18 87.14 85.31 86.10 676079
2020-08-17 86.27 86.98 86.12 86.50 735979
2020-08-18 86.46 87.16 86.26 86.84 1075882
2020-08-19 86.98 87.74 86.84 87.17 642663
2020-08-20 86.51 87.18 86.32 86.86 906121
2020-08-21 86.74 86.95 86.06 86.29 1232577
2020-08-24 86.91 87.25 86.42 87.14 845641
2020-08-25 87.45 87.64 86.90 87.44 621589
2020-08-26 87.04 87.62 86.71 87.55 848706
2020-08-27 87.83 88.13 87.26 87.50 1068404
2020-08-28 88.04 88.97 87.47 88.88 699741
2020-08-31 88.83 89.12 88.00 88.39 900923
2020-09-01 88.74 89.75 87.76 89.68 778004
2020-09-02 89.58 91.22 89.58 90.77 1284848
2020-09-03 90.89 91.00 87.93 88.55 970644
2020-09-04 89.00 89.40 86.71 87.80 866331
2020-09-08 87.68 87.93 86.23 86.46 1463144
2020-09-09 87.67 90.20 87.24 89.55 1011624
2020-09-10 89.52 89.82 88.54 88.61 1096331
2020-09-11 88.93 90.64 88.93 90.36 1569817
2020-09-14 90.80 91.85 90.69 91.21 1339452
2020-09-15 91.25 93.58 91.03 93.30 1372500
2020-09-16 95.12 95.12 91.30 91.52 1112470
2020-09-17 90.70 92.79 90.36 92.38 1176065
2020-09-18 93.66 93.79 90.69 91.32 2407535
2020-09-21 89.97 90.36 87.30 88.33 1008652
2020-09-22 88.68 89.78 88.44 89.16 1142497
2020-09-23 89.67 90.70 88.65 88.74 1017117
2020-09-24 88.39 90.09 87.75 89.36 907801
2020-09-25 88.87 90.70 88.31 90.32 629640
2020-09-28 91.46 92.19 90.97 91.37 742641
2020-09-29 91.49 92.12 90.90 91.63 695775
2020-09-30 91.76 92.19 89.95 90.52 1181112
2020-10-01 91.12 91.47 88.86 89.29 1080103
2020-10-02 88.53 90.10 88.31 89.65 840977
2020-10-05 90.23 91.19 90.23 91.09 822293
2020-10-06 91.30 91.36 89.20 89.32 808941
2020-10-07 90.33 91.42 89.93 90.74 865675
2020-10-08 91.05 91.82 90.36 91.66 962883
2020-10-09 92.07 92.60 91.75 92.46 670051
2020-10-12 92.84 93.40 92.43 93.26 824875
2020-10-13 93.20 94.08 92.01 92.87 1004322
2020-10-14 93.20 94.44 92.92 93.75 721564
2020-10-15 93.53 93.96 92.67 93.86 516105
2020-10-16 93.91 93.96 92.82 93.29 1391838
2020-10-19 93.68 93.90 92.25 92.56 965842
2020-10-20 93.31 94.90 92.90 93.73 794174
2020-10-21 93.86 95.29 93.49 93.78 863809
2020-10-22 94.16 94.56 93.28 94.27 736174
2020-10-23 94.39 95.38 93.96 95.20 532647
2020-10-26 94.53 94.88 93.34 94.27 1153444
2020-10-27 94.59 95.05 94.17 94.28 939605
2020-10-28 92.81 93.42 89.15 89.19 1422702
2020-10-29 89.20 90.43 88.24 89.41 1206255
2020-10-30 88.68 89.75 86.91 88.37 1782928
2020-11-02 89.69 90.11 87.94 88.62 1751835
2020-11-03 89.16 91.74 85.01 86.89 2276452
2020-11-04 88.01 89.49 86.50 86.93 1723178
2020-11-05 87.94 88.97 86.87 87.41 1490184
2020-11-06 87.71 88.70 86.83 88.32 931199
2020-11-09 92.55 93.00 87.24 87.31 1818176
2020-11-10 87.11 88.94 86.75 88.28 1276289
2020-11-11 88.95 89.59 87.71 88.61 813695
2020-11-12 88.86 89.33 87.24 87.77 1088499
2020-11-13 88.72 90.16 86.70 89.19 1172049
2020-11-16 90.35 91.16 89.07 90.27 1045113
2020-11-17 89.74 90.11 88.80 89.90 847383
2020-11-18 89.92 91.93 89.57 90.15 1108943
2020-11-19 89.99 90.50 89.10 90.28 949315
2020-11-20 90.25 90.72 88.86 88.99 1200214
2020-11-23 89.33 89.73 88.47 88.78 1393748
2020-11-24 89.62 91.63 89.13 90.34 1159677
2020-11-25 90.38 90.62 88.89 90.30 773130
2020-11-27 89.70 90.05 88.85 88.96 1031945
2020-11-30 88.62 89.47 88.06 89.37 2782455
2020-12-01 89.33 91.50 88.99 89.75 1354026
2020-12-02 89.67 90.12 87.95 88.64 930877
2020-12-03 88.63 89.75 88.20 88.70 926329
2020-12-04 88.86 90.63 88.76 90.06 944503
2020-12-07 90.07 90.39 89.29 89.75 842870
2020-12-08 89.61 90.31 89.09 90.06 719489
2020-12-09 90.30 90.83 90.06 90.63 650273
2020-12-10 90.37 90.90 88.85 89.70 868824
2020-12-11 89.67 91.02 88.71 90.49 895874
2020-12-14 91.18 91.89 89.88 90.18 1080840
2020-12-15 90.84 91.42 89.80 90.13 1661281
2020-12-16 90.37 92.12 90.09 91.40 1109354
2020-12-17 91.36 94.32 91.36 94.03 1092534
2020-12-18 93.91 95.47 93.52 95.40 2478284
2020-12-21 93.89 95.48 92.89 94.38 1045354
2020-12-22 94.51 94.97 93.97 94.70 940546
2020-12-23 95.13 95.64 94.01 94.51 658516
2020-12-24 94.80 95.11 94.22 94.64 191059
2020-12-28 95.00 95.52 94.57 95.23 409353
2020-12-29 95.23 95.73 94.48 94.66 567205
2020-12-30 94.88 95.20 94.24 94.58 567124
2020-12-31 94.48 95.17 94.10 95.11 468922
2021-01-04 95.37 95.90 91.68 92.31 1310184
2021-01-05 92.34 92.76 91.34 92.06 789801
2021-01-06 92.00 94.41 91.44 94.06 1082431
2021-01-07 94.70 95.31 93.75 94.14 1113258
2021-01-08 94.13 95.83 93.82 94.42 1111444
2021-01-11 94.11 94.97 93.91 93.97 1020276
2021-01-12 93.42 97.24 93.28 97.07 1455286
2021-01-13 95.75 96.28 94.18 94.67 1189078
2021-01-14 95.37 96.23 94.22 94.44 1256477
2021-01-15 94.25 94.33 91.98 93.19 1367125
2021-01-19 93.67 94.07 92.48 93.06 939785
2021-01-20 93.71 94.42 92.69 94.11 1128744
2021-01-21 94.45 95.20 94.00 94.03 637054
2021-01-22 94.07 94.89 92.83 93.77 1554039
2021-01-25 93.57 94.63 92.44 93.97 1577633
2021-01-26 94.54 95.48 93.96 94.39 1255420
2021-01-27 93.55 94.58 91.49 93.91 1401609
2021-01-28 94.49 94.49 92.93 93.00 1128603
2021-01-29 92.76 93.97 89.35 89.52 1921157
2021-02-01 89.96 90.66 88.82 90.49 991640
2021-02-02 91.24 92.11 90.61 90.67 855439
2021-02-03 90.90 91.38 90.21 91.09 1162606
2021-02-04 90.73 91.66 90.03 91.34 857385
2021-02-05 91.82 93.00 91.32 92.91 1053781
2021-02-08 93.12 94.68 93.06 94.64 1004738
2021-02-09 94.98 97.13 94.72 96.92 888839
2021-02-10 97.63 98.08 96.61 97.52 1275807
2021-02-11 98.09 98.37 95.14 95.85 1231188
2021-02-12 95.66 96.84 95.62 96.58 913844
2021-02-16 95.75 97.52 92.25 93.45 1441258
2021-02-17 93.73 94.48 92.00 94.42 1281236
2021-02-18 92.50 94.65 92.05 94.22 910802
2021-02-19 94.81 95.22 92.95 93.44 1245724
2021-02-22 93.00 93.98 91.47 93.19 1573263
2021-02-23 92.86 93.07 91.10 91.66 1245411
2021-02-24 91.31 92.45 91.17 92.06 1435648
2021-02-25 92.06 93.38 91.51 91.97 1047140
2021-02-26 92.13 92.80 91.29 91.84 1676847
2021-03-01 92.62 94.31 92.12 93.75 836614
2021-03-02 93.64 94.78 92.99 94.44 1120380
2021-03-03 94.59 95.15 93.25 93.34 998020
2021-03-04 93.69 94.20 92.36 93.30 1173135
2021-03-05 93.84 96.62 92.69 96.55 1234402
2021-03-08 97.00 98.80 96.08 96.40 1044434
2021-03-09 96.90 98.86 96.53 97.46 1298649
2021-03-10 98.22 98.61 96.84 97.46 840016
2021-03-11 97.31 99.36 97.30 99.04 948028
2021-03-12 99.78 100.67 99.10 100.44 665402
2021-03-15 100.92 102.83 100.58 102.64 1152474
2021-03-16 102.75 103.27 101.67 101.88 851035
2021-03-17 101.49 102.78 100.90 102.55 816765
2021-03-18 102.37 104.63 102.06 103.74 1013701
2021-03-19 103.65 104.00 102.36 103.30 2192726
2021-03-22 103.54 104.16 102.23 103.07 997606
2021-03-23 102.52 103.36 101.38 101.59 868972
2021-03-24 101.86 103.28 101.68 102.23 1031918
2021-03-25 102.64 103.92 101.37 103.45 843126
2021-03-26 104.48 107.88 103.62 107.80 875128
2021-03-29 107.95 108.78 107.20 108.40 907966
2021-03-30 108.26 109.00 106.91 107.24 1005145
2021-03-31 107.63 108.66 107.10 107.69 1279670
2021-04-01 107.48 108.94 106.73 108.76 861676
