GWW Historical Prices

Summary

Key Stock Metrics

874.98

(June 6, 2024)

52-Week Low

1227.66

(November 11, 2024)

52-Week High

1227.66

(November 11, 2024)

All-Time High

1067.45

(May 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-08-02 28.06 28.38 28.06 28.31 161800
1993-08-03 28.88 28.88 28.38 28.63 404800
1993-08-04 28.63 28.63 28.38 28.38 90800
1993-08-05 28.31 28.38 27.75 27.88 199200
1993-08-06 27.94 28.00 27.75 27.75 76400
1993-08-09 27.75 28.44 27.75 28.31 173800
1993-08-10 28.25 28.31 27.88 27.94 68200
1993-08-11 27.88 28.00 27.88 27.88 132400
1993-08-12 27.94 28.00 27.63 27.69 166200
1993-08-13 27.69 28.06 27.69 28.00 103200
1993-08-16 28.00 28.19 27.75 27.81 100200
1993-08-17 27.50 27.81 27.50 27.81 460400
1993-08-18 27.81 28.44 27.81 28.31 174800
1993-08-19 28.31 28.69 28.31 28.38 144600
1993-08-20 28.50 28.69 28.44 28.69 130800
1993-08-23 28.56 28.81 28.56 28.75 101200
1993-08-24 28.75 29.13 28.69 29.06 196200
1993-08-25 29.00 29.25 29.00 29.25 112600
1993-08-26 29.31 29.31 29.13 29.19 198800
1993-08-27 29.06 29.06 28.81 28.88 140000
1993-08-30 28.94 28.94 28.19 28.25 172800
1993-08-31 28.25 28.31 28.13 28.31 222400
1993-09-01 28.31 28.44 28.25 28.31 259600
1993-09-02 28.38 28.38 28.00 28.06 220400
1993-09-03 28.00 28.06 27.50 27.63 411800
1993-09-07 27.69 27.69 26.69 26.69 521400
1993-09-08 26.50 26.50 26.00 26.25 765000
1993-09-09 26.38 27.00 26.31 26.94 241400
1993-09-10 27.00 27.00 26.69 26.81 171400
1993-09-13 26.75 26.81 26.69 26.69 197400
1993-09-14 26.56 26.69 26.44 26.63 340000
1993-09-15 26.63 26.63 26.56 26.63 199000
1993-09-16 26.69 27.13 26.69 27.06 264000
1993-09-17 26.56 27.25 26.56 27.19 425200
1993-09-20 27.06 27.19 26.81 26.81 197000
1993-09-21 26.75 27.06 26.38 26.44 223000
1993-09-22 26.44 26.81 26.44 26.81 202000
1993-09-23 26.81 27.00 26.75 26.94 94400
1993-09-24 26.81 26.88 26.63 26.63 233000
1993-09-27 26.63 26.88 26.63 26.69 183200
1993-09-28 26.69 27.38 26.69 27.13 287800
1993-09-29 27.13 27.13 26.94 27.00 154200
1993-09-30 27.13 27.13 26.75 26.81 182800
1993-10-01 27.13 27.31 26.94 27.00 296800
1993-10-04 27.00 27.25 26.81 26.88 352400
1993-10-05 27.06 27.31 26.88 26.94 148000
1993-10-06 26.94 27.06 26.81 26.94 125000
1993-10-07 27.00 27.00 26.88 27.00 94800
1993-10-08 27.00 27.19 26.88 27.00 93600
1993-10-11 27.00 27.06 26.88 27.00 75400
1993-10-12 27.06 27.38 27.06 27.19 95800
1993-10-13 27.06 27.25 27.06 27.25 72800
1993-10-14 27.25 27.50 27.00 27.13 258400
1993-10-15 27.13 27.13 26.50 26.50 269000
1993-10-18 26.50 26.50 25.88 25.88 332000
1993-10-19 25.88 26.63 25.81 26.63 345400
1993-10-20 26.69 26.88 26.38 26.75 293200
1993-10-21 26.63 26.75 25.88 26.00 277200
1993-10-22 25.94 26.25 25.94 26.00 175800
1993-10-25 26.00 26.63 26.00 26.63 81000
1993-10-26 26.50 26.75 26.44 26.75 79000
1993-10-27 26.81 27.19 26.56 27.06 94800
1993-10-28 26.94 27.25 26.94 27.06 75800
1993-10-29 27.00 27.50 27.00 27.31 136200
1993-11-01 27.44 27.50 27.31 27.50 136200
1993-11-02 27.44 27.88 27.31 27.88 211200
1993-11-03 27.88 27.94 27.25 27.56 524400
1993-11-04 27.50 27.56 27.19 27.25 280800
1993-11-05 27.31 27.38 27.13 27.19 104000
1993-11-08 27.31 27.69 27.19 27.63 121600
1993-11-09 27.63 27.69 27.38 27.38 54600
1993-11-10 27.50 27.50 27.31 27.31 118000
1993-11-11 27.38 27.38 27.19 27.25 42000
1993-11-12 27.25 27.38 27.13 27.25 136200
1993-11-15 27.31 27.31 27.19 27.25 98600
1993-11-16 27.19 27.69 27.13 27.69 347800
1993-11-17 27.81 28.56 27.81 28.31 178600
1993-11-18 28.31 28.31 27.63 27.75 125600
1993-11-19 27.69 27.69 27.25 27.31 113400
1993-11-22 27.31 27.38 26.94 27.19 221800
1993-11-23 27.19 27.38 27.19 27.38 196800
1993-11-24 27.38 27.69 27.25 27.69 56000
1993-11-26 28.00 28.19 27.94 28.19 30800
1993-11-29 28.31 29.13 28.31 29.00 190400
1993-11-30 29.00 29.38 28.88 29.25 148600
1993-12-01 29.38 29.38 28.38 28.38 131000
1993-12-02 28.56 29.13 28.56 29.00 109400
1993-12-03 29.00 29.06 28.75 29.06 31000
1993-12-06 29.19 29.44 29.13 29.19 47200
1993-12-07 29.13 29.13 28.94 28.94 77800
1993-12-08 28.88 29.00 28.81 28.88 91000
1993-12-09 28.63 28.81 28.63 28.69 134200
1993-12-10 28.75 28.81 28.56 28.63 112800
1993-12-13 28.56 29.19 28.44 29.19 114000
1993-12-14 29.25 29.25 28.81 29.06 70600
1993-12-15 28.94 29.00 28.63 28.63 188200
1993-12-16 28.75 29.06 28.63 28.88 105000
1993-12-17 29.13 29.19 29.00 29.13 190400
1993-12-20 29.13 29.19 28.63 28.81 110200
1993-12-21 28.94 29.38 28.81 29.00 209000
1993-12-22 28.94 28.94 28.38 28.69 150400
1993-12-23 28.94 28.94 28.75 28.88 106800
1993-12-27 28.88 28.88 28.50 28.50 46400
1993-12-28 28.50 28.81 28.38 28.81 193200
1993-12-29 28.81 29.63 28.81 29.00 119400
1993-12-30 29.06 29.06 28.69 28.69 173000
1993-12-31 28.88 28.94 28.75 28.75 59000
1994-01-03 28.75 28.81 28.44 28.44 87400
1994-01-04 28.31 28.56 28.25 28.50 68400
1994-01-05 28.56 28.75 28.31 28.75 132800
1994-01-06 28.63 28.88 28.63 28.63 144800
1994-01-07 28.75 28.75 28.44 28.50 41400
1994-01-10 28.63 28.63 28.44 28.63 132400
1994-01-11 28.63 28.69 28.44 28.44 108800
1994-01-12 28.63 29.25 28.31 29.25 226000
1994-01-13 29.13 29.13 28.75 29.00 170800
1994-01-14 29.13 29.69 29.06 29.38 171800
1994-01-17 29.31 29.44 29.25 29.38 56000
1994-01-18 29.50 30.94 29.50 30.94 383400
1994-01-19 30.88 30.94 30.38 30.81 461000
1994-01-20 30.88 32.00 30.81 31.88 257800
1994-01-21 32.00 32.00 31.19 31.38 174200
1994-01-24 31.44 31.44 30.69 31.06 183000
1994-01-25 31.13 31.25 31.00 31.06 367800
1994-01-26 30.94 31.13 30.75 30.88 60400
1994-01-27 30.94 30.94 29.75 30.31 189400
1994-01-28 30.44 31.06 30.38 30.50 229200
1994-01-31 30.44 31.63 30.44 31.31 165200
1994-02-01 31.25 31.31 30.69 30.69 94800
1994-02-02 30.81 31.31 30.81 31.31 130200
1994-02-03 31.38 31.50 31.25 31.50 260000
1994-02-04 31.69 31.69 30.88 30.88 111600
1994-02-07 30.75 31.00 30.63 30.63 111400
1994-02-08 30.75 30.81 30.50 30.69 121400
1994-02-09 31.00 31.25 30.69 30.94 227000
1994-02-10 31.06 31.44 30.00 31.31 447000
1994-02-11 31.44 32.13 31.38 31.63 130200
1994-02-14 31.50 32.13 31.00 31.00 124600
1994-02-15 31.13 31.19 31.00 31.13 141200
1994-02-16 31.06 31.25 31.06 31.13 82200
1994-02-17 31.38 32.13 31.06 31.31 143000
1994-02-18 31.38 31.38 30.75 30.81 82000
1994-02-22 31.00 31.94 31.00 31.31 111600
1994-02-23 31.44 31.81 31.44 31.69 66800
1994-02-24 31.69 31.69 30.88 30.88 85600
1994-02-25 30.75 30.75 30.38 30.44 65400
1994-02-28 30.50 30.94 30.25 30.94 98200
1994-03-01 30.94 31.13 30.81 31.13 73000
1994-03-02 30.94 30.94 30.38 30.38 134000
1994-03-03 31.00 31.75 30.81 31.38 186800
1994-03-04 31.50 32.31 31.50 32.13 169400
1994-03-07 32.50 33.00 32.38 32.81 177200
1994-03-08 32.69 32.75 32.19 32.38 127400
1994-03-09 32.38 32.50 32.19 32.50 133400
1994-03-10 32.44 32.50 32.25 32.44 156800
1994-03-11 32.50 32.63 32.19 32.63 189800
1994-03-14 32.50 32.88 32.44 32.69 179400
1994-03-15 32.63 32.69 32.25 32.44 358600
1994-03-16 32.50 32.69 32.38 32.69 202200
1994-03-17 33.13 33.25 32.88 33.25 210400
1994-03-18 33.38 33.63 33.38 33.38 367400
1994-03-21 33.44 33.88 33.44 33.75 450800
1994-03-22 33.81 33.81 33.31 33.50 201600
1994-03-23 33.63 33.81 33.50 33.75 108400
1994-03-24 33.81 34.00 33.69 33.75 173600
1994-03-25 33.88 33.94 33.63 33.63 121200
1994-03-28 33.69 33.75 33.19 33.19 191800
1994-03-29 33.19 33.25 32.00 32.00 121000
1994-03-30 31.38 31.75 31.00 31.25 273600
1994-03-31 31.31 31.75 30.56 31.75 193000
1994-04-04 32.25 32.50 31.75 31.81 392800
1994-04-05 31.88 32.13 31.75 31.94 342800
1994-04-06 32.00 32.00 31.44 31.63 206400
1994-04-07 31.75 31.75 31.00 31.00 163400
1994-04-08 30.88 30.94 30.38 30.69 182400
1994-04-11 30.88 31.25 30.63 30.94 181400
1994-04-12 31.06 31.25 30.63 30.63 103400
1994-04-13 30.75 30.88 30.38 30.50 102800
1994-04-14 30.44 31.25 30.25 31.06 398600
1994-04-15 31.50 31.75 31.38 31.50 250800
1994-04-18 31.56 31.56 31.13 31.19 249000
1994-04-19 31.06 31.13 30.50 30.56 133800
1994-04-20 30.50 30.56 29.44 29.94 203000
1994-04-21 29.94 30.13 29.50 30.06 151000
1994-04-22 30.19 30.81 30.19 30.69 139400
1994-04-25 30.69 30.75 30.38 30.50 192800
1994-04-26 30.56 30.81 30.38 30.75 117800
1994-04-28 31.00 31.19 30.81 31.19 233200
1994-04-29 31.06 31.25 31.00 31.25 122800
1994-05-02 31.50 32.00 31.25 32.00 156000
1994-05-03 32.25 32.50 32.13 32.19 257800
1994-05-04 32.19 32.19 31.88 31.88 80800
1994-05-05 31.94 31.94 31.69 31.75 200000
1994-05-06 31.75 31.75 31.19 31.19 215600
1994-05-09 31.19 31.19 30.69 30.75 104800
1994-05-10 30.88 31.19 30.63 31.13 180400
1994-05-11 31.13 31.44 31.13 31.31 122200
1994-05-12 31.44 31.44 31.25 31.38 118200
1994-05-13 31.44 31.56 31.44 31.56 71800
1994-05-16 31.44 31.88 31.44 31.88 78400
1994-05-17 32.13 32.25 31.75 32.00 149400
1994-05-18 31.88 32.19 31.69 32.13 113200
1994-05-19 32.25 32.31 32.06 32.13 225600
1994-05-20 32.19 32.19 32.06 32.06 80000
1994-05-23 32.06 32.25 32.00 32.19 118200
1994-05-24 32.06 32.19 32.00 32.13 157600
1994-05-25 32.06 32.38 32.06 32.38 92600
1994-05-26 32.44 32.75 32.44 32.56 40200
1994-05-27 32.44 32.56 32.38 32.56 80600
1994-05-31 32.56 32.69 32.44 32.56 215200
1994-06-01 32.69 32.69 32.50 32.50 135600
1994-06-02 32.50 32.88 32.44 32.88 182200
1994-06-03 33.00 33.19 32.88 33.00 82600
1994-06-06 33.00 33.44 33.00 33.38 210800
1994-06-07 33.38 33.44 33.31 33.31 503000
1994-06-08 33.44 34.25 33.44 33.94 360000
1994-06-09 33.94 34.56 33.94 34.06 419000
1994-06-10 34.06 34.06 33.56 33.69 344800
1994-06-13 33.69 33.88 33.63 33.81 214200
1994-06-14 33.88 33.94 33.63 33.75 153000
1994-06-15 33.88 33.88 32.63 32.75 498600
1994-06-16 32.75 32.88 32.13 32.69 581800
1994-06-17 32.75 32.75 32.31 32.38 244400
1994-06-20 32.44 32.50 32.13 32.25 75000
1994-06-21 32.38 32.38 31.50 32.06 135400
1994-06-22 32.31 32.38 31.75 31.81 117600
1994-06-23 31.94 32.25 31.38 31.50 124800
1994-06-24 31.63 31.63 31.19 31.31 71400
1994-06-27 31.31 31.31 31.19 31.31 73600
1994-06-28 31.88 32.38 31.75 32.25 660400
1994-06-29 32.19 32.44 32.19 32.44 250000
1994-06-30 32.31 32.38 31.94 31.94 99800
1994-07-01 32.06 32.50 32.06 32.44 86800
1994-07-05 32.88 32.88 32.56 32.69 118000
1994-07-06 32.63 32.75 32.50 32.75 61200
1994-07-07 32.88 32.88 32.56 32.81 228600
1994-07-08 32.69 33.00 32.56 32.88 167400
1994-07-11 32.94 32.94 32.75 32.81 50200
1994-07-12 32.88 32.94 32.75 32.94 176400
1994-07-13 32.81 33.13 32.75 33.00 224400
1994-07-14 33.00 33.25 33.00 33.06 392000
1994-07-15 33.06 33.44 32.81 32.88 242400
1994-07-18 33.00 33.13 32.81 32.88 97200
1994-07-19 32.88 32.94 32.81 32.81 93000
1994-07-20 32.88 32.88 32.75 32.75 166800
1994-07-21 32.81 32.94 32.75 32.88 85200
1994-07-22 33.00 33.38 32.94 33.38 103600
1994-07-25 33.25 33.31 33.13 33.13 42800
1994-07-26 33.06 33.06 32.81 33.00 81200
1994-07-27 33.00 33.00 32.88 33.00 163200
1994-07-28 33.00 33.06 32.94 33.00 57600
1994-07-29 33.06 33.38 33.06 33.38 110800
1994-08-01 33.50 33.50 33.00 33.19 99000
1994-08-02 33.13 33.25 33.06 33.06 90200
1994-08-03 32.94 32.94 32.75 32.81 210800
1994-08-04 32.88 32.94 32.81 32.81 29200
1994-08-05 32.94 32.94 32.44 32.63 72600
1994-08-08 32.63 32.63 32.19 32.19 64800
1994-08-09 32.19 32.38 32.00 32.25 66200
1994-08-10 32.25 32.38 32.25 32.31 39800
1994-08-11 32.31 32.50 31.75 31.75 123400
1994-08-12 31.81 32.44 31.75 32.38 177400
1994-08-15 32.38 32.38 32.13 32.13 62600
1994-08-16 32.06 32.94 31.88 32.94 154400
1994-08-17 32.94 33.06 32.63 32.69 86200
1994-08-18 32.69 32.69 32.44 32.50 124800
1994-08-19 32.50 32.50 32.31 32.38 102200
1994-08-22 32.31 32.38 32.00 32.06 77400
1994-08-23 32.13 32.38 32.06 32.06 169200
1994-08-24 32.13 32.63 31.94 32.56 267200
1994-08-25 32.63 32.63 32.25 32.31 84000
1994-08-26 32.31 32.75 32.31 32.75 127800
1994-08-29 32.81 33.13 32.81 32.88 86800
1994-08-30 33.00 33.06 32.81 32.94 59800
1994-08-31 33.00 33.06 32.44 32.50 67800
1994-09-01 32.63 32.69 32.13 32.13 136400
1994-09-02 32.25 32.25 31.81 31.81 218400
1994-09-06 32.13 32.13 31.88 32.00 150400
1994-09-07 32.06 32.13 31.69 31.75 159200
1994-09-08 31.75 31.75 31.44 31.56 100800
1994-09-09 31.44 31.44 31.25 31.44 147800
1994-09-12 31.44 31.44 31.19 31.38 32800
1994-09-13 31.38 31.44 31.19 31.19 82400
1994-09-14 31.19 31.38 31.13 31.19 160000
1994-09-15 31.38 31.38 31.00 31.06 165200
1994-09-16 30.88 30.88 30.63 30.63 326800
1994-09-19 30.69 30.69 30.06 30.31 239600
1994-09-20 30.00 30.06 29.25 29.25 410000
1994-09-21 29.25 29.25 28.50 28.94 362000
1994-09-22 29.06 29.31 29.06 29.06 115200
1994-09-23 29.19 29.19 28.69 28.88 170000
1994-09-26 28.94 29.19 28.88 29.00 76800
1994-09-27 29.13 29.25 28.88 29.13 146000
1994-09-28 29.13 29.25 28.94 29.25 190600
1994-09-29 29.25 29.63 28.94 29.63 271600
1994-09-30 29.75 29.81 29.50 29.63 175000
1994-10-03 29.69 29.69 29.38 29.50 157600
1994-10-04 29.56 29.56 29.00 29.06 127600
1994-10-05 29.00 29.00 28.13 28.25 294600
1994-10-06 28.38 28.50 28.25 28.25 82200
1994-10-07 28.25 28.50 28.06 28.25 103400
1994-10-10 28.38 28.44 28.25 28.25 51800
1994-10-11 28.31 28.81 28.31 28.63 295800
1994-10-12 28.75 28.94 28.69 28.81 285000
1994-10-13 28.88 28.94 28.75 28.81 356400
1994-10-14 29.00 29.00 27.63 27.75 886200
1994-10-17 27.75 27.75 26.31 27.31 780200
1994-10-18 27.50 27.81 27.38 27.63 363400
1994-10-19 27.56 28.38 27.44 27.88 465000
1994-10-20 27.81 28.38 27.75 27.75 310600
1994-10-21 27.75 27.75 27.25 27.44 251800
1994-10-24 27.44 27.50 26.94 27.00 251800
1994-10-25 26.75 26.75 26.44 26.56 339600
1994-10-26 26.63 26.81 26.63 26.69 204800
1994-10-27 26.81 27.31 26.75 27.19 122400
1994-10-28 27.00 27.13 26.75 26.94 258000
1994-10-31 27.06 27.75 27.06 27.50 162000
1994-11-01 27.25 27.44 27.19 27.31 240600
1994-11-02 27.25 27.38 27.25 27.38 320600
1994-11-03 27.38 27.50 27.31 27.38 347000
1994-11-04 27.50 27.50 27.38 27.38 216600
1994-11-07 27.25 27.25 26.88 26.94 214600
1994-11-08 27.50 27.56 27.38 27.38 276000
1994-11-09 27.44 27.56 27.38 27.50 300400
1994-11-10 28.00 28.00 27.63 27.63 227000
1994-11-11 27.50 27.63 27.44 27.50 193600
1994-11-14 27.69 27.94 27.19 27.25 164000
1994-11-15 27.31 27.44 27.19 27.25 476400
1994-11-16 27.25 27.31 27.06 27.06 752200
1994-11-17 27.06 27.19 26.94 27.13 254000
1994-11-18 27.19 27.44 27.00 27.25 602000
1994-11-21 27.31 27.31 26.88 27.00 323800
1994-11-22 27.00 27.00 26.88 26.94 104600
1994-11-23 26.94 26.94 26.19 26.25 252000
1994-11-25 26.44 26.50 26.38 26.38 151200
1994-11-28 26.38 26.44 26.13 26.25 180400
1994-11-29 26.38 26.38 26.25 26.38 232800
1994-11-30 26.38 26.38 25.88 25.94 219400
1994-12-01 26.00 26.06 25.75 25.88 800600
1994-12-02 25.88 26.13 25.75 26.00 1032800
1994-12-05 26.00 26.44 25.94 26.19 325200
1994-12-06 26.13 26.56 26.06 26.50 254600
1994-12-07 26.38 26.81 26.38 26.63 408600
1994-12-08 26.69 26.81 26.63 26.69 144600
1994-12-09 26.63 26.63 26.56 26.63 178200
1994-12-12 26.75 27.06 26.75 27.06 166600
1994-12-13 27.19 27.25 27.00 27.19 238000
1994-12-14 27.06 27.94 27.06 27.56 378400
1994-12-15 27.56 27.81 27.56 27.75 431000
1994-12-16 28.00 28.31 27.88 28.19 652600
1994-12-19 28.19 28.44 28.00 28.25 265000
1994-12-20 28.00 28.13 27.75 27.88 179000
1994-12-21 27.88 28.44 27.81 28.00 218600
1994-12-22 28.06 28.38 27.94 28.13 173200
1994-12-23 28.13 28.38 28.00 28.38 219200
1994-12-27 28.44 28.44 28.00 28.06 99400
1994-12-28 28.13 28.56 28.13 28.38 167200
1994-12-29 28.38 29.06 28.38 28.94 204600
1994-12-30 28.88 29.13 28.81 28.88 226600
1995-01-03 28.75 28.81 28.13 28.19 147000
1995-01-04 28.19 28.31 27.88 27.88 211200
1995-01-05 28.00 28.31 28.00 28.25 156000
1995-01-06 28.25 28.25 27.88 28.00 97200
1995-01-09 28.13 28.19 27.94 28.00 304200
1995-01-10 28.06 28.38 28.00 28.06 329800
1995-01-11 28.13 28.56 28.13 28.50 139600
1995-01-12 28.50 28.50 28.19 28.44 114400
1995-01-13 28.50 28.81 28.50 28.75 142800
1995-01-16 28.81 29.81 28.81 29.44 604400
1995-01-17 29.38 29.69 29.31 29.69 169000
1995-01-18 29.69 29.81 29.63 29.63 196000
1995-01-19 29.56 29.88 29.50 29.50 167200
1995-01-20 29.50 29.69 29.38 29.69 150200
1995-01-23 29.50 30.00 29.50 29.81 284800
1995-01-24 29.63 30.06 29.56 30.06 209800
1995-01-25 30.06 30.38 29.88 30.19 256800
1995-01-26 30.13 30.50 30.13 30.31 227600
1995-01-27 30.44 30.88 30.44 30.56 196800
1995-01-30 30.44 30.50 30.25 30.38 92800
1995-01-31 30.31 30.31 29.69 29.81 133000
1995-02-01 29.94 29.94 29.63 29.81 239200
1995-02-02 29.75 30.19 29.69 30.00 112000
1995-02-03 30.00 30.25 29.75 29.94 155400
1995-02-06 30.00 30.13 29.94 30.06 179600
1995-02-07 30.00 30.00 29.81 29.88 105000
1995-02-08 29.88 30.13 29.81 29.88 146800
1995-02-09 29.94 30.06 29.81 29.94 217600
1995-02-10 30.00 30.63 30.00 30.31 382800
1995-02-13 30.31 30.63 30.31 30.50 90000
1995-02-14 30.44 30.69 30.06 30.69 270200
1995-02-15 30.63 31.00 30.56 31.00 188600
1995-02-16 31.13 31.19 30.63 30.75 181200
1995-02-17 30.75 31.13 30.69 31.00 240000
1995-02-21 31.19 31.56 31.19 31.56 141800
1995-02-22 31.56 31.69 31.38 31.50 171800
1995-02-23 31.38 31.44 31.06 31.06 206200
1995-02-24 31.19 31.19 31.00 31.13 95000
1995-02-27 31.19 31.25 30.69 30.69 93400
1995-02-28 30.69 30.88 30.38 30.56 85600
1995-03-01 30.75 30.75 30.63 30.63 131800
1995-03-02 30.69 30.81 30.63 30.81 208600
1995-03-03 30.69 30.88 30.63 30.75 128600
1995-03-06 30.69 30.75 30.38 30.75 175600
1995-03-07 30.63 30.69 29.63 30.19 234000
1995-03-08 30.38 30.69 30.31 30.56 80400
1995-03-09 30.69 30.69 30.25 30.44 125000
1995-03-10 30.56 30.69 30.38 30.56 198800
1995-03-13 30.56 30.56 30.31 30.50 112600
1995-03-14 30.63 30.69 30.50 30.63 207400
1995-03-15 30.69 30.88 30.56 30.81 265600
1995-03-16 30.88 31.50 30.75 31.19 268600
1995-03-17 31.25 31.25 31.06 31.13 351000
1995-03-20 31.25 31.50 31.19 31.50 326600
1995-03-21 31.50 31.50 31.19 31.25 110800
1995-03-22 31.25 31.25 31.00 31.06 98200
1995-03-23 31.06 31.19 30.88 31.19 113800
1995-03-24 31.25 31.56 31.25 31.56 160000
1995-03-27 31.56 32.19 31.56 32.13 181400
1995-03-28 32.06 32.06 31.88 31.88 58800
1995-03-29 31.88 32.00 31.69 31.75 309000
1995-03-30 31.94 31.94 31.31 31.38 162000
1995-03-31 31.44 31.69 31.25 31.63 131000
1995-04-03 31.75 31.75 31.25 31.44 80000
1995-04-04 31.44 31.94 31.44 31.94 172000
1995-04-05 31.81 31.88 31.25 31.25 213400
1995-04-06 31.38 31.56 31.38 31.38 105000
1995-04-07 31.50 31.75 31.50 31.75 79200
1995-04-10 31.69 31.69 31.38 31.44 34800
1995-04-11 31.38 31.44 31.13 31.13 119200
1995-04-12 31.25 31.38 31.19 31.31 102600
1995-04-13 31.13 31.25 31.00 31.25 64400
1995-04-17 31.25 31.31 30.63 30.63 185000
1995-04-18 30.50 30.50 30.13 30.13 265800
1995-04-19 30.19 30.31 29.75 29.75 191000
1995-04-20 29.88 29.88 29.44 29.75 289000
1995-04-21 29.94 30.13 29.75 29.94 229200
1995-04-24 30.06 30.63 29.94 30.56 225200
1995-04-25 30.56 31.06 30.56 31.06 251800
1995-04-26 30.94 31.31 30.31 30.31 436800
1995-04-27 30.31 30.31 29.56 30.00 235600
1995-04-28 30.13 30.31 29.94 30.25 185600
1995-05-01 30.25 30.25 30.06 30.13 403600
1995-05-02 30.13 30.19 29.94 30.13 304200
1995-05-03 30.19 30.19 29.94 30.13 123800
1995-05-04 30.25 30.38 30.06 30.13 355200
1995-05-05 30.13 30.38 30.00 30.38 368600
1995-05-08 30.31 30.31 29.69 29.88 222600
1995-05-09 29.69 30.13 29.31 29.44 261200
1995-05-10 29.50 29.50 29.19 29.44 272600
1995-05-11 29.38 29.44 29.25 29.44 92200
1995-05-12 29.44 29.44 29.19 29.38 460200
1995-05-15 29.38 29.63 29.13 29.56 198200
1995-05-16 29.69 30.00 29.63 29.81 459800
1995-05-17 29.94 30.06 29.56 29.81 307400
1995-05-18 29.75 29.94 29.63 29.69 261400
1995-05-19 29.50 29.56 29.31 29.44 402200
1995-05-22 29.38 29.44 28.94 29.06 473000
1995-05-23 29.00 29.25 28.94 29.06 260600
1995-05-24 29.19 29.25 29.00 29.19 402200
1995-05-25 29.19 29.31 29.13 29.25 276000
1995-05-26 29.13 29.31 29.06 29.13 318400
1995-05-30 29.13 29.38 28.94 29.31 445200
1995-05-31 29.50 29.94 29.25 29.94 219200
1995-06-01 29.88 29.94 29.56 29.69 267800
1995-06-02 29.56 29.69 29.19 29.19 368400
1995-06-05 29.50 30.00 29.25 30.00 195200
1995-06-06 29.88 30.38 29.88 30.06 374000
1995-06-07 30.06 30.06 29.63 29.94 228800
1995-06-08 29.88 30.06 29.25 29.50 189600
1995-06-09 29.38 29.44 29.19 29.38 254400
1995-06-12 29.44 29.56 29.38 29.44 254200
1995-06-13 29.38 29.81 29.25 29.81 140600
1995-06-14 29.81 29.94 29.44 29.56 118000
1995-06-15 29.56 29.56 29.13 29.19 160400
1995-06-16 29.19 29.31 28.94 29.19 484600
1995-06-19 29.06 29.38 29.06 29.31 384400
1995-06-20 29.31 29.38 28.88 29.06 551200
1995-06-21 29.06 29.06 28.56 28.63 235200
1995-06-22 28.63 28.63 28.25 28.56 774800
1995-06-23 28.50 28.50 28.06 28.38 607000
1995-06-26 28.50 28.81 28.44 28.63 439200
1995-06-27 28.69 29.06 28.63 28.94 226400
1995-06-28 28.94 29.00 28.75 28.94 179400
1995-06-29 28.81 29.00 28.69 29.00 131200
1995-06-30 29.06 29.38 29.06 29.38 257600
1995-07-03 29.31 29.38 29.13 29.19 67200
1995-07-05 29.13 29.50 29.13 29.38 139600
1995-07-06 29.44 29.50 29.19 29.44 124800
1995-07-07 29.31 30.13 29.31 30.13 292800
1995-07-10 30.00 30.31 30.00 30.31 333200
1995-07-11 30.44 30.44 29.94 30.00 393800
1995-07-12 30.00 30.06 29.75 29.94 179400
1995-07-13 30.00 30.00 29.50 29.56 87600
1995-07-14 27.75 28.50 27.75 28.50 1657200
1995-07-17 28.50 28.50 28.13 28.44 396800
1995-07-18 28.50 28.50 28.25 28.31 1010600
1995-07-19 28.31 28.31 28.13 28.19 1625000
1995-07-20 28.13 28.44 28.13 28.38 623800
1995-07-21 28.38 28.50 28.25 28.44 267000
1995-07-24 28.31 28.81 28.25 28.75 299400
1995-07-25 28.88 29.06 28.69 29.06 435000
1995-07-26 28.94 29.19 28.94 29.06 766800
1995-07-27 29.00 29.50 29.00 29.44 329600
1995-07-28 29.38 29.44 29.00 29.25 198800
1995-07-31 29.31 29.38 29.25 29.31 131400
1995-08-01 29.25 29.50 29.25 29.44 744200
1995-08-02 29.50 30.19 29.44 29.63 311200
1995-08-03 29.50 29.56 29.31 29.56 266800
1995-08-04 29.50 29.75 29.50 29.63 223800
1995-08-07 29.56 29.81 29.50 29.63 83800
1995-08-08 29.50 29.75 29.50 29.75 182800
1995-08-09 29.81 29.88 29.75 29.81 69800
1995-08-10 29.69 29.88 29.63 29.75 197400
1995-08-11 29.75 30.00 29.75 30.00 281400
1995-08-14 29.88 30.19 29.88 30.00 57000
1995-08-15 29.94 29.94 29.63 29.81 96800
1995-08-16 29.81 30.19 29.81 30.19 166200
1995-08-17 30.06 30.13 29.63 29.69 405600
1995-08-18 29.75 30.06 29.75 29.88 237000
1995-08-21 29.94 30.13 29.81 29.81 119800
1995-08-22 29.81 29.88 29.63 29.88 57800
1995-08-23 29.88 29.88 29.44 29.50 59800
1995-08-24 29.50 29.56 29.38 29.50 188000
1995-08-25 29.50 29.75 29.50 29.69 139800
1995-08-28 29.81 29.81 29.63 29.81 143800
1995-08-29 29.75 29.88 29.56 29.88 198800
1995-08-30 29.88 29.88 29.75 29.88 153400
1995-08-31 29.81 29.94 29.75 29.75 353000
1995-09-01 29.50 29.81 29.50 29.81 160600
1995-09-05 29.75 30.06 29.56 30.00 105600
1995-09-06 29.94 30.00 29.75 29.81 217200
1995-09-07 29.88 30.00 29.75 30.00 213800
1995-09-08 30.00 30.06 29.88 30.06 93000
1995-09-11 30.06 30.06 29.75 29.75 84000
1995-09-12 29.69 30.00 29.69 30.00 64400
1995-09-13 30.00 30.19 29.81 30.00 170800
1995-09-14 30.19 30.25 29.88 30.13 172400
1995-09-15 30.50 30.50 30.25 30.50 277800
1995-09-18 30.50 30.75 30.38 30.75 130000
1995-09-19 30.75 30.75 30.38 30.63 182600
1995-09-20 30.75 30.94 30.69 30.81 272800
1995-09-21 30.75 30.81 30.31 30.38 334000
1995-09-22 30.31 30.44 30.19 30.25 287200
1995-09-25 30.31 30.31 30.06 30.13 214400
1995-09-26 30.06 30.13 29.50 29.63 285400
1995-09-27 29.56 29.56 29.19 29.31 408600
1995-09-28 29.25 29.69 29.13 29.69 243200
1995-09-29 29.63 30.19 29.63 30.19 159200
1995-10-02 30.13 30.25 29.94 30.00 151000
1995-10-03 30.00 30.44 30.00 30.31 91000
1995-10-04 30.25 30.31 29.81 29.94 166000
1995-10-05 29.94 29.94 29.56 29.63 170800
1995-10-06 29.69 30.06 29.63 29.88 155400
1995-10-09 29.88 29.91 29.81 29.88 110400
1995-10-10 29.81 29.88 29.19 29.38 202400
1995-10-11 29.44 29.44 29.25 29.44 163400
1995-10-12 29.44 29.94 29.31 29.94 216800
1995-10-13 30.50 31.50 30.50 30.94 468800
1995-10-16 31.00 31.13 30.88 31.06 143000
1995-10-17 30.94 30.94 30.56 30.75 99600
1995-10-18 30.69 31.06 30.69 30.94 203200
1995-10-19 30.94 30.94 30.75 30.88 252400
1995-10-20 30.81 31.00 30.75 30.88 307400
1995-10-23 30.94 31.13 30.81 31.13 196000
1995-10-24 31.06 31.56 31.00 31.56 194000
1995-10-25 31.50 31.88 31.31 31.44 165000
1995-10-26 31.44 31.75 31.25 31.25 273200
1995-10-27 31.13 31.19 30.69 30.69 163800
1995-10-30 30.88 31.19 30.88 31.13 316200
1995-10-31 31.25 31.44 31.19 31.25 159400
1995-11-01 31.31 31.50 31.25 31.50 231000
1995-11-02 31.50 32.00 31.50 32.00 230600
1995-11-03 31.94 32.44 31.88 32.38 182600
1995-11-06 32.25 32.50 32.19 32.19 314400
1995-11-07 32.31 32.44 32.25 32.44 60600
1995-11-08 32.31 32.44 32.19 32.44 223600
1995-11-09 32.50 32.88 32.25 32.81 294800
1995-11-10 32.81 32.88 32.31 32.56 141800
1995-11-13 32.56 32.56 32.31 32.44 101800
1995-11-14 32.31 32.50 32.25 32.50 106600
1995-11-15 32.50 32.56 32.19 32.50 118200
1995-11-16 32.50 32.56 32.38 32.44 114000
1995-11-17 32.44 32.50 32.19 32.38 103800
1995-11-20 32.13 32.25 32.00 32.06 91800
1995-11-21 32.06 32.56 32.00 32.50 75000
1995-11-22 32.38 32.56 32.25 32.50 71000
1995-11-24 32.44 32.63 32.44 32.56 24000
1995-11-27 32.63 33.06 32.50 32.88 404200
1995-11-28 32.75 33.75 32.63 33.38 230600
1995-11-29 33.31 33.63 33.25 33.38 310600
1995-11-30 33.38 33.69 33.38 33.44 108800
1995-12-01 33.38 33.50 33.38 33.50 72800
1995-12-04 33.50 33.50 33.19 33.38 153000
1995-12-05 33.25 33.44 33.06 33.25 397800
1995-12-06 33.38 33.56 33.38 33.50 176000
1995-12-07 33.38 33.44 33.19 33.19 122200
1995-12-08 33.19 33.25 33.00 33.06 220800
1995-12-11 33.00 33.00 32.94 32.94 197400
1995-12-12 33.25 33.56 33.19 33.31 215200
1995-12-13 33.13 33.81 33.13 33.75 127800
1995-12-14 33.69 33.75 33.44 33.63 253800
1995-12-15 33.56 33.63 33.25 33.31 410400
1995-12-18 33.25 33.25 32.94 33.00 248200
1995-12-19 33.00 33.00 32.69 32.69 182800
1995-12-20 32.75 33.00 32.63 32.63 83600
1995-12-21 32.75 33.00 32.69 33.00 128200
1995-12-22 32.94 33.19 32.94 33.00 150000
1995-12-26 33.13 33.13 33.00 33.06 85200
1995-12-27 33.06 33.19 32.88 32.88 73600
1995-12-28 32.75 33.00 32.75 32.94 56600
1995-12-29 32.88 33.13 32.63 33.13 105400
1996-01-02 33.06 33.31 32.88 33.13 138000
1996-01-03 33.13 33.56 33.13 33.25 159600
1996-01-04 33.19 33.25 32.63 32.69 185800
1996-01-05 32.63 32.81 32.38 32.69 126600
1996-01-08 32.56 32.63 32.44 32.56 22400
1996-01-09 32.50 32.56 32.19 32.25 186400
1996-01-10 32.13 32.50 31.69 31.69 178000
1996-01-11 31.69 31.69 31.31 31.44 141200
1996-01-12 31.50 32.19 31.44 32.19 131600
1996-01-15 32.19 32.44 31.69 31.75 149600
1996-01-16 31.88 32.38 31.81 32.38 150800
1996-01-17 32.38 32.38 31.94 32.00 204000
1996-01-18 32.00 32.06 31.94 32.00 160400
1996-01-19 32.00 32.50 32.00 32.38 109600
1996-01-22 32.38 32.38 32.00 32.38 122000
1996-01-23 32.13 32.38 31.94 32.38 261200
1996-01-24 32.38 33.50 32.38 33.25 1254400
1996-01-25 33.13 33.25 33.00 33.19 315200
1996-01-26 33.19 33.44 33.19 33.25 332000
1996-01-29 33.31 33.56 33.31 33.44 77400
1996-01-30 33.50 33.63 33.31 33.63 159200
1996-01-31 33.63 33.69 33.50 33.69 152800
1996-02-01 33.56 33.88 33.38 33.88 151200
1996-02-02 33.88 33.88 33.56 33.75 177000
1996-02-05 33.94 34.38 33.81 34.25 353200
1996-02-06 34.38 35.06 34.25 35.00 505400
1996-02-07 35.00 35.19 34.66 35.00 476200
1996-02-08 34.88 34.94 34.44 34.50 289800
1996-02-09 34.50 35.00 34.50 34.88 199600
1996-02-12 34.88 34.88 34.50 34.75 362200
1996-02-13 34.63 34.75 34.38 34.50 235000
1996-02-14 34.50 34.81 34.38 34.75 427400
1996-02-15 34.63 34.81 34.31 34.31 254400
1996-02-16 34.13 34.44 33.88 34.44 278000
1996-02-20 34.31 34.44 34.06 34.13 147400
1996-02-21 34.19 34.88 34.19 34.75 177200
1996-02-22 34.88 35.25 34.88 35.25 311000
1996-02-23 35.25 35.56 34.63 35.25 221200
1996-02-26 35.13 35.19 34.38 34.38 82400
1996-02-27 34.38 34.56 34.31 34.38 128200
1996-02-28 34.44 34.94 34.13 34.13 200000
1996-02-29 34.00 34.44 34.00 34.19 213400
1996-03-01 34.25 34.31 33.63 33.81 231000
1996-03-04 33.94 35.19 33.94 34.75 438800
1996-03-05 34.63 34.75 34.50 34.75 120000
1996-03-06 35.00 35.06 34.50 34.69 224400
1996-03-07 34.63 34.81 34.63 34.81 127200
1996-03-08 34.75 34.75 34.31 34.38 268600
1996-03-11 34.38 34.75 34.31 34.69 127000
1996-03-12 34.63 34.88 34.31 34.50 221200
1996-03-13 34.44 34.50 33.69 34.13 334600
1996-03-14 34.00 34.25 33.75 34.06 332800
1996-03-15 34.06 34.50 33.69 34.38 346200
1996-03-18 34.44 34.75 34.06 34.75 170400
1996-03-19 34.94 35.00 34.56 34.56 171400
1996-03-20 34.50 34.50 34.00 34.19 95800
1996-03-21 34.19 34.50 34.19 34.31 116600
1996-03-22 34.44 34.44 34.19 34.25 184000
1996-03-25 34.31 34.31 33.63 33.88 164000
1996-03-26 34.00 34.00 33.56 33.56 573600
1996-03-27 33.56 33.94 33.44 33.88 403000
1996-03-28 33.88 34.25 33.81 34.13 162800
1996-03-29 34.25 34.25 33.56 33.56 215200
1996-04-01 33.56 33.94 33.50 33.69 214400
1996-04-02 33.63 34.06 33.63 34.00 195200
1996-04-03 33.94 33.94 33.44 33.50 300400
1996-04-04 33.44 33.44 33.25 33.38 116000
1996-04-08 32.88 32.94 32.13 32.88 253400
1996-04-09 32.88 32.88 32.44 32.44 251400
1996-04-10 32.44 33.00 32.31 32.75 325400
1996-04-11 32.75 32.81 32.25 32.81 340800
1996-04-12 32.81 33.19 32.69 32.75 191200
1996-04-15 33.00 33.25 33.00 33.25 83000
1996-04-16 33.19 33.56 33.06 33.44 220000
1996-04-17 33.44 33.50 33.31 33.38 134200
1996-04-18 33.44 33.88 33.38 33.88 162400
1996-04-19 33.88 34.00 33.69 33.75 147200
1996-04-22 33.88 34.06 33.63 33.81 176600
1996-04-23 33.81 33.88 33.69 33.75 151600
1996-04-24 33.75 33.81 33.63 33.63 273800
1996-04-25 33.63 34.25 33.56 34.00 231800
1996-04-26 34.13 34.13 33.81 34.06 161000
1996-04-29 34.00 34.25 33.94 34.13 115800
1996-04-30 34.13 34.56 34.06 34.50 134600
1996-05-01 34.38 34.50 34.19 34.50 193800
1996-05-02 34.25 34.25 33.88 34.00 222200
1996-05-03 34.06 34.06 33.19 33.31 198800
1996-05-06 33.31 33.50 33.00 33.19 200000
1996-05-07 33.13 33.25 32.81 32.81 101400
1996-05-08 32.75 32.81 32.00 32.56 291800
1996-05-09 32.63 33.13 32.63 32.94 114000
1996-05-10 33.06 33.50 32.94 33.50 181800
1996-05-13 33.63 34.13 33.63 34.13 290400
1996-05-14 34.13 34.13 33.75 33.75 204000
1996-05-15 33.75 33.81 33.44 33.69 188000
1996-05-16 33.63 33.94 33.44 33.88 446000
1996-05-17 33.94 34.38 33.94 34.38 142200
1996-05-20 34.50 34.63 34.50 34.63 186200
1996-05-21 34.63 34.94 34.56 34.63 218800
1996-05-22 34.69 34.94 34.63 34.88 258000
1996-05-23 34.88 34.88 33.88 34.19 191000
1996-05-24 34.25 34.38 34.06 34.13 100000
1996-05-28 34.00 34.13 33.63 33.63 146000
1996-05-29 33.63 33.63 33.06 33.44 363400
1996-05-30 33.38 33.88 33.38 33.81 164400
1996-05-31 33.81 33.81 33.44 33.44 125000
1996-06-03 33.31 33.75 33.19 33.75 178400
1996-06-04 33.88 34.13 33.81 34.06 177600
1996-06-05 34.06 34.31 34.06 34.31 154000
1996-06-06 34.31 34.63 34.19 34.56 225200
1996-06-07 34.25 34.69 34.19 34.63 367200
1996-06-10 34.63 35.44 34.56 35.44 443800
1996-06-11 35.44 35.50 34.88 34.94 124600
1996-06-12 34.94 34.94 34.75 34.81 143200
1996-06-13 35.00 36.44 35.00 36.38 304800
1996-06-14 36.44 36.44 36.06 36.31 284600
1996-06-17 36.25 36.94 36.25 36.88 263600
1996-06-18 36.94 37.19 36.50 36.63 377000
1996-06-19 36.63 37.50 36.63 37.38 438800
1996-06-20 37.31 37.75 37.31 37.75 242600
1996-06-21 37.75 38.06 37.75 38.06 406600
1996-06-24 38.06 38.75 38.06 38.69 191400
1996-06-25 38.81 39.31 38.56 39.19 759800
1996-06-26 39.19 39.19 38.19 38.56 271400
1996-06-27 38.38 38.38 37.88 38.19 235000
1996-06-28 38.25 38.75 38.25 38.75 264400
1996-07-01 38.75 38.94 38.44 38.94 234200
1996-07-02 38.81 38.88 38.63 38.81 265800
1996-07-03 38.75 38.81 38.63 38.75 194200
1996-07-05 38.56 38.75 38.44 38.56 97600
1996-07-08 38.25 38.63 38.13 38.31 224200
1996-07-09 38.38 38.44 38.13 38.44 221000
1996-07-10 38.31 38.56 37.75 38.56 376200
1996-07-11 38.56 39.13 37.69 38.19 323400
1996-07-12 38.13 38.13 36.00 36.50 777200
1996-07-15 36.50 36.56 35.19 35.25 342000
1996-07-16 35.19 35.44 33.88 35.31 458400
1996-07-17 35.19 35.44 34.88 35.00 700400
1996-07-18 35.19 35.56 34.94 35.13 371600
1996-07-19 34.75 34.75 34.38 34.50 633400
1996-07-22 34.50 34.50 34.25 34.25 158400
1996-07-23 34.31 34.88 34.31 34.75 273400
1996-07-24 34.50 34.94 34.50 34.88 274000
1996-07-25 34.88 35.25 34.88 34.94 186600
1996-07-26 35.19 35.50 35.13 35.25 156200
1996-07-29 35.13 35.25 34.81 34.81 41000
1996-07-30 34.94 35.19 34.81 35.19 87000
1996-07-31 35.06 35.44 35.00 35.13 160000
1996-08-01 35.19 35.69 34.88 35.13 222800
1996-08-02 35.13 35.19 34.88 35.00 357400
1996-08-05 35.19 35.63 35.13 35.44 239000
1996-08-06 35.31 35.63 35.25 35.44 86400
1996-08-07 35.56 35.63 35.13 35.25 117000
1996-08-08 35.13 35.19 34.69 34.81 193800
1996-08-09 34.88 35.00 34.44 34.56 504400
1996-08-12 34.56 34.56 34.25 34.44 306200
1996-08-13 34.56 34.69 34.19 34.31 107600
1996-08-14 34.38 34.44 34.13 34.19 112800
1996-08-15 34.06 34.19 34.00 34.13 68800
1996-08-16 34.19 34.50 34.00 34.00 181200
1996-08-19 34.00 34.13 33.63 33.69 158000
1996-08-20 33.75 33.75 33.38 33.56 217800
1996-08-21 33.56 33.56 33.00 33.13 353200
1996-08-22 33.25 34.00 33.25 33.94 388200
1996-08-23 33.94 34.06 33.69 33.94 141200
1996-08-26 33.88 33.94 33.63 33.69 173000
1996-08-27 33.69 34.25 33.63 34.25 104000
1996-08-28 34.13 34.44 34.13 34.38 184400
1996-08-29 34.38 34.44 33.75 33.94 178600
1996-08-30 34.00 34.00 33.38 33.75 155000
1996-09-03 33.50 33.75 33.38 33.63 232600
1996-09-04 33.75 33.88 33.69 33.81 115800
1996-09-05 33.75 34.19 33.75 34.19 234400
1996-09-06 34.13 34.50 33.94 34.44 196600
1996-09-09 34.63 34.94 34.63 34.81 323600
1996-09-10 34.75 34.94 34.56 34.63 168000
1996-09-11 34.88 35.00 34.63 34.81 87600
1996-09-12 34.94 35.31 34.94 35.25 219200
1996-09-13 35.38 36.00 35.38 35.88 277200
1996-09-16 35.94 36.38 35.94 36.19 140000
1996-09-17 36.13 36.13 35.69 35.75 162000
1996-09-18 35.75 35.75 35.38 35.50 264400
1996-09-19 35.44 35.56 35.19 35.19 135400
1996-09-20 35.19 35.25 35.06 35.19 266800
1996-09-23 34.75 35.38 34.69 35.38 208200
1996-09-24 35.50 35.56 35.06 35.19 221200
1996-09-25 35.25 35.38 34.88 34.88 222600
1996-09-26 35.06 35.38 35.00 35.00 398200
1996-09-27 35.13 35.19 35.00 35.00 154200
1996-09-30 35.13 35.31 35.00 35.13 128800
1996-10-01 35.00 35.19 34.75 34.81 129600
1996-10-02 34.75 35.25 34.75 35.19 179800
1996-10-03 35.13 35.13 35.06 35.06 192400
1996-10-04 35.25 35.63 35.06 35.25 468600
1996-10-07 35.13 35.19 34.88 34.88 119000
1996-10-08 34.88 35.25 34.81 34.94 324800
1996-10-09 34.94 35.06 34.38 34.56 298600
1996-10-10 34.50 34.94 34.44 34.81 247200
1996-10-11 34.94 35.00 34.75 34.75 121400
1996-10-14 34.63 35.13 34.63 35.13 119000
1996-10-15 35.25 35.31 34.94 35.06 150600
1996-10-16 35.13 35.19 34.38 34.69 138600
1996-10-17 34.75 35.56 34.69 35.44 315800
1996-10-18 35.63 35.75 35.56 35.75 236000
1996-10-21 35.69 36.31 35.69 35.94 284400
1996-10-22 36.06 36.25 35.88 36.06 458600
1996-10-23 36.13 36.19 35.81 36.19 228200
1996-10-24 36.44 36.94 36.44 36.94 454600
1996-10-25 36.94 37.31 36.81 36.94 172800
1996-10-28 37.13 37.38 36.13 36.13 174000
1996-10-29 36.25 36.75 35.94 36.69 152600
1996-10-30 36.75 36.94 36.75 36.75 266400
1996-10-31 36.75 37.13 36.63 37.06 133800
1996-11-01 37.06 37.25 36.81 37.00 140600
1996-11-04 37.00 37.44 37.00 37.38 135200
1996-11-05 37.44 39.13 37.44 38.75 595200
1996-11-06 38.81 38.81 37.94 38.38 180800
1996-11-07 38.13 38.25 37.88 38.00 208600
1996-11-08 38.19 38.56 38.13 38.56 218200
1996-11-11 38.56 38.88 38.56 38.81 102200
1996-11-12 38.88 39.00 38.56 38.75 108200
1996-11-13 38.88 39.13 38.81 39.06 159000
1996-11-14 38.81 39.69 38.81 39.69 185400
1996-11-15 40.13 40.38 39.94 40.31 351400
1996-11-18 40.31 40.75 40.19 40.56 393600
1996-11-19 40.50 40.69 39.00 39.31 437200
1996-11-20 39.31 40.00 39.19 39.63 200000
1996-11-21 39.69 39.69 39.19 39.38 140200
1996-11-22 39.38 39.44 38.88 39.00 195600
1996-11-25 39.13 39.56 39.06 39.38 111400
1996-11-26 39.31 39.94 39.31 39.75 143800
1996-11-27 39.75 40.13 39.69 39.69 170000
1996-11-29 39.69 39.88 39.63 39.75 105400
1996-12-02 39.56 39.56 39.19 39.56 177400
1996-12-03 39.44 39.50 38.94 38.94 353800
1996-12-04 38.88 38.88 38.31 38.69 137000
1996-12-05 38.69 39.44 38.69 39.19 135200
1996-12-06 38.88 39.13 38.38 38.44 260400
1996-12-09 38.44 38.81 38.31 38.63 138200
1996-12-10 38.75 39.06 38.69 38.88 184600
1996-12-11 38.75 38.75 38.00 38.44 123800
1996-12-12 38.44 38.75 38.19 38.19 136400
1996-12-13 38.19 38.69 38.19 38.69 144600
1996-12-16 38.69 38.88 38.44 38.56 338400
1996-12-17 38.69 38.88 37.94 38.19 221800
1996-12-18 38.25 38.94 37.75 38.75 423400
1996-12-19 38.94 39.13 38.81 38.94 279600
1996-12-20 39.75 39.88 39.38 39.75 453400
1996-12-23 39.75 40.06 39.63 39.88 179000
1996-12-24 39.94 39.94 39.81 39.88 68000
1996-12-26 39.94 40.25 39.94 40.25 64200
1996-12-27 40.13 40.56 40.13 40.31 69800
1996-12-30 40.38 40.69 40.38 40.44 95200
1996-12-31 40.38 40.44 40.13 40.13 186000
1997-01-02 40.06 40.06 39.50 39.81 194800
1997-01-03 39.81 40.50 39.81 40.00 191200
1997-01-06 39.94 40.44 39.94 40.06 266800
1997-01-07 39.88 40.31 39.56 40.31 145200
1997-01-08 40.38 40.63 40.25 40.31 210600
1997-01-09 40.31 41.25 40.31 41.06 133600
1997-01-10 40.81 41.13 40.13 41.13 151000
1997-01-13 41.25 41.25 40.38 40.50 141000
1997-01-14 40.69 41.13 40.69 40.69 160400
1997-01-15 40.38 40.50 39.69 39.69 192600
1997-01-16 39.75 40.25 39.50 40.00 334400
1997-01-17 40.00 40.31 39.94 40.31 213200
1997-01-20 40.31 40.38 40.13 40.19 58400
1997-01-21 40.00 40.38 39.88 40.13 124400
1997-01-22 40.00 40.00 39.50 39.50 157200
1997-01-23 39.56 39.56 37.81 37.81 376200
1997-01-24 37.81 38.75 37.81 38.06 217200
1997-01-27 37.81 38.50 37.56 37.94 207600
1997-01-28 38.38 38.69 37.69 37.75 214800
1997-01-29 37.81 38.38 37.81 38.38 103600
1997-01-30 38.50 38.94 38.50 38.94 100800
1997-01-31 38.94 38.94 38.50 38.63 170200
1997-02-03 38.56 39.31 38.38 39.31 247000
1997-02-04 39.25 39.38 39.06 39.19 119600
1997-02-05 39.06 39.44 38.31 38.38 180000
1997-02-06 38.38 38.75 38.38 38.75 124200
1997-02-07 38.88 39.31 38.81 39.06 197800
1997-02-10 39.69 39.69 38.94 39.06 216200
1997-02-11 39.06 39.31 39.06 39.25 191800
1997-02-12 39.19 39.50 39.19 39.44 147400
1997-02-13 39.56 40.13 39.56 40.06 229800
1997-02-14 40.00 40.00 39.75 39.88 192800
1997-02-18 39.88 40.25 39.75 40.25 153800
1997-02-19 40.13 40.56 40.00 40.00 171400
1997-02-20 39.88 40.25 39.88 40.06 138600
1997-02-21 40.00 40.25 39.88 40.00 228400
1997-02-24 39.88 40.13 39.88 40.00 217000
1997-02-25 39.88 40.00 39.63 39.81 245600
1997-02-26 39.88 40.31 39.81 40.13 151200
1997-02-27 40.00 40.13 39.75 39.81 153000
1997-02-28 39.75 39.94 39.50 39.50 1572200
1997-03-03 39.50 39.50 39.19 39.44 178400
1997-03-04 39.50 39.56 39.44 39.56 115200
1997-03-05 39.50 39.94 39.25 39.94 146400
1997-03-06 40.06 40.13 39.69 39.69 195600
1997-03-07 39.81 40.13 39.56 39.63 85200
1997-03-10 39.75 40.38 39.56 40.38 146000
1997-03-11 40.38 40.38 39.41 39.56 152600
1997-03-12 39.56 39.69 38.69 39.06 237400
1997-03-13 39.06 39.13 38.31 38.38 193800
1997-03-14 38.50 39.13 38.19 38.25 300800
1997-03-17 37.88 38.50 37.69 38.50 333400
1997-03-18 38.63 39.06 38.25 38.38 183800
1997-03-19 38.25 38.56 37.75 38.19 210200
1997-03-20 38.13 38.38 37.50 37.56 145400
1997-03-21 37.75 38.50 37.50 38.50 307800
1997-03-24 38.44 38.88 38.19 38.88 119600
1997-03-25 39.00 39.06 38.31 38.31 149800
1997-03-26 38.38 38.81 38.19 38.31 113000
1997-03-27 38.31 38.44 37.25 37.31 157400
1997-03-31 37.25 37.38 36.81 37.00 234000
1997-04-01 36.94 37.00 35.81 36.38 271000
1997-04-02 36.50 36.50 35.88 36.19 209400
1997-04-03 36.19 36.69 36.13 36.69 367600
1997-04-04 36.69 36.88 36.56 36.88 170800
1997-04-07 37.25 38.00 37.19 37.56 226600
1997-04-08 37.44 38.13 37.25 38.13 218600
1997-04-09 38.13 38.31 37.56 37.63 352800
1997-04-10 37.63 38.50 37.56 38.13 162400
1997-04-11 36.13 37.06 35.25 36.94 764400
1997-04-14 36.88 36.88 36.19 36.63 233600
1997-04-15 36.63 37.25 36.50 37.25 190600
1997-04-16 37.25 37.25 36.94 37.13 144000
1997-04-17 37.25 37.38 36.94 37.00 123400
1997-04-18 37.06 37.13 36.63 36.88 305600
1997-04-21 36.75 36.94 36.00 36.06 150800
1997-04-22 36.06 37.50 36.00 37.50 180800
1997-04-23 37.50 37.50 36.69 36.75 104400
1997-04-24 36.75 37.00 36.69 36.75 140200
1997-04-25 36.81 36.94 36.31 36.50 69800
1997-04-28 36.44 37.25 36.25 36.75 143000
1997-04-29 36.75 37.25 36.75 37.25 161400
1997-04-30 37.25 38.44 37.25 37.69 294600
1997-05-01 37.50 37.69 37.00 37.69 191200
1997-05-02 37.81 39.00 37.81 39.00 203400
1997-05-05 38.88 39.63 38.38 39.50 160400
1997-05-06 39.38 39.75 39.31 39.75 165400
1997-05-07 39.75 40.00 39.50 39.56 215200
1997-05-08 39.25 40.13 39.19 39.31 213600
1997-05-09 39.38 39.50 38.63 39.06 165600
1997-05-12 39.00 39.94 39.00 39.94 141200
1997-05-13 39.88 39.88 39.13 39.50 137400
1997-05-14 39.63 40.06 39.25 39.31 245000
1997-05-15 39.19 39.63 39.13 39.63 95800
1997-05-16 39.56 39.69 39.00 39.25 123000
1997-05-19 39.38 39.81 39.38 39.75 105800
1997-05-20 39.63 39.88 39.13 39.88 123400
1997-05-21 39.88 40.19 39.25 39.69 113000
1997-05-22 39.56 39.69 39.38 39.44 119000
1997-05-23 39.50 40.31 39.50 40.25 127600
1997-05-27 40.13 40.13 39.44 39.94 160000
1997-05-28 39.75 39.88 39.50 39.75 230200
1997-05-29 39.81 40.13 39.75 39.88 185800
1997-05-30 39.75 40.19 39.56 40.13 135800
1997-06-02 40.13 40.25 39.81 39.88 75400
1997-06-03 39.81 40.44 39.69 40.31 147800
1997-06-04 40.19 40.25 39.63 39.75 145800
1997-06-05 39.75 39.75 39.25 39.25 259200
1997-06-06 39.38 39.94 39.31 39.38 309200
1997-06-09 39.63 39.63 39.38 39.44 362000
1997-06-10 39.38 40.19 39.19 39.88 334000
1997-06-11 39.94 40.06 39.81 39.81 131200
1997-06-12 39.88 40.44 39.88 40.06 253800
1997-06-13 39.94 40.50 39.81 39.81 308000
1997-06-16 39.88 39.94 39.25 39.63 187000
1997-06-17 39.38 39.38 39.06 39.25 354800
1997-06-18 39.13 39.25 38.81 38.81 136200
1997-06-19 38.81 39.44 38.81 39.00 281000
1997-06-20 39.00 39.19 38.94 39.00 453400
1997-06-23 38.94 39.06 38.38 38.38 368200
1997-06-24 38.38 39.13 38.38 38.88 426600
1997-06-25 38.94 39.39 38.75 38.97 381400
1997-06-26 38.88 39.19 38.44 38.63 288400
1997-06-27 39.00 39.44 38.94 39.31 556600
1997-06-30 39.44 39.50 38.44 39.09 281000
1997-07-01 39.00 39.97 39.00 39.28 173800
1997-07-02 39.38 39.97 39.38 39.88 73800
1997-07-03 40.00 40.53 40.00 40.19 220800
1997-07-07 40.31 40.75 40.25 40.59 218400
1997-07-08 40.69 41.19 40.63 41.00 274600
1997-07-09 41.03 41.66 41.03 41.50 293800
1997-07-10 41.50 42.31 41.50 42.25 234000
1997-07-11 42.25 42.88 42.25 42.59 144600
1997-07-14 42.59 43.06 42.16 42.16 160000
1997-07-15 42.50 43.91 42.50 43.69 264000
1997-07-16 44.06 45.28 44.00 45.19 336400
1997-07-17 45.13 45.94 45.06 45.53 299000
1997-07-18 45.53 46.25 45.38 46.06 407600
1997-07-21 46.31 47.31 46.19 47.31 220200
1997-07-22 47.31 48.38 47.25 48.19 310000
1997-07-23 48.50 49.88 48.50 49.00 325800
1997-07-24 49.00 49.00 47.63 48.88 293800
1997-07-25 48.88 48.88 48.31 48.47 188400
1997-07-28 48.47 48.94 48.00 48.06 93800
1997-07-29 48.50 48.75 48.13 48.63 146600
1997-07-30 48.63 48.63 47.88 47.88 227800
1997-07-31 48.00 48.19 47.50 48.00 162000
1997-08-01 47.88 48.00 47.28 48.00 150800
1997-08-04 47.88 48.03 47.30 47.84 128400
1997-08-05 47.78 48.13 47.50 47.94 147200
1997-08-06 47.69 48.63 47.69 48.53 200400
1997-08-07 48.50 48.91 48.44 48.44 191000
1997-08-08 48.31 48.31 46.50 46.81 256000
1997-08-11 46.94 47.88 46.94 47.72 91000
1997-08-12 47.72 47.94 47.34 47.38 148200
1997-08-13 47.38 47.44 46.50 46.53 156600
1997-08-14 46.66 46.81 46.19 46.69 209200
1997-08-15 46.94 47.00 46.44 46.47 306000
1997-08-18 46.56 46.56 46.19 46.50 285800
1997-08-19 46.50 46.56 45.66 46.16 323000
1997-08-20 46.19 46.56 46.06 46.50 135200
1997-08-21 46.50 46.50 45.50 45.53 143800
1997-08-22 45.50 45.50 45.19 45.25 285000
1997-08-25 45.31 45.94 45.16 45.19 172000
1997-08-26 45.19 45.38 44.75 45.19 118400
1997-08-27 45.06 45.09 44.50 44.91 247000
1997-08-28 44.78 44.84 44.28 44.75 134400
1997-08-29 44.63 45.13 44.19 44.41 181800
1997-09-02 44.50 45.45 44.50 45.31 134000
1997-09-03 45.44 45.66 45.28 45.63 210000
1997-09-04 45.63 45.63 45.44 45.50 195000
1997-09-05 45.63 45.94 45.22 45.31 245400
1997-09-08 45.34 45.94 45.34 45.66 279200
1997-09-09 45.59 45.63 45.44 45.47 208800
1997-09-10 45.44 45.56 45.00 45.00 205000
1997-09-11 44.94 45.06 44.31 44.81 264000
1997-09-12 44.69 45.13 44.66 45.09 245400
1997-09-15 45.13 45.41 45.06 45.28 93200
1997-09-16 45.25 45.94 45.25 45.78 289600
1997-09-17 45.72 45.81 45.25 45.47 172800
1997-09-18 45.47 45.75 45.28 45.38 229200
1997-09-19 45.50 45.69 45.38 45.63 221800
1997-09-22 45.63 46.41 45.63 46.13 138000
1997-09-23 46.06 46.09 45.38 45.50 138000
1997-09-24 45.38 45.53 45.06 45.16 165200
1997-09-25 44.63 44.69 44.09 44.19 219200
1997-09-26 44.19 44.72 44.19 44.47 132800
1997-09-29 44.44 44.75 44.31 44.69 87600
1997-09-30 44.69 44.88 44.50 44.50 151600
1997-10-01 44.75 44.94 44.63 44.75 155600
1997-10-02 44.69 45.38 44.53 45.03 167600
1997-10-03 45.38 45.66 44.56 44.59 179200
1997-10-06 44.72 45.31 44.66 44.75 113800
1997-10-07 44.69 45.31 44.19 45.31 291800
1997-10-08 45.25 45.31 44.56 44.56 159200
1997-10-09 44.44 44.50 44.13 44.44 140200
1997-10-10 44.38 44.50 44.06 44.50 170000
1997-10-13 44.69 44.75 44.13 44.19 116600
1997-10-14 44.63 45.13 44.59 45.13 287600
1997-10-15 45.03 45.16 44.66 45.09 297200
1997-10-16 45.09 45.66 44.81 45.09 208400
1997-10-17 45.31 45.50 44.25 44.66 289400
1997-10-20 44.66 45.41 44.56 45.31 119400
1997-10-21 45.34 46.19 45.34 46.09 87600
1997-10-22 46.22 46.22 45.47 45.94 129400
1997-10-23 45.81 46.09 45.31 45.97 262800
1997-10-24 46.09 46.38 45.84 45.84 215000
1997-10-27 45.59 45.91 43.88 43.88 162200
1997-10-28 42.75 44.78 42.63 44.75 396000
1997-10-29 44.66 44.81 44.25 44.31 355200
1997-10-30 44.19 44.31 43.88 44.00 253600
1997-10-31 44.06 44.34 43.63 43.72 330400
1997-11-03 43.94 44.38 43.91 44.25 376000
1997-11-04 44.13 45.31 44.06 45.28 168800
1997-11-05 45.22 45.47 45.19 45.41 184000
1997-11-06 45.19 45.41 45.06 45.13 161200
1997-11-07 45.00 45.06 44.69 45.06 230600
1997-11-10 45.31 45.75 45.25 45.53 202400
1997-11-11 45.53 45.69 44.80 45.03 261200
1997-11-12 45.03 45.69 44.75 44.78 261800
1997-11-13 44.91 45.84 44.91 45.25 194400
1997-11-14 45.63 45.69 45.13 45.25 378000
1997-11-17 45.25 46.41 45.25 46.19 235200
1997-11-18 46.13 46.25 45.81 45.88 305000
1997-11-19 45.88 46.94 45.88 46.69 203800
1997-11-20 46.66 47.53 46.66 47.44 156000
1997-11-21 47.44 47.69 46.63 46.72 165800
1997-11-24 46.78 46.78 46.38 46.47 126000
1997-11-25 46.59 46.84 46.53 46.56 125600
1997-11-26 46.69 47.06 46.63 46.66 136400
1997-11-28 46.72 47.31 46.63 46.81 62800
1997-12-01 46.75 47.50 46.44 47.44 211800
1997-12-02 47.50 47.75 47.44 47.59 183800
1997-12-03 47.56 48.00 47.50 47.97 321000
1997-12-04 48.00 49.00 48.00 48.31 401600
1997-12-05 48.19 49.28 48.16 48.56 209400
1997-12-08 48.66 49.06 48.50 48.94 147000
1997-12-09 48.94 48.94 48.53 48.56 115800
1997-12-10 48.63 48.94 48.06 48.53 131400
1997-12-11 48.56 48.59 47.78 47.91 104400
1997-12-12 47.97 48.69 47.94 48.19 100400
1997-12-15 48.16 48.81 47.88 47.97 133200
1997-12-16 48.00 48.94 48.00 48.41 176200
1997-12-17 48.41 49.19 48.03 48.91 140200
1997-12-18 48.84 48.84 47.59 47.59 199200
1997-12-19 47.09 47.69 46.13 47.66 412800
1997-12-22 47.66 48.41 47.66 48.06 136600
1997-12-23 48.19 48.34 47.75 47.78 245400
1997-12-24 47.78 48.34 47.78 47.81 130800
1997-12-26 47.78 48.09 47.78 48.00 76000
1997-12-29 47.75 48.25 47.75 48.00 257200
1997-12-30 48.19 48.84 48.09 48.69 135000
1997-12-31 48.69 49.03 48.56 48.59 157600
1998-01-02 48.72 49.00 48.72 48.81 116000
1998-01-05 48.78 49.06 48.75 48.88 387800
1998-01-06 48.81 49.53 48.81 49.16 170400
1998-01-07 49.03 49.38 48.50 49.16 193000
1998-01-08 49.44 49.44 48.84 49.16 165000
1998-01-09 49.06 49.16 46.94 46.94 330600
1998-01-12 46.50 47.69 46.50 47.69 388000
1998-01-13 47.13 47.72 47.13 47.41 321600
1998-01-14 47.44 48.44 47.44 48.41 98800
1998-01-15 48.41 48.41 47.31 47.44 171000
1998-01-16 47.56 48.69 47.56 48.47 164800
1998-01-20 48.53 49.06 48.25 49.06 210800
1998-01-21 48.94 48.94 47.75 48.31 113400
1998-01-22 48.00 48.00 47.06 47.66 142000
1998-01-23 47.66 47.72 47.03 47.53 86000
1998-01-26 47.66 48.22 47.66 47.78 87400
1998-01-27 47.91 48.34 47.59 48.13 103200
1998-01-28 48.06 48.34 47.88 48.06 73600
1998-01-29 47.94 48.88 47.75 48.06 295400
1998-01-30 48.19 48.38 48.00 48.13 128200
1998-02-02 48.25 49.38 48.25 49.34 167600
1998-02-03 49.28 49.94 48.50 49.00 303000
1998-02-04 48.50 48.91 48.19 48.78 183400
1998-02-05 49.13 49.13 48.75 49.13 86800
1998-02-06 48.88 49.56 48.88 49.00 90800
1998-02-09 49.13 49.31 48.56 48.59 132600
1998-02-10 48.56 49.56 48.50 49.56 152800
1998-02-11 49.94 50.00 49.25 49.56 120600
1998-02-12 49.25 50.19 48.25 49.94 179200
1998-02-13 49.50 49.59 49.25 49.44 92600
1998-02-17 49.38 49.75 48.84 48.91 141800
1998-02-18 48.94 49.56 48.94 49.50 215000
1998-02-19 49.63 49.75 49.13 49.16 165400
1998-02-20 49.13 49.25 48.50 48.88 244000
1998-02-23 48.88 48.94 48.06 48.38 305200
1998-02-24 48.44 48.47 48.16 48.34 392200
1998-02-25 48.63 48.75 48.38 48.69 197600
1998-02-26 48.63 48.75 48.50 48.59 241000
1998-02-27 48.34 48.50 48.25 48.41 522000
1998-03-02 48.56 49.25 48.31 49.00 182600
1998-03-03 49.06 49.13 48.69 49.06 107600
1998-03-04 48.94 49.13 48.59 48.59 116400
1998-03-05 48.63 48.69 48.19 48.59 119600
1998-03-06 48.72 49.63 48.72 49.50 229800
1998-03-09 49.47 49.91 49.03 49.22 131800
1998-03-10 49.28 49.66 49.25 49.66 70200
1998-03-11 49.78 51.16 49.53 50.63 215000
1998-03-12 50.25 50.41 49.91 50.31 138000
1998-03-13 50.19 50.25 49.59 49.69 64200
1998-03-16 49.81 50.25 49.81 50.09 410400
1998-03-17 50.09 50.94 50.03 50.66 130000
1998-03-18 50.53 51.22 50.41 51.00 169400
1998-03-19 51.22 51.22 50.56 50.66 93800
1998-03-20 51.00 51.38 50.81 51.38 143600
1998-03-23 51.25 51.81 50.94 51.50 133400
1998-03-24 51.50 51.75 50.59 50.59 141800
1998-03-25 50.66 51.50 50.66 51.19 174200
1998-03-26 51.22 51.22 50.88 51.13 53200
1998-03-27 51.13 51.28 50.13 50.19 175600
1998-03-30 50.06 50.88 50.00 50.81 174800
1998-03-31 50.94 51.63 50.81 51.41 222200
1998-04-01 51.38 51.38 50.38 50.66 403200
1998-04-02 50.75 52.44 50.66 52.38 377600
1998-04-03 52.38 52.38 51.91 52.31 170600
1998-04-06 52.44 52.72 52.28 52.31 144600
1998-04-07 52.38 52.38 51.63 51.78 172200
1998-04-08 51.66 51.94 51.25 51.59 190400
1998-04-09 51.53 51.75 51.25 51.38 117800
1998-04-13 51.88 51.88 51.00 51.50 210600
1998-04-14 51.63 52.97 51.53 52.78 186600
1998-04-15 52.88 52.97 52.03 52.47 159200
1998-04-16 52.56 52.63 52.19 52.25 168800
1998-04-17 52.25 53.06 52.13 53.03 133200
1998-04-20 53.00 53.38 52.69 53.25 138800
1998-04-21 53.13 54.25 52.94 54.25 143800
1998-04-22 54.28 54.31 53.41 53.75 95600
1998-04-23 53.63 54.06 53.03 53.09 87800
1998-04-24 52.91 53.81 52.91 53.03 126800
1998-04-27 52.91 53.19 52.25 52.38 239800
1998-04-28 52.38 52.38 51.44 51.69 190600
1998-04-29 51.75 53.94 51.75 53.78 350600
1998-04-30 53.72 54.72 53.63 54.47 219800
1998-05-01 54.00 54.19 53.47 53.63 139600
1998-05-04 53.69 54.25 53.59 54.13 99400
1998-05-05 54.13 54.13 53.13 53.47 130200
1998-05-06 53.44 54.47 53.44 53.81 104200
1998-05-07 53.53 53.53 52.88 52.91 56800
1998-05-08 53.00 54.03 53.00 53.72 91200
1998-05-11 53.66 54.00 53.59 53.69 83800
1998-05-12 53.69 53.78 53.19 53.66 74000
1998-05-13 53.78 54.22 53.78 54.09 44000
1998-05-14 54.00 54.16 53.88 54.16 113400
1998-05-15 54.13 54.19 53.84 53.84 244000