2021-04-05 109.00 110.63 108.94 110.56 591440
2021-04-06 109.83 110.55 109.65 109.94 687958
2021-04-07 109.58 109.62 107.31 107.61 1023102
2021-04-08 107.81 108.90 107.14 108.49 825023
2021-04-09 108.81 109.75 108.20 108.92 741589
2021-04-12 109.10 109.68 108.55 109.52 1175172
2021-04-13 109.65 109.86 108.28 109.42 790875
2021-04-14 108.87 109.65 108.01 109.22 1313191
2021-04-15 109.84 111.27 109.03 111.10 779770
2021-04-16 111.67 112.71 110.94 111.23 1516787
2021-04-19 111.19 111.19 109.56 110.22 635220
2021-04-20 110.87 110.91 109.84 110.45 712482
2021-04-21 111.05 111.76 110.10 110.23 731571
2021-04-22 109.78 111.60 109.55 110.29 858617
2021-04-23 111.04 111.52 110.15 110.84 718306
2021-04-26 111.00 111.18 109.23 109.62 852122
2021-04-27 110.30 110.99 109.23 109.45 1062878
2021-04-28 109.89 109.89 108.73 109.09 854650
2021-04-29 109.86 111.28 109.59 110.86 807967
2021-04-30 110.70 111.12 109.04 109.86 1375753
2021-05-03 110.46 113.84 110.28 113.08 1054735
2021-05-04 112.95 115.77 112.07 113.82 2223044
2021-05-05 113.85 114.66 112.12 113.48 1841731
2021-05-06 114.28 115.67 113.85 115.64 2163340
2021-05-07 115.70 118.80 115.30 118.67 1105880
2021-05-10 118.26 121.04 118.26 120.05 1475865
2021-05-11 119.60 119.99 116.85 117.67 1141323
2021-05-12 116.93 117.40 115.29 115.53 1752404
2021-05-13 115.75 119.01 115.43 118.50 850442
2021-05-14 118.50 119.99 118.40 119.61 706725
2021-05-17 119.30 121.00 119.01 120.66 1217451
2021-05-18 122.57 122.57 119.51 119.60 1599231
2021-05-19 117.94 119.45 116.68 119.31 1306348
2021-05-20 119.66 122.39 117.64 121.49 1593382
2021-05-21 121.31 123.65 121.31 122.09 1436751
2021-05-24 122.88 124.26 122.65 124.03 951789
2021-05-25 124.35 124.82 122.78 122.97 1288095
2021-05-26 123.24 124.25 122.28 124.07 1116768
2021-05-27 124.80 126.30 124.15 125.06 4853638
2021-05-28 125.01 126.01 123.84 125.69 1227235
2021-06-01 126.50 126.57 122.30 123.19 1404319
2021-06-02 123.48 123.89 122.16 122.80 1131225
2021-06-03 122.39 124.26 121.89 124.01 1103834
2021-06-04 124.51 124.97 122.90 124.10 769168
2021-06-07 125.00 125.17 123.75 124.75 789004
2021-06-08 124.56 124.71 123.46 124.27 821439
2021-06-09 124.39 124.68 122.57 123.74 2175887
2021-06-10 124.47 125.54 123.76 125.44 1515068
2021-06-11 125.29 125.82 124.87 125.66 1284035
2021-06-14 125.93 126.29 124.14 124.85 1376047
2021-06-15 125.23 125.73 123.96 125.49 799529
2021-06-16 125.61 125.88 123.37 123.74 1032741
2021-06-17 123.52 123.88 121.28 122.37 1220630
2021-06-18 121.37 121.83 120.50 120.60 1777243
2021-06-21 121.51 124.20 120.88 123.45 888764
2021-06-22 123.62 126.25 123.29 125.71 1086461
2021-06-23 126.14 126.24 124.62 125.13 692113
2021-06-24 126.03 126.04 124.34 125.05 797221
2021-06-25 124.29 126.37 124.23 125.75 1341364
2021-06-28 128.03 128.03 125.23 125.77 1085825
2021-06-29 125.65 126.56 125.39 126.12 891507
2021-06-30 126.20 126.82 125.66 126.60 1164862
2021-07-01 126.93 127.34 126.22 127.28 1086400
2021-07-02 127.63 128.15 127.14 128.00 862792
2021-07-06 128.07 128.11 125.52 127.00 1088389
2021-07-07 127.04 129.26 126.73 129.15 1058946
2021-07-08 127.97 128.54 126.65 126.88 838143
2021-07-09 127.74 128.54 127.34 128.40 1676817
2021-07-12 128.54 129.08 127.93 128.19 1187608
2021-07-13 128.03 128.75 127.26 127.41 793691
2021-07-14 127.82 128.93 127.66 128.12 941245
2021-07-15 128.00 128.39 127.37 127.43 786979
2021-07-16 127.50 127.74 126.30 126.80 1426058
2021-07-19 126.34 126.95 125.50 126.68 1056663
2021-07-20 126.73 129.10 126.64 128.62 1093678
2021-07-21 128.93 129.59 128.24 128.94 791904
2021-07-22 129.00 129.52 128.04 128.38 814629
2021-07-23 129.01 130.49 128.27 130.36 592341
2021-07-26 130.03 130.76 128.78 129.60 733707
2021-07-27 127.32 127.98 125.68 126.35 1516406
2021-07-28 126.37 126.49 123.60 125.16 1023854
2021-07-29 126.06 127.22 125.33 126.97 957960
2021-07-30 126.91 128.97 126.38 128.25 1637840
2021-08-02 127.94 128.53 126.35 126.59 1027821
2021-08-03 123.44 127.37 122.06 126.62 1270226
2021-08-04 127.00 127.00 125.51 125.54 1042925
2021-08-05 125.63 126.65 123.43 124.16 977747
2021-08-06 124.57 125.27 123.66 124.24 804148
2021-08-09 123.85 124.12 122.75 122.80 735795
2021-08-10 123.14 123.45 122.08 122.30 823818
2021-08-11 122.60 124.68 122.31 123.34 905747
2021-08-12 123.78 124.07 122.07 122.28 976829
2021-08-13 122.29 124.55 122.10 123.91 744508
2021-08-16 123.48 125.59 123.19 125.53 872174
2021-08-17 125.00 125.07 122.70 124.19 784653
2021-08-18 123.42 124.01 121.43 121.52 1085117
2021-08-19 120.53 122.98 120.46 122.13 900425
2021-08-20 122.42 123.19 121.92 123.03 886745
2021-08-23 123.43 124.90 123.15 123.55 713251
2021-08-24 123.65 123.86 122.70 122.76 537618
2021-08-25 122.78 124.48 121.56 124.13 590267
2021-08-26 123.97 124.01 122.41 122.86 552700
2021-08-27 123.34 124.75 122.82 124.57 590872
2021-08-30 125.00 126.19 124.75 125.54 703960
2021-08-31 125.63 125.85 123.81 124.64 1366976
2021-09-01 124.54 124.69 121.18 122.92 928097
2021-09-02 123.54 124.04 122.81 124.03 785782
2021-09-03 123.93 124.19 122.74 123.57 750311
2021-09-07 123.81 123.98 122.31 122.88 757720
2021-09-08 122.43 123.85 122.43 123.77 619120
2021-09-09 123.90 125.88 122.94 123.45 1366123
2021-09-10 124.23 126.29 123.70 125.76 888286
2021-09-13 126.68 128.46 125.58 127.35 1293549
2021-09-14 127.99 129.99 127.61 128.28 1456316
2021-09-15 128.57 129.84 127.76 128.29 804448
2021-09-16 128.49 128.93 126.50 126.72 651202
2021-09-17 125.96 126.09 122.84 123.74 1517238
2021-09-20 122.46 122.91 120.29 121.21 1198995
2021-09-21 122.17 123.20 120.85 121.30 898142
2021-09-22 121.52 124.34 121.09 123.04 941486
2021-09-23 123.41 125.28 123.40 124.98 791103
2021-09-24 124.09 125.21 123.96 124.69 510197
2021-09-27 124.46 125.02 123.57 123.83 575948
2021-09-28 123.28 123.47 120.61 120.90 726599
2021-09-29 121.40 121.96 120.35 121.06 484939
2021-09-30 121.86 122.67 118.62 119.13 1093232
2021-10-01 120.10 120.10 115.52 116.16 1049372
2021-10-04 115.78 116.72 113.85 114.35 1123179
2021-10-05 114.66 116.78 114.34 115.22 1119851
2021-10-06 114.20 116.01 113.39 115.66 968524
2021-10-07 116.89 117.43 114.99 115.47 1228271
2021-10-08 115.44 116.14 113.25 114.29 941962
2021-10-11 114.64 116.34 114.49 115.42 857804
2021-10-12 115.61 117.61 115.57 115.96 806171
2021-10-13 116.07 116.54 113.85 116.14 772214
2021-10-14 116.80 118.31 116.00 118.17 997836
2021-10-15 118.41 118.79 115.67 116.06 1246100
2021-10-18 116.24 119.99 116.19 118.73 1108036
2021-10-19 119.13 119.52 117.31 118.74 828354
2021-10-20 119.12 119.39 117.76 119.06 776349
2021-10-21 119.29 120.73 118.63 120.18 677527
2021-10-22 119.62 123.25 119.62 123.03 818463
2021-10-25 122.89 124.04 122.09 123.36 716742
2021-10-26 124.36 125.68 123.49 123.50 975237
2021-10-27 123.55 123.61 119.72 119.78 962537
2021-10-28 120.00 122.52 119.88 122.31 712181
2021-10-29 121.37 124.20 121.08 123.26 1273686