1998-05-18 53.75 53.88 53.38 53.66 74000
1998-05-19 53.59 53.97 53.53 53.56 169600
1998-05-20 53.63 54.16 53.38 54.16 110800
1998-05-21 54.25 54.50 53.44 53.47 115400
1998-05-22 53.53 53.69 52.84 52.88 51800
1998-05-26 53.00 53.13 52.22 52.25 106600
1998-05-27 52.28 52.41 51.59 52.31 117000
1998-05-28 52.38 52.63 52.28 52.47 67600
1998-05-29 52.75 53.06 52.63 52.78 79600
1998-06-01 52.81 53.56 52.50 53.56 93000
1998-06-02 53.56 54.00 52.63 52.72 212400
1998-06-03 52.72 52.75 52.00 52.06 175600
1998-06-04 52.09 52.19 51.88 52.06 93400
1998-06-05 52.06 52.13 51.84 52.09 133000
1998-06-08 52.44 53.09 52.44 52.88 121800
1998-06-09 52.81 53.28 52.69 53.16 102800
1998-06-10 53.03 53.81 52.56 52.56 116200
1998-06-11 52.56 52.59 51.00 51.53 110000
1998-06-12 51.50 51.50 50.06 50.78 126000
1998-06-15 50.75 52.81 50.75 51.38 231300
1998-06-16 51.25 51.25 50.13 50.63 143600
1998-06-17 50.75 53.00 50.63 52.25 263500
1998-06-18 52.19 53.94 52.19 52.81 173800
1998-06-19 51.00 52.13 50.88 50.94 294100
1998-06-22 51.31 51.38 50.56 50.69 167700
1998-06-23 50.75 51.75 50.63 51.50 188400
1998-06-24 51.50 51.56 50.88 51.25 234600
1998-06-25 51.25 51.38 49.13 49.44 503700
1998-06-26 49.44 51.06 49.44 50.56 201800
1998-06-29 50.81 51.44 50.50 50.63 79800
1998-06-30 50.50 51.13 49.69 49.81 172500
1998-07-01 49.81 51.38 49.50 51.19 171500
1998-07-02 51.13 51.69 50.56 50.75 124300
1998-07-06 51.00 51.81 50.88 51.75 107300
1998-07-07 51.50 51.75 51.00 51.19 96100
1998-07-08 51.44 51.56 50.75 51.19 125000
1998-07-09 51.00 51.25 50.69 51.06 144900
1998-07-10 51.00 51.63 50.19 51.06 108000
1998-07-13 50.88 51.13 49.81 49.94 77900
1998-07-14 50.00 50.75 50.00 50.44 209300
1998-07-15 50.00 50.06 48.63 49.69 405700
1998-07-16 49.38 49.66 48.81 49.06 380600
1998-07-17 49.56 49.56 48.13 48.19 243300
1998-07-20 48.13 48.13 46.31 46.75 302700
1998-07-21 46.63 46.75 45.00 46.19 336200
1998-07-22 46.13 47.50 46.00 46.94 272100
1998-07-23 46.94 47.50 46.63 46.75 382400
1998-07-24 46.50 47.25 46.50 47.00 279400
1998-07-27 47.00 47.25 46.63 47.00 188500
1998-07-28 46.94 47.06 46.69 46.94 276900
1998-07-29 47.44 47.63 46.88 47.19 167500
1998-07-30 47.00 47.50 46.25 46.69 211200
1998-07-31 46.56 46.88 43.69 44.13 514100
1998-08-03 43.50 44.06 43.19 43.75 279500
1998-08-04 44.13 44.19 43.06 43.06 264100
1998-08-05 42.88 43.94 42.88 43.38 238300
1998-08-06 43.31 43.94 43.13 43.13 175900
1998-08-07 43.06 43.50 41.94 42.44 230700
1998-08-10 42.69 43.25 42.00 42.75 243300
1998-08-11 42.25 42.81 41.88 42.50 164100
1998-08-12 42.44 43.88 42.38 43.44 228400
1998-08-13 43.06 43.81 42.06 42.88 276500
1998-08-14 42.38 42.94 41.63 41.69 266200
1998-08-17 41.44 42.44 41.19 42.44 138600
1998-08-18 42.31 43.19 42.31 42.63 242600
1998-08-19 42.63 42.63 39.25 42.00 698400
1998-08-20 42.00 43.00 41.94 42.81 191200
1998-08-21 42.50 42.63 42.06 42.25 291300
1998-08-24 42.31 42.50 42.13 42.25 155300
1998-08-25 42.50 43.63 42.44 42.56 244400
1998-08-26 42.06 42.06 41.75 41.75 225800
1998-08-27 41.00 41.06 40.25 40.75 358000
1998-08-28 40.63 40.88 40.06 40.31 283700
1998-08-31 40.31 40.75 39.19 39.19 251300
1998-09-01 39.19 41.94 39.19 41.88 313500
1998-09-02 41.88 42.13 41.13 41.19 305500
1998-09-03 41.00 41.06 40.38 40.75 181400
1998-09-04 40.69 41.56 40.69 41.38 160000
1998-09-08 42.00 42.13 41.00 42.00 232400
1998-09-09 42.00 42.00 41.13 41.38 174500
1998-09-10 41.13 41.19 39.88 39.94 238400
1998-09-11 39.69 42.00 39.69 41.75 211500
1998-09-14 41.75 42.50 41.06 41.69 285800
1998-09-15 41.81 42.81 41.44 42.63 212200
1998-09-16 42.63 44.50 42.31 44.50 249000
1998-09-17 44.50 44.69 43.50 43.56 451400
1998-09-18 43.44 44.75 43.44 44.13 240700
1998-09-21 43.50 43.50 42.38 42.50 287800
1998-09-22 42.75 43.94 42.63 43.56 169500
1998-09-23 43.81 44.13 43.56 44.00 192200
1998-09-24 43.88 44.63 43.88 44.31 306900
1998-09-25 44.25 44.31 43.44 43.44 129100
1998-09-28 43.69 44.00 42.69 42.69 135100
1998-09-29 42.94 43.13 42.00 42.31 164500
1998-09-30 42.31 42.63 41.88 42.13 109400
1998-10-01 41.88 42.13 40.31 40.31 182800
1998-10-02 40.44 41.94 40.44 41.44 158800
1998-10-05 41.31 41.38 38.75 39.88 297800
1998-10-06 40.38 41.31 40.38 40.88 225100
1998-10-07 41.13 42.88 41.06 41.75 180500
1998-10-08 41.25 41.25 39.25 39.25 303600
1998-10-09 39.25 41.50 39.25 41.50 348100
1998-10-12 41.50 41.75 41.19 41.56 83000
1998-10-13 40.75 40.75 39.00 39.50 204100
1998-10-14 38.50 38.50 37.06 37.63 692000
1998-10-15 37.50 40.25 36.44 40.06 436600
1998-10-16 40.50 42.75 40.38 42.75 634500
1998-10-19 42.69 43.75 42.56 42.75 413600
1998-10-20 43.63 45.31 43.19 43.44 326600
1998-10-21 43.31 44.06 43.31 43.81 358400
1998-10-22 43.56 44.63 43.50 44.44 284800
1998-10-23 44.38 44.81 44.13 44.69 638400
1998-10-26 44.94 45.38 44.75 44.88 323300
1998-10-27 44.38 44.75 43.31 43.75 191700
1998-10-28 43.75 44.75 43.75 44.25 268900
1998-10-29 44.25 44.94 44.25 44.75 245200
1998-10-30 45.00 46.63 45.00 46.06 219300
1998-11-02 46.19 47.00 46.00 46.38 239500
1998-11-03 46.38 47.00 45.88 46.00 176700
1998-11-04 46.25 46.56 45.94 46.00 157200
1998-11-05 45.88 46.38 45.06 46.38 181900
1998-11-06 46.25 46.50 45.19 46.00 161700
1998-11-09 46.38 46.94 45.00 45.44 356400
1998-11-10 45.50 46.06 45.19 46.06 179700
1998-11-11 46.25 46.31 44.19 44.56 190100
1998-11-12 44.56 45.63 44.00 44.44 223900
1998-11-13 44.44 44.69 44.00 44.19 173900
1998-11-16 44.44 45.00 42.75 43.50 282000
1998-11-17 43.63 44.44 43.50 43.69 226500
1998-11-18 43.69 44.19 43.50 44.06 127700
1998-11-19 44.19 44.75 44.00 44.75 137200
1998-11-20 45.13 45.13 43.94 44.13 201000
1998-11-23 44.19 44.38 43.50 44.38 201200
1998-11-24 44.50 45.38 44.00 44.13 132300
1998-11-25 44.25 44.88 43.75 44.69 138100
1998-11-27 44.56 44.56 43.25 43.38 109600
1998-11-30 43.63 43.88 42.13 42.25 259600
1998-12-01 42.38 43.31 41.94 43.25 280600
1998-12-02 43.50 43.63 42.00 43.13 213100
1998-12-03 43.00 43.44 42.63 43.31 128400
1998-12-04 43.75 44.50 43.75 44.31 195400
1998-12-07 44.38 44.38 43.38 43.63 119500
1998-12-08 43.50 43.81 42.75 43.00 543900
1998-12-09 43.25 44.00 42.81 43.06 564700
1998-12-10 43.19 43.19 41.44 41.56 709200
1998-12-11 41.50 41.56 40.63 40.88 291200
1998-12-14 41.00 41.00 39.94 40.63 264800
1998-12-15 40.50 40.50 39.06 39.81 354600
1998-12-16 39.81 39.81 38.13 38.13 454000
1998-12-17 38.19 39.38 38.00 39.31 298000
1998-12-18 39.19 39.31 38.63 38.75 309400
1998-12-21 38.88 40.13 38.88 39.00 241100
1998-12-22 39.00 40.00 38.81 38.94 290600
1998-12-23 38.94 39.94 38.94 39.88 274800
1998-12-24 39.88 40.44 39.88 40.31 71500
1998-12-28 40.00 40.13 38.25 38.75 198800
1998-12-29 39.25 40.38 39.25 40.31 283600
1998-12-30 40.00 42.44 40.00 42.00 305600
1998-12-31 42.00 42.19 41.63 41.63 176900
1999-01-04 41.38 41.81 40.25 40.63 185200
1999-01-05 40.56 42.31 40.38 42.00 209000
1999-01-06 42.00 42.25 41.44 41.69 249900
1999-01-07 41.69 41.69 40.94 41.00 145100
1999-01-08 40.75 42.25 40.75 42.13 208700
1999-01-11 42.00 42.13 39.75 41.00 313900
1999-01-12 40.75 40.81 40.38 40.44 139000
1999-01-13 39.75 40.31 39.50 39.75 127300
1999-01-14 40.00 40.25 39.50 39.75 260500
1999-01-15 39.69 39.88 38.75 39.75 148900
1999-01-19 40.81 41.06 39.81 39.94 166400
1999-01-20 40.25 40.88 39.06 39.19 158900
1999-01-21 39.13 39.19 38.13 38.19 199300
1999-01-22 38.19 38.19 37.44 37.75 193200
1999-01-25 38.50 38.88 37.44 37.56 242800
1999-01-26 37.56 38.13 37.50 37.69 215800
1999-01-27 38.00 38.00 36.88 37.13 282300
1999-01-28 37.13 38.06 37.13 37.63 245100
1999-01-29 38.06 40.75 37.94 40.75 348000
1999-02-01 40.63 40.63 38.69 38.94 206300
1999-02-02 38.81 38.81 37.25 37.81 172300
1999-02-03 39.13 43.44 39.13 43.00 825700
1999-02-04 42.75 43.31 41.88 42.06 473200
1999-02-05 42.31 44.25 42.25 43.50 720300
1999-02-08 44.50 44.75 43.63 44.31 886500
1999-02-09 44.19 44.25 43.25 43.31 533200
1999-02-10 43.31 43.75 43.13 43.38 205700
1999-02-11 43.25 44.50 43.19 44.50 257700
1999-02-12 44.25 44.25 42.88 43.50 217300
1999-02-16 43.75 43.88 42.63 42.63 213200
1999-02-17 42.25 42.63 41.81 42.00 242500
1999-02-18 42.06 43.50 42.06 43.19 184300
1999-02-19 42.75 44.13 42.75 43.75 287300
1999-02-22 43.63 45.00 43.63 44.81 243400
1999-02-23 44.63 44.81 43.75 44.19 236200
1999-02-24 45.19 45.69 44.31 44.44 357200
1999-02-25 44.56 44.63 44.13 44.63 320500
1999-02-26 44.50 44.63 44.06 44.50 293100
1999-03-01 44.38 44.88 43.75 44.75 193800
1999-03-02 45.00 45.19 44.25 44.31 167100
1999-03-03 44.25 45.13 44.25 44.88 166700
1999-03-04 44.88 46.13 44.81 45.13 139900
1999-03-05 46.00 46.38 45.81 46.38 199100
1999-03-08 46.75 46.75 45.75 45.94 152400
1999-03-09 45.69 45.69 44.88 44.94 165200
1999-03-10 45.19 45.94 44.94 45.81 163500
1999-03-11 45.69 46.44 45.69 46.25 128900
1999-03-12 46.19 46.63 45.56 46.00 137800
1999-03-15 45.75 46.69 45.75 46.38 170600
1999-03-16 46.63 47.81 46.13 47.81 283600
1999-03-17 47.94 48.00 45.75 46.06 124900
1999-03-18 45.94 46.31 45.13 45.44 168700
1999-03-19 45.38 45.38 44.19 44.19 201500
1999-03-22 44.06 44.69 44.00 44.63 314200
1999-03-23 44.38 44.38 43.31 43.44 287600
1999-03-24 43.69 44.63 43.56 44.25 195100
1999-03-25 44.50 44.63 43.88 44.19 128800
1999-03-26 43.94 43.94 43.00 43.13 183000
1999-03-29 43.00 43.44 42.81 43.13 221200
1999-03-30 42.88 43.19 42.56 42.94 115000
1999-03-31 42.94 43.38 42.56 43.06 164400
1999-04-01 42.63 43.06 42.50 42.75 275000
1999-04-05 42.75 43.38 42.50 43.25 313300
1999-04-06 43.06 44.38 43.06 43.81 246900
1999-04-07 43.81 44.25 43.75 44.13 177900
1999-04-08 44.00 44.00 42.00 43.00 175400
1999-04-09 43.06 44.13 42.88 44.13 196700
1999-04-12 44.13 45.31 43.75 45.31 332700
1999-04-13 45.00 46.38 44.38 46.38 451900
1999-04-14 47.38 49.88 46.44 49.88 383200
1999-04-15 49.88 50.88 49.50 50.50 464400
1999-04-16 50.13 51.38 49.69 51.38 379600
1999-04-19 51.13 53.63 51.13 52.81 475000
1999-04-20 52.75 52.75 50.00 50.38 512000
1999-04-21 50.50 50.94 49.25 50.13 312700
1999-04-22 50.25 50.25 48.38 49.00 242600
1999-04-23 48.88 50.81 48.75 50.19 308000
1999-04-26 50.19 50.19 49.38 49.88 374800
1999-04-27 50.13 50.13 48.19 48.63 395300
1999-04-28 48.88 52.38 48.88 51.00 761500
1999-04-29 50.63 51.38 49.88 50.31 788800
1999-04-30 50.75 51.13 49.69 50.19 327200
1999-05-03 50.25 51.19 49.88 51.19 196800
1999-05-04 50.69 50.69 50.13 50.19 527200
1999-05-05 50.25 50.31 49.06 50.19 216100
1999-05-06 50.19 50.50 49.19 49.75 134200
1999-05-07 50.00 52.25 49.94 51.94 280800
1999-05-10 52.00 52.25 51.44 52.13 150700
1999-05-11 52.13 53.00 51.50 51.56 199400
1999-05-12 51.50 51.50 50.63 50.94 65200
1999-05-13 51.00 51.13 50.31 51.06 189200
1999-05-14 50.81 50.81 49.75 50.00 277500
1999-05-17 49.75 49.94 49.31 49.88 105600
1999-05-18 49.81 49.81 49.00 49.63 202700
1999-05-19 49.56 51.31 49.56 50.94 195100
1999-05-20 50.81 52.06 50.06 51.69 216800
1999-05-21 51.63 53.13 51.56 53.06 367600
1999-05-24 52.63 53.69 51.00 51.56 202900
1999-05-25 51.75 52.06 50.81 50.88 224900
1999-05-26 50.94 51.25 50.75 51.25 142100
1999-05-27 51.50 52.25 50.19 52.06 513000
1999-05-28 52.13 53.06 52.00 53.06 249600
1999-06-01 53.38 56.94 53.38 56.94 584700
1999-06-02 56.88 56.88 55.50 55.88 469200
1999-06-03 55.88 55.94 54.38 54.44 182900
1999-06-04 54.63 55.63 54.25 55.63 281900
1999-06-07 55.50 58.00 55.50 57.88 187400
1999-06-08 57.63 57.63 55.94 56.31 216600
1999-06-09 56.31 56.56 55.25 55.25 184900
1999-06-10 54.63 56.00 53.94 54.63 137800
1999-06-11 54.63 55.94 54.44 55.38 269800
1999-06-14 56.00 57.06 55.75 55.81 668000
1999-06-15 55.88 57.00 55.13 55.56 214200
1999-06-16 56.00 57.44 56.00 57.44 219700
1999-06-17 57.19 58.13 56.94 58.06 129100
1999-06-18 58.06 58.13 57.00 57.00 645500
1999-06-21 57.06 57.94 56.63 57.56 266900
1999-06-22 57.06 57.25 56.25 56.31 205300
1999-06-23 56.25 56.25 54.63 55.38 318300
1999-06-24 54.88 54.88 54.31 54.50 252500
1999-06-25 54.50 54.50 53.63 53.63 247400
1999-06-28 53.69 53.75 52.13 52.13 371500
1999-06-29 51.13 54.63 51.13 54.50 426700
1999-06-30 54.38 54.50 53.38 53.81 224200
1999-07-01 55.31 55.50 54.00 54.63 325500
1999-07-02 54.75 54.88 54.13 54.63 127700
1999-07-06 54.25 56.06 53.25 54.88 345800
1999-07-07 54.25 55.25 54.13 55.25 226000
1999-07-08 55.25 56.63 54.88 56.06 287900
1999-07-09 56.31 56.88 56.25 56.44 208000
1999-07-12 56.69 57.25 56.63 56.94 317900
1999-07-13 56.94 57.00 55.00 55.75 274400
1999-07-14 55.63 57.25 55.19 57.00 303700
1999-07-15 47.50 51.94 47.50 50.44 3607900
1999-07-16 50.44 50.75 49.44 50.38 830400
1999-07-19 50.31 50.50 49.44 50.06 453700
1999-07-20 50.00 50.13 48.44 48.63 407700
1999-07-21 48.69 49.50 48.50 49.06 402700
1999-07-22 49.00 49.19 48.13 48.44 682600
1999-07-23 48.19 48.19 47.63 47.81 351700
1999-07-26 47.50 47.75 47.31 47.63 225300
1999-07-27 47.38 48.13 47.25 48.13 553800
1999-07-28 48.00 48.00 47.44 47.63 212000
1999-07-29 47.38 47.38 46.50 47.25 253800
1999-07-30 47.25 48.31 47.25 47.25 371500
1999-08-02 47.31 47.31 46.56 46.81 322600
1999-08-03 46.81 46.81 44.75 46.13 358800
1999-08-04 45.88 46.50 45.50 45.56 261500
1999-08-05 45.50 45.50 44.38 45.00 387600
1999-08-06 44.88 44.88 43.50 43.75 488700
1999-08-09 43.63 44.81 43.63 44.56 204000
1999-08-10 44.75 45.00 44.00 45.00 203300
1999-08-11 45.00 45.56 45.00 45.44 413300
1999-08-12 45.38 45.56 43.88 44.94 153800
1999-08-13 45.75 46.13 45.44 45.56 171200
1999-08-16 45.50 46.38 45.44 46.38 175300
1999-08-17 46.31 46.38 45.13 45.88 77200
1999-08-18 46.00 46.00 45.25 46.00 149700
1999-08-19 46.25 46.25 45.13 45.25 929900
1999-08-20 45.38 47.13 45.19 46.63 323900
1999-08-23 46.19 46.44 45.63 46.19 206800
1999-08-24 45.94 46.06 45.25 45.44 389100
1999-08-25 45.44 46.19 45.25 46.19 287500
1999-08-26 46.06 46.06 45.13 45.25 327800
1999-08-27 45.00 45.06 43.00 44.75 793600
1999-08-30 44.75 44.94 43.50 44.00 459400
1999-08-31 43.50 44.00 42.88 43.56 345600
1999-09-01 43.81 44.38 43.81 44.25 150200
1999-09-02 44.25 44.38 43.69 44.19 190500
1999-09-03 44.25 46.38 44.25 45.88 401800
1999-09-07 45.94 46.50 45.88 46.25 629400
1999-09-08 46.13 46.13 45.50 45.56 206100
1999-09-09 45.50 46.75 45.25 46.69 751700
1999-09-10 46.69 47.44 46.69 47.06 325400
1999-09-13 47.06 47.50 46.81 47.44 371000
1999-09-14 47.31 49.31 47.06 49.19 663000
1999-09-15 49.69 49.88 48.56 49.19 522800
1999-09-16 49.63 49.75 48.81 49.75 291100
1999-09-17 49.88 50.13 49.75 50.00 275500
1999-09-20 50.06 50.38 49.63 49.88 217400
1999-09-21 49.75 49.75 48.13 48.69 499000
1999-09-22 48.94 50.50 48.88 50.06 350400
1999-09-23 50.06 50.06 48.25 48.25 375700
1999-09-24 48.25 48.75 47.50 48.06 250200
1999-09-27 48.50 50.38 48.13 49.06 338700
1999-09-28 49.13 49.63 47.56 47.69 307900
1999-09-29 47.69 48.50 47.56 48.38 267700
1999-09-30 48.50 48.94 48.06 48.06 571400
1999-10-01 47.94 47.94 47.19 47.69 451900
1999-10-04 47.50 47.63 47.25 47.25 199500
1999-10-05 47.00 47.13 45.88 46.56 479300
1999-10-06 46.50 47.00 46.44 46.63 520700
1999-10-07 46.75 46.75 45.50 45.75 534900
1999-10-08 45.75 46.13 45.25 45.81 299200
1999-10-11 45.81 45.81 44.00 44.75 409700
1999-10-12 44.81 44.81 43.50 43.63 461200
1999-10-13 42.50 45.56 42.44 44.63 1069300
1999-10-14 45.00 45.81 44.25 44.56 535400
1999-10-15 44.81 44.81 43.63 44.13 328500
1999-10-18 43.88 44.81 43.44 44.00 196400
1999-10-19 44.00 44.50 42.94 43.00 233300
1999-10-20 43.00 43.50 42.94 43.31 252900
1999-10-21 42.75 43.13 41.25 41.44 1330600
1999-10-22 41.44 44.00 41.44 43.63 502900
1999-10-25 43.50 44.25 42.88 43.06 485900
1999-10-26 43.00 43.13 41.63 42.19 257600
1999-10-27 42.06 42.50 41.50 42.06 196600
1999-10-28 42.75 42.75 41.63 42.00 337500
1999-10-29 42.25 42.56 41.75 42.38 541700
1999-11-01 42.50 43.63 42.50 42.63 399000
1999-11-02 42.56 42.75 41.63 41.88 150700
1999-11-03 41.94 42.00 41.00 41.38 208500
1999-11-04 41.94 42.25 40.63 41.06 327100
1999-11-05 40.81 42.31 40.75 41.69 310900
1999-11-08 41.81 43.50 41.06 41.81 306900
1999-11-09 43.00 43.38 41.00 41.94 274400
1999-11-10 41.69 42.56 40.75 41.69 209600
1999-11-11 41.69 47.06 41.69 46.38 1424600
1999-11-12 46.44 46.94 44.81 45.06 604800
1999-11-15 46.31 46.63 45.13 45.31 407400
1999-11-16 45.56 47.19 45.56 46.94 419400
1999-11-17 46.69 46.75 45.06 45.44 499700
1999-11-18 45.31 45.88 44.75 45.75 303400
1999-11-19 44.25 45.25 44.25 45.00 197000
1999-11-22 44.81 45.25 44.38 44.38 266700
1999-11-23 44.44 44.44 43.13 43.75 337900
1999-11-24 44.63 46.00 44.44 45.81 437600
1999-11-26 45.88 46.50 45.75 46.31 166500
1999-11-29 46.38 48.31 46.38 47.88 853800
1999-11-30 47.88 47.94 46.19 47.13 336700
1999-12-01 46.63 47.50 45.56 47.44 379500
1999-12-02 47.44 47.56 46.63 47.25 209900
1999-12-03 48.50 49.00 47.56 47.75 420000
1999-12-06 48.00 48.81 47.56 48.38 432800
1999-12-07 48.63 49.56 48.50 48.94 425600
1999-12-08 48.88 50.56 48.63 49.50 586400
1999-12-09 49.75 49.75 47.13 47.50 302200
1999-12-10 47.63 47.63 46.31 46.63 420700
1999-12-13 48.63 50.63 47.88 49.23 486600
1999-12-14 49.63 49.69 48.50 48.50 556600
1999-12-15 48.63 48.63 47.25 47.81 552200
1999-12-16 47.50 47.50 45.63 46.19 846200
1999-12-17 46.25 48.88 46.13 46.25 582900
1999-12-20 47.25 47.38 46.00 46.63 368300
1999-12-21 46.50 47.06 46.38 46.75 211300
1999-12-22 46.38 46.56 45.56 45.94 272500
1999-12-23 46.19 47.69 46.19 47.56 230400
1999-12-27 47.00 47.69 46.50 47.25 267400
1999-12-28 47.19 49.25 47.19 48.50 438600
1999-12-29 48.00 48.00 46.81 48.00 287300
1999-12-30 48.00 48.13 47.50 48.00 146800
1999-12-31 47.75 48.00 46.88 47.81 129000
2000-01-03 47.63 47.69 45.19 45.94 334100
2000-01-04 45.75 46.00 44.56 44.63 216500
2000-01-05 44.38 45.25 44.38 45.25 277100
2000-01-06 45.00 45.13 44.75 45.06 206300
2000-01-07 42.50 45.75 41.25 44.38 1686300
2000-01-10 44.63 46.31 43.56 46.31 562100
2000-01-11 46.06 48.88 45.63 48.50 942300
2000-01-12 48.44 50.75 48.44 50.13 1412800
2000-01-13 50.50 52.00 50.25 52.00 892200
2000-01-14 52.75 56.25 52.75 55.63 1107900
2000-01-18 55.63 55.69 53.63 54.63 582300
2000-01-19 53.88 54.88 53.69 54.88 305500
2000-01-20 55.00 55.25 53.88 54.63 534900
2000-01-21 53.38 54.25 53.38 54.06 537000
2000-01-24 54.06 54.50 54.00 54.19 890100
2000-01-25 54.19 54.25 49.50 51.44 796300
2000-01-26 50.44 51.38 49.88 50.38 617500
2000-01-27 50.44 52.00 49.25 50.25 426300
2000-01-28 50.00 50.06 48.13 48.13 374800
2000-01-31 48.25 49.44 47.06 47.94 595600
2000-02-01 48.00 48.00 46.63 46.94 541300
2000-02-02 47.00 47.81 47.00 47.44 479100
2000-02-03 47.00 48.88 45.88 47.50 695900
2000-02-04 47.38 48.31 47.00 48.00 301400
2000-02-07 47.75 48.25 47.63 48.00 204400
2000-02-08 48.00 48.25 47.81 48.00 318100
2000-02-09 48.38 49.00 47.63 48.75 664300
2000-02-10 48.63 50.13 48.44 50.13 683400
2000-02-11 50.00 51.69 48.88 51.56 628700
2000-02-14 51.63 53.06 51.38 52.81 718000
2000-02-15 52.81 52.81 50.75 51.00 433700
2000-02-16 51.00 51.00 49.69 50.56 490900
2000-02-17 50.63 50.63 49.81 49.94 371500
2000-02-18 49.25 49.50 47.00 47.63 260000
2000-02-22 47.75 47.75 45.50 46.75 345300
2000-02-23 47.00 47.50 46.00 47.13 217500
2000-02-24 46.50 46.63 45.06 45.75 340800
2000-02-25 45.69 45.69 42.25 43.31 646100
2000-02-28 43.44 43.81 41.75 43.50 510800
2000-02-29 43.63 44.06 42.63 42.81 453700
2000-03-01 42.38 42.38 40.81 42.00 422500
2000-03-02 41.75 41.75 39.69 39.69 376000
2000-03-03 39.69 41.25 39.44 40.56 429900
2000-03-06 41.00 41.00 39.81 40.44 479300
2000-03-07 40.88 41.00 38.81 38.88 415300
2000-03-08 38.25 38.25 37.25 37.75 707200
2000-03-09 37.63 40.44 37.25 40.44 656800
2000-03-10 40.44 40.44 38.50 39.63 460900
2000-03-13 39.63 39.75 38.00 38.81 245100
2000-03-14 40.50 45.81 40.38 45.50 1053400
2000-03-15 45.50 49.13 44.38 46.94 1258500
2000-03-16 48.00 51.06 47.94 51.00 1091100
2000-03-17 51.06 51.88 49.88 50.44 921900
2000-03-20 50.19 51.75 49.44 50.25 618600
2000-03-21 50.00 51.94 50.00 51.88 486100
2000-03-22 52.00 52.94 51.06 52.88 437500
2000-03-23 52.88 55.06 52.88 55.00 725500
2000-03-24 55.00 55.75 54.75 55.38 856600
2000-03-27 55.00 55.50 54.19 55.00 612800
2000-03-28 55.00 56.63 55.00 56.00 631900
2000-03-29 55.94 56.88 55.38 56.00 401700
2000-03-30 55.75 55.75 54.38 54.50 737000
2000-03-31 54.50 55.38 54.25 54.25 1087600
2000-04-03 54.06 55.63 53.75 55.38 685100
2000-04-04 55.13 55.69 52.50 53.75 698600
2000-04-05 53.25 53.69 49.88 50.75 958000
2000-04-06 50.88 51.94 50.81 51.56 929900
2000-04-07 51.69 51.75 49.19 49.44 1038600
2000-04-10 50.00 50.50 48.31 48.69 920900
2000-04-11 48.88 50.50 48.88 49.94 747000
2000-04-12 49.56 51.75 49.56 50.56 849800
2000-04-13 50.63 50.94 49.63 50.13 519100
2000-04-14 49.88 49.88 45.00 45.25 1245900
2000-04-17 45.63 46.75 45.50 46.38 322700
2000-04-18 46.44 46.69 45.63 45.63 880800
2000-04-19 45.88 45.88 43.00 44.13 1105500
2000-04-20 43.75 44.00 43.44 43.75 604600
2000-04-24 43.69 43.69 42.44 42.44 381100
2000-04-25 43.00 43.63 42.81 43.50 318700
2000-04-26 43.50 44.25 42.75 43.19 363100
2000-04-27 43.19 43.31 42.75 43.13 403000
2000-04-28 43.06 43.50 42.75 43.38 359300
2000-05-01 43.38 45.81 43.38 45.31 345000
2000-05-02 45.31 45.44 44.38 44.56 386700
2000-05-03 44.44 44.81 44.00 44.56 542100
2000-05-04 44.25 45.13 44.19 44.38 291100
2000-05-05 44.38 45.44 44.13 45.44 263100
2000-05-08 45.19 45.56 43.94 44.06 188900
2000-05-09 44.31 44.44 43.75 44.13 205300
2000-05-10 44.38 44.94 43.38 43.63 300400
2000-05-11 43.88 44.63 43.25 43.56 373500
2000-05-12 43.75 43.75 41.69 42.31 614900
2000-05-15 42.56 44.94 42.31 44.69 387200
2000-05-16 44.50 45.25 44.38 44.75 254100
2000-05-17 44.50 44.81 44.06 44.81 308600
2000-05-18 44.81 45.19 44.50 44.88 292100
2000-05-19 44.25 44.75 44.25 44.75 585400
2000-05-22 44.69 45.00 42.69 43.13 320900
2000-05-23 43.25 43.25 42.50 42.69 137100
2000-05-24 42.94 43.13 41.38 41.50 259000
2000-05-25 41.25 42.25 41.13 42.19 389600
2000-05-26 42.31 42.50 40.81 40.88 193200
2000-05-30 40.88 41.56 40.75 41.38 350900
2000-05-31 41.13 41.63 39.75 39.94 316200
2000-06-01 40.00 40.19 39.38 40.13 467500
2000-06-02 40.63 41.94 40.50 41.38 479200
2000-06-05 41.38 41.56 39.69 39.88 402400
2000-06-06 40.00 40.31 39.31 39.75 375400
2000-06-07 39.75 39.75 38.38 38.75 426100
2000-06-08 38.88 39.38 38.56 38.75 172600
2000-06-09 38.75 39.06 37.69 38.19 299500
2000-06-12 38.38 38.44 35.25 35.53 754800
2000-06-13 35.00 35.50 33.63 34.75 1986900
2000-06-14 34.88 36.63 34.81 35.69 1584300
2000-06-15 35.13 35.94 33.25 33.81 738600
2000-06-16 32.00 33.44 32.00 32.03 643100
2000-06-19 32.00 32.75 30.50 30.50 746200
2000-06-20 30.63 31.13 30.25 31.06 709300
2000-06-21 31.06 31.38 29.38 29.81 776700
2000-06-22 30.13 32.50 30.00 31.69 571600
2000-06-23 31.81 31.81 30.44 30.44 365700
2000-06-26 31.00 31.31 30.50 30.94 617400
2000-06-27 30.63 31.25 30.50 30.88 344600
2000-06-28 31.13 31.25 30.06 30.59 327100
2000-06-29 30.56 30.88 30.00 30.75 358400
2000-06-30 30.75 31.63 30.63 30.81 852200
2000-07-03 30.88 32.06 30.88 32.06 281500
2000-07-05 31.63 31.88 30.56 30.88 524400
2000-07-06 31.00 31.00 28.88 29.00 632000
2000-07-07 29.19 29.56 28.50 29.00 721700
2000-07-10 28.94 30.63 28.94 30.38 564400
2000-07-11 30.63 30.75 29.94 30.63 540600
2000-07-12 30.56 30.63 29.38 29.94 595500
2000-07-13 29.94 31.25 29.94 30.88 473600
2000-07-14 30.81 31.56 30.81 31.31 411200
2000-07-17 31.31 32.25 31.31 32.19 595500
2000-07-18 32.13 33.50 32.00 32.50 1013600
2000-07-19 32.50 32.81 32.25 32.50 917400
2000-07-20 32.75 33.63 32.56 33.19 462800
2000-07-21 33.25 34.75 32.94 33.13 336400
2000-07-24 33.00 33.50 32.00 32.38 534000
2000-07-25 32.63 32.69 31.63 31.75 476300
2000-07-26 31.81 31.88 31.06 31.25 437900
2000-07-27 31.31 31.94 31.19 31.63 331100
2000-07-28 31.50 31.63 30.69 31.13 323900
2000-07-31 31.38 32.38 31.38 31.75 264900
2000-08-01 31.81 32.38 31.63 32.19 196400
2000-08-02 32.00 32.13 31.63 31.94 199800
2000-08-03 31.81 32.06 31.50 31.63 223700
2000-08-04 31.50 32.50 31.50 32.50 243200
2000-08-07 32.50 32.63 32.13 32.63 189000
2000-08-08 32.63 33.81 32.56 33.00 393600
2000-08-09 33.00 33.34 32.25 33.19 376400
2000-08-10 33.00 33.75 32.88 33.06 270200
2000-08-11 33.44 33.56 32.75 33.00 221300
2000-08-14 32.88 33.31 32.88 33.25 195400
2000-08-15 33.50 33.50 31.81 32.00 396300
2000-08-16 32.06 32.38 31.94 32.13 237900
2000-08-17 32.38 33.00 31.81 32.00 543600
2000-08-18 32.13 32.19 31.56 32.00 298700
2000-08-21 31.94 31.94 31.06 31.19 246200
2000-08-22 31.25 31.25 30.94 31.00 312300
2000-08-23 31.00 31.00 30.44 30.50 345800
2000-08-24 30.38 31.38 30.19 31.19 534400
2000-08-25 31.19 31.31 30.56 31.00 219700
2000-08-28 30.94 31.06 30.06 30.69 207900
2000-08-29 30.56 30.94 30.25 30.88 260700
2000-08-30 30.88 30.94 30.13 30.75 190000
2000-08-31 30.38 30.44 28.63 28.89 624100
2000-09-01 29.13 29.88 28.75 29.31 578800
2000-09-05 29.88 30.44 29.38 30.13 288700
2000-09-06 30.00 30.75 29.94 30.38 306200
2000-09-07 30.31 30.31 29.31 29.81 319400
2000-09-08 29.75 29.81 29.31 29.56 310200
2000-09-11 29.50 29.75 29.38 29.44 755800
2000-09-12 29.44 29.50 28.63 29.00 553400
2000-09-13 29.00 29.00 28.19 28.56 342000
2000-09-14 28.19 28.19 27.50 27.63 315900
2000-09-15 27.69 27.75 26.81 27.44 596400
2000-09-18 27.63 28.13 27.38 27.94 609300
2000-09-19 27.75 27.75 27.19 27.50 534100
2000-09-20 27.25 27.38 26.50 26.50 351000
2000-09-21 26.50 26.88 26.13 26.56 432300
2000-09-22 26.13 26.25 25.44 26.13 240800
2000-09-25 26.63 26.69 25.69 26.13 262900
2000-09-26 26.13 26.13 25.13 25.50 645400
2000-09-27 25.75 26.69 25.50 26.13 474300
2000-09-28 26.13 26.75 26.00 26.56 1692200
2000-09-29 26.75 26.81 26.00 26.31 427400
2000-10-02 27.00 27.06 26.50 26.63 1363300
2000-10-03 27.00 27.50 26.13 26.25 557200
2000-10-04 26.50 27.13 26.25 27.13 725600
2000-10-05 27.50 27.69 26.56 26.88 522800
2000-10-06 26.75 26.75 26.19 26.63 331100
2000-10-09 26.81 27.31 26.75 26.94 370300