2021-11-01 123.51 125.97 122.70 125.84 954603
2021-11-02 127.53 128.46 120.85 121.91 1312563
2021-11-03 122.96 127.85 121.17 127.70 1300447
2021-11-04 128.00 131.62 126.04 130.73 1256973
2021-11-05 131.21 131.21 124.64 125.17 1446360
2021-11-08 125.71 126.09 122.97 125.41 2438945
2021-11-09 124.76 126.27 124.76 125.29 669130
2021-11-10 124.64 125.64 122.55 125.52 1080236
2021-11-11 126.61 127.43 125.92 126.58 561445
2021-11-12 126.94 129.00 126.63 128.18 673049
2021-11-15 128.29 128.90 126.98 128.89 613481
2021-11-16 128.89 130.83 128.39 130.44 628494
2021-11-17 130.44 130.44 127.74 128.02 775684
2021-11-18 128.19 128.74 126.29 127.51 748218
2021-11-19 127.89 129.61 127.30 128.79 982569
2021-11-22 129.17 132.28 128.69 130.05 1000213
2021-11-23 130.00 130.60 127.79 128.70 979114
2021-11-24 128.38 128.84 126.86 126.93 888361
2021-11-26 125.16 129.51 123.13 123.89 1348559
2021-11-29 124.71 127.74 124.63 126.76 1276629
2021-11-30 125.75 126.32 120.63 121.62 5540444
2021-12-01 123.05 126.12 121.59 123.01 1602942
2021-12-02 118.59 123.65 115.01 122.60 2113531
2021-12-03 123.58 126.20 122.27 125.80 1377302
2021-12-06 126.61 127.00 125.01 126.30 855273
2021-12-07 127.05 129.89 126.39 129.45 1102103
2021-12-08 129.95 130.30 127.88 128.73 883725
2021-12-09 128.47 129.20 127.09 128.27 492656
2021-12-10 128.45 131.20 127.70 131.01 1010301
2021-12-13 131.11 135.85 131.11 134.29 1955937
2021-12-14 133.60 135.54 131.86 133.17 1634111
2021-12-15 133.96 135.65 133.43 135.11 1115285
2021-12-16 136.26 137.80 135.09 135.62 1161957
2021-12-17 135.34 136.36 129.61 129.93 2759748
2021-12-20 128.21 128.79 125.60 127.03 1351440
2021-12-21 127.82 128.68 126.05 127.47 800826
2021-12-22 127.23 129.18 126.43 129.08 680566
2021-12-23 129.66 131.76 129.18 130.76 470960
2021-12-27 131.53 133.15 130.90 133.04 435339
2021-12-28 133.83 133.83 132.70 132.97 413498
2021-12-29 133.07 134.27 132.49 133.18 1012616
2021-12-30 133.31 134.24 132.90 133.40 471983
2021-12-31 133.02 135.11 132.63 134.29 573997
2022-01-03 134.36 134.96 129.47 130.79 1043420
2022-01-04 130.63 131.91 128.76 130.06 1235325
2022-01-05 129.99 131.48 128.66 129.67 1451121
2022-01-06 129.95 130.95 127.85 129.95 1022812
2022-01-07 129.75 130.89 127.26 128.11 985068
2022-01-10 127.47 127.88 123.42 124.77 1236715
2022-01-11 124.96 126.40 122.90 124.94 1032844
2022-01-12 125.47 127.39 124.52 125.24 1107359
2022-01-13 125.50 127.64 123.43 123.88 1166744
2022-01-14 122.68 123.79 119.47 121.69 1471630
2022-01-18 120.03 120.91 118.09 120.39 1479117
2022-01-19 120.88 121.94 118.73 119.02 1469207
2022-01-20 120.01 121.40 116.94 117.05 1424605
2022-01-21 117.10 119.27 115.82 116.18 3419746
2022-01-24 115.36 118.75 113.83 118.27 2013856
2022-01-25 116.13 116.89 113.50 114.77 1036501
2022-01-26 115.43 116.66 111.45 112.41 1247677
2022-01-27 114.00 114.86 110.02 110.75 1142657
2022-01-28 110.72 113.20 110.21 113.10 872962
2022-01-31 112.78 114.79 111.97 114.48 1672829
2022-02-01 114.68 116.39 113.57 114.45 1034205
2022-02-02 114.44 115.47 112.93 114.28 1449681
2022-02-03 113.71 113.86 110.90 111.07 1498535
2022-02-04 110.50 111.29 107.69 109.74 1557484
2022-02-07 109.80 110.46 109.20 109.55 959355
2022-02-08 109.91 110.61 109.16 109.58 1217613
2022-02-09 110.83 111.80 110.53 111.60 857997
2022-02-10 110.47 112.09 109.39 109.84 1179630
2022-02-11 110.39 111.61 106.89 107.22 1344131
2022-02-14 107.76 108.46 106.24 107.01 1164975
2022-02-15 108.00 108.89 107.07 107.44 1047878
2022-02-16 107.17 107.85 105.63 107.38 943861
2022-02-17 107.12 107.25 105.86 106.06 1272760
2022-02-18 106.29 107.04 105.16 106.22 2598968
2022-02-22 106.64 107.11 100.85 103.72 2431876
2022-02-23 104.19 104.94 101.47 101.80 1412866
2022-02-24 100.69 105.22 99.85 105.03 1421753
2022-02-25 105.14 106.16 104.17 105.35 1378104
2022-02-28 104.24 104.87 102.47 103.36 1889315
2022-03-01 103.32 103.99 100.80 101.51 2214319
2022-03-02 101.85 104.38 100.73 103.21 1452710
2022-03-03 104.13 104.51 101.20 101.41 1298911
2022-03-04 101.00 101.19 98.76 99.52 1818357
2022-03-07 99.31 100.39 97.37 99.79 1966801
2022-03-08 99.46 102.39 98.99 100.13 1971738
2022-03-09 102.51 103.70 99.47 100.82 1273164
2022-03-10 100.30 101.45 99.04 100.60 1076903
2022-03-11 101.42 101.78 99.48 99.56 1022157
2022-03-14 100.11 100.50 97.49 98.18 1037260
2022-03-15 99.19 99.94 97.88 99.49 1128777
2022-03-16 100.54 102.97 100.48 102.96 1292667
2022-03-17 102.32 106.02 101.96 105.87 1493736
2022-03-18 105.72 106.87 104.26 106.78 2238497
2022-03-21 105.90 107.77 105.16 106.14 1238827
2022-03-22 106.37 107.07 105.81 106.49 1076833
2022-03-23 106.50 106.53 102.28 102.37 1159744
2022-03-24 102.86 104.04 102.45 103.87 705977
2022-03-25 104.07 104.24 101.70 102.91 880235
2022-03-28 102.98 105.25 102.82 105.00 1026473
2022-03-29 106.00 107.53 104.44 105.33 1016058
2022-03-30 105.16 106.03 104.32 105.13 899312
2022-03-31 105.12 105.75 103.10 103.16 2065633
2022-04-01 103.73 104.63 98.51 100.02 1648917
2022-04-04 99.51 101.08 99.07 100.46 1103930
2022-04-05 99.94 100.81 97.15 97.41 1537306
2022-04-06 96.89 97.62 95.55 96.34 1385541
2022-04-07 96.29 97.93 94.95 97.72 1527940
2022-04-08 98.00 98.49 96.84 97.84 1662519
2022-04-11 97.55 98.91 96.54 96.92 1216016
2022-04-12 97.35 99.51 96.45 96.74 1429036
2022-04-13 97.02 97.98 96.53 97.37 1527049
2022-04-14 97.86 97.99 96.31 96.69 3645265
2022-04-18 96.46 97.14 96.06 96.75 791292
2022-04-19 97.27 99.12 97.01 98.69 1384976
2022-04-20 99.48 100.05 98.34 99.56 1069001
2022-04-21 100.50 101.64 99.13 99.53 1110163
2022-04-22 99.04 100.64 99.02 99.43 1529194
2022-04-25 98.81 100.79 97.90 100.70 1468887
2022-04-26 100.49 101.58 98.34 98.40 1448115
2022-04-27 98.22 101.30 98.22 100.52 1331372
2022-04-28 101.28 102.58 100.67 102.37 1505694
2022-04-29 102.11 103.62 98.87 99.07 2976236
2022-05-02 99.04 100.85 98.15 100.01 2033550
2022-05-03 98.00 103.59 97.99 102.65 1925591
2022-05-04 103.64 110.95 103.37 110.81 2377971
2022-05-05 109.97 111.55 108.60 109.06 1959521
2022-05-06 108.81 110.13 106.84 108.05 1749902
2022-05-09 107.48 111.57 106.98 109.76 3009410
2022-05-10 109.60 110.56 106.38 109.03 1962786
2022-05-11 108.87 109.87 107.26 107.99 1749154
2022-05-12 107.99 111.20 107.64 111.14 2120948
2022-05-13 111.38 114.91 111.01 111.59 1881885
2022-05-16 111.50 112.14 109.14 111.25 1424142
2022-05-17 111.66 115.10 111.37 114.83 1559281
2022-05-18 113.49 113.99 104.16 104.56 1521828
2022-05-19 104.56 105.99 102.08 103.69 1998849
2022-05-20 104.73 105.55 102.57 105.44 1402288
2022-05-23 106.16 106.51 104.64 105.62 1171842
2022-05-24 104.95 105.88 102.98 105.29 848844
2022-05-25 105.12 107.40 104.08 106.13 1257724
2022-05-26 106.85 109.13 106.44 108.71 821439
2022-05-27 108.66 110.89 108.64 110.65 871139
2022-05-31 109.63 109.64 107.23 108.84 2355396
2022-06-01 109.04 109.72 107.59 107.84 870921
2022-06-02 107.96 108.99 107.05 108.97 821328
2022-06-03 108.45 110.52 108.12 109.94 911901
2022-06-06 110.33 110.65 109.43 109.62 1120666
2022-06-07 108.17 109.83 106.30 109.31 1219815
2022-06-08 107.83 108.20 103.00 103.10 1819130
2022-06-09 102.61 104.56 101.15 101.20 1471074
2022-06-10 100.14 101.35 98.40 98.46 1199202
2022-06-13 96.98 98.25 96.01 96.48 1414569
2022-06-14 97.83 102.16 97.69 98.60 1566445
2022-06-15 99.23 100.98 97.13 97.95 1355724
2022-06-16 96.49 97.11 94.73 96.30 1472092
2022-06-17 96.09 96.88 93.77 94.22 1974793
2022-06-21 95.24 96.35 93.99 95.81 1175518
2022-06-22 94.77 95.93 94.56 95.56 927511
2022-06-23 95.87 96.82 94.56 96.43 880986
2022-06-24 96.50 100.58 96.50 100.49 2554999
2022-06-27 100.77 101.90 99.99 100.53 803416
2022-06-28 100.47 101.76 97.15 97.83 983054
2022-06-29 97.98 98.66 96.53 98.05 863797
2022-06-30 97.11 98.74 95.94 97.46 1174194
2022-07-01 97.42 98.45 96.09 97.58 943701
2022-07-05 97.13 97.28 95.32 96.50 877414
2022-07-06 96.56 97.85 95.40 97.51 997592
2022-07-07 98.33 99.15 97.67 98.40 698769
2022-07-08 98.40 98.85 96.58 97.24 1541705
2022-07-11 96.65 98.74 96.45 97.33 1102836
2022-07-12 96.35 98.01 94.51 96.34 1339800
2022-07-13 95.14 95.65 93.09 94.65 1274478
2022-07-14 93.62 95.02 92.58 94.92 1010359
2022-07-15 96.54 97.07 95.61 96.83 5655248
2022-07-18 97.31 98.26 96.23 96.59 878870
2022-07-19 97.43 100.42 96.93 100.13 787624
2022-07-20 100.20 102.55 99.64 102.24 1063655
2022-07-21 102.31 102.59 100.82 101.46 801518
2022-07-22 101.83 102.41 100.38 101.17 734824
2022-07-25 100.84 100.91 98.64 99.16 790057
2022-07-26 98.31 98.96 97.24 98.84 972226
2022-07-27 98.98 100.97 97.93 100.57 647954
2022-07-28 101.80 104.83 101.60 104.56 776001
2022-07-29 105.21 106.83 104.20 106.25 1407071
2022-08-01 105.80 106.96 105.48 106.48 1145690
2022-08-02 103.11 103.70 98.95 102.25 2147437
2022-08-03 102.75 104.83 102.51 102.78 1186924
2022-08-04 103.44 103.66 102.63 103.55 1252453
2022-08-05 103.10 104.47 102.98 103.53 695165
2022-08-08 104.16 104.49 102.90 103.10 784313
2022-08-09 103.29 103.61 102.50 103.55 779448
2022-08-10 105.00 108.18 104.72 107.44 1011037
2022-08-11 108.00 109.65 107.44 107.84 856471
2022-08-12 108.16 108.68 106.45 107.16 966451
2022-08-15 107.00 108.97 106.44 108.47 1156524
2022-08-16 108.44 108.92 107.67 108.04 802381
2022-08-17 107.21 107.66 106.26 106.54 760009
2022-08-18 106.82 108.43 106.13 107.95 764828
2022-08-19 107.24 107.60 106.29 107.19 986080
2022-08-22 105.99 107.26 105.57 107.08 1065351
2022-08-23 106.89 107.87 106.12 106.29 979144
2022-08-24 106.05 107.20 105.73 106.40 816560
2022-08-25 107.04 107.90 106.57 107.84 792130
2022-08-26 108.00 108.96 104.87 104.91 1208263
2022-08-29 105.10 105.40 103.59 103.65 1046948
2022-08-30 103.70 103.94 102.58 102.97 1121455
2022-08-31 103.16 104.19 102.12 102.89 2120597
2022-09-01 102.35 104.03 102.26 103.81 1197386
2022-09-02 105.00 105.54 101.51 101.68 1104844
2022-09-06 101.34 101.78 99.35 100.59 1657821
2022-09-07 100.72 102.32 99.81 101.97 1309224
2022-09-08 101.55 102.29 100.29 101.42 1500970
2022-09-09 102.55 103.85 102.55 103.44 1317697
2022-09-12 103.84 105.19 103.35 104.58 1366697
2022-09-13 102.60 103.12 99.35 99.79 1765743
2022-09-14 100.05 101.27 99.05 100.42 2067188
2022-09-15 100.20 101.20 96.39 96.99 1916435
2022-09-16 93.11 94.07 90.08 92.81 4524029
2022-09-19 92.26 93.42 91.77 93.17 1378145
2022-09-20 92.40 92.99 89.05 90.00 1570386
2022-09-21 90.74 91.72 89.00 89.02 1640096
2022-09-22 88.33 88.84 87.09 88.19 1419159
2022-09-23 87.47 87.69 86.36 87.66 1184232
2022-09-26 87.72 87.90 86.08 86.78 1390244
2022-09-27 87.11 89.22 87.11 89.04 1469800
2022-09-28 89.67 91.02 89.16 90.05 1509473
2022-09-29 90.01 90.71 88.52 90.47 1563882
2022-09-30 90.55 90.96 88.22 88.31 1438326
2022-10-03 88.68 91.64 88.54 90.91 1372654
2022-10-04 92.09 92.53 91.12 91.52 1327962
2022-10-05 90.70 91.75 90.07 90.77 907575
2022-10-06 90.47 92.03 89.70 90.65 984485
2022-10-07 89.81 90.23 88.76 89.20 1515344
2022-10-10 90.13 90.80 88.95 89.77 929802
2022-10-11 89.77 90.28 88.65 89.05 890394
2022-10-12 89.28 90.30 88.61 88.87 1185649
2022-10-13 87.43 91.21 86.12 90.20 1223704
2022-10-14 90.82 91.16 89.05 89.97 1357751
2022-10-17 91.32 92.33 90.40 92.00 1450138
2022-10-18 94.00 94.42 92.02 92.76 981585
2022-10-19 92.71 93.00 90.59 91.01 1133180
2022-10-20 90.84 91.77 89.35 89.75 1099696
2022-10-21 90.21 93.27 89.72 92.95 3899076
2022-10-24 93.58 94.53 92.78 93.62 1531887
2022-10-25 93.85 96.08 93.59 96.03 1446669
2022-10-26 96.57 98.15 95.24 96.62 1118236
2022-10-27 97.04 97.91 96.14 96.40 1039511
2022-10-28 96.80 97.96 95.97 97.88 929634
2022-10-31 97.94 99.33 97.14 97.85 1323964
2022-11-01 98.35 98.96 96.84 98.84 769316
2022-11-02 97.72 97.75 93.21 93.31 1690022
2022-11-03 92.78 95.85 91.84 94.89 1052182
2022-11-04 95.76 96.36 92.94 94.86 1520901
2022-11-07 95.11 95.74 94.02 95.73 1532691
2022-11-08 99.18 105.70 96.42 104.40 3267396
2022-11-09 103.90 107.84 103.40 104.78 2621479
2022-11-10 107.80 109.03 106.29 108.69 2165831
2022-11-11 109.57 112.35 108.51 111.91 1652559
2022-11-14 111.42 115.91 111.33 111.79 1971114
2022-11-15 111.99 116.13 111.92 115.66 1827256
2022-11-16 114.70 115.16 111.67 111.82 1738559
2022-11-17 109.74 111.93 106.84 111.59 2041243
2022-11-18 112.90 113.45 110.77 112.77 1814865
2022-11-21 112.17 114.18 112.10 113.55 4586515
2022-11-22 111.41 114.33 111.07 114.12 1499493
2022-11-23 114.78 115.39 113.78 113.99 1716654
2022-11-25 113.61 114.23 111.18 112.77 1428000
2022-11-28 112.56 113.49 111.35 111.63 2010382
2022-11-29 112.51 114.03 111.66 113.56 2059624
2022-11-30 113.37 116.25 111.88 116.06 2782656
2022-12-01 116.47 116.66 114.23 115.25 1426267
2022-12-02 114.20 116.38 113.29 115.52 1118334
2022-12-05 115.48 115.65 111.58 111.82 1562897
2022-12-06 112.10 112.69 109.20 110.19 1543127
2022-12-07 109.77 110.53 107.33 107.60 1893976
2022-12-08 108.10 109.03 107.32 107.85 924756
2022-12-09 107.80 108.81 106.46 107.91 1417756
2022-12-12 107.87 113.79 107.62 113.28 2194327
2022-12-13 116.57 116.97 111.89 112.43 1611916
2022-12-14 111.82 115.07 111.68 112.79 2237831
2022-12-15 111.66 111.98 108.91 109.32 1540248
2022-12-16 108.33 109.53 107.85 108.54 3095171
2022-12-19 108.79 109.74 106.89 108.01 1171602
2022-12-20 108.28 108.71 106.25 106.90 1492784
2022-12-21 108.21 108.69 106.97 107.60 963832
2022-12-22 106.64 106.98 105.19 106.90 1294699
2022-12-23 107.02 107.77 106.52 107.31 568317
2022-12-27 107.31 107.31 106.02 106.42 777710
2022-12-28 106.74 106.99 104.09 104.16 616506
2022-12-29 104.45 106.33 104.39 105.21 722472
2022-12-30 104.31 104.92 102.75 103.92 755840
2023-01-03 104.55 105.15 103.79 104.98 1109856
2023-01-04 105.56 107.11 104.78 106.18 1623145
2023-01-05 105.12 105.87 104.22 104.92 1407209
2023-01-06 106.13 108.35 105.34 108.18 1348179
2023-01-09 108.25 111.69 108.25 109.85 1407520