2000-10-10 27.00 27.44 26.25 26.31 541500
2000-10-11 26.31 26.31 25.50 25.81 268300
2000-10-12 26.00 26.00 24.50 25.00 635600
2000-10-13 25.06 26.38 24.88 25.50 489500
2000-10-16 25.75 26.88 25.31 26.56 585900
2000-10-17 26.50 26.56 24.31 24.63 764500
2000-10-18 24.38 25.13 24.38 24.88 289900
2000-10-19 25.38 26.13 25.00 26.06 385700
2000-10-20 25.88 26.19 25.25 25.44 402800
2000-10-23 25.69 27.31 25.50 26.31 460000
2000-10-24 26.56 27.06 26.13 26.38 247900
2000-10-25 26.38 26.38 25.50 26.00 226400
2000-10-26 26.13 27.63 26.13 27.25 367700
2000-10-27 27.25 30.25 27.25 30.00 640500
2000-10-30 30.00 31.06 29.81 30.81 473300
2000-10-31 30.88 33.00 30.75 31.94 585700
2000-11-01 31.63 33.25 31.63 32.63 366900
2000-11-02 32.44 33.44 32.38 33.13 313700
2000-11-03 32.75 32.75 31.81 32.06 309100
2000-11-06 32.25 32.75 32.06 32.25 284800
2000-11-07 32.25 32.56 31.88 32.00 473600
2000-11-08 32.25 33.88 32.06 33.63 351800
2000-11-09 33.44 35.81 33.44 35.69 751500
2000-11-10 35.00 35.00 33.63 33.88 545800
2000-11-13 34.06 35.00 33.56 34.94 410700
2000-11-14 34.94 36.88 34.81 36.56 571700
2000-11-15 36.25 37.00 35.69 35.69 694900
2000-11-16 35.88 35.88 34.75 35.44 337300
2000-11-17 35.25 36.56 35.19 36.56 332300
2000-11-20 36.56 36.56 35.38 35.88 415300
2000-11-21 35.94 35.94 34.88 35.00 413100
2000-11-22 35.13 35.13 34.50 34.81 235300
2000-11-24 34.81 35.63 34.81 35.50 144900
2000-11-27 36.00 37.25 35.94 36.38 395800
2000-11-28 36.13 36.19 35.50 36.00 348300
2000-11-29 36.38 37.31 36.25 37.00 259400
2000-11-30 36.00 36.94 35.94 36.56 505900
2000-12-01 36.44 37.63 36.44 37.38 449000
2000-12-04 37.56 38.50 37.56 38.19 344600
2000-12-05 38.38 40.00 38.25 39.50 523100
2000-12-06 39.88 39.88 38.38 38.50 322800
2000-12-07 38.50 38.50 37.31 37.38 250900
2000-12-08 37.38 37.88 36.88 37.25 516200
2000-12-11 36.63 37.06 35.75 36.75 517100
2000-12-12 36.94 37.94 36.63 37.00 445700
2000-12-13 36.75 37.56 36.56 36.56 212600
2000-12-14 36.31 36.44 35.19 35.25 320000
2000-12-15 34.50 34.69 33.38 33.94 866100
2000-12-18 33.00 33.75 31.75 32.94 795000
2000-12-19 33.13 34.63 32.75 33.63 422300
2000-12-20 33.69 33.69 32.50 32.75 290000
2000-12-21 32.81 32.81 32.38 32.50 384300
2000-12-22 32.50 33.94 31.94 33.56 409100
2000-12-26 33.38 33.63 32.44 33.44 230600
2000-12-27 33.50 36.63 32.94 36.06 575100
2000-12-28 35.56 36.00 34.81 35.69 221600
2000-12-29 36.13 37.50 35.38 36.50 387000
2001-01-02 35.75 36.81 35.44 36.06 614000
2001-01-03 36.06 37.56 35.56 37.56 374700
2001-01-04 37.31 38.13 36.94 38.00 367800
2001-01-05 38.63 38.63 37.13 37.63 281900
2001-01-08 37.25 38.00 35.75 36.63 303800
2001-01-09 35.50 36.94 35.50 36.06 254900
2001-01-10 36.38 37.38 35.88 37.31 218300
2001-01-11 36.81 37.50 36.63 37.06 167900
2001-01-12 37.13 37.63 36.56 36.88 321900
2001-01-16 35.94 36.56 35.63 36.50 371300
2001-01-17 36.50 37.50 36.44 36.69 301800
2001-01-18 36.63 36.69 35.38 36.06 312400
2001-01-19 36.06 36.69 35.38 36.06 191100
2001-01-22 35.50 36.13 35.19 36.00 152200
2001-01-23 35.88 36.25 35.44 35.88 206000
2001-01-24 35.63 37.06 35.50 36.75 249000
2001-01-25 36.69 37.13 35.88 36.81 331400
2001-01-26 36.63 37.00 35.44 36.13 271300
2001-01-29 36.20 37.00 35.25 36.00 281400
2001-01-30 36.50 38.06 36.50 37.00 608900
2001-01-31 37.50 39.78 37.35 39.38 1086200
2001-02-01 38.20 38.21 37.05 37.46 699900
2001-02-02 37.25 37.60 37.02 37.26 261800
2001-02-05 37.35 37.76 37.08 37.35 342900
2001-02-06 37.51 37.65 36.05 36.39 404000
2001-02-07 35.90 37.05 35.90 36.85 207200
2001-02-08 36.80 36.80 35.82 36.40 495300
2001-02-09 36.35 36.55 35.70 35.96 153000
2001-02-12 35.55 35.96 35.35 35.85 155600
2001-02-13 35.83 36.44 35.50 36.14 175400
2001-02-14 35.70 36.32 35.35 35.69 247600
2001-02-15 35.85 36.50 35.56 36.28 272600
2001-02-16 36.51 36.71 34.40 35.18 377300
2001-02-20 35.00 35.90 34.90 35.17 248800
2001-02-21 35.00 35.00 34.16 34.19 201400
2001-02-22 34.20 34.24 33.50 34.10 237800
2001-02-23 34.00 34.01 32.70 33.44 244400
2001-02-26 33.55 35.10 33.54 35.02 281600
2001-02-27 35.50 35.70 35.00 35.07 291800
2001-02-28 35.45 35.54 34.64 35.01 368400
2001-03-01 34.76 35.10 34.44 35.01 468600
2001-03-02 34.60 36.50 34.50 35.94 556200
2001-03-05 35.94 37.15 35.94 36.82 732500
2001-03-06 36.82 37.18 36.50 36.66 230600
2001-03-07 36.91 37.16 36.80 37.06 279200
2001-03-08 37.50 37.50 36.85 37.13 183000
2001-03-09 36.35 36.90 36.21 36.73 168700
2001-03-12 35.70 36.20 35.10 35.28 283400
2001-03-13 35.20 35.67 33.80 34.23 423700
2001-03-14 34.05 34.05 33.12 33.49 250700
2001-03-15 33.70 33.84 33.52 33.67 274600
2001-03-16 33.00 33.50 31.85 31.99 728200
2001-03-19 32.00 32.00 30.80 31.09 813700
2001-03-20 31.09 32.20 30.90 31.14 400600
2001-03-21 31.26 31.38 30.13 30.28 426300
2001-03-22 29.85 30.40 29.51 30.23 817600
2001-03-23 30.40 31.10 30.23 30.96 564900
2001-03-26 30.90 32.50 30.79 32.37 559300
2001-03-27 32.30 33.02 32.00 32.95 436500
2001-03-28 32.55 33.57 32.30 33.02 448700
2001-03-29 33.02 34.45 33.02 33.76 487600
2001-03-30 33.77 34.10 33.70 33.85 684000
2001-04-02 33.70 34.13 32.92 33.04 295100
2001-04-03 33.25 33.40 32.15 32.20 258200
2001-04-04 32.20 33.26 32.00 32.90 308100
2001-04-05 32.95 34.30 32.90 34.17 213200
2001-04-06 34.42 34.42 33.16 33.65 454300
2001-04-09 33.50 34.67 33.26 33.98 264200
2001-04-10 33.90 34.95 33.85 34.49 322600
2001-04-11 34.60 34.60 33.89 34.02 285100
2001-04-12 33.90 34.03 33.30 33.42 340000
2001-04-16 33.40 33.97 33.05 33.40 302900
2001-04-17 33.15 33.58 33.15 33.51 275000
2001-04-18 33.50 36.37 33.20 35.87 565500
2001-04-19 36.20 36.20 35.00 35.47 481100
2001-04-20 35.40 35.50 34.90 34.96 221600
2001-04-23 34.95 36.95 34.95 36.79 905600
2001-04-24 37.35 37.75 36.90 37.50 718400
2001-04-25 37.85 38.70 37.85 38.00 572400
2001-04-26 37.85 38.60 37.85 38.49 480900
2001-04-27 38.90 39.25 38.55 38.92 339800
2001-04-30 39.05 39.16 38.73 38.78 693000
2001-05-01 38.80 39.76 38.80 39.70 424300
2001-05-02 39.60 40.70 39.47 40.01 552500
2001-05-03 39.45 39.60 38.55 39.00 394600
2001-05-04 39.00 39.48 38.68 39.39 228900
2001-05-07 39.14 40.05 39.14 39.46 412000
2001-05-08 39.75 40.30 39.67 39.89 772700
2001-05-09 39.75 40.35 39.70 40.03 466000
2001-05-10 40.25 41.05 40.04 40.83 343000
2001-05-11 40.70 41.38 40.70 40.81 288200
2001-05-14 40.81 40.81 40.48 40.61 433200
2001-05-15 40.70 41.30 40.65 41.00 371600
2001-05-16 40.97 41.70 40.97 41.66 669300
2001-05-17 41.66 42.47 41.62 42.35 508700
2001-05-18 42.35 42.80 42.10 42.80 471300
2001-05-21 42.80 43.61 42.38 43.60 445200
2001-05-22 43.40 43.53 43.00 43.32 321000
2001-05-23 43.45 43.45 42.65 42.92 476100
2001-05-24 42.80 43.10 42.00 42.49 363500
2001-05-25 42.55 42.90 42.30 42.70 277800
2001-05-29 42.70 44.05 42.45 43.29 951900
2001-05-30 43.30 43.80 43.30 43.45 565900
2001-05-31 43.46 44.60 43.46 44.19 697000
2001-06-01 44.60 44.65 43.71 44.58 531800
2001-06-04 44.18 44.96 43.85 44.79 399800
2001-06-05 44.78 45.02 44.32 44.91 557500
2001-06-06 44.95 45.09 44.55 44.61 354000
2001-06-07 44.70 45.67 44.70 45.67 272000
2001-06-08 46.25 48.00 46.10 46.35 935200
2001-06-11 46.15 46.30 44.50 44.79 1294700
2001-06-12 44.35 44.47 43.78 44.05 463000
2001-06-13 44.15 44.50 43.60 43.88 391600
2001-06-14 43.88 43.93 42.62 42.72 281300
2001-06-15 42.00 43.25 41.82 43.07 574200
2001-06-18 42.70 43.15 42.10 42.35 317800
2001-06-19 42.60 43.07 41.61 41.63 358400
2001-06-20 41.61 42.12 41.51 41.91 250100
2001-06-21 41.91 42.50 41.70 42.44 360300
2001-06-22 42.30 42.50 41.94 42.07 144600
2001-06-25 42.20 42.36 41.36 41.49 145300
2001-06-26 41.00 41.99 40.84 41.85 225700
2001-06-27 41.65 41.95 41.10 41.53 357400
2001-06-28 41.52 42.10 41.52 41.85 254100
2001-06-29 41.60 41.81 40.70 41.16 529600
2001-07-02 41.30 41.80 40.80 41.60 310500
2001-07-03 41.80 42.50 41.26 42.41 113600
2001-07-05 42.25 42.54 41.76 42.50 392400
2001-07-06 42.50 42.50 40.21 40.30 501400
2001-07-09 40.37 40.67 39.45 39.75 565800
2001-07-10 39.70 39.99 39.30 39.56 203000
2001-07-11 39.22 39.50 38.77 39.18 393700
2001-07-12 39.18 40.90 39.11 40.60 341700
2001-07-13 40.35 40.65 39.96 40.19 312600
2001-07-16 40.30 41.00 40.25 40.34 202000
2001-07-17 40.25 41.36 40.25 41.11 311400
2001-07-18 40.80 42.05 40.80 41.85 242000
2001-07-19 42.30 42.55 41.89 42.18 329700
2001-07-20 42.00 42.40 41.55 41.84 391700
2001-07-23 41.84 42.45 40.95 42.04 336600
2001-07-24 42.00 42.15 41.02 41.12 296100
2001-07-25 41.11 42.00 41.11 41.96 203300
2001-07-26 41.80 42.42 41.45 42.35 308100
2001-07-27 42.30 42.39 42.00 42.20 441700
2001-07-30 42.25 42.48 41.90 42.20 257000
2001-07-31 42.10 42.25 41.90 42.10 244200
2001-08-01 42.05 42.98 42.03 42.26 217500
2001-08-02 42.45 42.55 41.23 41.63 328000
2001-08-03 41.65 41.73 41.00 41.40 267600
2001-08-06 41.60 42.00 40.75 41.00 178500
2001-08-07 40.50 41.22 40.50 40.81 174600
2001-08-08 40.82 40.99 40.47 40.50 172000
2001-08-09 40.70 40.80 40.00 40.28 241400
2001-08-10 40.15 40.45 39.90 40.10 213700
2001-08-13 40.20 40.24 39.31 39.65 259000
2001-08-14 39.50 40.30 39.50 39.90 327600
2001-08-15 39.90 40.60 39.90 40.57 409100
2001-08-16 40.51 40.95 40.37 40.92 438700
2001-08-17 40.92 41.00 39.92 40.33 224100
2001-08-20 40.08 41.00 40.00 40.98 518500
2001-08-21 40.98 41.94 40.87 41.00 235700
2001-08-22 41.15 41.89 40.50 41.45 246300
2001-08-23 41.30 42.25 41.25 41.80 212900
2001-08-24 41.20 41.68 41.02 41.38 290500
2001-08-27 41.38 41.38 41.03 41.12 349200
2001-08-28 41.20 41.44 40.96 41.44 510400
2001-08-29 42.00 42.01 41.20 41.32 190200
2001-08-30 42.00 42.45 41.35 41.81 392500
2001-08-31 41.75 42.89 41.58 42.31 288500
2001-09-04 42.65 43.50 42.45 42.62 308200
2001-09-05 42.73 43.96 42.50 43.45 440400
2001-09-06 43.60 45.25 43.12 44.93 917800
2001-09-07 44.50 44.85 43.75 43.80 736500
2001-09-10 43.45 44.23 42.50 43.14 660600
2001-09-17 43.30 43.30 40.96 41.01 460100
2001-09-18 40.76 42.24 40.45 41.46 352600
2001-09-19 41.47 42.40 39.61 40.88 659500
2001-09-20 40.88 41.00 39.22 39.22 538300
2001-09-21 39.23 39.23 36.86 36.87 1128700
2001-09-24 37.35 38.23 37.27 38.00 768300
2001-09-25 37.80 38.15 37.73 38.00 518000
2001-09-26 38.25 38.45 37.76 37.90 509000
2001-09-27 38.20 38.25 37.98 38.12 625300
2001-09-28 38.12 39.24 37.85 38.85 620300
2001-10-01 38.75 39.04 37.85 38.70 305300
2001-10-02 38.70 39.95 38.70 39.64 357600
2001-10-03 39.44 40.56 39.00 40.17 475100
2001-10-04 40.30 40.98 40.15 40.18 299000
2001-10-05 40.30 40.89 39.70 40.73 213800
2001-10-08 40.98 41.15 40.30 40.72 186100
2001-10-09 40.50 41.00 40.15 40.43 169800
2001-10-10 40.43 42.80 40.29 42.50 427100
2001-10-11 42.60 44.00 42.50 43.62 499000
2001-10-12 42.92 43.30 42.45 43.11 235000
2001-10-15 42.95 43.50 42.11 42.63 499700
2001-10-16 42.88 43.65 42.46 43.42 498500
2001-10-17 43.42 43.50 43.00 43.25 581500
2001-10-18 43.15 43.45 43.00 43.07 632600
2001-10-19 43.06 43.40 43.06 43.26 340400
2001-10-22 43.40 44.65 43.40 44.30 297400
2001-10-23 43.50 43.73 42.25 42.64 595400
2001-10-24 42.89 43.48 42.53 43.36 284600
2001-10-25 42.90 43.18 42.19 43.02 350400
2001-10-26 42.93 43.60 42.88 43.43 355000
2001-10-29 43.15 43.50 42.99 43.00 349600
2001-10-30 43.25 43.43 42.70 42.92 313300
2001-10-31 42.80 43.89 42.72 43.30 398600
2001-11-01 43.00 43.80 42.65 43.68 281200
2001-11-02 43.55 44.92 43.53 44.50 194500
2001-11-05 44.50 44.95 44.00 44.77 410200
2001-11-06 44.52 45.75 44.45 45.75 245500
2001-11-07 45.15 45.61 45.00 45.05 614300
2001-11-08 45.40 45.49 45.02 45.09 404300
2001-11-09 44.95 45.20 44.80 44.99 159900
2001-11-12 44.75 44.75 43.78 44.53 354400
2001-11-13 44.30 45.10 44.30 45.10 320000
2001-11-14 45.10 45.49 45.00 45.36 378400
2001-11-15 45.45 45.61 45.25 45.57 430100
2001-11-16 45.50 45.83 45.45 45.69 263800
2001-11-19 45.90 46.20 45.89 46.05 355000
2001-11-20 46.20 46.20 45.71 45.93 240400
2001-11-21 45.94 45.94 45.15 45.25 232100
2001-11-23 44.85 45.58 44.85 45.52 232500
2001-11-26 45.70 46.21 45.40 46.04 453500
2001-11-27 46.00 47.70 45.66 47.02 528400
2001-11-28 46.92 47.15 46.58 46.91 250100
2001-11-29 46.91 47.75 46.56 47.57 467500
2001-11-30 47.35 47.36 46.70 46.80 517600
2001-12-03 46.95 47.00 45.59 46.32 325200
2001-12-04 46.30 46.85 46.25 46.70 612400
2001-12-05 46.55 48.17 46.55 47.85 936100
2001-12-06 48.15 48.15 47.46 47.90 546400
2001-12-07 47.90 48.50 47.59 48.03 205200
2001-12-10 48.03 48.05 47.25 47.30 235800
2001-12-11 46.85 47.31 46.60 47.24 348900
2001-12-12 47.42 47.42 46.35 46.85 517900
2001-12-13 45.00 46.10 44.23 45.55 1216000
2001-12-14 45.70 46.82 45.29 46.64 692000
2001-12-17 46.89 47.42 46.70 47.22 339400
2001-12-18 47.80 48.10 47.48 47.62 345800
2001-12-19 47.60 47.61 46.73 47.08 386000
2001-12-20 47.25 47.44 46.80 47.08 230200
2001-12-21 47.19 48.05 47.12 47.95 573100
2001-12-24 47.95 48.72 47.95 48.30 147600
2001-12-26 48.30 48.75 47.71 47.82 310300
2001-12-27 48.02 48.15 47.44 47.74 405700
2001-12-28 47.74 48.65 47.50 48.52 446000
2001-12-31 48.05 48.99 48.00 48.00 198200
2002-01-02 47.50 47.86 46.60 47.81 282000
2002-01-03 47.70 49.15 47.60 48.89 438500
2002-01-04 48.85 49.45 48.70 49.18 344100
2002-01-07 49.50 49.60 48.86 49.03 601100
2002-01-08 49.00 49.20 48.81 49.05 232300
2002-01-09 49.00 49.87 49.00 49.44 375400
2002-01-10 49.30 49.87 49.30 49.67 407500
2002-01-11 49.20 49.44 48.55 49.23 340000
2002-01-14 48.99 49.10 48.55 48.97 255800
2002-01-15 48.82 48.85 48.29 48.46 571900
2002-01-16 48.55 48.61 48.18 48.18 412000
2002-01-17 48.50 48.50 47.95 48.45 314000
2002-01-18 48.28 49.15 48.28 49.02 318400
2002-01-22 49.10 50.09 49.10 49.63 416000
2002-01-23 49.64 50.65 49.59 50.15 386100
2002-01-24 50.07 53.08 50.00 52.74 525500
2002-01-25 52.15 53.48 51.66 53.31 601800
2002-01-28 52.73 53.49 52.34 53.43 658800
2002-01-29 53.90 54.20 52.24 53.07 923000
2002-01-30 52.40 52.95 51.55 52.78 693400
2002-01-31 52.78 54.30 52.67 54.30 415400
2002-02-01 54.75 55.30 53.61 54.29 485300
2002-02-04 54.30 54.62 53.70 53.74 571400
2002-02-05 53.05 54.19 52.85 53.50 902300
2002-02-06 53.50 54.55 53.50 54.06 881100
2002-02-07 53.41 54.41 53.41 53.99 406100
2002-02-08 53.70 54.50 53.70 54.47 289700
2002-02-11 54.35 54.95 54.12 54.26 492000
2002-02-12 54.26 54.45 53.35 54.41 355700
2002-02-13 54.32 54.55 53.71 54.11 506500
2002-02-14 53.98 54.15 53.53 53.94 455300
2002-02-15 54.00 55.24 54.00 54.29 472600
2002-02-19 54.29 54.60 53.38 53.38 613300
2002-02-20 53.38 54.74 53.26 54.53 401000
2002-02-21 54.53 55.03 53.97 54.08 479700
2002-02-22 53.90 55.24 53.80 55.02 266900
2002-02-25 54.90 56.65 54.90 54.90 383500
2002-02-26 57.25 57.68 56.42 57.07 647100
2002-02-27 57.00 58.50 56.45 58.38 888000
2002-02-28 58.38 59.40 58.38 59.27 748700
2002-03-01 59.10 59.29 57.00 57.49 1106200
2002-03-04 56.50 58.55 56.50 58.41 722400
2002-03-05 58.53 58.67 57.65 57.99 583400
2002-03-06 57.90 58.95 57.90 58.55 377600
2002-03-07 58.55 58.78 57.45 57.78 320900
2002-03-08 57.95 58.23 57.61 58.16 383900
2002-03-11 58.05 58.50 57.53 58.50 448200
2002-03-12 58.25 58.30 57.51 57.88 335500
2002-03-13 57.88 57.89 55.62 56.01 1028300
2002-03-14 56.30 57.25 55.66 56.50 1128400
2002-03-15 56.40 56.78 56.15 56.50 713400
2002-03-18 56.49 56.50 55.70 55.87 436600
2002-03-19 55.90 57.30 55.90 56.98 461900
2002-03-20 56.90 58.20 56.70 57.98 331600
2002-03-21 57.98 58.14 56.00 56.46 338900
2002-03-22 56.21 56.80 55.50 56.10 308200
2002-03-25 56.00 56.26 54.60 54.74 169600
2002-03-26 54.71 55.85 54.71 55.14 428100
2002-03-27 55.15 56.00 55.15 55.39 251900
2002-03-28 55.59 56.54 55.59 56.23 330800
2002-04-01 56.05 56.05 54.55 55.40 361400
2002-04-02 55.30 56.05 55.10 55.80 377100
2002-04-03 55.90 55.90 54.60 54.94 377000
2002-04-04 54.84 56.40 54.76 56.29 282400
2002-04-05 56.60 57.41 56.25 56.83 237600
2002-04-08 56.00 57.06 55.90 56.57 226200
2002-04-09 56.75 57.33 56.72 57.13 242300
2002-04-10 57.35 58.38 57.30 58.26 280300
2002-04-11 58.20 58.88 57.60 57.61 225500
2002-04-12 57.61 57.80 56.82 57.36 272700
2002-04-15 57.80 57.99 56.30 56.50 418800
2002-04-16 56.90 58.93 56.90 58.82 456300
2002-04-17 58.95 59.00 58.25 58.47 530800
2002-04-18 58.65 58.65 56.59 56.88 314700
2002-04-19 57.13 58.02 57.05 57.15 278000
2002-04-22 57.23 57.23 54.55 54.95 542100
2002-04-23 54.95 55.79 54.59 54.61 343400
2002-04-24 54.85 55.11 53.80 53.99 462700
2002-04-25 54.00 54.78 53.99 54.65 477700
2002-04-26 54.70 55.84 54.43 55.05 325000
2002-04-29 55.00 55.40 54.36 54.44 288600
2002-04-30 54.70 57.09 54.60 56.07 453200
2002-05-01 55.90 56.40 54.87 55.36 355200
2002-05-02 55.40 55.79 54.80 54.97 347500
2002-05-03 54.97 54.98 53.50 53.90 498200
2002-05-06 53.90 53.90 51.97 52.21 626200
2002-05-07 52.39 54.60 52.38 54.00 748900
2002-05-08 54.15 54.89 54.02 54.60 411100
2002-05-09 54.40 54.40 53.40 53.40 327500
2002-05-10 53.30 53.41 52.20 52.35 277300
2002-05-13 52.35 53.25 52.28 52.70 147900
2002-05-14 53.10 54.42 53.02 54.38 404600
2002-05-15 54.13 54.90 53.85 54.19 190600
2002-05-16 54.20 54.90 54.15 54.47 276600
2002-05-17 54.70 55.25 54.55 55.25 438300
2002-05-20 55.25 55.65 55.00 55.02 253200
2002-05-21 54.90 55.40 54.02 54.07 159700
2002-05-22 54.20 55.10 54.03 54.43 168200
2002-05-23 54.44 55.34 54.20 55.30 229300
2002-05-24 55.30 55.80 54.90 54.90 255900
2002-05-28 54.80 54.80 53.85 53.89 372500
2002-05-29 53.89 54.04 52.55 52.88 361900
2002-05-30 52.89 53.40 52.00 52.40 359500
2002-05-31 52.60 53.70 52.49 52.58 323900
2002-06-03 52.80 52.94 51.92 52.13 355400
2002-06-04 52.10 52.26 50.61 51.44 381500
2002-06-05 51.55 52.26 51.20 52.15 288500
2002-06-06 52.00 52.20 50.60 51.13 446500
2002-06-07 50.05 50.84 50.05 50.44 508600
2002-06-10 50.24 51.27 50.15 50.56 260200
2002-06-11 51.10 52.10 50.38 50.58 648000
2002-06-12 50.40 51.12 49.70 51.02 344700
2002-06-13 50.80 51.15 50.15 50.30 236900
2002-06-14 50.20 50.22 49.30 50.09 476900
2002-06-17 50.30 51.30 50.30 51.27 204200
2002-06-18 51.00 51.30 50.17 50.33 384800
2002-06-19 50.33 51.15 49.70 49.74 216600
2002-06-20 49.75 50.30 48.99 48.99 350400
2002-06-21 48.25 49.20 47.93 47.93 377100
2002-06-24 47.85 48.72 47.21 48.01 332600
2002-06-25 48.40 49.55 47.60 47.62 562000
2002-06-26 47.62 48.20 47.09 47.69 426200
2002-06-27 47.85 48.56 47.75 48.45 334800
2002-06-28 48.55 50.35 48.54 50.10 562700
2002-07-01 50.30 50.74 49.61 49.63 373100
2002-07-02 49.60 49.71 47.70 47.70 512600
2002-07-03 47.66 48.55 47.50 48.33 456500
2002-07-05 48.55 50.20 48.38 50.00 164000
2002-07-08 49.85 50.40 49.20 49.26 121400
2002-07-09 49.30 49.84 49.10 49.10 595700
2002-07-10 49.15 49.17 47.01 47.01 274100
2002-07-11 46.85 47.50 45.51 46.10 631300
2002-07-12 46.10 47.06 45.80 46.11 287900
2002-07-15 46.20 46.20 44.20 46.00 275800
2002-07-16 45.60 45.60 43.26 43.74 745200
2002-07-17 44.50 45.39 44.19 44.70 575800
2002-07-18 44.65 44.94 43.27 43.45 351900
2002-07-19 43.20 44.45 42.10 42.22 459500
2002-07-22 42.45 43.40 40.90 40.90 630000
2002-07-23 41.15 42.03 40.40 41.00 782500
2002-07-24 40.70 44.00 40.60 44.00 753200
2002-07-25 44.00 46.69 43.70 46.41 1115900
2002-07-26 46.16 46.90 45.25 46.69 948700
2002-07-29 46.70 48.51 46.70 48.51 421400
2002-07-30 48.51 49.00 47.50 48.71 359100
2002-07-31 48.71 49.04 47.60 49.04 595000
2002-08-01 48.90 49.80 48.51 49.20 428900
2002-08-02 49.19 49.19 46.95 47.20 328000
2002-08-05 47.00 47.03 44.98 44.98 665100
2002-08-06 45.30 47.30 45.30 46.70 405700
2002-08-07 47.05 47.25 44.75 46.04 610200
2002-08-08 45.40 47.40 45.40 47.34 409500
2002-08-09 47.34 47.95 46.48 47.47 278700
2002-08-12 47.25 47.70 46.41 47.28 171800
2002-08-13 47.10 47.60 46.57 46.73 315600
2002-08-14 46.70 47.45 45.19 47.20 324600
2002-08-15 47.20 47.59 45.50 46.44 673400
2002-08-16 46.32 46.49 45.68 46.45 362900
2002-08-19 46.40 47.45 46.26 47.30 439000
2002-08-20 46.85 47.15 46.34 46.71 383300
2002-08-21 46.80 47.25 46.20 46.98 503900
2002-08-22 46.95 47.07 46.38 46.91 487100
2002-08-23 46.55 46.84 46.11 46.36 268600
2002-08-26 46.35 46.60 45.61 46.35 281800
2002-08-27 46.50 46.95 46.30 46.58 342900
2002-08-28 46.55 46.60 45.91 46.02 409300
2002-08-29 45.77 45.80 44.94 45.20 317200
2002-08-30 45.00 46.18 44.80 45.05 424000
2002-09-03 44.95 44.95 43.87 43.90 478100
2002-09-04 43.90 44.39 43.54 44.13 418300
2002-09-05 43.45 43.75 43.00 43.00 320300
2002-09-06 43.25 44.00 43.12 43.58 361100
2002-09-09 43.55 43.70 42.73 43.44 537800
2002-09-10 43.69 45.40 43.62 45.28 404500
2002-09-11 45.28 45.38 44.63 44.93 516200
2002-09-12 44.40 44.86 43.50 43.74 586600
2002-09-13 43.74 43.82 42.80 43.31 499100
2002-09-16 43.10 43.22 42.66 42.90 406600
2002-09-17 43.00 43.34 42.01 42.22 300000
2002-09-18 42.00 43.03 41.60 42.70 454500
2002-09-19 42.40 43.27 41.90 41.91 330200
2002-09-20 42.00 42.40 41.85 42.20 354200
2002-09-23 42.00 42.05 41.25 41.81 378200
2002-09-24 41.75 41.75 40.53 40.90 385500
2002-09-25 41.30 42.24 41.24 41.85 355400
2002-09-26 41.85 44.35 41.80 44.20 752200
2002-09-27 44.09 44.21 42.09 42.51 449300
2002-09-30 42.10 43.12 40.90 42.55 361500
2002-10-01 42.57 43.49 41.35 43.41 484600
2002-10-02 43.35 43.35 42.00 42.40 357300
2002-10-03 42.50 43.25 42.00 42.78 311900
2002-10-04 42.81 43.07 39.83 41.70 719800
2002-10-07 41.60 41.85 40.50 40.59 318300
2002-10-08 40.73 41.64 39.96 41.53 641900
2002-10-09 41.05 41.35 39.54 39.82 567600
2002-10-10 40.20 42.30 39.20 42.06 459000
2002-10-11 43.00 44.88 42.63 44.16 482400
2002-10-14 43.60 43.96 42.70 43.08 336700
2002-10-15 44.25 46.75 43.05 46.70 546000
2002-10-16 46.00 46.33 45.00 45.73 651300
2002-10-17 47.00 48.50 46.80 48.46 539900
2002-10-18 48.46 48.51 47.64 47.78 658000
2002-10-21 47.80 50.40 47.55 50.19 514600
2002-10-22 48.75 48.75 47.65 48.00 548800
2002-10-23 47.80 48.86 47.50 48.82 212700
2002-10-24 49.16 49.40 48.05 48.56 379200
2002-10-25 48.55 49.59 48.09 49.24 615700
2002-10-28 49.75 49.85 48.49 48.72 278200
2002-10-29 48.72 49.30 47.60 48.75 401200
2002-10-30 48.75 49.38 48.31 48.86 383200
2002-10-31 48.86 49.28 48.15 48.46 505200
2002-11-01 48.34 48.98 47.70 48.92 326900
2002-11-04 49.20 50.23 49.05 49.18 316100
2002-11-05 48.95 49.78 48.80 49.28 294100
2002-11-06 49.05 50.90 48.56 50.66 449800
2002-11-07 50.50 50.70 49.40 49.93 527100
2002-11-08 49.93 51.15 49.90 50.48 588100
2002-11-11 50.23 50.25 48.77 48.79 271000
2002-11-12 48.80 50.49 48.80 49.98 379800
2002-11-13 49.99 51.42 49.75 50.61 562100
2002-11-14 49.90 51.86 49.90 51.72 627100
2002-11-15 51.90 53.35 51.79 53.35 834700
2002-11-18 53.40 53.45 52.34 52.66 433500
2002-11-19 52.66 52.99 52.00 52.28 279700
2002-11-20 52.03 52.66 52.03 52.60 431100
2002-11-21 52.60 52.75 51.79 52.38 796600
2002-11-22 52.35 52.98 52.10 52.63 286000
2002-11-25 52.70 52.99 51.82 52.40 305600
2002-11-26 52.25 52.29 51.50 51.89 320900
2002-11-27 52.00 53.50 51.96 53.46 282100
2002-11-29 53.46 53.99 53.41 53.78 219000
2002-12-02 54.00 55.20 53.23 53.59 498200
2002-12-03 53.49 53.54 52.05 52.08 220600
2002-12-04 51.95 52.50 51.20 52.30 447100
2002-12-05 52.43 52.44 51.30 51.45 351900
2002-12-06 51.25 52.25 51.25 52.02 290600
2002-12-09 51.80 51.80 50.65 50.68 268100
2002-12-10 50.80 51.33 50.46 51.21 259200
2002-12-11 51.12 51.22 50.30 51.03 303500
2002-12-12 51.10 52.10 50.87 51.70 282200
2002-12-13 51.45 51.75 50.18 50.30 387000
2002-12-16 50.00 51.60 50.00 50.85 837800
2002-12-17 50.95 51.75 50.90 51.12 453300
2002-12-18 51.30 52.02 49.97 50.10 397500
2002-12-19 50.15 50.83 49.42 49.70 307500
2002-12-20 49.90 50.90 49.85 50.67 618900
2002-12-23 50.90 51.18 50.51 50.75 265600
2002-12-24 50.65 50.70 50.25 50.29 52900
2002-12-26 50.35 51.67 50.35 50.60 203400
2002-12-27 50.70 50.77 50.10 50.27 258900
2002-12-30 50.40 50.80 50.00 50.79 267800
2002-12-31 50.54 51.55 50.10 51.55 377300
2003-01-02 51.70 53.30 51.50 53.11 528000
2003-01-03 52.91 52.99 52.05 52.70 318200
2003-01-06 52.41 53.00 52.40 52.74 318600
2003-01-07 52.60 52.70 51.90 52.16 306900
2003-01-08 52.14 52.17 51.19 51.28 225600
2003-01-09 51.28 52.33 51.15 52.33 301800
2003-01-10 51.83 52.26 51.50 51.85 205300
2003-01-13 51.95 51.99 50.70 51.24 299000
2003-01-14 51.23 51.50 50.50 51.47 212900
2003-01-15 51.47 51.50 50.00 50.30 312700
2003-01-16 50.40 51.07 50.23 50.28 219600
2003-01-17 50.26 50.40 48.93 49.37 199700
2003-01-21 49.45 49.89 48.41 48.41 184700
2003-01-22 48.66 49.00 47.52 47.55 216700
2003-01-23 48.00 48.70 47.61 48.48 289600
2003-01-24 48.50 48.54 47.14 47.26 265000
2003-01-27 47.05 47.21 46.41 46.53 353600
2003-01-28 46.73 46.78 46.04 46.65 249800
2003-01-29 46.65 47.85 45.60 47.85 636100
2003-01-30 47.86 47.86 46.00 46.68 687700
2003-01-31 46.50 47.41 46.48 47.30 437400
2003-02-03 47.10 47.85 47.10 47.40 258600
2003-02-04 46.70 46.81 46.18 46.55 409000
2003-02-05 46.55 47.25 46.35 46.63 511900
2003-02-06 46.20 46.56 45.64 46.00 427000
2003-02-07 46.22 46.37 44.89 44.90 224200
2003-02-10 44.40 44.64 43.76 44.30 710700
2003-02-11 44.60 45.87 44.60 45.52 742600
2003-02-12 45.48 45.67 44.55 44.67 310400
2003-02-13 44.60 44.90 44.00 44.70 383500
2003-02-14 44.70 46.18 44.70 46.17 598100
2003-02-18 46.52 47.33 46.52 47.12 365900
2003-02-19 47.12 47.12 46.33 46.66 231000
2003-02-20 46.75 46.97 46.19 46.53 378300
2003-02-21 46.60 46.97 45.72 46.69 430500
2003-02-24 46.70 46.70 45.47 45.65 250000
2003-02-25 45.66 45.96 44.61 45.91 435500
2003-02-26 45.68 45.95 45.02 45.16 290700
2003-02-27 45.30 45.84 44.94 45.80 472900
2003-02-28 45.80 46.50 45.56 46.03 291800
2003-03-03 46.43 46.50 45.68 45.77 396700
2003-03-04 45.80 45.85 44.61 44.77 280700
2003-03-05 44.77 44.92 44.31 44.60 441400
2003-03-06 44.15 44.42 43.62 44.05 519500
2003-03-07 43.70 44.67 43.28 44.34 392300
2003-03-10 44.24 44.33 43.43 43.43 336000
2003-03-11 43.43 43.45 42.32 42.39 610600
2003-03-12 42.39 42.39 41.40 41.93 568300
2003-03-13 41.93 43.35 41.76 43.30 992000