2023-01-10 110.17 110.90 107.82 108.54 1231308
2023-01-11 108.55 110.50 108.23 110.41 1256622
2023-01-12 110.07 110.44 108.34 110.31 1155075
2023-01-13 110.00 110.50 108.49 108.92 991836
2023-01-17 108.11 108.84 107.23 108.01 1739195
2023-01-18 108.63 111.19 107.15 107.29 1467479
2023-01-19 107.01 107.43 104.79 105.51 1512499
2023-01-20 106.11 107.42 105.00 106.73 4668719
2023-01-23 106.85 109.62 106.62 108.83 1191172
2023-01-24 108.74 109.24 107.68 108.35 875325
2023-01-25 106.65 107.94 105.24 107.75 922810
2023-01-26 108.59 108.76 106.32 108.21 1014721
2023-01-27 108.32 109.57 107.64 107.72 873809
2023-01-30 107.18 107.90 105.30 105.52 1014196
2023-01-31 105.99 108.23 105.73 108.15 2329158
2023-02-01 108.33 114.73 108.10 113.66 1948501
2023-02-02 113.43 119.90 113.43 118.87 4961078
2023-02-03 117.09 117.52 115.77 117.03 1116938
2023-02-06 116.77 117.36 113.88 114.35 1579448
2023-02-07 114.34 114.59 112.27 113.97 1174250
2023-02-08 114.00 114.16 111.91 112.99 980190
2023-02-09 114.73 115.11 111.78 111.89 1208872
2023-02-10 110.75 112.62 110.66 111.96 1572469
2023-02-13 111.53 113.03 111.22 112.84 1010375
2023-02-14 112.65 113.68 111.74 113.11 922993
2023-02-15 112.33 113.84 111.81 113.57 1090710
2023-02-16 111.70 113.12 111.38 112.20 1053733
2023-02-17 112.11 112.32 110.47 111.40 1231400
2023-02-21 107.50 108.62 104.43 105.20 2390288
2023-02-22 105.59 106.79 104.42 105.20 1155012
2023-02-23 106.20 107.91 105.97 107.74 1180295
2023-02-24 106.57 107.81 106.08 107.19 927079
2023-02-27 108.64 108.90 105.60 105.78 1340794
2023-02-28 105.40 106.10 104.34 104.56 1884805
2023-03-01 104.81 106.08 103.87 105.38 1398148
2023-03-02 104.74 110.18 104.53 109.95 1911977
2023-03-03 110.30 110.85 108.84 109.40 1554909
2023-03-06 109.17 111.30 108.87 109.80 1653869
2023-03-07 110.00 110.40 108.97 109.61 1591725
2023-03-08 109.52 110.97 109.23 110.87 1010500
2023-03-09 111.14 112.66 110.17 110.31 1385835
2023-03-10 110.31 110.32 106.59 107.39 1559676
2023-03-13 106.00 109.09 105.00 107.75 2014354
2023-03-14 108.98 109.93 104.53 106.14 1848269
2023-03-15 104.24 106.11 103.25 105.69 1355232
2023-03-16 105.32 107.78 105.32 107.35 855141
2023-03-17 107.83 108.57 105.81 106.43 2046482
2023-03-20 106.47 107.50 104.94 105.32 996691
2023-03-21 106.00 106.98 104.74 105.90 1325082
2023-03-22 105.87 107.90 104.62 104.67 1036603
2023-03-23 104.95 106.63 103.90 104.56 1087153
2023-03-24 103.95 104.87 102.89 104.49 877903
2023-03-27 105.54 105.85 104.53 105.43 1136438
2023-03-28 104.76 106.36 104.48 104.90 1044876
2023-03-29 105.71 106.25 104.77 105.59 766559
2023-03-30 106.29 107.39 105.81 107.06 984853
2023-03-31 107.44 110.46 107.35 110.12 1576071
2023-04-03 109.74 109.74 106.73 108.32 1504992
2023-04-04 108.41 108.41 105.85 106.46 987780
2023-04-05 106.38 107.05 104.83 105.63 1024781
2023-04-06 105.24 106.14 104.68 105.35 1280047
2023-04-10 105.00 107.98 104.83 107.69 960161
2023-04-11 107.85 109.76 106.77 109.06 941394
2023-04-12 110.00 110.49 109.15 109.77 1195631
2023-04-13 110.13 110.69 108.47 110.24 834456
2023-04-14 110.34 112.55 110.17 111.67 885173
2023-04-17 112.00 112.08 110.25 111.15 708570
2023-04-18 111.51 112.35 111.18 111.58 704135
2023-04-19 111.26 111.88 110.77 111.84 669089
2023-04-20 111.37 112.45 110.99 111.73 661062
2023-04-21 112.07 112.33 110.44 111.24 717259
2023-04-24 110.85 112.72 110.85 112.59 752914
2023-04-25 111.20 111.20 108.60 109.67 1376366
2023-04-26 108.67 109.32 106.43 106.73 828000
2023-04-27 107.39 112.40 107.30 111.60 1632105
2023-04-28 111.80 114.64 111.80 113.84 1874432
2023-05-01 114.21 117.30 113.97 116.47 1439022
2023-05-02 113.92 113.93 109.35 113.24 2215926
2023-05-03 114.38 118.63 114.33 117.80 2286914
2023-05-04 117.47 118.16 115.92 116.96 1362431
2023-05-05 117.86 118.29 116.91 117.67 1424405
2023-05-08 117.89 118.39 116.41 116.55 1379393
2023-05-09 116.00 116.68 114.85 115.52 1530751
2023-05-10 116.19 116.39 112.39 114.03 1616649
2023-05-11 113.68 114.02 112.21 112.37 1203898
2023-05-12 112.58 113.50 111.93 112.96 972786
2023-05-15 112.82 113.32 111.50 112.69 1003675
2023-05-16 111.80 112.07 109.96 111.32 955869
2023-05-17 111.83 113.79 111.59 113.45 1150185
2023-05-18 113.66 115.47 113.25 114.67 1049547
2023-05-19 114.66 115.28 113.49 114.57 1085931
2023-05-22 114.75 115.11 113.28 114.43 1269076
2023-05-23 114.55 115.37 114.22 114.55 927956
2023-05-24 113.92 114.04 111.85 112.23 1180422
2023-05-25 112.50 114.96 112.05 114.26 1602086
2023-05-26 114.83 116.21 114.20 115.51 1527092
2023-05-30 116.08 116.99 114.80 115.10 1654217
2023-05-31 114.06 114.63 109.91 110.31 3075763
2023-06-01 110.92 111.94 109.90 111.48 975542
2023-06-02 111.91 114.33 111.83 113.96 1268382
2023-06-05 113.06 114.76 112.10 114.26 1671590
2023-06-06 112.98 116.66 112.59 115.14 1104591
2023-06-07 115.34 117.13 114.88 116.82 1132212
2023-06-08 116.78 117.00 115.66 116.53 1043518
2023-06-09 116.10 116.23 114.56 115.31 1188873
2023-06-12 115.52 116.65 114.18 116.17 1162621
2023-06-13 116.82 117.46 116.11 117.06 1316968
2023-06-14 117.27 118.70 116.44 117.64 1347708
2023-06-15 117.24 119.79 117.14 119.27 1284801
2023-06-16 120.00 120.44 118.02 118.83 3248459
2023-06-20 118.15 118.88 115.39 115.79 1063148
2023-06-21 114.48 116.36 113.68 115.72 1150889
2023-06-22 115.41 116.56 114.42 114.60 946949
2023-06-23 114.00 116.04 113.69 114.45 1636088
2023-06-26 114.41 116.57 114.41 116.00 641174
2023-06-27 116.49 119.30 116.48 118.38 945768
2023-06-28 118.40 119.38 117.28 118.98 986452
2023-06-29 119.12 120.18 118.34 120.14 692642
2023-06-30 120.63 121.30 119.40 121.13 1092876
2023-07-03 120.51 122.06 120.18 121.69 462897
2023-07-05 120.55 121.83 120.40 121.16 865570
2023-07-06 119.35 119.41 116.84 117.55 1294894
2023-07-07 117.55 119.83 117.21 118.90 1153000
2023-07-10 119.27 122.05 119.27 121.08 889793
2023-07-11 121.08 123.09 121.08 122.96 832790
2023-07-12 124.00 124.22 122.54 122.75 783292
2023-07-13 122.58 122.75 121.54 121.77 759142
2023-07-14 121.86 122.13 121.23 121.60 486617
2023-07-17 121.20 122.35 120.21 122.01 616637
2023-07-18 122.77 124.33 122.23 123.07 737436
2023-07-19 123.07 124.67 123.07 124.51 734037
2023-07-20 124.25 125.57 123.32 124.48 899029
2023-07-21 124.37 125.74 124.17 124.75 620845
2023-07-24 123.24 125.32 123.24 124.99 974954
2023-07-25 124.99 126.40 124.60 125.45 787880
2023-07-26 125.45 126.49 124.92 126.23 1011054
2023-07-27 127.00 127.35 125.72 126.10 795059
2023-07-28 127.16 127.73 126.23 127.24 850939
2023-07-31 127.24 128.05 126.56 127.30 1063737
2023-08-01 126.19 126.59 124.84 125.47 1004454
2023-08-02 124.54 125.48 123.97 124.43 643515
2023-08-03 124.00 125.38 123.27 124.43 666063
2023-08-04 125.12 125.49 123.53 123.76 668272
2023-08-07 124.34 126.05 123.95 124.81 1030821
2023-08-08 123.90 123.99 118.15 119.32 2027508
2023-08-09 119.37 119.37 117.16 117.37 1157799
2023-08-10 117.99 120.07 117.21 117.97 1029363
2023-08-11 115.82 117.23 115.60 116.97 955669
2023-08-14 116.91 117.35 115.80 116.94 699744
2023-08-15 116.36 116.48 115.07 115.18 846863
2023-08-16 115.26 116.42 113.81 114.12 660773
2023-08-17 114.79 115.11 113.91 113.93 876306
2023-08-18 113.17 116.28 112.96 115.83 1296016
2023-08-21 115.86 116.66 114.17 114.60 571198
2023-08-22 115.01 115.01 113.90 114.52 680755
2023-08-23 114.50 114.94 113.81 114.70 537885
2023-08-24 114.33 114.63 113.70 113.98 917309
2023-08-25 113.92 115.32 113.78 114.32 720785
2023-08-28 115.15 115.91 114.70 115.01 734697
2023-08-29 115.26 117.15 114.98 117.06 718077
2023-08-30 117.18 118.33 116.95 117.78 688534
2023-08-31 117.60 117.69 116.29 116.71 1555883
2023-09-01 117.73 118.18 116.03 116.37 1020732
2023-09-05 115.91 117.64 115.47 115.56 1175812
2023-09-06 115.62 116.35 115.06 115.59 1023836
2023-09-07 115.58 116.35 114.23 115.50 1320025
2023-09-08 115.82 116.31 114.42 114.73 1114753
2023-09-11 116.22 116.22 116.22 116.22 132029
2023-09-12 115.82 117.09 115.54 116.44 1147706
2023-09-13 116.66 118.38 116.16 118.28 1236143
2023-09-14 119.37 119.56 116.03 118.34 1218455
2023-09-15 118.83 118.90 117.89 118.44 2527659
2023-09-18 118.13 119.00 117.42 117.75 1130469
2023-09-19 117.63 118.31 115.92 117.37 818909
2023-09-20 118.01 118.34 114.81 114.84 973811
2023-09-21 114.84 115.16 112.98 113.00 1018782
2023-09-22 113.12 114.49 113.07 113.91 858850
2023-09-25 113.59 115.94 113.47 115.87 772061
2023-09-26 115.52 115.69 113.89 114.00 796981
2023-09-27 114.77 114.77 112.57 113.66 739059
2023-09-28 113.62 114.92 113.02 114.40 988587
2023-09-29 115.23 116.13 114.43 114.63 1003625
2023-10-02 114.41 114.78 113.72 114.73 1095416
2023-10-03 113.76 115.33 112.99 113.91 743205
2023-10-04 114.44 115.65 113.40 115.34 1336773
2023-10-05 115.09 115.50 113.36 114.21 1221242
2023-10-06 113.99 115.15 113.59 114.60 1141740
2023-10-09 114.77 117.17 114.15 116.81 769386
2023-10-10 116.82 118.38 116.81 117.71 934889
2023-10-11 117.97 118.13 115.71 117.00 915300
2023-10-12 117.45 117.65 116.32 116.76 992281
2023-10-13 116.84 117.99 116.31 116.45 1257049
2023-10-16 117.42 119.64 117.42 118.94 1453976
2023-10-17 119.12 121.38 118.49 120.41 1430594
2023-10-18 119.22 119.22 117.13 117.18 1606299
2023-10-19 117.18 117.60 114.21 114.78 1083080
2023-10-20 115.71 116.28 114.65 115.20 3286360
2023-10-23 114.40 114.98 113.23 113.70 1100434
2023-10-24 114.29 114.83 112.10 112.18 1340712
2023-10-25 111.42 111.71 108.38 108.88 1230197
2023-10-26 108.68 109.42 107.18 108.50 1254191
2023-10-27 109.00 110.07 107.39 107.75 1281116
2023-10-30 108.55 109.42 107.73 108.98 941762
2023-10-31 109.10 110.03 108.73 109.25 1384577
2023-11-01 109.37 110.40 108.63 109.92 853745
2023-11-02 111.00 113.13 111.00 112.81 1817775
2023-11-03 113.19 114.59 112.71 112.95 1495746
2023-11-06 113.25 113.25 111.22 111.49 1491811
2023-11-07 110.88 111.51 107.03 110.40 2024502
2023-11-08 110.01 114.03 110.01 113.21 1633002
2023-11-09 114.00 114.97 112.87 113.73 1372382
2023-11-10 114.10 115.65 113.08 115.35 1061286
2023-11-13 115.11 115.16 113.54 113.87 1056189
2023-11-14 115.70 118.96 115.44 118.36 1477658
2023-11-15 117.98 119.10 117.03 118.40 1404817
2023-11-16 118.17 118.94 116.26 117.81 1701707
2023-11-17 118.83 119.20 117.75 118.98 1276762
2023-11-20 118.91 118.91 117.03 117.53 1356060
2023-11-21 117.63 118.34 116.54 117.87 1263081
2023-11-22 118.03 118.67 117.21 118.05 981613
2023-11-24 118.06 118.58 117.39 118.13 517455
2023-11-27 117.49 119.14 116.36 118.57 1422382
2023-11-28 118.53 120.00 118.00 119.57 1595396
2023-11-29 120.13 120.66 119.35 118.83 1429615
2023-11-30 118.97 120.42 117.69 120.34 4836423
2023-12-01 120.59 120.90 119.52 120.09 1352235
2023-12-04 119.12 122.09 118.22 121.81 2194705
2023-12-05 121.14 121.88 119.82 121.04 1492407
2023-12-06 121.28 121.97 119.70 120.62 1191090
2023-12-07 120.97 121.22 119.87 120.10 1230832
2023-12-08 119.93 120.89 119.49 120.37 1238847
2023-12-11 119.98 120.71 118.69 120.38 1399865
2023-12-12 120.68 120.96 119.97 120.52 858822
2023-12-13 120.62 122.41 119.63 122.29 1413691
2023-12-14 123.50 124.22 122.76 123.52 1333209
2023-12-15 123.00 125.09 122.49 124.45 3532298
2023-12-18 125.12 127.61 124.73 126.52 2106949
2023-12-19 127.14 127.69 126.23 126.49 1091504
2023-12-20 125.78 127.96 125.25 125.43 1213506
2023-12-21 126.99 127.42 125.77 126.67 977458
2023-12-22 127.21 129.14 127.14 128.91 848980
2023-12-26 128.88 129.10 128.27 128.31 830339
2023-12-27 128.44 128.77 127.59 127.88 653649
2023-12-28 127.76 128.26 127.06 127.58 525687
2023-12-29 127.40 128.06 126.37 127.20 616340
2024-01-02 126.42 127.42 126.20 127.08 784815
2024-01-03 126.46 128.46 125.86 127.28 1481261
2024-01-04 126.43 128.29 126.32 127.25 974035
2024-01-05 127.06 129.18 126.80 128.52 1079304
2024-01-08 128.76 128.76 125.59 126.27 1381471
2024-01-09 125.34 125.73 122.31 122.85 1241122
2024-01-10 122.98 125.11 122.98 125.08 999605
2024-01-11 124.35 125.75 123.85 125.42 1257223
2024-01-12 126.21 127.17 125.35 126.66 740536
2024-01-16 126.38 127.45 125.12 127.19 1322993
2024-01-17 126.19 127.62 125.47 126.56 1063488
2024-01-18 126.85 128.74 126.46 128.64 979779
2024-01-19 129.00 129.00 126.16 127.43 1500910
2024-01-22 128.80 129.88 128.36 128.67 883353
2024-01-23 128.77 129.46 127.86 128.50 1250329
2024-01-24 129.23 129.54 126.92 127.18 645392
2024-01-25 127.92 131.17 127.48 129.98 1126897
2024-01-26 130.28 130.49 129.27 129.93 834508
2024-01-29 129.39 129.44 127.00 128.19 866403
2024-01-30 126.39 129.24 125.40 128.49 875940
2024-01-31 128.58 128.91 126.21 126.33 1587914
2024-02-01 125.29 126.75 120.99 123.69 2104035
2024-02-02 122.98 125.15 121.64 124.33 1247647
2024-02-05 123.52 124.96 123.18 124.57 816617
2024-02-06 125.00 127.46 124.86 126.01 800042
2024-02-07 126.96 128.37 126.14 127.61 1046116
2024-02-08 127.34 127.47 125.16 127.18 941647
2024-02-09 126.99 127.39 125.52 127.36 887653
2024-02-12 127.28 127.77 126.20 126.55 784186
2024-02-13 125.30 125.63 124.10 125.26 708955
2024-02-14 125.81 126.45 124.51 125.74 760841
2024-02-15 126.05 126.72 125.60 125.92 830974
2024-02-16 124.86 126.03 124.13 124.16 1458664
2024-02-20 117.68 119.59 114.00 115.57 2688911
2024-02-21 115.90 118.22 115.86 117.90 1664982
2024-02-22 117.47 121.35 117.47 120.90 1456640
2024-02-23 121.28 121.79 119.70 120.15 927586
2024-02-26 119.62 120.05 117.97 119.30 1736296
2024-02-27 119.31 119.52 117.90 118.73 1022749
2024-02-28 118.17 119.23 117.82 118.77 1117925
2024-02-29 119.61 120.67 117.97 119.60 2123600
2024-03-01 119.05 120.73 118.12 120.64 1686299
2024-03-04 120.25 121.09 119.70 119.96 1014653
2024-03-05 119.37 120.15 118.43 119.14 1705756
2024-03-06 119.87 121.46 119.65 121.01 1064633
2024-03-07 121.38 122.75 120.98 122.06 1166177
2024-03-08 122.50 122.60 120.57 121.26 1207080
2024-03-11 120.90 122.28 120.67 120.73 1249465