2003-03-14 43.40 43.40 42.79 43.12 296000
2003-03-17 43.11 44.69 42.44 44.65 563100
2003-03-18 44.75 45.30 44.24 45.26 513700
2003-03-19 45.15 45.31 44.88 45.17 568200
2003-03-20 44.95 45.44 44.03 45.34 530800
2003-03-21 45.48 46.93 45.34 46.93 323300
2003-03-24 46.30 46.30 44.55 45.19 498000
2003-03-25 44.75 45.37 44.50 45.12 419300
2003-03-26 44.70 44.70 44.00 44.07 529700
2003-03-27 44.00 44.55 43.20 44.05 311000
2003-03-28 44.05 44.05 43.15 43.47 266500
2003-03-31 42.87 43.24 42.30 42.90 450900
2003-04-01 43.15 43.19 42.54 43.12 409300
2003-04-02 43.60 45.20 43.60 45.00 475300
2003-04-03 45.25 45.42 44.67 45.02 468000
2003-04-04 45.03 45.45 44.63 44.91 386900
2003-04-07 45.70 46.72 45.56 45.63 570400
2003-04-08 45.85 46.00 45.11 45.22 541300
2003-04-09 45.55 45.70 44.65 44.70 398800
2003-04-10 44.70 45.17 44.27 44.95 442100
2003-04-11 45.30 45.90 44.65 44.85 233600
2003-04-14 44.89 45.74 44.80 45.74 303100
2003-04-15 45.73 45.73 44.88 44.95 555900
2003-04-16 45.30 45.72 45.11 45.44 938200
2003-04-17 45.69 45.69 44.75 44.90 1224500
2003-04-21 45.00 45.18 44.85 44.90 425700
2003-04-22 44.90 45.01 44.23 44.92 722700
2003-04-23 44.93 45.50 44.71 45.35 526700
2003-04-24 45.30 45.37 44.98 45.00 275800
2003-04-25 44.85 44.85 43.76 43.87 459700
2003-04-28 43.87 45.50 43.87 45.27 532500
2003-04-29 45.17 45.57 45.08 45.50 533300
2003-04-30 45.41 46.30 45.08 46.15 595000
2003-05-01 46.15 46.17 45.46 45.81 808900
2003-05-02 45.75 46.55 45.60 46.55 1067700
2003-05-05 46.95 47.08 46.36 46.55 531900
2003-05-06 46.50 47.00 46.43 46.69 507200
2003-05-07 46.55 46.97 46.28 46.40 774100
2003-05-08 46.00 46.02 45.27 45.33 525800
2003-05-09 45.30 46.23 45.30 46.10 292700
2003-05-12 46.20 46.86 45.62 46.64 268400
2003-05-13 46.74 46.99 46.32 46.81 379700
2003-05-14 46.95 46.98 46.00 46.15 273400
2003-05-15 46.20 46.74 46.20 46.57 597800
2003-05-16 46.50 46.75 46.06 46.50 446100
2003-05-19 46.40 46.44 45.17 45.25 430200
2003-05-20 45.25 45.44 44.40 44.95 365000
2003-05-21 44.92 44.92 44.25 44.33 592300
2003-05-22 44.33 45.04 44.28 44.71 394700
2003-05-23 44.90 45.06 44.44 44.80 308900
2003-05-27 44.76 46.19 44.64 46.16 376900
2003-05-28 46.65 46.65 46.12 46.39 421500
2003-05-29 46.32 46.68 45.56 45.65 403500
2003-05-30 45.76 46.79 45.76 46.70 498100
2003-06-02 46.86 48.46 46.80 47.95 506800
2003-06-03 47.90 48.21 47.75 47.75 477600
2003-06-04 47.85 48.92 47.83 48.69 336600
2003-06-05 48.49 49.70 48.40 49.63 595000
2003-06-06 50.00 50.80 49.35 49.40 654000
2003-06-09 49.30 49.35 48.35 48.91 838400
2003-06-10 48.91 49.36 47.87 48.14 608000
2003-06-11 48.48 49.13 47.85 48.59 401600
2003-06-12 48.70 49.40 48.62 48.68 553700
2003-06-13 48.68 48.68 47.12 47.21 596300
2003-06-16 47.22 48.29 47.14 47.90 530900
2003-06-17 48.10 48.10 47.22 47.78 411200
2003-06-18 47.68 47.72 47.03 47.60 570000
2003-06-19 47.40 48.06 46.25 46.56 928700
2003-06-20 46.71 47.07 46.53 46.78 547000
2003-06-23 46.73 46.75 45.77 46.02 455700
2003-06-24 46.02 46.60 45.89 45.90 302800
2003-06-25 44.76 45.47 44.50 45.15 1183500
2003-06-26 46.50 47.57 46.10 47.22 1167700
2003-06-27 47.10 47.10 46.53 46.93 776900
2003-06-30 46.93 47.10 46.32 46.76 388600
2003-07-01 46.84 46.90 45.86 46.81 532700
2003-07-02 46.71 47.24 46.50 47.10 401000
2003-07-03 47.00 47.09 46.59 46.70 229300
2003-07-07 46.95 47.16 46.70 47.04 401600
2003-07-08 46.97 47.47 46.91 47.46 410600
2003-07-09 47.61 48.00 47.48 47.81 680700
2003-07-10 47.65 47.75 47.15 47.55 400400
2003-07-11 47.55 48.08 47.54 47.81 240900
2003-07-14 48.06 48.72 48.06 48.20 395200
2003-07-15 48.20 48.53 47.99 48.12 370900
2003-07-16 48.17 48.33 47.58 47.80 288400
2003-07-17 46.85 47.87 46.80 47.42 436800
2003-07-18 47.80 48.31 47.70 48.05 395900
2003-07-21 48.15 48.15 47.25 47.39 346800
2003-07-22 47.30 48.01 47.07 47.97 330000
2003-07-23 48.00 48.20 47.03 47.80 229300
2003-07-24 48.00 48.48 47.73 47.76 430600
2003-07-25 48.21 48.82 47.55 48.77 309400
2003-07-28 48.70 49.29 48.50 49.09 466000
2003-07-29 49.50 49.50 48.80 49.10 336000
2003-07-30 49.12 49.25 48.27 48.55 418300
2003-07-31 48.75 49.77 48.60 49.20 421800
2003-08-01 49.15 49.15 48.30 48.56 434400
2003-08-04 48.56 48.70 47.50 48.52 274600
2003-08-05 48.42 48.42 47.75 47.86 328800
2003-08-06 47.71 47.98 47.14 47.40 323600
2003-08-07 47.46 47.75 47.23 47.74 375500
2003-08-08 47.70 48.09 47.57 48.06 217800
2003-08-11 47.95 48.32 47.59 48.18 263300
2003-08-12 48.15 48.51 47.79 48.51 149700
2003-08-13 48.45 49.10 48.45 48.93 335100
2003-08-14 49.00 49.60 48.78 49.53 260000
2003-08-15 49.52 49.52 48.82 49.30 156200
2003-08-18 49.15 49.91 49.10 49.88 246100
2003-08-19 49.98 50.31 49.65 50.30 303200
2003-08-20 50.15 50.15 49.62 49.78 279500
2003-08-21 49.78 49.82 49.05 49.33 792500
2003-08-22 49.50 49.57 48.50 48.58 349700
2003-08-25 48.58 49.00 48.47 48.99 451900
2003-08-26 48.90 49.24 48.29 49.09 283700
2003-08-27 49.00 49.55 48.90 49.47 310300
2003-08-28 49.52 49.55 48.72 49.44 276000
2003-08-29 49.44 49.86 49.25 49.83 190300
2003-09-02 50.75 52.33 50.75 52.25 1145900
2003-09-03 52.20 52.29 51.80 51.95 614400
2003-09-04 51.95 52.10 51.64 51.85 428900
2003-09-05 51.65 51.71 51.27 51.50 587300
2003-09-08 51.38 52.10 51.25 51.32 367400
2003-09-09 51.20 51.75 51.08 51.47 363400
2003-09-10 51.32 51.42 50.32 50.56 720700
2003-09-11 50.81 50.85 50.37 50.66 291000
2003-09-12 50.80 51.40 50.33 50.71 879100
2003-09-15 50.40 50.45 49.70 50.00 631400
2003-09-16 50.00 50.68 50.00 50.50 414600
2003-09-17 50.70 50.72 50.16 50.27 589300
2003-09-18 50.23 50.73 50.01 50.70 216600
2003-09-19 50.50 50.76 50.36 50.50 287000
2003-09-22 50.30 50.30 49.76 50.15 386200
2003-09-23 50.40 50.49 50.01 50.17 191600
2003-09-24 50.10 50.20 49.21 49.32 513600
2003-09-25 49.15 49.68 49.01 49.37 774900
2003-09-26 49.30 49.39 49.03 49.04 631500
2003-09-29 49.04 49.18 48.20 48.24 803000
2003-09-30 48.24 48.34 47.40 47.55 1161300
2003-10-01 47.58 48.55 47.55 48.55 584000
2003-10-02 48.70 49.35 48.69 49.00 428100
2003-10-03 49.70 50.07 49.20 49.21 472100
2003-10-06 49.21 49.40 48.70 49.10 327400
2003-10-07 49.06 49.75 48.92 49.65 376200
2003-10-08 49.75 49.80 49.25 49.40 317100
2003-10-09 49.70 50.31 49.15 49.42 499100
2003-10-10 49.67 49.68 48.78 48.84 469700
2003-10-13 48.92 49.40 48.92 49.20 267800
2003-10-14 49.32 49.35 48.70 48.90 716700
2003-10-15 49.00 50.83 48.98 50.73 827100
2003-10-16 50.73 50.73 46.49 47.01 2636300
2003-10-17 47.25 47.29 45.70 46.40 773700
2003-10-20 46.40 46.48 45.26 45.75 903400
2003-10-21 45.76 45.76 44.85 44.90 864200
2003-10-22 44.80 44.81 44.00 44.29 678500
2003-10-23 44.20 44.75 43.99 44.74 583000
2003-10-24 44.50 44.57 43.70 44.17 574100
2003-10-27 44.29 45.25 44.10 45.02 796500
2003-10-28 45.27 45.37 44.75 45.35 667800
2003-10-29 45.34 45.80 45.29 45.64 415800
2003-10-30 45.80 46.04 45.64 45.84 548200
2003-10-31 45.74 45.98 45.70 45.78 322600
2003-11-03 46.00 46.10 45.86 46.02 479500
2003-11-04 46.00 46.27 45.80 46.16 662600
2003-11-05 46.30 46.34 46.01 46.16 506400
2003-11-06 45.92 46.24 45.85 46.11 480000
2003-11-07 46.11 46.27 45.92 45.92 859900
2003-11-10 45.93 46.03 45.55 45.60 646400
2003-11-11 45.60 46.01 45.60 46.01 737800
2003-11-12 46.13 46.36 45.98 46.25 386500
2003-11-13 46.25 46.38 46.00 46.00 383200
2003-11-14 45.95 46.00 45.19 45.20 595300
2003-11-17 45.20 45.30 44.69 45.22 361900
2003-11-18 45.20 45.45 45.00 45.02 250600
2003-11-19 45.05 45.33 44.90 45.31 246300
2003-11-20 45.25 45.54 45.06 45.22 382600
2003-11-21 45.45 45.52 45.13 45.40 304000
2003-11-24 45.52 46.49 45.39 46.49 534100
2003-11-25 46.49 47.04 46.39 47.02 856900
2003-11-26 47.25 47.25 46.48 46.60 354800
2003-11-28 46.61 46.69 46.20 46.26 102000
2003-12-01 46.50 46.75 46.17 46.65 501000
2003-12-02 46.40 46.47 45.91 45.99 354200
2003-12-03 45.98 46.24 45.64 46.10 772300
2003-12-04 46.30 47.10 46.26 46.88 548800
2003-12-05 46.88 47.12 46.47 46.50 917900
2003-12-08 46.60 46.98 46.51 46.91 462500
2003-12-09 47.15 47.59 47.15 47.44 463600
2003-12-10 48.00 48.95 47.97 48.95 1143000
2003-12-11 48.85 49.35 48.73 49.22 740700
2003-12-12 49.25 49.37 48.75 49.30 501500
2003-12-15 49.65 49.92 48.60 48.60 658900
2003-12-16 46.49 46.50 44.24 44.80 3729000
2003-12-17 44.65 44.81 44.42 44.59 972100
2003-12-18 44.80 46.35 44.76 46.09 1424400
2003-12-19 46.50 46.68 46.35 46.51 1134700
2003-12-22 46.52 47.15 46.52 47.10 380600
2003-12-23 47.10 47.40 46.38 46.60 523500
2003-12-24 46.60 47.00 46.19 46.26 194900
2003-12-26 46.40 46.77 46.39 46.49 58300
2003-12-29 46.85 47.00 46.40 46.96 483400
2003-12-30 46.96 47.20 46.66 46.89 406300
2003-12-31 47.00 47.59 46.65 47.39 355400
2004-01-02 47.37 47.97 47.28 47.36 445700
2004-01-05 47.50 47.73 47.14 47.43 443300
2004-01-06 47.40 47.51 47.02 47.36 358400
2004-01-07 47.36 47.43 46.81 46.97 610600
2004-01-08 47.07 47.40 46.59 46.90 946800
2004-01-09 46.85 46.96 46.51 46.86 901600
2004-01-12 46.77 46.95 45.46 46.03 1402000
2004-01-13 46.04 46.24 45.25 45.90 667200
2004-01-14 45.85 46.09 45.67 45.71 461100
2004-01-15 45.71 45.85 45.00 45.35 753100
2004-01-16 45.67 46.93 45.55 46.68 859100
2004-01-20 46.80 46.80 46.01 46.05 454400
2004-01-21 46.13 46.40 45.62 46.25 319000
2004-01-22 46.50 46.50 45.71 46.06 432400
2004-01-23 46.00 46.04 45.10 45.44 337100
2004-01-26 45.20 45.74 45.00 45.72 415600
2004-01-27 45.77 45.96 45.62 45.70 308700
2004-01-28 45.71 46.01 45.50 45.60 681900
2004-01-29 46.60 47.60 46.20 47.50 1131900
2004-01-30 46.00 48.72 45.80 48.14 1721800
2004-02-02 47.95 47.96 47.07 47.30 687300
2004-02-03 47.19 47.89 46.73 47.29 487500
2004-02-04 46.92 47.74 46.67 47.10 398500
2004-02-05 46.90 48.22 46.65 48.05 665200
2004-02-06 48.10 49.02 47.95 48.65 639900
2004-02-09 48.50 48.58 47.50 47.77 486400
2004-02-10 47.70 48.12 47.50 48.12 332400
2004-02-11 48.12 48.63 47.91 48.25 569100
2004-02-12 48.25 48.53 47.92 48.32 544200
2004-02-13 48.33 48.66 48.22 48.37 343500
2004-02-17 48.49 48.90 48.11 48.27 373100
2004-02-18 48.40 48.93 48.10 48.51 261200
2004-02-19 48.61 48.90 48.25 48.31 322100
2004-02-20 48.31 48.31 47.57 47.96 444300
2004-02-23 47.88 48.03 47.50 47.80 339300
2004-02-24 47.60 47.68 47.23 47.51 294800
2004-02-25 47.40 47.73 47.26 47.39 328100
2004-02-26 47.44 47.60 47.15 47.45 300400
2004-02-27 47.45 47.55 46.99 47.25 436500
2004-03-01 47.30 47.44 47.05 47.29 491900
2004-03-02 47.29 47.41 46.76 46.83 472700
2004-03-03 46.83 47.03 46.57 47.01 489600
2004-03-04 47.05 47.52 46.91 47.42 246000
2004-03-05 47.00 48.20 46.98 47.50 315300
2004-03-08 47.40 47.53 47.15 47.24 385700
2004-03-09 47.00 47.26 46.25 46.40 555300
2004-03-10 46.30 46.45 45.48 45.59 388000
2004-03-11 45.65 46.70 45.53 45.54 483900
2004-03-12 45.42 47.00 45.42 46.67 490000
2004-03-15 46.63 46.63 45.74 45.74 400100
2004-03-16 45.83 46.60 45.80 46.33 376800
2004-03-17 46.33 47.10 46.33 47.09 344500
2004-03-18 47.00 47.00 46.16 46.76 367500
2004-03-19 46.59 46.87 46.31 46.55 210100
2004-03-22 46.50 46.50 45.58 45.76 301100
2004-03-23 46.00 46.08 45.52 45.63 332000
2004-03-24 45.60 45.60 45.06 45.17 425100
2004-03-25 45.51 46.68 45.34 46.65 357200
2004-03-26 46.73 46.86 46.25 46.46 257300
2004-03-29 46.60 47.81 46.60 47.71 608100
2004-03-30 47.46 48.22 47.31 48.17 286100
2004-03-31 48.20 48.20 47.57 48.00 321000
2004-04-01 47.70 48.30 47.55 47.81 313600
2004-04-02 48.35 48.64 48.14 48.57 374200
2004-04-05 48.67 49.00 47.89 48.92 442800
2004-04-06 48.97 49.24 48.83 49.19 312100
2004-04-07 49.95 50.49 49.55 50.01 649200
2004-04-08 50.25 51.19 50.06 50.16 607800
2004-04-12 50.22 50.75 50.22 50.64 250300
2004-04-13 50.60 50.70 49.64 49.80 524200
2004-04-14 49.30 50.64 49.26 50.18 359800
2004-04-15 50.10 50.66 49.53 50.62 542600
2004-04-16 51.66 55.10 51.00 54.22 2267100
2004-04-19 53.60 53.97 52.79 53.82 615100
2004-04-20 53.95 56.44 53.90 55.00 1169400
2004-04-21 54.80 55.55 54.68 55.48 921600
2004-04-22 55.45 56.19 55.23 56.09 701500
2004-04-23 56.10 56.10 54.60 54.77 633400
2004-04-26 54.30 54.70 53.60 53.82 620500
2004-04-27 53.82 54.28 53.57 54.14 1863300
2004-04-28 54.14 54.14 52.76 53.10 566100
2004-04-29 52.85 53.52 52.85 53.26 439400
2004-04-30 53.26 53.41 52.19 52.40 456600
2004-05-03 52.35 52.69 51.90 52.40 547500
2004-05-04 52.65 53.55 52.56 53.13 471600
2004-05-05 52.99 53.32 52.75 53.27 377700
2004-05-06 52.89 52.89 51.90 52.25 340800
2004-05-07 52.40 52.85 51.67 51.70 439700
2004-05-10 51.10 51.30 49.74 50.25 597900
2004-05-11 50.40 51.76 50.40 51.49 443900
2004-05-12 51.50 51.50 50.11 51.23 388000
2004-05-13 51.12 52.06 50.70 51.96 519200
2004-05-14 51.95 52.80 51.50 52.66 588300
2004-05-17 52.41 52.41 51.00 51.10 394800
2004-05-18 51.04 52.13 51.04 51.69 389800
2004-05-19 51.94 52.78 51.80 51.97 597800
2004-05-20 51.90 52.05 51.37 51.80 178200
2004-05-21 52.16 52.80 52.07 52.36 248000
2004-05-24 52.50 53.13 52.26 52.56 193900
2004-05-25 52.36 53.22 52.04 53.14 426400
2004-05-26 53.23 53.55 52.90 53.43 207200
2004-05-27 53.61 54.55 53.61 54.00 388300
2004-05-28 53.80 54.59 53.80 54.45 241800
2004-06-01 54.45 55.13 54.45 54.83 428400
2004-06-02 54.69 55.15 54.63 54.98 464000
2004-06-03 55.10 55.17 53.83 53.84 349600
2004-06-04 53.94 54.06 53.51 53.59 452000
2004-06-07 53.84 54.48 53.83 54.48 446700
2004-06-08 54.61 55.73 54.61 55.65 498300
2004-06-09 55.76 55.99 54.83 54.89 329900
2004-06-10 54.91 55.99 54.88 55.98 335100
2004-06-14 55.58 55.69 54.52 54.72 371700
2004-06-15 54.93 55.97 54.93 55.91 248000
2004-06-16 55.71 55.71 55.27 55.45 229900
2004-06-17 55.17 55.39 55.01 55.15 240200
2004-06-18 55.20 55.93 55.20 55.40 325600
2004-06-21 55.59 55.91 55.25 55.47 274700
2004-06-22 55.30 55.99 55.15 55.95 463500
2004-06-23 55.77 56.52 55.69 56.39 286400
2004-06-24 56.00 56.40 55.71 55.71 238600
2004-06-25 55.80 56.33 55.63 56.20 330500
2004-06-28 56.40 56.60 55.87 56.02 291600
2004-06-29 55.96 57.26 55.85 57.08 420500
2004-06-30 57.28 57.66 56.96 57.50 337800
2004-07-01 57.68 57.68 56.03 56.47 250800
2004-07-02 56.60 56.60 55.53 55.88 221300
2004-07-06 55.89 55.95 55.36 55.65 344300
2004-07-07 55.65 56.22 55.55 55.87 537700
2004-07-08 55.62 55.66 54.50 54.59 464400
2004-07-09 54.40 55.83 54.38 55.67 508600
2004-07-12 55.88 56.23 55.36 55.93 365900
2004-07-13 56.15 56.32 56.03 56.14 313600
2004-07-14 55.95 56.16 55.40 55.66 630600
2004-07-15 55.80 56.92 55.73 56.00 526400
2004-07-16 58.00 58.90 57.00 57.22 921500
2004-07-19 56.22 56.58 55.54 55.89 617300
2004-07-20 56.20 56.25 55.37 55.50 643000
2004-07-21 55.75 56.00 54.11 54.15 642400
2004-07-22 54.16 54.30 53.03 53.81 813800
2004-07-23 53.56 53.99 52.97 53.33 625700
2004-07-26 53.47 53.82 52.96 53.17 424500
2004-07-27 53.03 53.30 52.74 53.20 594100
2004-07-28 53.15 53.25 52.20 52.62 494900
2004-07-29 53.00 53.10 52.76 53.00 470200
2004-07-30 53.00 53.20 52.87 52.95 497300
2004-08-02 52.96 53.02 52.29 52.66 360400
2004-08-03 52.55 52.83 52.35 52.50 337100
2004-08-04 52.12 52.60 51.80 52.48 523500
2004-08-05 52.27 52.27 51.08 51.08 501000
2004-08-06 51.08 51.12 50.33 50.65 497600
2004-08-09 50.50 51.09 50.40 50.89 544000
2004-08-10 50.87 52.21 50.76 52.09 730000
2004-08-11 52.10 52.10 51.25 51.71 528800
2004-08-12 51.51 51.63 50.78 50.91 369800
2004-08-13 50.91 51.30 50.66 50.88 250500
2004-08-16 50.83 52.16 50.71 52.16 479700
2004-08-17 52.19 52.74 51.66 51.80 302900
2004-08-18 51.45 52.99 51.10 52.84 378900
2004-08-19 52.64 52.64 51.70 52.01 270600
2004-08-20 51.91 53.24 51.91 53.09 260900
2004-08-23 52.93 53.45 52.91 53.02 240200
2004-08-24 53.10 53.64 52.96 53.25 274600
2004-08-25 53.14 53.48 52.58 53.36 208600
2004-08-26 53.15 53.58 53.07 53.45 137500
2004-08-27 53.60 53.81 53.38 53.80 161000
2004-08-30 53.95 53.95 53.51 53.65 182100
2004-08-31 53.65 53.82 52.79 53.41 387700
2004-09-01 53.21 53.79 53.17 53.23 243300
2004-09-02 53.23 53.80 52.76 53.80 243500
2004-09-03 53.89 53.90 53.14 53.21 302200
2004-09-07 53.26 53.57 52.95 53.02 579100
2004-09-08 52.89 52.99 52.34 52.44 484600
2004-09-09 52.54 52.54 51.81 52.06 433900
2004-09-10 52.28 53.70 52.21 53.67 398800
2004-09-13 53.75 55.50 53.50 55.41 751600
2004-09-14 55.37 55.43 55.05 55.43 301100
2004-09-15 55.44 55.98 55.07 55.78 389000
2004-09-16 55.67 56.33 55.58 55.86 234700
2004-09-17 56.16 56.60 55.99 56.17 202100
2004-09-20 55.97 56.16 55.60 55.76 220500
2004-09-21 55.75 56.40 55.73 56.14 355200
2004-09-22 55.94 55.94 55.18 55.36 236400
2004-09-23 55.11 55.36 54.99 55.02 265700
2004-09-24 55.00 55.52 54.90 55.20 232800
2004-09-27 55.18 55.26 54.72 55.08 305700
2004-09-28 54.94 55.49 54.75 55.40 370100
2004-09-29 55.32 56.78 55.32 56.56 286200
2004-09-30 56.79 57.65 56.61 57.65 414500
2004-10-01 57.66 58.01 57.34 57.97 389500
2004-10-04 58.15 59.15 58.15 59.00 540200
2004-10-05 59.05 59.33 58.62 59.25 516700
2004-10-06 59.04 59.45 58.70 59.40 501800
2004-10-07 59.80 59.94 59.42 59.76 845300
2004-10-08 59.76 59.76 58.20 58.33 601400
2004-10-11 58.27 58.50 58.13 58.39 253200
2004-10-12 58.20 58.21 57.11 57.34 509500
2004-10-13 57.59 57.84 56.75 57.31 302300
2004-10-14 57.31 57.68 56.70 56.74 427400
2004-10-15 57.00 57.98 56.95 57.77 315900
2004-10-18 58.00 59.00 57.59 58.00 1031800
2004-10-19 58.00 58.19 56.27 56.95 890500
2004-10-20 56.95 57.79 56.55 57.67 528700
2004-10-21 57.57 58.06 56.95 57.87 346100
2004-10-22 57.90 58.48 57.44 57.54 182100
2004-10-25 57.29 57.30 56.62 57.12 332200
2004-10-26 57.10 57.30 56.60 57.13 372300
2004-10-27 56.89 57.29 56.26 56.93 750600
2004-10-28 56.93 58.30 56.50 58.11 638200
2004-10-29 57.90 58.59 57.85 58.59 262600
2004-11-01 58.59 58.62 57.89 58.21 295400
2004-11-02 58.00 58.40 57.55 57.92 391500
2004-11-03 58.20 58.36 57.68 57.88 655200
2004-11-04 57.88 59.72 57.88 59.47 496800
2004-11-05 59.47 59.75 59.14 59.60 506500
2004-11-08 59.50 59.82 59.36 59.45 267400
2004-11-09 59.55 59.95 59.20 59.86 182000
2004-11-10 59.75 59.85 59.41 59.60 212100
2004-11-11 59.75 60.02 59.30 59.96 208600
2004-11-12 59.99 60.10 59.30 60.06 506200
2004-11-15 59.82 61.96 59.82 61.30 694400
2004-11-16 61.00 61.69 60.85 61.25 445100
2004-11-17 61.40 61.62 60.63 60.87 511600
2004-11-18 61.20 61.91 60.56 61.90 463900
2004-11-19 61.65 61.70 60.31 60.42 355200
2004-11-22 60.41 61.57 59.98 61.57 280800
2004-11-23 61.76 61.79 60.68 61.17 480900
2004-11-24 61.42 61.93 61.26 61.84 189000
2004-11-26 61.97 62.00 61.78 61.88 69600
2004-11-29 61.83 62.49 61.00 61.90 334200
2004-11-30 61.85 62.32 61.20 61.86 418100
2004-12-01 61.76 62.29 61.57 62.00 407100
2004-12-02 62.05 62.14 61.68 62.05 225400
2004-12-03 61.95 62.03 61.40 61.75 305100
2004-12-06 61.74 61.75 60.84 61.45 264400
2004-12-07 61.60 62.00 60.95 61.26 383300
2004-12-08 61.20 61.21 60.49 61.12 558700
2004-12-09 60.90 61.18 60.40 61.00 315900
2004-12-10 61.10 61.68 60.75 60.81 720100
2004-12-13 61.24 61.98 61.10 61.83 505400
2004-12-14 61.71 63.03 61.61 62.92 521400
2004-12-15 63.16 63.90 62.59 63.34 500100
2004-12-16 63.90 65.90 63.11 64.52 1498400
2004-12-17 64.20 64.98 63.69 63.99 717700
2004-12-20 64.57 65.96 64.55 65.40 657200
2004-12-21 65.40 66.45 65.40 66.19 441500
2004-12-22 66.25 66.33 65.41 65.47 537600
2004-12-23 65.77 66.10 65.31 65.40 377600
2004-12-27 65.70 65.86 65.00 65.33 316200
2004-12-28 65.33 66.19 65.30 66.19 288000
2004-12-29 66.27 66.34 65.68 66.01 207000
2004-12-30 66.30 66.45 65.91 66.22 263400
2004-12-31 66.47 66.99 66.10 66.62 231300
2005-01-03 66.52 66.97 64.86 65.10 360300
2005-01-04 65.55 65.55 63.45 64.00 379600
2005-01-05 64.10 64.50 63.00 63.06 518400
2005-01-06 63.00 63.30 62.40 62.54 548400
2005-01-07 62.78 62.78 61.85 62.02 512900
2005-01-10 62.25 62.52 61.73 61.86 667800
2005-01-11 61.86 62.10 61.38 61.92 616300
2005-01-12 61.95 62.11 61.55 62.04 608300
2005-01-13 61.95 62.00 61.08 61.08 380500
2005-01-14 61.33 62.78 61.31 62.70 438400
2005-01-18 62.45 63.17 62.00 62.94 395900
2005-01-19 62.74 63.03 62.26 62.27 254600
2005-01-20 62.21 62.21 61.28 61.61 255400
2005-01-21 61.61 61.93 60.70 60.81 321500
2005-01-24 60.95 61.05 60.01 60.02 295300
2005-01-25 60.25 60.70 59.96 60.09 274700
2005-01-26 59.99 60.75 59.86 60.40 366800
2005-01-27 60.60 61.50 60.40 60.69 576700
2005-01-28 60.70 60.71 59.85 60.18 544000
2005-01-31 60.75 61.32 60.44 61.21 495600
2005-02-01 61.21 61.90 60.90 61.76 465100
2005-02-02 61.99 62.25 61.55 62.18 620500
2005-02-03 61.98 62.27 61.58 62.10 253000
2005-02-04 62.20 63.78 62.16 63.73 695100
2005-02-07 63.20 63.87 63.18 63.80 437800
2005-02-08 63.90 63.91 63.11 63.40 260300
2005-02-09 63.45 63.50 62.70 62.78 219500
2005-02-10 62.75 63.54 62.22 63.26 467900
2005-02-11 63.30 63.86 63.10 63.41 353200
2005-02-14 63.60 63.79 63.15 63.36 266300
2005-02-15 63.20 63.30 62.71 62.86 398400
2005-02-16 62.85 62.85 62.35 62.44 405600
2005-02-17 62.47 62.60 61.50 61.85 378200
2005-02-18 61.85 62.09 61.36 61.38 426000
2005-02-22 61.13 61.74 60.70 60.70 488800
2005-02-23 60.85 61.63 60.80 61.40 320200
2005-02-24 61.30 62.34 60.80 62.26 466700
2005-02-25 62.51 63.25 61.85 63.20 487400
2005-02-28 63.30 64.46 62.78 62.78 697800
2005-03-01 63.00 63.90 62.87 63.22 381400
2005-03-02 63.22 63.64 62.85 63.64 319800
2005-03-03 63.68 63.69 62.90 63.25 225900
2005-03-04 63.39 64.75 63.10 64.71 353300
2005-03-07 64.50 65.43 64.42 65.43 445400
2005-03-08 65.10 65.37 64.70 65.10 603500
2005-03-09 65.00 65.45 64.71 65.17 486800
2005-03-10 65.10 65.48 64.82 65.00 563900
2005-03-11 65.25 66.07 65.00 66.02 678400
2005-03-14 66.00 67.25 65.24 65.82 897100
2005-03-15 65.83 65.96 64.86 65.00 425800
2005-03-16 64.75 64.93 63.25 63.76 548500
2005-03-17 64.07 64.07 63.35 63.90 423000
2005-03-18 63.70 64.73 63.54 64.35 769600
2005-03-21 64.29 64.29 63.58 63.86 339800
2005-03-22 63.80 64.42 63.50 63.55 251800
2005-03-23 63.70 64.21 63.05 63.32 412800
2005-03-24 63.90 63.90 63.07 63.34 375200
2005-03-28 63.41 63.88 62.20 62.22 630400
2005-03-29 62.23 62.49 61.79 61.89 490800
2005-03-30 61.85 62.45 61.63 62.04 431600
2005-03-31 62.18 62.85 61.84 62.27 282000
2005-04-01 62.75 63.38 62.55 62.62 329800
2005-04-04 62.49 62.54 61.81 62.31 255400
2005-04-05 62.32 62.72 62.29 62.50 203000
2005-04-06 62.54 62.85 61.92 62.13 259400
2005-04-07 62.26 62.65 62.07 62.42 230800
2005-04-08 62.17 62.35 61.81 61.92 225200
2005-04-11 61.93 61.96 61.04 61.10 324200
2005-04-12 61.15 62.69 60.55 61.76 481300
2005-04-13 61.76 61.86 60.77 60.93 371000
2005-04-14 60.73 60.90 59.32 59.74 717800
2005-04-15 59.74 59.75 55.02 55.25 2841900
2005-04-18 55.20 55.76 53.69 54.08 1056600
2005-04-19 54.30 55.25 54.30 55.07 861600
2005-04-20 55.24 55.30 53.52 53.59 763400
2005-04-21 54.10 55.24 53.85 55.00 948200
2005-04-22 54.95 54.95 53.94 54.20 682000
2005-04-25 54.25 54.52 54.01 54.25 712400
2005-04-26 53.75 54.13 52.29 52.29 886600
2005-04-27 52.29 54.70 51.65 54.58 1009800
2005-04-28 54.25 55.07 54.10 54.51 843800
2005-04-29 54.69 55.49 54.42 55.29 713200
2005-05-02 55.41 55.90 55.13 55.61 490400
2005-05-03 55.36 55.59 54.40 54.91 559800
2005-05-04 55.40 56.15 54.84 56.15 723200
2005-05-05 55.71 55.95 55.40 55.75 464000
2005-05-06 56.00 56.70 55.89 56.34 361600
2005-05-09 56.40 56.40 55.51 55.80 596200
2005-05-10 55.55 55.92 55.14 55.55 445600
2005-05-11 55.45 56.07 55.30 56.03 319200
2005-05-12 56.14 56.28 54.15 54.49 592200
2005-05-13 54.47 54.70 53.18 53.84 465300
2005-05-16 53.50 55.24 53.20 54.90 766200
2005-05-17 54.70 54.91 54.08 54.85 574100
2005-05-18 54.75 55.99 54.25 55.54 742400
2005-05-19 55.35 55.60 54.39 54.45 996000
2005-05-20 54.40 54.47 53.73 54.07 1241100
2005-05-23 54.18 54.58 54.00 54.42 690800
2005-05-24 54.58 54.60 54.00 54.56 628600
2005-05-25 54.47 54.54 54.13 54.25 657500
2005-05-26 54.28 54.68 54.15 54.45 866400
2005-05-27 54.39 54.94 54.32 54.77 300100
2005-05-31 54.57 54.73 54.30 54.39 509800
2005-06-01 54.13 54.89 54.04 54.78 425100
2005-06-02 54.53 54.73 54.20 54.52 373600
2005-06-03 54.54 54.74 54.31 54.57 497400
2005-06-06 54.45 54.58 53.65 54.00 631900
2005-06-07 53.90 54.61 53.71 54.20 457400
2005-06-08 54.43 54.74 54.40 54.56 671100
2005-06-09 54.65 54.70 54.43 54.52 730200
2005-06-10 54.45 54.65 54.30 54.50 380200
2005-06-13 54.45 55.12 54.11 54.63 497200
2005-06-14 54.78 55.18 54.48 55.16 585000
2005-06-15 55.40 55.69 55.00 55.40 526600
2005-06-16 55.44 55.58 54.96 55.03 315100
2005-06-17 55.45 56.06 55.45 56.06 524200
2005-06-20 56.00 56.28 55.86 56.19 385700
2005-06-21 56.28 56.58 56.00 56.15 567800
2005-06-22 56.40 56.64 55.95 56.03 347600
2005-06-23 56.13 56.13 55.33 55.52 328800
2005-06-24 55.32 56.09 54.23 54.57 483100
2005-06-27 54.50 54.66 53.80 54.25 409400
2005-06-28 54.46 55.10 54.26 54.71 327400
2005-06-29 54.69 55.23 54.51 55.12 320200
2005-06-30 55.42 55.45 54.43 54.79 361700
2005-07-01 54.89 55.50 54.80 55.39 340900
2005-07-05 54.97 55.34 54.50 55.10 381100
2005-07-06 55.11 55.40 54.07 54.25 267700
2005-07-07 53.40 54.50 53.10 54.37 300900
2005-07-08 54.38 55.90 54.13 55.70 434600
2005-07-11 55.45 56.00 55.40 55.90 311400
2005-07-12 55.85 55.85 54.59 55.03 421100
2005-07-13 55.55 57.17 55.55 57.17 730400
2005-07-14 57.80 57.80 56.64 57.25 482400
2005-07-15 61.50 62.95 60.51 61.56 2493300
2005-07-18 62.75 64.68 62.75 63.67 1574200
2005-07-19 63.85 64.04 62.54 62.54 837700
2005-07-20 62.46 62.79 61.75 62.74 563500
2005-07-21 62.92 63.00 62.03 62.13 428300
2005-07-22 62.30 62.74 62.04 62.43 393300
2005-07-25 62.13 62.48 61.62 61.83 417000
2005-07-26 61.91 62.30 61.73 61.98 324000
2005-07-27 62.15 62.54 61.85 62.46 391700
2005-07-28 62.40 62.77 62.25 62.52 470300
2005-07-29 62.37 62.51 61.92 62.32 518700
2005-08-01 62.22 62.31 61.61 61.84 439900
2005-08-02 62.02 62.60 61.83 62.37 364000
2005-08-03 62.20 62.37 61.64 62.28 513100
2005-08-04 62.02 62.25 61.70 62.05 398500
2005-08-05 61.65 62.05 61.60 62.00 407800
2005-08-08 62.25 62.50 61.56 62.12 319100
2005-08-09 62.37 62.67 61.92 62.10 251400
2005-08-10 62.35 63.40 62.35 62.83 487200
2005-08-11 62.93 64.07 62.93 64.07 460600
2005-08-12 64.04 64.06 63.37 63.66 348100
2005-08-15 63.77 64.09 63.51 64.00 240300
2005-08-16 63.61 63.64 62.34 62.43 541000
2005-08-17 62.30 62.79 62.30 62.45 535400
2005-08-18 62.45 62.47 62.00 62.29 288000
2005-08-19 62.80 62.80 62.24 62.32 293500
2005-08-22 62.24 62.67 62.00 62.17 619300
2005-08-23 62.37 62.54 61.95 62.22 616800
2005-08-24 62.00 62.10 61.38 61.54 670700
2005-08-25 61.90 62.12 61.56 61.96 557200
2005-08-26 61.98 62.82 61.69 62.43 515900
2005-08-29 62.20 63.34 62.20 63.25 633200
2005-08-30 63.00 63.10 62.10 62.48 607900
2005-08-31 63.10 64.32 62.64 64.32 861500
2005-09-01 64.50 65.00 64.12 64.50 741000
2005-09-02 64.60 64.61 64.20 64.22 625900
2005-09-06 64.22 65.00 64.22 64.78 442300
2005-09-07 64.94 64.94 64.06 64.38 515600
2005-09-08 64.30 64.89 63.82 64.78 464900
2005-09-09 64.70 64.93 64.30 64.63 442000
2005-09-12 64.75 66.07 64.19 65.76 490200
2005-09-13 65.80 66.19 65.23 65.36 545100
2005-09-14 65.45 65.50 64.46 64.80 284700
2005-09-15 64.90 65.30 64.10 64.22 332900
2005-09-16 64.80 64.90 64.36 64.63 809800
2005-09-19 64.40 64.41 62.80 63.44 500300
2005-09-20 63.64 63.75 62.50 62.66 276000
2005-09-21 62.52 62.52 61.67 61.82 444600
2005-09-22 61.65 62.03 61.06 62.00 224300
2005-09-23 61.70 62.83 61.58 62.34 293700
2005-09-26 62.84 63.15 62.00 62.20 299200
2005-09-27 62.65 62.68 61.58 62.00 330100
2005-09-28 62.45 62.59 61.50 61.79 231200
2005-09-29 61.80 62.74 61.26 62.59 254900
2005-09-30 62.65 62.92 61.90 62.92 338000
2005-10-03 63.00 63.51 62.86 63.15 315700
2005-10-04 63.50 63.88 63.06 63.10 382300
2005-10-05 63.09 63.34 61.90 62.16 475600
2005-10-06 62.08 62.12 60.50 61.28 494900
2005-10-07 61.34 62.33 61.25 61.94 354400
2005-10-10 61.85 62.02 61.32 61.68 216100
2005-10-11 61.68 62.60 61.61 61.69 289300
2005-10-12 61.75 63.72 61.57 62.33 498800
2005-10-13 62.23 62.31 61.09 62.04 408000
2005-10-14 62.28 64.00 62.28 63.86 386600
2005-10-17 66.00 66.55 63.72 65.02 977500
2005-10-18 65.06 65.06 64.10 64.60 493200
2005-10-19 65.05 65.79 64.67 65.56 808100
2005-10-20 65.56 65.78 64.18 64.29 434500
2005-10-21 64.65 64.96 63.84 64.76 336400
2005-10-24 64.96 66.60 64.85 66.25 448600
2005-10-25 65.85 66.15 64.83 65.20 338600
2005-10-26 65.35 65.78 65.10 65.18 281900
2005-10-27 65.01 65.07 64.50 64.58 322800
2005-10-28 65.15 66.11 64.94 66.11 365100
2005-10-31 66.12 67.19 65.76 66.98 487500
2005-11-01 66.88 67.95 66.75 67.65 570800
2005-11-02 67.40 67.99 67.15 67.70 362300
2005-11-03 67.80 67.92 67.16 67.66 391200
2005-11-04 67.76 67.90 67.02 67.15 267100
2005-11-07 68.00 68.15 67.00 67.07 506300
2005-11-08 66.90 67.02 66.39 66.85 271800
2005-11-09 66.52 67.72 66.52 67.51 303500
2005-11-10 67.51 68.26 66.86 68.24 346300
2005-11-11 68.10 69.06 68.05 68.88 439500
2005-11-14 69.00 69.16 68.44 68.82 305400
2005-11-15 68.88 68.99 68.50 68.62 254800
2005-11-16 68.82 69.05 68.05 69.05 409200
2005-11-17 70.50 71.56 70.28 71.08 539600
2005-11-18 71.60 71.80 70.34 70.95 411300
2005-11-21 70.60 71.28 70.45 71.26 259000
2005-11-22 70.90 70.90 70.25 70.76 453600
2005-11-23 71.20 71.29 70.58 70.86 261000
2005-11-25 71.11 71.11 70.02 70.20 164100
2005-11-28 70.53 70.58 69.34 69.36 403300
2005-11-29 69.45 70.71 69.45 70.15 282200
2005-11-30 70.05 70.91 70.01 70.23 289400
2005-12-01 70.43 71.93 70.30 71.83 455300
2005-12-02 71.46 71.99 71.03 71.92 280500
2005-12-05 71.72 71.73 70.94 71.35 229200
2005-12-06 71.32 71.50 70.58 70.67 220300
2005-12-07 70.70 70.70 69.66 70.08 284400
2005-12-08 70.20 70.48 69.50 70.09 272900
2005-12-09 70.28 70.64 69.80 70.35 344700
2005-12-12 70.75 71.00 70.25 70.74 222300
2005-12-13 70.73 71.19 69.90 70.48 338800
2005-12-14 70.63 71.43 70.57 71.20 327200
2005-12-15 71.43 71.48 70.16 70.46 237200
2005-12-16 71.00 71.68 70.49 70.49 390500
2005-12-19 70.49 70.62 69.93 70.05 312700
2005-12-20 70.15 71.08 70.15 70.65 251200
2005-12-21 71.10 71.49 70.91 71.08 255600
2005-12-22 71.15 71.62 70.95 71.61 263800
2005-12-23 71.66 72.10 71.51 71.97 253000
2005-12-27 72.22 72.45 71.38 71.38 286500
2005-12-28 71.15 71.69 71.01 71.59 240000
2005-12-29 71.34 72.02 71.30 71.74 217100
2005-12-30 71.50 71.53 71.10 71.10 200700
2006-01-03 71.02 72.12 69.35 71.80 598400
2006-01-04 71.68 71.80 71.11 71.49 336000
2006-01-05 71.05 71.49 71.00 71.39 290500
2006-01-06 72.00 74.70 72.00 74.57 1000200
2006-01-09 73.10 75.35 73.10 75.16 591500
2006-01-10 75.05 75.25 74.40 74.93 638300
2006-01-11 75.20 75.45 74.32 74.50 526300
2006-01-12 74.70 74.95 74.17 74.65 313600
2006-01-13 73.80 75.22 73.80 75.02 250500
2006-01-17 74.92 75.24 74.63 75.00 398000
2006-01-18 74.50 75.13 74.29 74.84 282500
2006-01-19 74.34 74.87 73.94 74.68 395800
2006-01-20 74.20 74.26 72.44 72.62 508100
2006-01-23 72.96 73.71 72.52 73.30 273700
2006-01-24 73.55 74.77 73.55 74.40 292800
2006-01-25 74.65 74.84 73.55 74.37 279400
2006-01-26 74.61 74.90 72.86 73.30 540600
2006-01-27 73.20 73.35 70.72 71.55 790800
2006-01-30 71.56 72.60 71.56 71.60 679200
2006-01-31 71.60 71.77 70.78 70.93 575500
2006-02-01 71.24 71.48 70.38 71.31 607300
2006-02-02 71.44 72.15 71.01 71.95 531500
2006-02-03 71.85 72.15 70.97 71.12 385700
2006-02-06 71.70 72.43 71.64 72.03 565500
2006-02-07 71.80 72.25 71.12 71.18 351400
2006-02-08 71.20 71.63 71.00 71.50 288100
2006-02-09 72.00 72.58 71.79 71.86 518700
2006-02-10 71.97 72.90 71.25 72.33 635700
2006-02-13 72.33 72.59 71.27 71.75 395100
2006-02-14 71.45 71.48 69.30 70.54 717000
2006-02-15 70.75 71.95 70.40 71.67 493200
2006-02-16 71.67 72.25 71.67 72.19 219600
2006-02-17 72.18 72.37 71.93 72.28 289100
2006-02-21 71.97 72.22 71.17 71.74 349200
2006-02-22 72.05 74.03 71.95 73.91 478900
2006-02-23 73.70 73.99 73.14 73.57 258900
2006-02-24 73.50 74.29 73.16 73.96 163300
2006-02-27 74.10 74.66 74.08 74.25 195200
2006-02-28 73.75 74.35 73.68 74.04 375200
2006-03-01 74.27 75.47 74.20 75.40 397700
2006-03-02 74.95 75.23 73.41 73.47 745000
2006-03-03 73.26 74.19 72.92 73.69 552900
2006-03-06 73.90 73.90 72.38 72.67 619800
2006-03-07 72.60 73.40 71.94 72.50 561600
2006-03-08 71.80 71.99 70.57 71.10 1135500
2006-03-09 71.10 71.74 71.00 71.51 779700
2006-03-10 71.60 72.77 71.06 72.30 513000
2006-03-13 72.20 72.65 70.97 71.79 576300
2006-03-14 71.70 75.40 71.70 74.41 984000
2006-03-15 74.30 74.57 73.45 74.03 581600
2006-03-16 73.95 75.73 73.95 75.08 529200
2006-03-17 75.30 75.36 74.84 75.07 446500
2006-03-20 75.07 76.02 75.00 75.62 328200
2006-03-21 75.55 75.80 74.39 74.66 317100
2006-03-22 74.27 76.17 74.27 76.00 270400
2006-03-23 75.90 75.93 74.77 75.25 217000
2006-03-24 75.16 75.93 74.55 75.25 242000
2006-03-27 75.06 75.22 74.17 74.80 213600
2006-03-28 74.50 74.98 74.21 74.92 441000
2006-03-29 75.10 75.81 74.83 75.63 327600
2006-03-30 75.85 76.59 75.17 75.76 322100
2006-03-31 75.62 75.81 74.89 75.35 369500
2006-04-03 76.10 76.90 75.55 75.68 283400
2006-04-04 75.83 76.80 75.16 76.51 272500
2006-04-05 76.51 77.84 76.07 77.40 396000
2006-04-06 77.15 77.50 76.15 76.81 309900
2006-04-07 76.90 77.19 75.40 75.40 243000
2006-04-10 75.51 75.92 73.16 73.45 762800
2006-04-11 72.55 73.43 71.36 72.52 779700
2006-04-12 72.46 73.22 72.07 72.86 485900
2006-04-13 72.61 73.84 72.61 73.70 498700
2006-04-17 74.50 76.72 73.50 74.37 831700
2006-04-18 75.02 78.95 74.83 78.39 881400
2006-04-19 78.08 79.80 78.02 79.69 838200
2006-04-20 78.15 79.63 78.10 79.26 650300
2006-04-21 79.50 79.52 77.87 78.35 534700
2006-04-24 77.85 77.95 76.68 77.01 493300
2006-04-25 77.11 77.23 76.51 76.61 416700
2006-04-26 76.69 77.77 76.55 77.69 574800
2006-04-27 77.52 77.79 76.70 76.88 481100
2006-04-28 77.00 77.53 76.57 76.92 365800
2006-05-01 77.47 78.15 76.99 77.90 566100
2006-05-02 77.80 78.61 77.11 78.61 543600
2006-05-03 78.21 79.30 78.00 78.64 393600
2006-05-04 78.50 78.95 78.39 78.70 350400
2006-05-05 78.90 79.95 78.51 79.73 367800
2006-05-08 79.72 79.93 79.05 79.28 245400
2006-05-09 79.12 79.20 78.53 78.96 242000
2006-05-10 79.05 79.19 77.94 78.36 264600
2006-05-11 78.25 78.34 77.12 77.40 395900
2006-05-12 77.36 77.50 75.89 76.09 454400
2006-05-15 75.98 76.00 75.03 75.19 479600
2006-05-16 75.19 75.60 74.72 75.17 626400
2006-05-17 74.78 75.20 73.40 73.62 582600
2006-05-18 73.42 74.29 73.00 73.36 510400
2006-05-19 73.40 74.24 72.58 73.65 385700
2006-05-22 73.40 73.83 72.29 73.37 339900
2006-05-23 73.84 74.76 73.54 73.90 475600
2006-05-24 73.50 74.50 71.45 71.75 1178500
2006-05-25 72.10 72.58 71.00 71.40 1021600
2006-05-26 71.90 72.35 71.40 72.15 572000
2006-05-30 72.00 72.25 71.51 71.51 385700
2006-05-31 71.70 72.47 71.39 72.16 470700
2006-06-01 72.06 73.53 72.05 73.48 387400
2006-06-02 73.55 73.73 72.51 73.60 382300
2006-06-05 73.20 73.32 71.93 71.99 531500
2006-06-06 72.09 72.89 71.35 71.89 518600
2006-06-07 72.05 72.34 70.96 71.00 446400
2006-06-08 70.87 71.28 68.22 70.65 781900
2006-06-09 70.65 71.42 70.65 70.80 315400
2006-06-12 71.02 71.09 69.43 69.48 428200
2006-06-13 69.00 70.20 68.85 69.40 724400
2006-06-14 69.20 70.10 68.75 70.10 548300
2006-06-15 70.35 72.00 70.35 71.88 345800
2006-06-16 71.52 71.93 70.86 71.21 425600
2006-06-19 71.18 71.60 70.43 70.63 511600
2006-06-20 70.70 71.07 70.00 70.29 488100
2006-06-21 70.30 71.45 70.30 70.67 383800
2006-06-22 70.67 70.90 70.03 70.50 400200
2006-06-23 70.20 71.72 69.90 71.25 290200
2006-06-26 71.47 72.48 71.35 72.22 290100
2006-06-27 72.17 73.07 71.95 72.56 694700
2006-06-28 71.68 73.17 71.68 72.85 469600
2006-06-29 72.96 74.41 72.84 74.34 484900
2006-06-30 74.42 75.33 74.25 75.23 465600
2006-07-03 75.34 75.99 75.21 75.96 137000
2006-07-05 75.50 75.50 74.32 75.27 505000
2006-07-06 75.26 76.19 75.13 75.66 465100
2006-07-07 75.41 75.54 74.68 75.07 545500
2006-07-10 75.09 76.21 74.75 75.80 303500
2006-07-11 75.40 75.89 74.60 75.77 414100
2006-07-12 75.75 75.79 73.69 73.95 982400
2006-07-13 73.51 73.73 72.31 72.57 568300
2006-07-14 72.32 73.55 72.31 73.00 1122300
2006-07-17 71.00 71.22 62.99 63.00 4672900
2006-07-18 62.50 63.38 60.80 61.00 2990100
2006-07-19 61.10 62.30 60.60 61.48 1989600
2006-07-20 61.70 62.41 60.62 60.62 1310500
2006-07-21 61.00 62.60 60.71 62.60 2094300
2006-07-24 62.80 63.70 62.05 62.91 1515400
2006-07-25 63.00 63.45 62.62 63.02 628400
2006-07-26 62.90 63.10 61.61 61.85 961300
2006-07-27 62.05 62.78 61.34 61.65 919600
2006-07-28 61.90 62.49 61.74 62.08 551500
2006-07-31 61.70 62.24 61.44 62.09 455100
2006-08-01 61.98 62.27 61.55 61.75 560900
2006-08-02 61.90 62.77 61.85 62.38 452000
2006-08-03 62.20 63.54 62.11 63.05 517700
2006-08-04 64.20 64.82 62.80 63.30 611100
2006-08-07 63.15 63.20 62.00 62.33 489000
2006-08-08 62.38 62.56 61.84 62.02 536700
2006-08-09 62.50 63.17 61.41 61.60 1021300
2006-08-10 61.11 61.33 60.77 61.12 774500
2006-08-11 61.07 61.25 60.75 61.09 569600
2006-08-14 61.50 62.24 61.16 61.25 533500
2006-08-15 61.50 63.00 61.17 63.00 994300
2006-08-16 63.05 64.80 63.02 64.08 723200
2006-08-17 64.07 64.64 63.63 63.90 432000
2006-08-18 64.02 64.47 63.05 63.47 426600
2006-08-21 63.22 63.22 62.77 63.00 378100
2006-08-22 62.90 63.36 62.82 62.92 547600
2006-08-23 63.10 63.55 62.91 63.30 349100
2006-08-24 63.55 64.06 63.00 63.57 535500
2006-08-25 63.39 64.21 63.39 64.08 487300
2006-08-28 64.05 65.31 64.00 65.20 636900
2006-08-29 65.48 66.13 65.05 65.85 906900
2006-08-30 66.00 66.30 65.66 66.11 648300
2006-08-31 66.30 66.85 65.84 66.80 460200
2006-09-01 67.52 67.62 66.72 66.88 589700
2006-09-05 66.93 67.16 66.68 66.75 544100
2006-09-06 66.64 66.65 65.14 65.40 911000
2006-09-07 64.60 65.18 63.81 64.75 722200
2006-09-08 64.85 65.15 64.70 64.91 241600
2006-09-11 64.80 65.19 64.45 64.74 494800
2006-09-12 64.99 65.68 64.93 65.59 695500
2006-09-13 65.55 66.88 65.38 66.43 382900
2006-09-14 66.40 66.83 66.20 66.77 530600
2006-09-15 67.08 68.95 67.08 68.49 1006500
2006-09-18 69.24 69.25 67.57 68.21 746100
2006-09-19 70.57 71.34 68.71 69.29 1584900
2006-09-20 69.29 69.70 69.03 69.65 752500
2006-09-21 69.68 69.90 68.30 68.61 663600
2006-09-22 68.65 68.80 68.09 68.32 285800
2006-09-25 68.40 68.95 67.17 68.75 873800
2006-09-26 68.50 69.03 67.78 67.93 1102700
2006-09-27 67.53 68.54 67.41 68.26 767200
2006-09-28 68.45 68.65 67.35 67.98 630400
2006-09-29 68.07 68.07 66.87 67.02 596000
2006-10-02 67.25 67.25 65.86 66.44 1051600
2006-10-03 66.20 67.33 66.00 67.00 538700
2006-10-04 66.97 67.88 66.66 67.88 426100
2006-10-05 67.80 68.70 67.79 68.66 370600
2006-10-06 68.52 68.64 67.97 68.62 450000
2006-10-09 68.40 68.65 67.72 68.32 376300
2006-10-10 68.25 69.21 68.05 68.88 461300
2006-10-11 68.07 68.99 68.07 68.92 423600
2006-10-12 69.22 69.73 69.01 69.69 409100
2006-10-13 69.37 71.25 69.37 70.52 983100
2006-10-16 69.89 74.84 69.80 72.70 2531400
2006-10-17 72.15 72.80 71.93 72.36 938000
2006-10-18 73.00 74.20 72.72 72.89 1453700
2006-10-19 72.80 73.15 72.13 72.30 802100
2006-10-20 72.25 72.28 71.11 71.63 697000
2006-10-23 71.50 73.26 71.50 72.09 665500
2006-10-24 72.09 73.10 72.00 73.10 759400
2006-10-25 73.22 73.45 72.45 72.90 434100
2006-10-26 73.07 73.89 72.76 73.33 567500
2006-10-27 73.10 74.00 72.74 72.84 608900
2006-10-30 72.38 73.19 72.16 72.67 486100
2006-10-31 72.90 73.37 72.15 72.78 534900
2006-11-01 72.89 73.71 72.77 72.82 634000
2006-11-02 72.35 72.61 71.79 72.30 561400
2006-11-03 71.75 72.25 70.41 71.27 1101100
2006-11-06 71.40 71.50 71.00 71.33 723100
2006-11-07 71.40 72.26 71.40 71.85 522300
2006-11-08 71.40 72.72 71.40 72.62 515800
2006-11-09 71.77 72.47 70.28 70.42 1395300
2006-11-10 68.60 70.69 68.40 70.50 1318400
2006-11-13 70.45 71.02 70.36 70.80 486600
2006-11-14 71.03 71.36 70.47 71.08 651100
2006-11-15 71.00 75.90 70.99 73.57 1757900
2006-11-16 73.70 74.41 73.45 73.95 598500
2006-11-17 73.99 74.06 73.33 73.70 484000
2006-11-20 73.40 73.75 73.00 73.14 346000
2006-11-21 73.10 73.58 73.01 73.37 537100
2006-11-22 73.36 73.87 73.04 73.41 521700
2006-11-24 73.15 73.63 73.03 73.30 129300
2006-11-27 73.05 73.72 72.12 72.19 702700
2006-11-28 72.25 72.50 71.56 72.05 436600
2006-11-29 72.24 72.63 72.00 72.42 237000
2006-11-30 72.75 72.82 71.85 72.36 510400
2006-12-01 72.40 72.57 71.36 71.90 449800
2006-12-04 71.90 72.94 71.31 72.57 468100
2006-12-05 72.50 72.53 71.87 72.37 532800
2006-12-06 72.42 73.66 72.40 73.58 542700
2006-12-07 73.96 74.14 73.22 73.38 460000
2006-12-08 73.34 74.42 72.85 74.12 559700
2006-12-11 73.75 73.76 71.95 72.12 598200
2006-12-12 72.17 72.94 71.96 72.64 444200
2006-12-13 72.88 72.89 71.74 72.00 354900
2006-12-14 72.42 73.09 72.00 72.45 338900
2006-12-15 72.38 72.38 70.79 71.00 902000
2006-12-18 71.10 72.02 71.05 71.27 682400
2006-12-19 71.00 71.28 70.38 71.16 673200
2006-12-20 71.10 71.80 71.10 71.51 362900
2006-12-21 71.81 71.81 70.98 70.98 555100
2006-12-22 71.15 71.17 69.68 70.00 606900
2006-12-26 69.80 70.04 69.68 69.95 348200
2006-12-27 70.00 70.99 69.94 70.81 373400
2006-12-28 70.70 71.47 70.13 70.40 350900
2006-12-29 70.37 70.39 69.84 69.94 267600
2007-01-03 70.50 71.67 70.37 71.00 706100
2007-01-04 71.00 71.18 70.25 70.78 452200
2007-01-05 70.60 70.79 68.92 69.34 583000
2007-01-08 69.34 70.34 68.77 70.02 365600
2007-01-09 70.02 70.23 69.53 70.07 282300
2007-01-10 69.77 70.65 69.57 70.56 403200
2007-01-11 70.57 71.35 70.51 71.35 314100
2007-01-12 71.39 71.89 71.10 71.76 290800
2007-01-16 71.60 71.80 71.29 71.73 155800
2007-01-17 71.80 72.36 71.63 72.09 407500
2007-01-18 72.30 72.30 70.51 70.90 724300
2007-01-19 71.02 71.66 71.00 71.32 379300
2007-01-22 71.32 71.40 70.92 71.12 373600
2007-01-23 71.13 72.25 71.00 71.80 290200
2007-01-24 71.73 72.47 71.25 72.42 402900
2007-01-25 72.42 72.60 71.64 72.00 666300
2007-01-26 72.40 74.76 72.26 72.73 965800
2007-01-29 74.65 77.25 74.00 76.60 1336800
2007-01-30 75.77 76.95 75.77 76.48 791900
2007-01-31 76.22 77.87 75.82 77.65 672700
2007-02-01 77.60 78.00 76.88 77.60 881100
2007-02-02 77.00 77.67 76.91 77.50 402000
2007-02-05 77.75 79.18 77.42 78.57 932000
2007-02-06 78.70 78.74 77.81 78.61 677600
2007-02-07 78.54 78.88 78.42 78.69 514100
2007-02-08 78.40 78.40 77.20 77.95 760500
2007-02-09 78.10 78.38 77.99 78.17 845800
2007-02-12 77.70 78.23 77.11 77.60 957605
2007-02-13 77.90 78.90 77.85 78.51 593201
2007-02-14 78.91 79.15 78.50 78.90 599665
2007-02-15 79.30 79.36 79.00 79.21 391500
2007-02-16 78.99 78.99 78.10 78.73 247500
2007-02-20 79.25 80.00 78.74 79.95 634900
2007-02-21 79.80 80.35 79.30 80.32 404800
2007-02-22 80.07 80.37 79.65 80.37 290800
2007-02-23 79.95 80.06 79.72 79.98 291600
2007-02-26 79.99 80.24 79.41 79.57 352700
2007-02-27 78.75 79.08 76.56 76.95 946000
2007-02-28 76.74 77.80 76.28 77.29 622000
2007-03-01 76.78 77.62 76.35 77.04 587499
2007-03-02 77.04 77.25 75.65 75.76 543400
2007-03-05 75.23 75.48 74.30 74.30 575700
2007-03-06 74.60 75.27 74.00 75.07 481700
2007-03-07 74.89 75.89 74.84 75.40 333100
2007-03-08 75.89 76.39 75.80 76.25 360300
2007-03-09 76.50 76.83 75.96 76.58 296900
2007-03-12 76.54 77.18 75.88 76.62 507500
2007-03-13 76.25 76.31 75.15 75.25 524600
2007-03-14 75.26 75.80 73.32 74.84 869800
2007-03-15 74.86 75.55 74.60 75.11 490800
2007-03-16 75.68 76.09 74.81 75.26 584600
2007-03-19 75.40 76.50 75.40 75.95 243400
2007-03-20 75.90 76.50 75.90 76.20 190400
2007-03-21 76.14 77.56 75.90 77.47 298700
2007-03-22 77.53 78.54 77.53 78.01 603000
2007-03-23 78.07 78.84 78.00 78.71 304100
2007-03-26 78.35 78.45 76.65 77.71 454400
2007-03-27 77.50 77.50 76.66 77.05 158800
2007-03-28 76.80 76.97 75.95 76.21 307000
2007-03-29 76.46 76.73 76.14 76.62 246700
2007-03-30 76.55 77.88 76.49 77.24 591600
2007-04-02 77.10 77.25 76.22 76.39 420600
2007-04-03 76.44 77.11 76.00 77.08 508900
2007-04-04 77.16 77.22 76.46 77.03 272900
2007-04-05 76.96 77.70 76.65 77.51 245500
2007-04-09 77.51 78.45 76.78 77.42 405800
2007-04-10 77.25 77.90 77.25 77.58 227300
2007-04-11 77.42 77.44 76.40 77.00 597000
2007-04-12 77.05 78.33 76.70 78.19 389100
2007-04-13 78.27 79.75 78.05 79.53 1004500
2007-04-16 81.00 83.99 81.00 81.59 1564100
2007-04-17 81.34 82.25 80.69 82.10 676300
2007-04-18 82.00 83.08 81.31 82.70 918100
2007-04-19 81.76 82.39 81.00 82.03 819700
2007-04-20 82.45 83.19 82.41 82.98 946000
2007-04-23 83.00 84.10 82.82 83.90 598200
2007-04-24 83.40 83.70 83.00 83.08 445243
2007-04-25 83.15 84.25 82.95 84.02 476500
2007-04-26 84.03 84.28 83.58 84.02 350100
2007-04-27 83.90 84.21 83.26 83.85 324600
2007-04-30 83.16 83.85 82.60 82.62 560600
2007-05-01 82.62 83.83 82.50 83.58 610500
2007-05-02 83.55 84.95 83.40 84.46 501000
2007-05-03 84.40 84.80 84.21 84.32 392200
2007-05-04 84.50 84.89 83.73 84.08 626700
2007-05-07 84.08 84.35 83.13 83.30 800100
2007-05-08 83.15 84.39 83.00 84.18 789800
2007-05-09 84.00 84.60 83.61 84.50 543200
2007-05-10 83.90 84.00 83.41 83.62 511500
2007-05-11 83.76 84.58 83.54 84.58 347900
2007-05-14 84.55 84.80 84.15 84.45 256100
2007-05-15 84.70 85.00 83.90 84.04 339100
2007-05-16 84.00 84.10 83.36 83.90 318700
2007-05-17 83.87 83.87 83.31 83.61 453500
2007-05-18 83.99 85.05 83.64 84.78 395700
2007-05-21 84.88 85.70 84.80 85.40 639200
2007-05-22 85.25 86.00 85.16 85.82 216900
2007-05-23 85.85 86.40 85.60 86.14 494300
2007-05-24 86.16 86.97 84.59 84.81 432800
2007-05-25 84.97 85.91 84.63 85.64 228300
2007-05-29 85.80 86.00 85.50 85.89 277600
2007-05-30 85.60 87.25 85.37 87.25 478400
2007-05-31 87.26 88.05 86.80 88.05 389100
2007-06-01 88.05 89.10 88.04 88.70 579900
2007-06-04 88.30 88.58 86.91 88.23 513500
2007-06-05 87.75 88.24 87.50 87.70 482200
2007-06-06 87.54 87.54 86.65 86.83 475000
2007-06-07 87.76 88.07 85.14 85.15 663300
2007-06-08 85.16 86.12 85.15 85.95 635600
2007-06-11 85.94 87.36 85.53 86.74 403413
2007-06-12 86.58 88.02 86.01 87.04 581100
2007-06-13 87.62 90.30 87.62 89.49 1117400
2007-06-14 89.20 89.77 88.99 89.60 554600
2007-06-15 90.48 90.60 89.59 89.73 849200
2007-06-18 90.05 91.34 90.05 90.80 402000
2007-06-19 90.51 91.48 89.94 90.92 664700
2007-06-20 91.10 92.25 90.68 90.68 1144400
2007-06-21 90.76 92.71 90.70 92.54 775400
2007-06-22 92.12 92.49 91.25 91.94 1015400
2007-06-25 92.09 93.48 91.90 93.25 1862800
2007-06-26 93.36 94.75 92.63 93.19 1742400
2007-06-27 92.25 93.44 91.24 93.34 644000
2007-06-28 93.34 93.67 92.69 92.93 398900
2007-06-29 93.40 93.94 92.75 93.05 466000
2007-07-02 93.50 94.39 93.16 94.26 319500
2007-07-03 94.45 94.72 93.13 93.24 405200
2007-07-05 93.24 93.81 92.83 93.69 482300
2007-07-06 94.18 94.54 93.32 94.21 468100
2007-07-09 94.21 95.00 93.99 95.00 578300
2007-07-10 94.70 94.70 92.87 92.87 596300
2007-07-11 92.90 94.09 92.46 94.09 357500
2007-07-12 94.41 96.77 94.09 96.77 803800
2007-07-13 95.42 98.60 95.42 98.45 1161600
2007-07-16 97.50 97.57 93.10 94.33 1682700
2007-07-17 94.63 95.94 94.22 95.40 934100
2007-07-18 95.00 95.44 94.25 95.34 687500
2007-07-19 95.71 95.71 94.55 94.98 587200
2007-07-20 94.93 94.99 92.68 93.20 732800
2007-07-23 93.80 94.76 92.77 92.93 607800
2007-07-24 93.51 93.51 90.81 91.17 885200
2007-07-25 91.38 91.92 89.57 90.55 701700
2007-07-26 90.00 90.36 87.36 88.46 741600
2007-07-27 88.08 88.67 86.85 86.86 954900
2007-07-30 86.69 88.87 86.50 88.55 603100
2007-07-31 89.20 89.68 87.36 87.36 553600
2007-08-01 86.97 87.95 86.27 87.61 684200
2007-08-02 87.66 87.97 86.36 87.72 558000
2007-08-03 88.16 88.16 85.60 85.60 855200
2007-08-06 85.94 86.71 85.09 86.71 490958
2007-08-07 86.20 87.23 85.31 86.85 634600
2007-08-08 87.10 87.61 85.70 87.08 972400
2007-08-09 85.80 86.81 84.05 84.61 1278300
2007-08-10 84.45 86.92 83.30 86.38 828800
2007-08-13 86.90 88.25 86.05 86.35 678400
2007-08-14 86.68 86.95 83.09 83.46 512300
2007-08-15 83.27 84.40 81.71 81.94 306600
2007-08-16 81.18 81.77 79.38 81.77 687100
2007-08-17 84.36 85.60 82.88 84.65 553200
2007-08-20 84.71 86.36 84.70 85.86 467400
2007-08-21 86.20 88.71 85.72 87.45 689500
2007-08-22 88.36 89.81 87.93 89.39 555900
2007-08-23 90.00 90.00 88.26 88.73 583000
2007-08-24 88.40 90.80 87.92 90.66 642700
2007-08-27 90.60 92.33 90.50 91.05 517800
2007-08-28 90.19 90.49 87.14 87.14 618500
2007-08-29 87.75 90.11 87.62 90.09 487900
2007-08-30 88.97 90.49 88.77 89.93 406200
2007-08-31 91.09 92.24 90.50 91.61 412000
2007-09-04 91.08 92.84 90.66 92.05 401600
2007-09-05 91.47 91.61 89.68 90.08 370600
2007-09-06 90.11 91.27 89.52 90.85 382300
2007-09-07 89.95 89.95 87.66 88.10 575900
2007-09-10 88.00 89.48 86.34 88.51 657200
2007-09-11 88.36 88.81 86.67 87.07 1245400
2007-09-12 86.99 87.71 86.02 86.76 638000
2007-09-13 86.81 87.44 85.59 86.55 836900
2007-09-14 85.67 87.65 85.61 87.33 771700
2007-09-17 87.34 87.73 85.95 86.42 703500
2007-09-18 87.08 89.75 86.69 89.69 800500
2007-09-19 89.98 92.42 89.75 91.00 644200
2007-09-20 91.09 91.55 90.07 90.69 842900
2007-09-21 91.65 92.14 90.69 91.10 449400
2007-09-24 91.08 91.98 90.52 90.71 359200
2007-09-25 90.00 90.57 89.39 90.38 382600
2007-09-26 90.71 91.37 90.31 91.30 350900
2007-09-27 91.82 92.00 91.01 91.41 471200
2007-09-28 91.53 92.50 90.97 91.19 623500
2007-10-01 91.45 93.61 91.45 93.46 620600
2007-10-02 93.65 93.88 91.68 92.76 400400
2007-10-03 92.45 92.51 90.80 91.05 502100
2007-10-04 91.43 92.12 90.31 91.99 302500
2007-10-05 93.34 94.95 91.71 94.35 679800
2007-10-08 94.00 94.95 93.70 94.12 204400
2007-10-09 94.73 95.00 94.12 94.80 367700
2007-10-10 94.72 94.91 93.47 94.05 324000
2007-10-11 94.22 94.28 92.26 92.71 710900
2007-10-12 93.05 94.54 91.60 94.22 714575
2007-10-15 95.00 96.00 92.01 93.75 1239800
2007-10-16 94.00 95.37 92.84 93.59 776100
2007-10-17 94.42 94.66 91.83 92.71 645600
2007-10-18 92.48 92.67 90.34 90.70 798700
2007-10-19 90.38 91.25 89.16 89.16 755400
2007-10-22 88.62 90.44 88.60 89.80 836400
2007-10-23 90.00 90.18 88.20 88.85 751400
2007-10-24 88.85 89.38 87.52 89.14 951903
2007-10-25 89.35 89.50 87.83 88.89 627300
2007-10-26 89.35 89.43 88.53 89.05 545300
2007-10-29 89.28 89.80 88.69 88.92 443300
2007-10-30 88.82 89.14 87.91 87.92 699200
2007-10-31 88.57 90.15 88.49 89.92 874000
2007-11-01 89.79 89.79 87.52 87.52 535200
2007-11-02 87.90 88.74 86.43 88.18 591100
2007-11-05 87.67 88.82 87.00 88.18 696000
2007-11-06 88.87 88.87 87.37 87.96 587600
2007-11-07 87.00 87.00 85.58 85.69 1135200
2007-11-08 85.96 87.27 85.32 86.90 776800
2007-11-09 85.93 86.55 85.24 85.29 480700
2007-11-12 85.45 86.33 84.61 84.62 476200
2007-11-13 85.00 87.21 84.60 87.21 834500
2007-11-14 87.56 90.71 86.37 88.36 1240401
2007-11-15 90.56 91.57 88.91 89.19 1456440
2007-11-16 91.73 91.73 87.71 88.39 1024548
2007-11-19 87.68 87.85 85.69 85.99 891157
2007-11-20 85.94 87.27 85.25 86.42 937500
2007-11-21 85.65 85.89 84.40 84.40 1075100
2007-11-23 85.72 86.92 84.58 86.84 261500
2007-11-26 86.67 88.38 85.81 85.81 620788
2007-11-27 86.08 87.38 85.75 86.75 558200
2007-11-28 87.48 89.26 86.86 89.20 625625
2007-11-29 88.97 89.42 88.26 89.00 452500
2007-11-30 90.48 90.72 88.00 88.30 678600
2007-12-03 88.27 88.50 86.87 86.92 694100
2007-12-04 86.93 87.44 86.30 86.65 752900
2007-12-05 87.28 88.50 87.10 88.25 680301
2007-12-06 88.22 90.33 88.05 90.15 570905
2007-12-07 90.70 92.22 90.50 91.29 1299100
2007-12-10 91.36 92.00 91.27 91.42 792200
2007-12-11 91.41 93.28 89.62 89.62 939900
2007-12-12 91.82 92.08 89.30 89.96 862100
2007-12-13 89.49 92.19 89.28 92.04 749538
2007-12-14 90.96 91.30 90.25 90.48 685100
2007-12-17 90.54 90.54 88.19 88.19 706200
2007-12-18 88.27 89.07 87.55 88.81 683200
2007-12-19 89.00 89.36 87.77 87.81 664003
2007-12-20 88.54 88.80 87.24 87.96 634400
2007-12-21 89.00 90.13 88.49 89.26 708300
2007-12-24 89.54 90.99 89.27 90.83 138200
2007-12-26 91.00 91.05 90.43 90.68 349500
2007-12-27 90.68 90.93 89.03 89.10 362600
2007-12-28 89.92 89.92 88.40 88.54 333400
2007-12-31 88.04 88.54 87.38 87.52 293100
2008-01-02 87.17 87.92 85.34 85.51 853998
2008-01-03 85.96 86.37 85.04 85.18 772265