2024-03-12 120.65 122.58 120.65 121.52 1205040
2024-03-13 121.52 122.58 120.83 121.41 929403
2024-03-14 121.21 121.21 117.90 118.89 1077622
2024-03-15 118.33 119.92 118.06 119.86 3087101
2024-03-18 120.10 120.23 117.15 117.23 1298043
2024-03-19 117.22 118.15 116.87 117.68 1110099
2024-03-20 117.55 119.75 117.26 119.57 936829
2024-03-21 119.85 121.68 119.56 121.54 819638
2024-03-22 122.59 122.84 120.91 121.69 805032
2024-03-25 121.41 121.99 119.99 120.06 1431316
2024-03-26 120.41 121.21 119.65 119.94 1151302
2024-03-27 119.94 121.56 119.31 121.24 649518
2024-03-28 121.59 122.41 121.28 121.57 797547
2024-04-01 121.34 121.34 119.03 119.07 749145
2024-04-02 118.40 118.99 116.66 117.60 1068739
2024-04-03 117.86 118.74 117.30 117.70 848743
2024-04-04 118.23 118.42 115.77 116.15 808136
2024-04-05 116.43 117.66 115.96 117.35 789592
2024-04-08 117.73 118.65 117.73 118.29 797079
2024-04-09 119.01 121.17 118.45 121.00 1376938
2024-04-10 120.67 120.68 117.75 118.32 839242
2024-04-11 119.02 119.37 117.61 118.76 1090994
2024-04-12 117.80 118.21 116.81 117.65 939732
2024-04-15 118.11 118.77 116.37 116.71 1219278
2024-04-16 115.99 116.36 114.77 115.67 1316145
2024-04-17 114.91 116.12 114.02 114.34 1010142
2024-04-18 114.76 115.36 113.97 114.76 835830
2024-04-19 115.32 116.04 114.36 114.61 3321042
2024-04-22 115.30 115.35 114.00 114.09 1004375
2024-04-23 114.15 114.82 112.99 113.07 1389140
2024-04-24 112.65 113.80 111.98 112.87 1377358
2024-04-25 112.00 113.75 111.81 113.15 1619128
2024-04-26 112.94 114.27 112.82 113.30 1051189
2024-04-29 113.52 114.27 112.80 113.79 1489640
2024-04-30 113.33 113.67 111.23 111.31 2176286
2024-05-01 111.50 113.68 111.20 111.99 1366246
2024-05-02 113.55 116.28 113.12 113.91 1681157
2024-05-03 113.83 115.71 113.80 114.96 1541377
2024-05-06 116.01 116.94 114.89 115.64 2205490
2024-05-07 116.33 117.08 113.72 114.90 2222454
2024-05-08 115.75 117.97 114.74 116.83 1453172
2024-05-09 116.60 117.40 116.45 117.03 923253
2024-05-10 117.55 118.84 117.34 118.33 922214
2024-05-13 118.40 119.51 117.44 117.61 906609
2024-05-14 118.49 118.57 117.19 117.52 1153835
2024-05-15 118.24 118.33 117.39 117.81 773784
2024-05-16 117.82 117.85 116.82 117.64 816422
2024-05-17 117.90 118.38 116.83 117.90 865161
2024-05-20 117.82 118.77 117.38 118.41 919692
2024-05-21 117.81 118.38 117.04 117.72 968207
2024-05-22 117.45 118.00 116.76 117.20 955702
2024-05-23 117.25 117.25 116.08 116.69 1378066
2024-05-24 117.20 117.99 116.84 117.96 927496
2024-05-28 118.83 120.86 118.18 119.09 1802018
2024-05-29 117.74 118.41 117.15 117.82 1485929
2024-05-30 118.51 120.38 117.40 120.22 1307937
2024-05-31 120.31 121.15 119.67 120.17 6036316
2024-06-03 121.05 121.49 118.87 121.21 1401285
2024-06-04 121.22 122.96 120.91 122.34 1610116
2024-06-05 123.00 126.47 122.68 126.30 1808502
2024-06-06 125.78 126.05 124.58 125.52 1173855
2024-06-07 125.41 125.82 124.53 125.47 1514823
2024-06-10 125.29 126.92 124.81 126.81 1243320
2024-06-11 125.00 125.65 123.66 124.41 1171280
2024-06-12 125.97 126.61 124.48 125.29 1022365
2024-06-13 124.61 125.58 123.95 124.29 1102992
2024-06-14 123.07 124.02 120.75 123.39 1224952
2024-06-17 122.88 124.28 122.65 123.73 1064210
2024-06-18 123.82 124.96 123.40 124.53 1362730
2024-06-20 124.35 126.38 124.08 126.25 1209167
2024-06-21 126.47 127.99 125.43 126.42 5508264
2024-06-24 127.19 129.24 126.32 126.98 1645023
2024-06-25 126.98 127.57 125.18 126.60 1153130
2024-06-26 126.91 127.66 126.51 127.26 1203931
2024-06-27 127.43 127.99 125.68 125.99 1020507
2024-06-28 126.29 127.54 124.25 124.79 2096600
2024-07-01 124.76 125.26 120.76 120.87 1119016
2024-07-02 121.19 121.60 120.13 121.22 973187
2024-07-03 122.10 124.54 121.20 123.85 881712
2024-07-05 122.74 123.92 122.68 123.45 791308
2024-07-08 123.60 123.73 119.26 119.91 967325
2024-07-09 120.34 120.71 118.47 118.65 1105964
2024-07-10 121.81 121.81 119.55 120.57 794046
2024-07-11 121.44 123.01 120.53 122.78 1180367
2024-07-12 123.42 123.91 119.14 119.89 2130403
2024-07-15 119.88 120.74 118.38 119.03 2007285
2024-07-16 119.56 122.66 118.95 121.60 2312850
2024-07-17 120.26 122.05 120.18 120.81 1675973
2024-07-18 121.76 123.11 120.23 120.29 1242356
2024-07-19 120.92 121.41 119.35 120.20 3151706
2024-07-22 121.41 123.05 120.28 122.97 1251881
2024-07-23 122.33 124.34 121.64 123.87 1060613
2024-07-24 123.44 124.63 122.28 124.03 1024155
2024-07-25 124.27 127.26 123.86 124.85 1070682
2024-07-26 124.44 125.98 123.88 124.18 912852
2024-07-29 124.17 125.26 123.43 124.47 570249
2024-07-30 124.78 126.18 124.16 124.96 507706
2024-07-31 125.96 126.34 124.27 124.82 1282930
2024-08-01 126.96 129.14 125.92 126.48 1161138
2024-08-02 125.12 125.66 121.66 123.13 937711
2024-08-05 121.47 122.77 119.46 121.29 1282774
2024-08-06 112.86 117.66 111.54 116.10 2577952
2024-08-07 116.99 118.71 115.64 116.93 1633570
2024-08-08 117.76 119.33 116.64 119.12 1206648
2024-08-09 119.16 119.60 118.31 119.08 966915
2024-08-12 119.25 119.55 117.50 119.11 1158820
2024-08-13 118.61 119.38 118.01 119.29 1099794
2024-08-14 119.38 120.00 118.77 119.33 748193
2024-08-15 120.67 121.25 119.27 119.44 887686
2024-08-16 119.63 120.40 118.87 120.06 994947
2024-08-19 120.36 121.35 120.20 121.30 788424
2024-08-20 121.16 121.16 119.42 119.94 803746
2024-08-21 120.73 122.31 120.06 122.27 1011249
2024-08-22 122.33 123.07 121.93 123.00 733120
2024-08-23 123.33 124.23 122.77 123.05 434695
2024-08-26 123.52 123.52 121.99 122.74 637472
2024-08-27 122.65 122.87 121.62 122.30 687252
2024-08-28 122.24 122.81 121.68 122.60 516346
2024-08-29 123.48 123.58 121.91 122.17 745512
2024-08-30 122.50 123.45 121.79 123.41 1112325
2024-09-03 122.24 123.89 121.42 123.36 887292
2024-09-04 123.87 125.75 123.02 125.20 836960
2024-09-05 125.22 125.38 121.17 122.53 895690
2024-09-06 122.62 123.61 120.61 121.00 630846
2024-09-09 121.35 123.65 121.35 122.53 785510
2024-09-10 122.54 122.54 121.05 121.76 930375
2024-09-11 121.65 123.00 119.45 122.87 712364
2024-09-12 122.75 122.84 120.45 121.06 1017710
2024-09-13 121.51 121.51 119.31 120.78 1217707
2024-09-16 121.50 122.10 120.35 121.08 708345
2024-09-17 121.65 123.76 121.65 123.70 826697
2024-09-18 123.93 125.10 123.04 123.39 750301
2024-09-19 125.00 126.19 124.04 125.65 861220
2024-09-20 125.51 125.90 122.49 123.18 1864153
2024-09-23 123.98 125.78 123.70 125.51 883381
2024-09-24 126.00 128.47 125.90 128.10 881992
2024-09-25 128.02 128.02 125.65 127.06 869644
2024-09-26 128.12 129.28 127.19 127.72 895423
2024-09-27 128.56 129.74 128.07 128.93 842754
2024-09-30 128.84 131.59 128.84 131.40 1046790
2024-10-01 130.67 131.18 126.00 128.26 1501570
2024-10-02 127.33 128.75 125.28 125.69 1055657
2024-10-03 126.02 126.02 122.39 122.57 1014090
2024-10-04 123.34 123.99 119.28 120.44 1123341
2024-10-07 119.99 120.67 118.93 119.87 957192
2024-10-08 120.73 122.80 120.31 121.41 1201492