2008-01-04 85.94 85.94 82.47 82.54 1368198
2008-01-07 82.68 83.00 81.26 82.09 1064570
2008-01-08 82.66 82.66 79.91 80.13 1097747
2008-01-09 80.19 80.47 78.34 80.14 1275400
2008-01-10 79.32 80.78 78.45 79.94 1889300
2008-01-11 77.77 78.37 76.53 76.87 1573153
2008-01-14 77.19 77.93 76.80 77.45 532500
2008-01-15 76.82 76.95 75.42 76.07 1156000
2008-01-16 75.48 77.93 75.26 75.62 1478538
2008-01-17 75.93 76.96 72.93 73.29 1802100
2008-01-18 73.76 74.45 71.22 71.87 1509470
2008-01-22 70.29 76.95 69.00 76.29 2246445
2008-01-23 74.21 78.45 73.02 78.22 1687621
2008-01-24 81.00 82.30 79.27 80.79 1835618
2008-01-25 82.00 82.00 76.97 77.58 1742122
2008-01-28 77.54 77.54 75.08 76.67 1432725
2008-01-29 76.67 77.59 76.38 77.30 952756
2008-01-30 77.30 79.85 76.82 78.00 626350
2008-01-31 76.74 80.11 76.10 79.38 1000456
2008-02-01 80.09 80.80 79.07 80.35 752436
2008-02-04 80.06 80.46 79.56 80.17 500500
2008-02-05 78.46 79.71 78.27 79.03 1125488
2008-02-06 79.58 80.10 78.59 78.86 1098818
2008-02-07 78.13 79.41 77.53 79.08 858150
2008-02-08 79.04 79.78 75.52 76.65 2543604
2008-02-11 75.00 76.71 74.70 76.37 1703440
2008-02-12 76.69 76.97 75.21 75.85 1158319
2008-02-13 76.28 77.68 76.28 77.41 892631
2008-02-14 77.26 77.41 75.05 75.46 680200
2008-02-15 75.37 75.57 74.66 75.12 973819
2008-02-19 75.91 76.00 74.28 74.54 841676
2008-02-20 74.04 75.17 73.54 74.92 1355469
2008-02-21 75.16 75.81 74.26 74.70 962722
2008-02-22 75.23 75.31 72.76 74.77 1146271
2008-02-25 74.67 76.05 74.32 75.93 1052867
2008-02-26 74.90 76.97 74.90 76.84 909538
2008-02-27 76.59 77.83 76.30 76.90 971108
2008-02-28 76.50 76.71 74.91 75.71 750003
2008-02-29 74.73 74.73 73.41 73.66 1314582
2008-03-03 73.41 74.93 73.41 74.53 1108480
2008-03-04 73.98 74.56 73.25 74.20 809700
2008-03-05 73.87 75.61 73.87 74.77 774890
2008-03-06 74.23 74.39 73.51 73.54 778492
2008-03-07 73.30 74.89 71.90 72.52 1345303
2008-03-10 72.06 72.87 71.25 71.60 1608424
2008-03-11 73.08 73.62 71.41 73.35 1086500
2008-03-12 73.65 75.29 73.45 74.05 1243935
2008-03-13 72.87 74.44 70.95 73.75 1490824
2008-03-14 74.14 74.30 71.77 72.86 1086265
2008-03-17 72.00 74.92 71.62 74.00 1549521
2008-03-18 74.92 76.18 74.22 76.18 1022559
2008-03-19 76.30 77.80 76.03 76.28 1193839
2008-03-20 76.70 78.51 76.28 78.26 1094900
2008-03-24 78.82 80.47 78.50 79.65 865585
2008-03-25 79.53 80.52 78.93 80.05 676100
2008-03-26 79.75 79.81 78.34 79.49 688600
2008-03-27 80.09 80.09 77.91 78.00 745396
2008-03-28 76.80 77.99 74.76 76.46 1048099
2008-03-31 76.53 77.00 75.54 76.39 673180
2008-04-01 76.98 79.43 75.94 79.30 1060799
2008-04-02 79.30 80.73 79.12 80.51 1008350
2008-04-03 80.31 80.55 79.20 80.25 757800
2008-04-04 80.49 81.73 79.75 80.95 525500
2008-04-07 81.84 82.12 80.57 81.65 672300
2008-04-08 81.30 83.20 81.10 83.00 921700
2008-04-09 83.13 83.21 80.76 81.27 1134600
2008-04-10 80.81 80.99 79.23 80.00 1301955
2008-04-11 78.83 80.88 78.50 80.00 2078325
2008-04-14 84.09 84.24 81.35 81.73 1987071
2008-04-15 82.54 83.00 81.66 82.63 1704006
2008-04-16 83.41 85.55 82.83 85.32 977750
2008-04-17 84.76 86.29 84.33 85.91 1017566
2008-04-18 86.76 88.06 86.55 87.50 1185386
2008-04-21 87.18 87.77 86.39 87.64 520756
2008-04-22 87.00 87.42 85.31 85.86 479751
2008-04-23 86.70 86.70 84.32 85.08 540261
2008-04-24 85.60 85.60 84.26 84.71 728219
2008-04-25 85.20 86.36 84.27 85.97 502748
2008-04-28 85.71 85.92 85.11 85.78 593282
2008-04-29 85.34 86.30 85.29 85.82 590111
2008-04-30 85.87 87.25 85.69 86.71 1316204
2008-05-01 86.92 87.98 86.32 87.84 689237
2008-05-02 88.32 88.99 86.71 87.30 558796
2008-05-05 86.62 87.18 86.04 86.69 392997
2008-05-06 86.57 87.70 85.62 87.37 593046
2008-05-07 87.03 87.42 85.73 85.85 570332
2008-05-08 85.71 86.55 85.43 86.21 825112
2008-05-09 85.10 86.16 84.84 85.87 437000
2008-05-12 86.50 87.94 86.09 87.93 625022
2008-05-13 88.00 89.55 87.84 89.46 980870
2008-05-14 89.63 91.13 89.02 90.21 888881
2008-05-15 89.71 91.44 89.33 91.21 668022
2008-05-16 91.04 92.00 90.87 91.76 1044320
2008-05-19 91.61 93.12 91.41 91.50 927637
2008-05-20 91.54 91.54 90.38 90.51 517576
2008-05-21 91.42 91.97 89.64 90.26 1110013
2008-05-22 90.18 91.15 89.88 90.21 494426
2008-05-23 89.73 89.73 87.95 88.74 429729
2008-05-27 88.26 89.43 87.81 89.26 896012
2008-05-28 89.64 90.68 89.38 90.56 393259
2008-05-29 90.62 91.75 89.94 91.16 467975
2008-05-30 91.16 91.69 90.57 91.26 627462
2008-06-02 91.10 91.10 89.30 89.93 572541
2008-06-03 90.00 90.88 89.51 90.36 523945
2008-06-04 90.02 91.90 89.79 91.41 734092
2008-06-05 91.80 92.78 91.08 92.75 677778
2008-06-06 92.30 92.30 89.22 89.22 615663
2008-06-09 89.60 90.44 89.37 89.97 538120
2008-06-10 89.50 90.74 89.25 90.00 551290
2008-06-11 89.34 90.45 88.50 88.50 1095184
2008-06-12 89.00 89.56 87.98 88.45 905646
2008-06-13 88.77 90.52 88.65 89.73 898906
2008-06-16 89.47 90.48 89.10 90.09 556964
2008-06-17 90.90 90.99 89.34 89.36 541467
2008-06-18 88.97 89.29 87.65 88.04 923431
2008-06-19 87.97 89.25 87.65 89.09 511431
2008-06-20 89.08 89.25 86.44 86.80 864525
2008-06-23 87.20 87.55 85.79 86.10 571349
2008-06-24 85.79 86.00 83.94 84.25 791985
2008-06-25 84.53 86.12 83.64 85.18 1090647
2008-06-26 84.86 84.89 82.17 82.31 1430894
2008-06-27 82.18 82.44 80.90 81.44 1462215
2008-06-30 81.59 82.77 81.06 81.80 667512
2008-07-01 80.72 82.52 79.98 82.03 1624339
2008-07-02 82.40 82.76 79.74 79.80 1387811
2008-07-03 80.38 83.12 79.66 81.46 812876
2008-07-07 82.44 82.89 80.78 81.52 716662
2008-07-08 81.93 84.60 81.20 84.45 976663
2008-07-09 84.25 86.00 83.99 83.99 1236488
2008-07-10 84.19 84.71 83.11 84.58 1020177
2008-07-11 83.79 84.43 82.14 83.14 633030
2008-07-14 83.75 84.94 82.88 84.21 825512
2008-07-15 82.40 85.02 81.27 83.91 1858164
2008-07-16 84.45 87.23 83.76 86.45 1525690
2008-07-17 86.57 90.36 86.12 89.52 1759398
2008-07-18 89.50 90.42 88.25 88.87 1080167
2008-07-21 88.56 89.54 87.89 89.13 746526
2008-07-22 88.65 91.97 88.54 91.88 1070614
2008-07-23 91.80 92.04 89.98 90.34 1014508
2008-07-24 90.50 90.50 88.05 88.35 919580
2008-07-25 88.60 89.02 87.76 88.00 686009
2008-07-28 88.04 88.43 86.47 86.76 595861
2008-07-29 87.12 88.36 87.12 88.27 645150
2008-07-30 89.11 90.42 88.54 90.15 901319
2008-07-31 89.34 91.85 89.34 89.51 910125
2008-08-01 89.66 90.43 87.68 88.45 751174
2008-08-04 88.27 88.52 87.01 87.15 507231
2008-08-05 87.61 88.86 87.61 88.86 554561
2008-08-06 88.00 89.59 87.73 89.01 564665
2008-08-07 88.00 88.01 86.03 86.27 705276
2008-08-08 86.29 89.74 85.89 89.73 618497
2008-08-11 89.15 92.21 88.67 91.27 1254254
2008-08-12 90.74 93.00 90.67 92.78 926855
2008-08-13 92.11 92.70 91.15 91.98 778770
2008-08-14 91.35 93.00 91.21 92.48 601209
2008-08-15 92.77 93.99 92.61 93.10 696891
2008-08-18 93.21 93.49 92.10 92.62 558090
2008-08-19 92.91 92.91 90.36 90.74 393496
2008-08-20 91.09 91.09 89.62 90.50 484043
2008-08-21 89.02 90.93 89.02 90.31 547341
2008-08-22 90.74 92.02 90.65 91.19 395514
2008-08-25 90.77 90.79 89.06 89.27 415838
2008-08-26 89.00 89.86 87.93 88.50 464031
2008-08-27 88.25 89.44 88.25 89.14 374161
2008-08-28 89.92 91.83 89.53 90.64 528445
2008-08-29 90.41 91.46 90.02 90.03 440960
2008-09-02 91.83 93.07 91.28 91.64 1114290
2008-09-03 91.69 92.22 90.26 90.81 548518
2008-09-04 90.21 90.21 87.59 88.21 787478
2008-09-05 87.18 88.55 86.19 87.31 710017
2008-09-08 89.88 90.43 88.38 89.46 622296
2008-09-09 89.58 89.99 87.51 88.32 1090652
2008-09-10 89.23 89.73 87.58 88.39 974221
2008-09-11 86.88 88.48 86.08 88.07 852689
2008-09-12 87.60 90.75 86.99 90.05 743397
2008-09-15 87.31 89.63 86.49 86.91 806147
2008-09-16 85.40 92.33 85.40 91.52 2148914
2008-09-17 89.79 92.30 88.90 89.06 1555783
2008-09-18 89.90 90.45 84.75 89.14 1620248
2008-09-19 86.79 93.59 83.63 92.33 1277278
2008-09-22 91.57 92.31 88.42 88.87 607660
2008-09-23 89.30 90.01 87.46 87.83 877413
2008-09-24 87.83 88.42 85.45 85.95 781014
2008-09-25 85.59 89.37 85.53 88.00 828006
2008-09-26 86.86 89.25 86.37 89.06 804479
2008-09-29 87.98 88.05 82.65 83.36 1230948
2008-09-30 85.00 87.60 82.76 86.97 987573
2008-10-01 86.15 86.90 81.16 81.93 1710894
2008-10-02 81.66 81.66 76.23 77.98 1516778
2008-10-03 78.85 81.93 77.18 77.31 1429594
2008-10-06 75.34 77.58 72.69 76.86 1659070
2008-10-07 77.55 78.11 72.74 72.74 1632163
2008-10-08 71.60 76.02 69.91 72.61 2020070
2008-10-09 74.50 77.26 71.21 71.23 2187294
2008-10-10 69.09 78.12 66.46 73.87 2385194
2008-10-13 74.26 80.45 74.26 80.45 1081394
2008-10-14 85.12 86.75 81.81 83.40 2804374
2008-10-15 82.01 82.88 74.91 75.21 1515711
2008-10-16 75.48 78.11 71.73 77.00 1906001
2008-10-17 76.71 81.16 75.03 78.36 1804246
2008-10-20 79.26 83.46 78.69 83.24 2228345
2008-10-21 81.76 82.91 77.60 77.73 1713953
2008-10-22 75.97 76.70 68.95 71.48 1955899
2008-10-23 71.86 73.78 66.67 69.60 2544970
2008-10-24 64.26 70.05 63.94 68.16 927029
2008-10-27 66.76 71.85 66.76 69.22 1345225
2008-10-28 71.17 75.46 68.31 75.46 1432703
2008-10-29 75.11 78.18 74.06 74.24 1440987
2008-10-30 76.40 77.75 74.58 76.80 828130
2008-10-31 77.38 80.89 76.78 78.57 1103135
2008-11-03 78.22 79.66 76.99 78.71 1275712
2008-11-04 80.40 82.99 79.45 80.95 1745366
2008-11-05 77.58 78.23 73.69 76.14 2217328
2008-11-06 74.75 76.18 72.51 72.91 1420678
2008-11-07 73.06 74.91 70.89 72.18 1336198
2008-11-10 73.39 74.25 70.70 71.49 938873
2008-11-11 70.73 71.81 68.36 70.07 1259488
2008-11-12 68.40 68.98 64.97 65.27 1845992
2008-11-13 65.41 67.36 61.11 67.36 1820524
2008-11-14 66.10 69.35 64.75 65.06 1018151
2008-11-17 64.12 67.41 63.42 64.03 1108654
2008-11-18 64.00 64.86 60.62 63.38 1894560
2008-11-19 63.29 63.75 59.89 59.92 1816157
2008-11-20 59.60 65.21 58.86 60.33 1966021
2008-11-21 61.49 64.59 59.01 64.53 1417311
2008-11-24 64.52 68.31 64.52 67.04 1047145
2008-11-25 68.16 68.98 66.28 67.68 1085543
2008-11-26 66.60 71.13 66.32 70.64 847983
2008-11-28 70.43 71.14 69.47 70.57 301906
2008-12-01 69.82 69.82 65.26 65.35 1093648
2008-12-02 65.40 66.76 64.50 66.10 1033368
2008-12-03 64.29 68.43 63.71 68.17 1290546
2008-12-04 67.49 68.92 65.91 67.21 998026
2008-12-05 66.00 69.47 64.25 69.31 745987
2008-12-08 70.34 72.99 69.76 71.75 1282794
2008-12-09 70.70 73.02 70.23 70.80 1176506
2008-12-10 71.19 72.19 70.23 70.94 742212
2008-12-11 70.65 70.87 65.57 66.29 1032170
2008-12-12 63.00 69.43 62.93 68.74 1461668
2008-12-15 71.52 73.36 70.50 72.27 1782096
2008-12-16 72.77 75.66 72.47 74.75 1693349
2008-12-17 74.19 74.75 73.35 73.98 1598278
2008-12-18 74.10 74.39 73.02 73.44 1447783
2008-12-19 73.47 74.38 72.74 73.45 1226113
2008-12-22 73.90 74.10 72.36 73.65 906566
2008-12-23 74.25 75.19 73.72 74.16 934303
2008-12-24 74.41 75.49 74.10 74.65 337309
2008-12-26 74.90 75.96 74.78 75.56 373162
2008-12-29 75.04 75.48 74.05 74.73 912797
2008-12-30 75.02 77.50 74.90 77.49 651635
2008-12-31 78.09 79.58 77.40 78.84 905097
2009-01-02 78.85 81.18 76.73 80.59 1039546
2009-01-05 80.02 80.75 78.17 78.81 1480270
2009-01-06 79.16 79.33 77.85 78.51 1529271
2009-01-07 77.78 78.53 76.99 77.50 1356004
2009-01-08 76.15 77.61 74.83 77.44 2078928
2009-01-09 77.42 77.69 74.91 76.53 1380342
2009-01-12 76.40 77.00 75.04 75.83 1403927
2009-01-13 75.79 77.24 75.09 76.23 950406
2009-01-14 75.04 75.30 73.50 73.99 1243854
2009-01-15 74.23 76.22 73.22 75.55 1213908
2009-01-16 76.53 77.07 74.42 76.52 1423362
2009-01-20 76.31 76.84 72.42 72.65 2079277
2009-01-21 73.61 73.74 70.01 72.70 2545048
2009-01-22 71.00 71.91 70.12 71.19 1963751
2009-01-23 69.82 73.25 69.33 71.82 1623529
2009-01-26 70.95 73.00 70.00 71.16 1839190
2009-01-27 71.68 74.09 71.51 73.51 1495585
2009-01-28 74.50 75.54 73.82 75.28 1228142
2009-01-29 74.14 75.00 73.31 74.11 1463150
2009-01-30 74.62 75.22 72.26 72.95 1346955
2009-02-02 72.01 73.11 71.04 72.56 1340487
2009-02-03 72.64 74.56 71.73 74.20 1053546
2009-02-04 72.53 74.07 71.55 72.14 2266150
2009-02-05 71.46 73.70 70.79 73.08 1196503
2009-02-06 73.27 75.61 72.90 75.23 1109587
2009-02-09 75.04 76.26 74.35 75.31 777146
2009-02-10 74.49 75.66 71.72 72.11 1512637
2009-02-11 71.33 72.20 69.90 71.48 2330439
2009-02-12 71.94 74.13 71.36 73.73 2255096
2009-02-13 73.45 74.99 73.04 74.17 1801320
2009-02-17 72.01 73.89 71.61 72.87 1581312
2009-02-18 73.51 73.51 70.11 71.00 1903597
2009-02-19 71.45 72.13 68.84 69.11 1635408
2009-02-20 68.18 69.82 67.22 68.74 2151197
2009-02-23 69.54 69.54 65.79 65.92 2341732
2009-02-24 66.00 69.03 65.95 68.53 1219785
2009-02-25 67.89 69.15 67.06 67.66 1773123
2009-02-26 67.79 68.49 66.76 66.77 1439090
2009-02-27 65.73 67.46 65.73 66.16 1525788
2009-03-02 65.17 66.02 63.12 64.05 1760554
2009-03-03 64.80 65.25 63.23 63.85 1924900
2009-03-04 64.66 65.40 62.95 64.40 2466706
2009-03-05 63.25 63.44 61.22 61.71 2136325
2009-03-06 61.50 63.37 59.95 61.45 2511003
2009-03-09 60.45 62.41 60.32 61.37 1585460
2009-03-10 62.65 65.33 61.93 65.17 2068545
2009-03-11 65.99 66.00 63.04 64.21 1866648
2009-03-12 64.18 66.74 62.89 66.44 1247852
2009-03-13 66.88 66.88 64.76 65.85 1011583
2009-03-16 66.69 66.80 62.76 64.33 1980897
2009-03-17 64.70 66.47 63.73 66.47 1076536
2009-03-18 65.67 68.30 65.00 67.56 1323230
2009-03-19 68.16 68.16 66.63 67.66 1091952
2009-03-20 68.20 68.60 66.07 66.71 1154450
2009-03-23 67.89 70.49 67.15 70.45 1232162
2009-03-24 69.63 71.47 69.24 70.21 984900
2009-03-25 70.63 73.24 68.80 70.89 1270413
2009-03-26 71.75 73.60 71.25 73.60 1142272
2009-03-27 72.60 72.99 71.21 71.69 833967
2009-03-30 70.57 71.06 69.28 70.56 1001982
2009-03-31 70.70 71.49 68.70 70.18 1191834
2009-04-01 69.39 72.01 68.61 71.77 1079322
2009-04-02 73.30 75.50 73.27 74.70 1302015
2009-04-03 74.50 75.49 73.99 75.24 919774
2009-04-06 74.55 75.25 73.48 74.86 882799
2009-04-07 73.63 74.23 71.40 72.27 832912
2009-04-08 72.44 73.06 71.40 72.64 685681
2009-04-09 74.42 77.42 74.13 77.00 1263595
2009-04-13 76.41 77.98 75.55 77.24 1162266
2009-04-14 80.00 86.06 78.21 79.96 5063363
2009-04-15 80.50 81.25 78.12 79.59 1519171
2009-04-16 79.93 80.65 78.76 80.33 1624881
2009-04-17 80.60 81.05 78.82 79.44 1258977
2009-04-20 78.46 78.75 76.78 77.34 1067058
2009-04-21 76.89 78.04 76.65 77.72 934928
2009-04-22 77.65 80.50 76.90 79.44 1211023
2009-04-23 78.85 79.99 77.74 79.16 773009
2009-04-24 79.65 83.11 78.68 82.09 1218662
2009-04-27 80.76 82.12 80.23 80.99 644704
2009-04-28 80.30 82.10 79.90 81.49 838183
2009-04-29 82.56 84.00 81.50 83.06 957673
2009-04-30 83.34 86.36 83.07 83.88 1312703
2009-05-01 83.88 84.23 82.04 82.79 1002990
2009-05-04 83.50 84.06 81.20 84.06 1176877
2009-05-05 83.18 83.56 81.20 83.38 1319881
2009-05-06 83.49 84.81 81.62 82.97 1189915
2009-05-07 83.48 83.48 79.61 80.27 964161
2009-05-08 81.41 82.17 79.54 80.79 905316
2009-05-11 79.07 79.50 77.72 78.67 968383
2009-05-12 79.58 80.81 78.56 80.05 987570
2009-05-13 79.00 79.22 77.06 77.55 706098
2009-05-14 77.86 78.93 77.20 77.34 831373
2009-05-15 77.05 79.02 77.05 77.71 681916
2009-05-18 78.14 80.20 77.98 80.18 503692
2009-05-19 79.75 80.68 78.82 79.00 686485
2009-05-20 79.48 80.17 76.75 76.96 855181
2009-05-21 76.21 76.21 74.58 75.55 812200
2009-05-22 75.58 76.59 74.55 75.72 559541
2009-05-26 75.26 79.17 74.95 78.61 823302
2009-05-27 78.67 79.85 77.35 77.45 986843
2009-05-28 77.26 78.53 75.87 78.25 931933
2009-05-29 78.12 79.07 77.69 78.83 650869
2009-06-01 79.91 83.48 79.77 82.93 1005225
2009-06-02 83.21 83.94 82.20 83.63 964898
2009-06-03 82.96 83.96 81.80 82.82 1212031
2009-06-04 83.11 83.75 82.45 83.37 1177575
2009-06-05 84.21 84.40 82.39 82.99 932434
2009-06-08 82.82 84.95 82.75 84.43 860078
2009-06-09 84.23 85.00 83.92 84.32 2363228
2009-06-10 85.10 85.45 82.88 84.03 1051015
2009-06-11 84.52 85.48 83.80 84.12 923307
2009-06-12 83.84 83.96 82.91 83.81 836313
2009-06-15 83.07 83.09 81.24 82.24 712457
2009-06-16 82.50 83.00 81.10 81.16 652061
2009-06-17 80.71 83.30 80.40 82.44 756953
2009-06-18 82.60 82.72 81.41 82.40 611027
2009-06-19 82.31 82.65 80.44 80.90 1548673
2009-06-22 80.36 80.48 78.36 78.36 819092
2009-06-23 78.13 78.81 77.12 78.03 1017942
2009-06-24 78.48 81.35 78.14 80.56 1277708
2009-06-25 80.23 82.79 79.80 82.71 1067994
2009-06-26 82.86 83.99 82.42 82.79 1494195
2009-06-29 83.28 83.62 82.07 82.82 529966
2009-06-30 82.83 83.11 81.12 81.88 641505
2009-07-01 82.15 82.79 81.42 81.94 625089
2009-07-02 81.39 82.08 80.06 80.11 1092005
2009-07-06 80.42 82.30 79.56 81.79 1019416
2009-07-07 81.90 82.00 80.25 80.33 662488
2009-07-08 80.79 80.89 78.47 79.14 793787
2009-07-09 79.20 79.97 77.88 78.31 947208
2009-07-10 77.67 78.75 77.67 78.52 1098966
2009-07-13 79.23 81.76 78.33 81.14 1832178
2009-07-14 81.56 82.98 81.11 82.58 1159602
2009-07-15 83.68 85.00 81.82 82.99 2185318
2009-07-16 82.92 84.02 82.50 83.74 1240479
2009-07-17 84.05 84.98 83.48 84.56 1016119
2009-07-20 87.03 88.02 85.49 87.78 1159239
2009-07-21 87.52 88.45 86.25 87.30 1170630
2009-07-22 86.71 88.04 86.30 86.93 845863
2009-07-23 87.19 88.93 86.35 88.67 921604
2009-07-24 87.98 89.11 87.29 89.08 480427
2009-07-27 88.75 89.05 87.87 88.95 484307
2009-07-28 87.98 88.60 87.07 88.44 747997
2009-07-29 88.13 88.98 87.29 88.79 1029014
2009-07-30 89.60 90.95 88.36 90.17 926680
2009-07-31 89.78 91.51 89.76 89.91 811289
2009-08-03 91.20 91.50 89.86 91.12 1122540
2009-08-04 90.58 91.55 90.28 90.36 652076
2009-08-05 90.20 90.55 88.69 89.12 764197
2009-08-06 89.10 89.62 88.40 89.04 528669
2009-08-07 89.74 91.27 89.16 90.98 366250
2009-08-10 90.29 90.55 88.14 88.78 501111
2009-08-11 89.07 89.07 87.13 88.72 559710
2009-08-12 88.28 89.26 87.41 87.59 906740
2009-08-13 87.23 87.92 85.81 87.48 737827
2009-08-14 88.11 88.11 85.79 86.71 450899
2009-08-17 85.71 86.39 84.51 85.95 682417
2009-08-18 86.47 87.42 86.23 87.18 401235
2009-08-19 86.00 87.53 85.59 87.09 426638
2009-08-20 87.32 88.56 86.84 88.38 479611
2009-08-21 89.14 90.14 88.12 89.82 572942
2009-08-24 90.00 90.29 88.57 88.87 518307
2009-08-25 89.33 90.25 88.70 89.32 573149
2009-08-26 89.33 89.98 88.66 88.93 510115
2009-08-27 88.90 89.88 87.79 89.07 587819
2009-08-28 89.55 89.71 87.72 88.25 430474
2009-08-31 87.35 87.57 86.14 87.47 645598
2009-09-01 87.40 89.00 85.64 86.28 1084141
2009-09-02 86.50 87.24 85.86 86.20 984794
2009-09-03 86.83 87.17 85.63 87.17 661378
2009-09-04 87.60 89.41 86.58 88.82 655247
2009-09-08 89.26 90.00 88.61 89.51 751650
2009-09-09 87.93 89.31 87.84 88.90 1050772
2009-09-10 88.81 90.00 88.04 90.00 828309
2009-09-11 89.60 90.26 88.38 88.64 847773
2009-09-14 88.46 89.67 88.03 89.30 397922
2009-09-15 89.41 89.76 88.19 89.23 736080
2009-09-16 89.67 91.29 88.55 90.79 596381
2009-09-17 90.52 91.13 89.12 89.97 733227
2009-09-18 90.24 91.45 90.22 90.91 780929
2009-09-21 90.66 91.36 87.90 90.04 595761
2009-09-22 90.72 91.50 90.28 90.87 517880
2009-09-23 90.86 90.87 89.28 89.40 535914
2009-09-24 89.49 89.88 87.85 88.71 496448
2009-09-25 88.40 88.94 87.03 87.37 579716
2009-09-28 87.87 89.44 87.37 89.40 497617
2009-09-29 89.38 90.74 89.31 89.74 683869
2009-09-30 89.91 90.24 88.52 89.36 734500
2009-10-01 88.59 88.87 86.37 86.39 926769
2009-10-02 85.49 86.91 85.24 85.69 819090
2009-10-05 85.80 88.09 85.53 87.76 674903
2009-10-06 88.64 89.84 88.32 88.62 581885
2009-10-07 88.20 88.50 87.71 88.28 539733
2009-10-08 88.44 90.00 88.44 89.36 595587
2009-10-09 89.29 91.63 89.29 90.74 1062282
2009-10-12 94.27 94.60 92.84 93.14 1957720
2009-10-13 93.17 94.87 92.51 94.31 1212280
2009-10-14 94.16 94.61 90.70 93.25 2802793
2009-10-15 93.17 95.99 93.03 95.42 1293121
2009-10-16 94.87 95.56 93.92 94.94 740542
2009-10-19 94.93 96.50 94.81 95.69 591574
2009-10-20 95.68 96.05 94.72 95.64 786704
2009-10-21 95.47 98.00 95.47 95.92 971889
2009-10-22 95.92 98.50 95.56 97.79 1150017
2009-10-23 97.77 98.19 96.19 96.96 764162
2009-10-26 97.05 98.49 95.58 96.19 765911
2009-10-27 96.33 96.69 94.16 94.47 872132
2009-10-28 94.28 94.84 92.98 93.18 532518
2009-10-29 93.72 95.95 93.31 95.72 893326
2009-10-30 95.74 96.45 93.58 93.73 742144
2009-11-02 94.27 95.43 92.87 94.62 744312
2009-11-03 94.49 95.39 93.88 95.00 1066055
2009-11-04 95.50 96.00 94.34 94.58 904002
2009-11-05 94.84 96.72 94.46 96.30 814601
2009-11-06 96.17 96.86 95.50 96.76 428678
2009-11-09 97.39 98.50 97.16 98.50 591766
2009-11-10 98.51 98.88 97.70 98.71 407259
2009-11-11 98.88 99.68 98.30 98.82 668133
2009-11-12 98.82 99.71 98.25 98.58 656958
2009-11-13 98.95 99.98 98.21 99.49 625866
2009-11-16 99.53 101.48 99.26 101.09 700975
2009-11-17 101.14 102.28 100.68 101.43 1163625
2009-11-18 101.54 102.54 97.70 98.25 3269442
2009-11-19 97.87 98.31 95.56 97.03 1458370
2009-11-20 96.78 97.50 96.04 97.16 919055
2009-11-23 98.57 99.15 97.78 98.20 640452
2009-11-24 98.72 99.26 98.10 98.76 728985
2009-11-25 99.00 99.00 98.33 98.63 541549
2009-11-27 96.52 98.27 96.03 97.46 426801
2009-11-30 97.34 97.82 96.05 97.70 843158
2009-12-01 98.48 99.33 97.92 98.23 1029392
2009-12-02 98.47 99.30 98.21 98.57 770160
2009-12-03 98.86 99.52 97.48 97.68 750453
2009-12-04 98.92 99.44 97.85 98.99 1124150
2009-12-07 98.99 99.50 98.29 98.51 533375
2009-12-08 98.02 98.02 96.73 97.51 470879
2009-12-09 97.37 97.78 96.33 97.73 362111
2009-12-10 97.92 98.23 97.54 97.76 352689
2009-12-11 98.46 98.54 97.49 97.82 406382
2009-12-14 97.91 98.74 97.61 98.45 385838
2009-12-15 97.81 98.70 97.61 98.58 420423
2009-12-16 98.74 98.74 97.54 98.00 443795
2009-12-17 97.67 97.82 96.88 97.15 281740
2009-12-18 97.19 97.22 96.18 96.74 739682
2009-12-21 97.00 98.14 96.76 97.78 277822
2009-12-22 97.82 98.28 97.38 97.52 306836
2009-12-23 97.41 98.05 97.16 97.74 352650
2009-12-24 98.07 98.49 98.04 98.31 77138
2009-12-28 98.83 98.83 97.65 98.08 269895
2009-12-29 98.43 98.52 98.07 98.18 317388
2009-12-30 97.70 98.04 97.31 97.72 358070
2009-12-31 97.87 98.63 96.78 96.83 526813
2010-01-04 97.24 97.97 96.20 97.24 535196
2010-01-05 96.96 97.49 96.14 97.28 594434
2010-01-06 97.27 98.25 97.27 97.65 486737
2010-01-07 97.27 98.70 96.71 98.57 650038
2010-01-08 98.00 99.85 97.77 99.73 705602
2010-01-11 99.46 100.38 99.22 100.15 560952
2010-01-12 99.46 100.22 99.25 100.11 559868
2010-01-13 100.16 100.60 99.60 100.55 329978
2010-01-14 100.57 100.68 99.75 100.39 413727
2010-01-15 100.02 100.47 99.13 100.04 771466
2010-01-19 100.08 102.00 99.57 101.34 767921
2010-01-20 101.03 101.09 99.78 100.87 618514
2010-01-21 101.00 101.24 99.04 99.57 827437
2010-01-22 98.95 99.62 98.63 98.89 1060238
2010-01-25 99.45 101.38 99.12 100.94 1901538
2010-01-26 100.16 101.49 98.15 99.42 2164151
2010-01-27 99.55 100.34 99.00 100.12 1209588
2010-01-28 100.24 101.31 99.24 100.76 1004012
2010-01-29 100.86 102.13 99.28 99.28 892223
2010-02-01 99.67 100.36 98.26 99.94 795035
2010-02-02 100.40 102.45 99.94 102.39 895076
2010-02-03 102.02 103.00 101.97 102.26 696692
2010-02-04 101.50 101.50 99.12 99.18 931120
2010-02-05 98.90 100.11 97.88 99.33 729655
2010-02-08 98.98 100.00 97.99 98.57 681169
2010-02-09 99.36 101.08 98.73 100.26 780091
2010-02-10 100.26 100.92 99.09 99.65 484557
2010-02-11 99.81 100.87 98.73 100.81 949493
2010-02-12 99.90 101.11 99.34 100.85 662293
2010-02-16 101.00 102.04 100.70 102.04 540151
2010-02-17 102.17 102.86 101.61 102.64 640251
2010-02-18 102.69 104.32 102.32 104.27 613610
2010-02-19 103.90 104.91 103.55 104.14 816877
2010-02-22 104.68 104.81 103.52 103.64 392769
2010-02-23 103.32 104.43 102.75 102.84 685553
2010-02-24 103.40 104.00 102.91 103.51 544302
2010-02-25 102.21 102.76 100.98 102.49 1059296
2010-02-26 102.43 102.92 101.10 101.65 1140801
2010-03-01 101.80 104.40 101.80 104.21 835638
2010-03-02 104.38 104.84 103.32 103.58 612014
2010-03-03 103.94 104.77 103.75 104.54 726628
2010-03-04 104.54 105.17 103.86 104.70 494939
2010-03-05 104.90 106.97 104.79 106.89 621969
2010-03-08 107.00 107.61 106.54 106.65 563621
2010-03-09 106.28 107.73 106.28 107.56 449874
2010-03-10 107.37 108.33 107.09 108.08 610896
2010-03-11 107.55 108.81 107.14 108.67 561457
2010-03-12 108.48 108.67 106.53 107.83 896608
2010-03-15 107.52 107.99 106.41 107.13 590874
2010-03-16 107.65 107.89 107.06 107.75 437332
2010-03-17 108.26 108.86 107.97 108.35 448197
2010-03-18 108.05 109.10 107.96 108.37 490859
2010-03-19 108.59 109.07 106.94 107.56 778031
2010-03-22 107.10 108.67 107.10 108.40 466451
2010-03-23 108.37 109.42 107.98 109.34 420662
2010-03-24 109.19 109.19 108.28 108.88 537962
2010-03-25 109.37 109.98 108.69 108.75 513075
2010-03-26 108.98 109.76 108.67 109.05 303704
2010-03-29 109.17 109.73 109.09 109.47 229264
2010-03-30 109.62 109.96 108.93 109.26 583738
2010-03-31 108.97 109.35 107.96 108.12 582282
2010-04-01 108.79 109.88 108.75 109.53 413121
2010-04-05 109.97 112.87 109.62 112.19 599747
2010-04-06 111.81 112.97 111.51 112.70 348652
2010-04-07 112.86 115.56 112.10 113.92 908935
2010-04-08 113.46 114.67 113.02 114.17 689640
2010-04-09 114.64 114.91 113.42 114.77 610515
2010-04-12 114.55 115.37 113.96 114.23 440779
2010-04-13 115.14 116.07 114.08 115.64 1009549
2010-04-14 110.94 113.59 110.35 111.15 2882854
2010-04-15 109.50 109.50 106.91 107.78 2309249
2010-04-16 107.84 107.96 104.15 104.93 1514208
2010-04-19 104.80 106.51 104.37 105.75 1121736
2010-04-20 106.83 107.66 106.20 107.51 1047702
2010-04-21 107.80 108.15 107.11 107.59 816261
2010-04-22 106.73 110.77 106.72 110.65 892787
2010-04-23 110.02 111.46 109.73 110.92 753834
2010-04-26 110.91 111.25 110.09 110.20 504666
2010-04-27 110.20 110.83 107.77 108.15 715755
2010-04-28 108.41 108.86 107.88 108.43 679547
2010-04-29 108.44 111.38 108.44 111.38 527464
2010-04-30 111.32 111.99 110.46 110.54 921583
2010-05-03 110.79 112.92 110.32 112.27 875414
2010-05-04 111.05 111.05 108.42 109.11 1053618
2010-05-05 108.12 109.58 107.36 108.60 927146
2010-05-06 107.92 109.04 101.17 106.50 1132908
2010-05-07 106.55 107.47 104.21 104.94 1351628
2010-05-10 108.70 111.05 108.55 110.71 937529
2010-05-11 109.60 111.40 109.27 110.33 683257
2010-05-12 108.92 110.50 107.60 110.37 1103974