2024-10-09 120.22 121.90 119.32 121.26 1626279
2024-10-10 121.00 121.95 120.66 121.37 1207502
2024-10-11 121.81 123.78 121.80 123.02 743344
2024-10-14 120.90 122.59 120.65 122.09 940474
2024-10-15 122.45 123.82 121.16 121.35 1177365
2024-10-16 122.78 123.48 121.51 121.77 992774
2024-10-17 121.79 122.17 120.75 121.15 621339
2024-10-18 121.94 122.00 120.10 120.50 1192543
2024-10-21 120.01 121.26 119.15 120.24 886445
2024-10-22 120.29 120.45 118.98 120.20 901542
2024-10-23 119.22 120.42 119.01 119.50 1278486
2024-10-24 121.01 121.01 119.17 119.58 826978
2024-10-25 120.11 120.62 119.42 119.84 601556
2024-10-28 120.33 121.06 119.95 120.08 771059
2024-10-29 119.62 120.82 119.17 119.62 739730
2024-10-30 118.89 120.81 118.89 119.55 724513
2024-10-31 118.99 120.27 118.65 119.00 2316695
2024-11-01 119.18 119.92 118.71 119.06 1247352
2024-11-04 119.37 120.91 119.37 120.39 1668056
2024-11-05 125.20 125.63 119.00 122.02 2008733
2024-11-06 116.41 120.85 113.17 119.41 3120221
2024-11-07 120.50 121.33 119.71 119.99 1385393
2024-11-08 119.71 121.87 119.32 120.06 1230076
2024-11-11 120.40 120.40 118.72 119.54 936758
2024-11-12 119.97 119.97 118.24 118.75 1238813
2024-11-13 119.15 119.89 118.00 119.50 1090166
2024-11-14 119.80 121.90 119.41 120.96 1323586
2024-11-15 120.77 121.22 120.00 120.16 1096899
2024-11-18 119.81 121.37 119.69 120.33 1004516
2024-11-19 119.11 119.38 117.78 118.03 1438526
2024-11-20 118.38 119.16 117.80 118.93 851631
2024-11-21 119.00 121.02 118.96 120.70 1567454
2024-11-22 121.21 121.88 120.69 121.32 901870
2024-11-25 122.19 122.71 121.35 122.39 1879151
2024-11-26 122.68 122.68 120.95 121.65 899229
2024-11-27 122.26 122.63 121.07 121.25 660252
2024-11-29 121.45 122.00 120.81 120.91 427478
2024-12-02 120.70 121.78 119.76 121.47 653840
2024-12-03 122.00 122.51 120.81 121.08 848306
2024-12-04 119.94 121.34 119.40 121.20 1014595
2024-12-05 121.64 121.69 120.15 120.45 1027410
2024-12-06 121.31 121.46 119.12 119.28 974507
2024-12-09 119.70 121.19 119.19 120.64 871835
2024-12-10 120.80 121.86 119.65 121.10 820907
2024-12-11 122.81 122.90 120.34 120.40 1023457
2024-12-12 120.30 120.60 118.83 119.75 1119910
2024-12-13 119.43 119.87 118.20 118.51 858479
2024-12-16 118.25 118.82 117.76 117.78 938078
2024-12-17 116.83 117.90 115.85 115.92 1240112
2024-12-18 115.84 116.60 114.32 114.33 1033920
2024-12-19 114.27 114.95 112.49 112.74 1272262
2024-12-20 112.20 113.36 111.05 111.48 2367018
2024-12-23 111.00 111.36 109.95 110.50 912919
2024-12-24 110.51 111.23 110.03 111.19 289029
2024-12-26 110.65 111.99 110.51 111.27 693292
2024-12-27 110.60 112.07 110.60 111.42 774850
2024-12-30 111.02 111.35 109.43 110.80 860789
2024-12-31 111.30 112.08 110.48 110.77 705305
2025-01-02 110.93 111.65 109.58 110.02 902485
2025-01-03 110.20 111.62 109.63 111.28 670814
2025-01-06 111.57 113.89 110.68 111.11 1078250
2025-01-07 112.11 112.98 110.75 111.40 944177
2025-01-08 111.72 112.94 110.29 112.89 986459
2025-01-10 112.00 112.79 108.36 109.09 2136486
2025-01-13 109.55 111.47 109.01 110.58 1219365
2025-01-14 111.00 112.26 110.81 111.24 943566
2025-01-15 112.33 113.76 111.11 111.45 924824
2025-01-16 111.47 111.82 110.33 111.21 1107305
2025-01-17 111.31 111.35 110.20 110.35 1701698
2025-01-21 110.50 112.85 110.30 112.74 1344921
2025-01-22 112.38 113.07 111.79 112.32 626805
2025-01-23 113.09 114.68 112.36 114.30 682879
2025-01-24 114.07 114.46 112.71 112.99 728165
2025-01-27 113.61 115.82 113.61 115.32 870827
2025-01-28 115.33 115.33 113.87 114.19 768256
2025-01-29 113.90 115.95 113.64 114.30 887169
2025-01-30 112.66 114.56 111.54 113.74 743408
2025-01-31 113.77 115.13 112.82 113.58 1209545
2025-02-03 112.17 112.25 109.85 110.78 1260936
2025-02-04 111.36 112.96 109.88 112.45 871236
2025-02-05 112.54 112.96 111.01 111.81 893954
2025-02-06 112.12 112.55 110.57 110.72 891335
2025-02-07 110.50 111.43 110.26 110.39 1060959
2025-02-10 111.05 112.80 110.35 112.50 819162
2025-02-11 111.74 112.71 111.36 112.39 705227
2025-02-12 111.42 112.30 110.94 111.04 1096055
2025-02-13 111.00 112.78 111.00 112.74 754280
2025-02-14 113.05 113.96 112.33 113.65 1635059
2025-02-18 119.07 120.01 112.20 118.03 2271402
2025-02-19 119.77 119.77 116.06 116.27 1371279
2025-02-20 115.94 117.71 115.55 117.26 1171457
2025-02-21 117.05 117.21 114.15 116.40 2811278
2025-02-24 116.16 117.94 114.81 116.55 1924817
2025-02-25 116.89 119.85 116.89 118.48 1813794
2025-02-26 118.39 119.09 117.29 117.40 1542956
2025-02-27 117.17 118.64 116.71 117.05 1338172
2025-02-28 117.13 118.53 116.51 117.36 2669151
2025-03-03 118.00 119.80 117.52 118.55 1426009
2025-03-04 118.14 119.13 117.30 118.13 1713644
2025-03-05 117.90 119.56 116.85 118.09 1462362
2025-03-06 118.36 121.00 118.20 120.74 1386681
2025-03-07 120.08 128.49 120.08 126.48 2609589
2025-03-10 126.64 129.15 121.47 122.15 2901830
2025-03-11 121.98 122.61 116.94 117.44 2505456
2025-03-12 116.91 118.10 116.00 117.10 1843220
2025-03-13 117.40 118.15 116.42 116.49 1538547
2025-03-14 116.93 117.14 114.00 115.15 1836652
2025-03-17 115.04 117.19 114.88 116.90 1316371
2025-03-18 116.78 119.06 116.36 117.20 1169040
2025-03-19 117.40 117.98 115.78 116.40 1113784
2025-03-20 115.74 116.84 115.13 115.67 1310901
2025-03-21 114.53 116.39 114.15 116.30 3662087
2025-03-24 116.41 117.93 116.19 117.87 1331712
2025-03-25 117.94 118.47 117.34 118.32 1169844
2025-03-26 118.75 120.34 118.75 119.17 1855914
2025-03-27 119.39 120.65 118.62 120.28 942449
2025-03-28 119.95 120.37 119.07 119.73 967773
2025-03-31 119.69 120.96 119.39 120.25 1376672
2025-04-01 120.34 122.40 119.76 122.24 1058416
2025-04-02 121.83 122.27 120.55 121.89 1158768
2025-04-03 115.19 115.99 107.24 110.66 3901975
2025-04-04 108.83 111.93 107.17 108.98 2114555
2025-04-07 106.50 110.26 103.68 105.66 2185014
2025-04-08 107.16 108.36 101.69 102.84 1729587
2025-04-09 101.56 110.35 100.47 109.93 2348384
2025-04-10 109.40 109.90 105.28 108.26 1528755
2025-04-11 108.62 111.70 107.86 110.15 2297254
2025-04-14 111.51 112.59 110.62 112.05 1236909
2025-04-15 111.65 112.50 109.85 110.03 828167
2025-04-16 108.77 110.18 105.07 105.48 1480379
2025-04-17 106.40 107.43 105.79 106.70 1288286
2025-04-21 105.67 105.96 103.76 104.79 1229264
2025-04-22 105.59 107.29 105.01 107.11 1133982
2025-04-23 109.11 110.35 106.36 107.09 1505148
2025-04-24 107.14 111.40 106.99 110.98 1617801
2025-04-25 110.10 110.81 107.57 108.58 1327057
2025-04-28 108.98 110.19 107.73 108.69 1143145
2025-04-29 108.03 108.99 107.62 108.36 1125877
2025-04-30 108.03 110.11 106.91 109.91 1324076
2025-05-01 110.03 111.18 109.04 109.61 1108557
2025-05-02 111.16 113.50 110.79 112.59 987523
2025-05-05 111.58 112.51 110.53 111.77 1146757
2025-05-06 106.96 109.17 106.00 106.18 2507414
2025-05-07 107.18 110.00 106.22 107.99 3163200
2025-05-08 109.32 111.25 108.36 110.24 1409350
2025-05-09 110.29 110.62 108.40 109.10 916044

Explore More About EXPD