2010-05-13 109.88 110.32 108.52 108.90 663458
2010-05-14 108.78 108.78 106.26 107.67 687086
2010-05-17 108.09 108.58 106.39 108.31 904931
2010-05-18 108.87 109.78 107.00 107.05 745580
2010-05-19 106.40 106.99 103.86 104.91 1147178
2010-05-20 103.40 103.40 100.14 100.14 1160167
2010-05-21 98.78 103.14 98.46 102.77 1167088
2010-05-24 102.50 102.50 100.79 100.86 505012
2010-05-25 98.28 101.46 97.92 101.24 618060
2010-05-26 101.78 102.52 99.82 100.14 758999
2010-05-27 102.01 103.34 101.19 103.34 661678
2010-05-28 103.18 103.30 101.24 101.75 756019
2010-06-01 101.27 102.78 100.22 100.22 622505
2010-06-02 100.29 103.10 99.76 103.10 709373
2010-06-03 102.83 104.47 102.32 103.55 662932
2010-06-04 100.78 101.88 98.72 99.19 686875
2010-06-07 99.22 99.53 97.26 97.29 742002
2010-06-08 97.63 99.12 96.50 98.91 783820
2010-06-09 99.48 101.20 99.03 99.38 770882
2010-06-10 101.23 103.95 101.03 103.80 610293
2010-06-11 102.07 104.64 102.07 104.26 626279
2010-06-14 104.32 105.78 104.32 104.64 628328
2010-06-15 104.95 107.56 104.75 107.48 370757
2010-06-16 107.17 107.99 106.78 107.70 270873
2010-06-17 107.65 107.99 106.32 107.82 375315
2010-06-18 108.07 108.27 107.09 108.26 730395
2010-06-21 109.57 109.57 107.17 107.86 651061
2010-06-22 107.74 108.14 104.62 104.89 634853
2010-06-23 104.35 105.61 103.16 105.24 489809
2010-06-24 104.87 105.09 102.65 102.91 464028
2010-06-25 103.41 104.05 102.41 103.38 514166
2010-06-28 103.60 104.88 102.89 103.91 293818
2010-06-29 102.54 102.78 99.33 100.04 719014
2010-06-30 99.74 101.44 99.22 99.45 652178
2010-07-01 99.62 99.90 96.81 98.75 1226789
2010-07-02 99.21 99.58 97.47 98.17 492014
2010-07-06 98.69 99.98 96.84 97.54 740531
2010-07-07 97.44 100.00 97.44 99.82 529695
2010-07-08 100.38 101.62 100.24 101.57 787860
2010-07-09 101.80 103.34 101.35 102.99 604862
2010-07-12 102.55 103.93 102.06 103.78 660509
2010-07-13 104.86 106.23 104.28 105.49 847021
2010-07-14 104.24 105.50 103.50 103.75 878958
2010-07-15 106.30 109.03 103.43 106.89 2510686
2010-07-16 106.40 106.46 103.95 104.98 1152986
2010-07-19 104.98 105.28 103.87 104.79 667308
2010-07-20 103.66 106.08 102.49 105.90 945833
2010-07-21 106.31 107.41 104.81 105.60 825955
2010-07-22 106.51 108.72 106.51 108.39 684937
2010-07-23 108.37 109.66 107.37 109.61 482878
2010-07-26 109.89 110.95 109.21 110.95 459246
2010-07-27 111.35 111.35 109.53 110.46 747655
2010-07-28 110.42 110.97 109.67 110.78 808783
2010-07-29 111.93 111.96 109.78 111.25 1088090
2010-07-30 109.56 112.28 108.95 112.01 877618
2010-08-02 113.57 115.48 112.51 114.16 835740
2010-08-03 113.99 114.32 113.09 113.54 496548
2010-08-04 113.57 115.68 113.12 115.44 638052
2010-08-05 114.38 114.69 113.60 114.09 744268
2010-08-06 112.90 114.48 112.59 114.03 998479
2010-08-09 114.44 115.00 113.36 115.00 554899
2010-08-10 113.67 113.94 112.40 113.38 999722
2010-08-11 111.53 111.88 108.86 109.85 1245884
2010-08-12 108.45 111.00 108.45 110.74 794747
2010-08-13 110.42 110.54 109.44 109.66 623972
2010-08-16 109.04 109.83 108.23 109.22 366308
2010-08-17 110.28 112.00 110.21 111.24 520115
2010-08-18 111.12 111.83 110.38 111.18 428677
2010-08-19 110.75 111.06 107.65 108.11 657399
2010-08-20 107.19 108.05 106.59 107.68 564208
2010-08-23 108.50 109.63 108.10 108.88 1068971
2010-08-24 107.54 107.86 106.13 106.35 895685
2010-08-25 105.85 106.51 104.48 105.86 885366
2010-08-26 106.51 107.43 105.54 105.79 731116
2010-08-27 106.37 107.92 104.88 107.72 460195
2010-08-30 107.25 108.03 106.28 106.30 398580
2010-08-31 105.71 106.87 105.09 105.79 665677
2010-09-01 107.32 109.66 107.27 109.59 527218
2010-09-02 109.23 111.04 108.85 110.84 583442
2010-09-03 111.81 112.00 110.57 111.43 459736
2010-09-07 110.61 111.31 110.20 110.36 395652
2010-09-08 110.55 111.13 110.50 110.73 415646
2010-09-09 112.00 113.29 111.29 113.05 683346
2010-09-10 113.08 114.82 112.77 114.73 595029
2010-09-13 115.51 116.80 113.27 116.56 1236358
2010-09-14 114.86 116.85 114.59 116.36 866009
2010-09-15 115.96 118.50 115.96 118.18 885050
2010-09-16 116.86 117.91 116.26 116.75 685532
2010-09-17 117.21 119.48 116.55 118.74 1018009
2010-09-20 119.23 121.16 118.10 121.01 740119
2010-09-21 120.75 121.11 119.46 119.74 651872
2010-09-22 119.29 120.48 118.08 118.45 753025
2010-09-23 117.28 119.41 116.93 117.74 431014
2010-09-24 119.30 121.38 119.22 120.74 407551
2010-09-27 120.46 120.73 119.24 119.35 359960
2010-09-28 119.63 120.85 117.99 120.62 340017
2010-09-29 119.84 120.54 119.20 119.56 389957
2010-09-30 120.52 121.84 118.11 119.11 484969
2010-10-01 120.00 120.00 118.79 119.13 425153
2010-10-04 119.07 119.87 117.25 118.25 397144
2010-10-05 119.48 122.06 118.70 121.69 514587
2010-10-06 121.22 123.06 121.22 122.62 478072
2010-10-07 122.75 123.00 120.91 121.99 380558
2010-10-08 121.76 123.57 121.63 123.00 456572
2010-10-11 122.96 123.82 122.58 123.14 313674
2010-10-12 122.86 124.27 121.23 123.70 722378
2010-10-13 124.36 126.05 124.16 125.31 694470
2010-10-14 122.77 123.89 119.80 121.64 1564383
2010-10-15 122.72 123.10 120.36 121.32 738456
2010-10-18 121.93 122.18 120.93 122.18 718037
2010-10-19 121.12 122.08 119.60 121.16 907349
2010-10-20 121.16 123.11 121.10 122.74 625341
2010-10-21 123.01 124.37 122.82 123.82 784524
2010-10-22 123.87 123.87 122.48 122.61 436254
2010-10-25 123.54 124.45 122.31 122.72 519577
2010-10-26 121.92 123.03 121.11 121.76 549722
2010-10-27 121.13 121.61 120.10 121.42 468941
2010-10-28 122.20 122.62 120.57 121.10 416483
2010-10-29 121.13 124.13 120.95 124.03 935979
2010-11-01 124.45 125.41 123.72 124.37 526642
2010-11-02 125.45 126.19 124.84 125.19 321784
2010-11-03 125.27 125.37 123.14 124.62 527333
2010-11-04 125.74 126.42 124.88 126.34 479838
2010-11-05 126.34 128.27 125.96 128.19 410666
2010-11-08 127.93 127.93 126.67 127.03 346279
2010-11-09 127.12 127.12 125.17 125.82 310326
2010-11-10 125.66 126.38 124.90 126.37 254742
2010-11-11 124.47 126.84 123.35 126.70 728169
2010-11-12 125.96 126.66 124.45 125.50 584436
2010-11-15 126.12 127.13 125.34 125.37 477457
2010-11-16 124.77 125.29 123.47 124.53 886247
2010-11-17 124.29 125.39 123.00 124.86 1213174
2010-11-18 125.93 126.63 124.15 125.24 863935
2010-11-19 124.88 125.86 124.27 125.78 509172
2010-11-22 125.50 126.20 124.52 125.95 422638
2010-11-23 124.58 124.93 123.62 124.06 756740
2010-11-24 124.88 127.03 124.83 126.70 479860
2010-11-26 125.75 126.33 125.69 125.75 163715
2010-11-29 124.88 125.42 123.78 125.06 440731
2010-11-30 123.62 125.83 123.62 124.93 769804
2010-12-01 125.99 128.26 125.97 127.27 659169
2010-12-02 127.42 131.31 127.27 131.16 731721
2010-12-03 130.69 131.93 130.51 131.59 332941
2010-12-06 131.40 132.38 130.91 131.95 304080
2010-12-07 134.08 134.08 132.21 132.63 578680
2010-12-08 132.79 132.79 131.39 132.13 508056
2010-12-09 132.99 132.99 131.76 132.35 285065
2010-12-10 132.57 133.76 132.08 133.67 231949
2010-12-13 134.15 134.79 133.34 133.77 426307
2010-12-14 134.09 135.25 133.82 134.83 356535
2010-12-15 134.43 136.26 134.32 135.38 554846
2010-12-16 135.24 136.92 134.65 136.80 349228
2010-12-17 136.84 136.84 136.08 136.19 606560
2010-12-20 136.52 137.85 136.41 137.30 274196
2010-12-21 137.72 138.50 137.53 138.50 274957
2010-12-22 138.59 138.59 137.71 138.01 237152
2010-12-23 137.99 138.30 137.77 138.07 133093
2010-12-27 138.00 138.86 137.41 138.65 127789
2010-12-28 138.87 139.07 137.51 138.01 206567
2010-12-29 138.42 139.08 137.94 137.95 239865
2010-12-30 137.67 138.62 137.41 138.29 143523
2010-12-31 138.20 139.09 137.91 138.11 181406
2011-01-03 139.18 140.17 138.75 139.54 402429
2011-01-04 140.00 140.00 137.40 139.23 637622
2011-01-05 138.66 139.85 138.05 138.68 402757
2011-01-06 137.50 137.50 133.41 133.66 1855485
2011-01-07 134.11 134.61 132.13 132.60 750379
2011-01-10 132.23 133.86 132.10 132.66 663074
2011-01-11 133.21 134.16 132.89 133.54 417487
2011-01-12 134.34 135.02 134.10 134.46 523422
2011-01-13 134.76 135.37 134.33 134.78 387209
2011-01-14 134.49 136.01 134.29 135.90 556739
2011-01-18 136.15 137.46 135.52 137.20 653635
2011-01-19 137.21 137.44 135.78 136.08 739883
2011-01-20 136.10 136.31 134.24 135.20 557729
2011-01-21 136.23 136.60 134.91 135.31 422658
2011-01-24 135.55 139.36 135.21 139.16 884057
2011-01-25 136.04 137.36 131.74 132.56 1624368
2011-01-26 131.89 132.44 129.92 132.18 931219
2011-01-27 132.12 134.52 132.11 133.99 828196
2011-01-28 134.15 134.36 129.64 130.21 717616
2011-01-31 130.82 132.19 130.38 131.47 642341
2011-02-01 132.43 132.60 131.32 132.32 506921
2011-02-02 132.06 132.51 131.14 131.73 499282
2011-02-03 131.32 133.07 131.08 132.36 380854
2011-02-04 132.25 133.54 131.97 133.45 512759
2011-02-07 133.63 135.28 133.41 134.66 542706
2011-02-08 134.51 135.67 134.36 135.44 435265
2011-02-09 134.99 136.13 134.99 135.28 438016
2011-02-10 133.99 136.51 133.99 135.87 380127
2011-02-11 135.15 136.09 134.53 135.73 406556
2011-02-14 135.84 135.84 134.31 134.48 391987
2011-02-15 134.14 134.32 133.37 134.00 315627
2011-02-16 134.35 135.16 133.62 134.22 317468
2011-02-17 133.91 134.44 133.25 134.00 327767
2011-02-18 134.21 135.85 134.07 135.66 557012
2011-02-22 134.25 135.21 132.61 133.01 462179
2011-02-23 132.92 133.34 129.01 130.53 616915
2011-02-24 130.24 131.39 129.39 130.07 544468
2011-02-25 130.56 131.85 129.98 131.72 427274
2011-02-28 132.08 133.41 131.85 133.21 516494
2011-03-01 134.34 137.14 131.87 132.02 533666
2011-03-02 131.54 135.31 131.08 134.75 541330
2011-03-03 135.91 137.92 135.91 137.38 730604
2011-03-04 136.83 137.92 135.18 136.43 294107
2011-03-07 136.73 137.19 135.46 135.77 512488
2011-03-08 136.33 137.38 135.60 136.70 379184
2011-03-09 136.34 137.40 134.76 137.08 548759
2011-03-10 135.35 135.94 134.05 134.41 551597
2011-03-11 134.02 137.01 133.84 136.48 417807
2011-03-14 135.54 136.62 134.18 135.53 357888
2011-03-15 132.49 135.33 132.03 134.39 467434
2011-03-16 134.03 135.08 131.45 133.12 688632
2011-03-17 135.70 135.71 133.51 134.55 601119
2011-03-18 136.52 136.62 134.82 135.53 436354
2011-03-21 137.44 137.92 136.33 136.53 509824
2011-03-22 136.19 136.50 135.12 135.69 390575
2011-03-23 135.32 135.70 133.95 135.04 407341
2011-03-24 135.62 136.36 135.38 135.73 373163
2011-03-25 135.87 136.93 135.65 135.91 275530
2011-03-28 136.52 137.44 135.44 136.43 512860
2011-03-29 136.22 138.13 135.46 137.97 365151
2011-03-30 138.68 139.14 137.12 137.28 382793
2011-03-31 137.23 137.80 137.07 137.68 446360
2011-04-01 138.00 140.98 137.75 140.88 583679
2011-04-04 140.80 141.59 140.50 140.95 392015
2011-04-05 140.92 142.34 140.79 141.52 480432
2011-04-06 143.72 145.93 143.43 144.20 852105
2011-04-07 143.85 145.26 143.32 143.82 384881
2011-04-08 144.51 144.75 142.33 143.17 271035
2011-04-11 143.13 144.28 142.78 143.52 366941
2011-04-12 142.69 143.33 141.47 141.96 304956
2011-04-13 142.31 142.75 140.31 141.65 448167
2011-04-14 141.07 142.38 140.09 142.24 300525
2011-04-15 142.63 143.99 142.14 142.86 593026
2011-04-18 146.21 148.17 145.00 145.32 1636063
2011-04-19 145.86 146.68 145.62 145.92 763055
2011-04-20 147.39 149.96 146.78 149.87 881499
2011-04-21 150.00 150.00 148.83 149.65 382631
2011-04-25 149.24 149.47 148.14 148.94 294545
2011-04-26 149.84 149.90 148.80 149.02 678007
2011-04-27 149.14 150.40 149.00 150.19 575659
2011-04-28 149.53 151.11 149.53 150.84 278967
2011-04-29 151.55 152.24 150.55 151.60 385712
2011-05-02 151.43 151.85 149.71 149.80 315282
2011-05-03 149.33 150.75 148.65 149.38 403566
2011-05-04 148.98 149.62 147.35 148.31 457147
2011-05-05 147.09 148.63 145.80 146.79 404454
2011-05-06 148.47 149.62 147.26 147.91 317554
2011-05-09 147.56 149.05 147.56 148.27 272100
2011-05-10 148.45 151.03 148.45 150.89 407665
2011-05-11 150.59 150.88 148.23 150.05 462858
2011-05-12 149.94 152.04 148.90 151.78 537294
2011-05-13 152.19 153.60 150.62 151.00 564835
2011-05-16 150.58 151.26 149.38 150.30 371787
2011-05-17 149.88 150.10 148.15 149.09 493185
2011-05-18 149.09 151.80 148.61 151.74 275710
2011-05-19 151.96 152.45 150.44 151.45 354047
2011-05-20 151.47 151.47 149.25 150.83 437187
2011-05-23 149.27 149.90 148.27 148.89 462812
2011-05-24 149.26 149.79 146.85 147.34 620347
2011-05-25 147.14 148.75 147.05 148.50 401690
2011-05-26 148.34 149.75 147.30 149.37 240323
2011-05-27 149.80 150.18 149.24 149.41 222754
2011-05-31 151.16 151.16 149.23 151.07 496994
2011-06-01 150.64 151.18 144.61 144.80 665017
2011-06-02 145.03 146.12 143.47 144.79 470562
2011-06-03 142.71 144.66 142.06 143.57 392902
2011-06-06 143.22 144.23 142.10 144.03 525609
2011-06-07 144.32 144.99 143.60 143.61 242452
2011-06-08 143.36 143.45 141.98 142.65 368447
2011-06-09 142.81 143.94 142.38 143.42 207396
2011-06-10 143.01 143.16 141.18 141.90 513352
2011-06-13 142.64 143.50 142.01 142.81 504967
2011-06-14 143.88 146.97 143.75 145.69 574430
2011-06-15 144.43 145.50 143.10 143.14 554340
2011-06-16 143.25 144.55 142.01 144.27 525287
2011-06-17 145.48 145.79 144.45 144.54 491523
2011-06-20 144.12 146.26 143.48 146.04 301387
2011-06-21 147.19 148.76 145.30 148.50 417288
2011-06-22 148.14 149.58 147.59 149.10 579216
2011-06-23 147.34 149.35 146.32 149.16 942927
2011-06-24 149.11 149.46 146.55 147.37 575468
2011-06-27 147.75 149.18 146.55 148.12 689088
2011-06-28 149.17 151.54 149.01 151.51 477832
2011-06-29 152.00 152.55 150.85 151.59 348726
2011-06-30 151.44 154.68 151.44 153.65 595476
2011-07-01 154.02 158.46 153.13 158.21 569038
2011-07-05 158.21 159.00 157.00 158.19 575485
2011-07-06 157.61 159.71 157.37 159.63 359150
2011-07-07 160.77 161.21 160.17 160.78 294215
2011-07-08 159.25 160.95 158.74 160.75 373707
2011-07-11 159.04 160.12 157.98 158.54 362828
2011-07-12 158.38 159.53 157.75 158.30 303829
2011-07-13 158.77 161.02 158.36 158.75 302461
2011-07-14 159.54 160.68 156.12 156.59 460247
2011-07-15 157.55 158.36 156.63 157.62 454313
2011-07-18 157.44 157.58 154.75 156.31 506571
2011-07-19 155.49 156.82 152.79 156.24 1012544
2011-07-20 157.45 157.65 154.53 155.66 464890
2011-07-21 156.57 157.89 155.33 156.17 694035
2011-07-22 156.15 156.72 154.73 155.45 339351
2011-07-25 154.15 155.92 153.39 154.84 528762
2011-07-26 154.48 154.48 149.55 149.99 626815
2011-07-27 150.00 150.61 146.32 148.76 879656
2011-07-28 148.76 152.93 147.83 148.84 728828
2011-07-29 146.33 149.62 146.33 148.37 615004
2011-08-01 149.59 149.76 145.66 147.30 859558
2011-08-02 146.03 146.99 141.27 141.43 843439
2011-08-03 141.36 143.78 139.15 142.78 833994
2011-08-04 140.46 140.89 136.47 136.63 831303
2011-08-05 138.45 141.88 134.72 138.50 1341675
2011-08-08 135.00 136.74 129.79 129.86 1466362
2011-08-09 131.64 133.44 124.33 132.57 1512384
2011-08-10 128.87 131.15 125.82 126.11 1277638
2011-08-11 127.16 135.53 126.80 133.22 976101
2011-08-12 134.51 137.36 133.88 135.84 680555
2011-08-15 138.01 139.43 136.26 138.57 816937
2011-08-16 136.98 139.95 136.55 137.26 632282
2011-08-17 138.00 138.67 135.65 137.08 325341
2011-08-18 133.51 133.60 129.41 130.95 868189
2011-08-19 129.27 134.59 129.27 130.34 989636
2011-08-22 133.24 134.09 131.52 132.68 731211
2011-08-23 133.28 138.22 132.00 138.15 531439
2011-08-24 137.73 141.10 137.19 140.98 639111
2011-08-25 141.20 141.92 137.27 138.02 452550
2011-08-26 136.95 143.13 135.56 143.05 525336
2011-08-29 145.65 148.75 145.65 148.59 530031
2011-08-30 148.18 151.35 147.81 150.41 500336
2011-08-31 151.81 156.85 151.81 154.10 880180
2011-09-01 153.01 155.71 149.73 150.96 833835
2011-09-02 147.40 150.38 145.85 148.40 568585
2011-09-06 144.27 149.19 143.57 148.99 813612
2011-09-07 151.43 153.54 150.24 153.04 659152
2011-09-08 152.07 154.62 151.82 152.45 657660
2011-09-09 151.13 152.58 147.27 149.22 675320
2011-09-12 147.26 151.88 147.15 151.72 749104
2011-09-13 152.00 158.82 151.84 157.27 1089138
2011-09-14 158.98 161.97 155.59 159.73 782538
2011-09-15 160.86 162.44 158.31 161.63 883386
2011-09-16 165.55 165.55 158.96 159.89 1347433
2011-09-19 156.10 161.00 155.76 160.36 577739
2011-09-20 160.86 163.98 159.32 160.47 424674
2011-09-21 160.09 161.32 156.95 157.05 582473
2011-09-22 152.25 155.28 151.71 154.49 1182408
2011-09-23 153.64 155.49 152.96 154.27 535225
2011-09-26 154.94 158.45 153.03 158.13 593114
2011-09-27 162.51 162.98 159.48 159.98 865111
2011-09-28 159.19 161.41 154.14 154.52 758250
2011-09-29 157.30 158.65 150.43 153.27 1010538
2011-09-30 151.16 153.55 149.35 149.54 660501
2011-10-03 147.21 148.27 143.58 143.86 1122821
2011-10-04 142.36 149.56 141.36 149.44 1218477
2011-10-05 148.78 152.03 147.62 151.49 512661
2011-10-06 149.03 152.63 148.00 152.23 819043
2011-10-07 153.49 153.67 149.40 149.99 679655
2011-10-10 154.07 155.07 152.31 154.16 525018
2011-10-11 153.75 155.13 152.63 154.33 632102
2011-10-12 154.98 160.88 154.95 158.82 811467
2011-10-13 157.61 157.65 154.08 156.21 528902
2011-10-14 158.71 160.96 156.74 157.91 577857
2011-10-17 157.64 157.98 154.59 155.09 611817
2011-10-18 157.50 167.42 156.70 166.30 1480685
2011-10-19 166.94 167.51 163.11 163.59 762879
2011-10-20 164.00 165.73 162.50 165.12 450171
2011-10-21 166.13 168.00 164.79 167.64 530663
2011-10-24 167.52 172.33 167.12 170.85 610505
2011-10-25 169.71 171.45 167.22 168.25 515124
2011-10-26 170.60 170.64 167.14 169.77 648465
2011-10-27 176.12 177.77 173.33 174.38 639735
2011-10-28 173.53 174.93 172.06 174.01 367237
2011-10-31 172.02 175.95 171.29 171.31 644229
2011-11-01 166.01 172.97 166.00 169.63 674246
2011-11-02 172.00 175.23 171.27 174.55 541651
2011-11-03 176.20 179.50 176.00 179.12 507933
2011-11-04 177.52 179.05 176.04 178.33 326123
2011-11-07 178.36 178.99 175.03 178.63 231597
2011-11-08 178.85 181.72 177.05 181.33 367057
2011-11-09 177.10 178.16 172.37 172.67 714373
2011-11-10 175.00 176.83 174.16 176.27 497418
2011-11-11 178.05 180.30 177.29 179.40 372563
2011-11-14 179.13 179.94 176.36 177.51 481904
2011-11-15 177.03 179.97 175.69 179.30 332304
2011-11-16 177.50 179.11 176.12 176.84 687931
2011-11-17 176.94 177.04 173.75 175.49 617430
2011-11-18 175.84 177.38 174.71 176.34 461668
2011-11-21 173.17 175.55 173.17 173.96 482991
2011-11-22 174.04 176.11 173.33 174.09 517285
2011-11-23 172.56 173.21 168.98 169.43 304501
2011-11-25 169.76 172.10 168.77 170.31 165751
2011-11-28 175.00 177.71 174.72 175.73 378834
2011-11-29 176.65 178.06 175.36 176.49 427509
2011-11-30 181.27 187.47 179.71 186.90 956147
2011-12-01 186.90 189.04 185.90 186.30 416326
2011-12-02 188.76 191.84 186.07 186.20 430377
2011-12-05 189.00 189.17 186.50 187.31 358869
2011-12-06 187.81 188.65 186.17 186.22 428871
2011-12-07 185.08 186.08 183.38 185.35 337379
2011-12-08 184.37 185.63 182.81 183.28 291486
2011-12-09 184.28 187.12 183.96 186.52 325585
2011-12-12 183.50 185.00 182.48 183.84 305339
2011-12-13 185.01 185.92 179.60 180.62 318542
2011-12-14 180.20 181.01 177.36 178.09 361236
2011-12-15 179.98 179.98 177.34 178.42 546330
2011-12-16 180.00 182.84 178.49 178.99 528736
2011-12-19 180.17 183.50 179.92 181.71 488191
2011-12-20 183.17 186.84 183.17 186.71 402512
2011-12-21 186.65 187.72 184.41 187.47 308922
2011-12-22 187.28 187.33 184.24 186.46 419584
2011-12-23 187.38 189.43 186.05 189.34 221920
2011-12-27 189.20 193.21 188.12 192.31 408773
2011-12-28 192.67 192.67 187.26 188.87 398854
2011-12-29 188.99 190.59 188.23 189.63 321852
2011-12-30 189.70 189.70 187.04 187.19 217941
2012-01-03 191.29 191.47 185.54 185.59 694282
2012-01-04 184.59 188.18 184.37 187.87 734160
2012-01-05 186.75 190.54 185.60 190.20 426763
2012-01-06 189.83 191.00 188.96 190.34 289583
2012-01-09 190.36 192.09 190.01 191.13 221536
2012-01-10 193.00 193.49 190.51 191.26 362546
2012-01-11 191.08 193.51 190.37 193.00 231708
2012-01-12 194.05 195.00 193.82 194.08 326900
2012-01-13 192.00 197.05 192.00 196.70 331624
2012-01-17 198.36 201.23 198.36 200.45 518086
2012-01-18 199.48 202.30 198.01 202.10 530377
2012-01-19 203.04 203.44 201.02 202.10 453167
2012-01-20 202.25 202.94 200.34 200.65 459324
2012-01-23 201.69 204.37 201.67 202.65 320939
2012-01-24 201.46 204.62 201.16 203.51 356893
2012-01-25 197.10 199.36 190.59 195.17 1065247
2012-01-26 194.44 195.18 191.84 192.60 677124
2012-01-27 191.22 194.11 191.19 193.18 435717
2012-01-30 192.00 194.37 191.45 193.82 271309
2012-01-31 194.48 195.51 190.34 190.74 522507
2012-02-01 191.84 194.25 191.83 193.37 260428
2012-02-02 193.65 196.63 193.65 196.31 416834
2012-02-03 197.75 203.50 197.75 203.06 580109
2012-02-06 201.72 203.65 201.72 202.81 417221
2012-02-07 201.99 204.17 200.38 201.85 421776
2012-02-08 202.00 202.24 200.52 201.75 324395
2012-02-09 201.03 202.00 198.83 201.54 204211
2012-02-10 199.94 200.45 197.70 200.16 282570
2012-02-13 202.00 209.57 202.00 208.46 528212
2012-02-14 207.85 209.90 207.18 209.10 350149
2012-02-15 209.57 209.89 207.57 207.83 350211
2012-02-16 208.00 209.43 207.51 208.88 211281
2012-02-17 209.90 209.90 207.19 208.88 244149
2012-02-21 209.90 209.90 205.98 206.82 244123
2012-02-22 205.35 207.65 205.35 206.34 149076
2012-02-23 205.99 208.07 205.50 207.97 161084
2012-02-24 208.34 208.57 206.53 207.29 175889
2012-02-27 205.79 210.92 205.61 210.18 234509
2012-02-28 209.86 212.00 207.73 209.04 205017
2012-02-29 209.19 210.00 207.05 207.73 320882
2012-03-01 208.01 209.59 206.70 207.82 367424
2012-03-02 207.84 208.33 206.50 208.10 270126
2012-03-05 208.11 209.33 207.11 208.96 210896
2012-03-06 207.68 207.72 204.67 205.54 321452
2012-03-07 206.20 207.42 205.92 206.12 298710
2012-03-08 207.98 209.28 206.86 207.56 344464
2012-03-09 208.50 213.00 208.09 211.77 363870
2012-03-12 212.26 214.69 211.87 213.43 301087
2012-03-13 214.55 216.62 213.40 216.45 358585
2012-03-14 216.08 217.09 215.03 216.11 283134
2012-03-15 216.93 216.77 213.81 216.48 217599
2012-03-16 216.45 216.45 214.09 214.09 394735
2012-03-19 214.00 214.09 211.66 212.68 366678
2012-03-20 211.70 212.68 209.72 212.19 485959
2012-03-21 212.59 216.00 211.95 214.71 269061
2012-03-22 213.71 214.07 211.28 213.61 307227
2012-03-23 212.63 215.42 210.16 214.72 450456
2012-03-26 216.57 218.27 216.11 218.00 298234
2012-03-27 218.26 221.84 217.71 219.36 435583
2012-03-28 218.88 218.88 214.03 216.27 257522
2012-03-29 215.16 217.79 214.26 217.55 254554
2012-03-30 218.04 218.29 214.81 214.81 328453
2012-04-02 214.65 219.07 213.63 218.19 264507
2012-04-03 218.23 219.96 216.75 219.48 260051
2012-04-04 218.24 218.34 216.18 217.43 311487
2012-04-05 216.47 217.90 215.94 217.27 174910
2012-04-09 214.25 214.79 212.09 213.80 162626
2012-04-10 213.02 213.79 207.54 207.62 392666
2012-04-11 213.92 213.92 208.68 211.61 440095
2012-04-12 210.00 216.04 209.04 214.00 453104
2012-04-13 209.46 214.90 209.46 213.18 383849
2012-04-16 213.15 217.47 213.15 215.59 526759
2012-04-17 211.01 216.49 210.00 215.63 1014048
2012-04-18 216.08 218.57 213.34 216.75 587540
2012-04-19 216.84 216.84 211.96 213.26 506947
2012-04-20 213.74 221.00 213.14 219.90 637253
2012-04-23 218.99 218.99 210.92 211.24 818351
2012-04-24 210.87 210.87 199.54 204.01 2017029
2012-04-25 204.88 209.57 204.01 208.44 1196026
2012-04-26 208.98 210.01 206.44 209.46 772190
2012-04-27 210.00 213.00 208.92 212.83 985667
2012-04-30 209.25 210.84 207.26 207.82 520446
2012-05-01 208.43 209.62 205.79 207.83 460176
2012-05-02 204.84 209.21 203.30 209.03 564273
2012-05-03 209.98 209.98 204.79 205.66 487190
2012-05-04 202.24 204.13 201.66 201.75 452333
2012-05-07 200.70 205.94 200.00 204.70 416322
2012-05-08 203.34 203.96 199.85 203.27 622594
2012-05-09 199.50 203.54 198.01 201.76 396051
2012-05-10 203.70 204.90 201.99 202.40 461393
2012-05-11 201.42 201.48 194.44 194.57 1377459
2012-05-14 195.35 195.35 190.32 191.25 832458
2012-05-15 192.16 193.49 190.14 191.77 543068
2012-05-16 193.11 193.99 191.77 191.77 445666
2012-05-17 191.77 192.15 187.44 188.40 873373
2012-05-18 189.54 190.30 185.73 186.23 784883
2012-05-21 186.71 189.36 186.25 188.99 570140
2012-05-22 190.29 194.28 188.98 193.57 844169
2012-05-23 192.06 195.63 190.47 195.45 924554
2012-05-24 196.00 198.75 193.85 194.84 523056
2012-05-25 195.38 195.99 193.51 193.90 278556
2012-05-29 194.66 196.52 194.46 196.34 485416
2012-05-30 195.74 196.95 194.03 195.66 429333
2012-05-31 195.38 196.07 189.76 193.65 643145
2012-06-01 189.87 191.13 188.24 188.25 797095
2012-06-04 188.59 189.41 185.42 187.50 780933
2012-06-05 183.78 183.78 172.50 177.95 2428625
2012-06-06 179.38 183.87 178.52 182.38 1292879
2012-06-07 184.64 187.74 184.22 185.74 933905
2012-06-08 187.62 190.33 186.71 189.98 920673
2012-06-11 189.24 190.67 180.38 180.88 1199719
2012-06-12 180.73 182.34 178.36 181.58 1100174
2012-06-13 182.41 182.41 175.93 177.22 728024
2012-06-14 177.68 179.58 175.52 177.10 636018
2012-06-15 177.15 180.52 177.15 180.52 615957
2012-06-18 178.00 181.70 177.33 181.38 602273
2012-06-19 183.90 189.50 183.90 189.02 1140872
2012-06-20 190.09 191.59 187.08 189.40 971209
2012-06-21 190.35 191.02 183.16 184.16 806045
2012-06-22 184.43 187.07 183.08 186.81 717209
2012-06-25 185.86 185.86 181.73 183.74 755140
2012-06-26 184.52 184.52 181.00 183.45 459010
2012-06-27 179.78 186.17 179.78 184.61 464541
2012-06-28 182.85 184.05 180.11 182.45 769219
2012-06-29 184.84 191.66 184.84 191.24 758746
2012-07-02 190.69 191.60 187.07 190.10 464250
2012-07-03 189.61 194.40 188.68 193.38 449968
2012-07-05 193.40 193.40 191.34 191.87 389600
2012-07-06 189.02 191.26 187.39 187.77 422760
2012-07-09 187.73 189.55 184.22 188.03 550751
2012-07-10 188.66 189.99 183.29 184.55 489764
2012-07-11 184.89 185.43 177.97 179.02 1215645
2012-07-12 176.80 186.24 176.50 185.43 1207931
2012-07-13 185.20 189.99 185.20 189.76 530998
2012-07-16 189.71 190.22 186.14 188.09 541679
2012-07-17 188.50 190.33 186.91 188.97 666495
2012-07-18 189.94 211.36 189.94 210.57 2344256
2012-07-19 210.50 210.57 204.79 205.72 1155562
2012-07-20 204.77 205.50 202.16 204.80 1043661
2012-07-23 200.99 205.35 198.26 204.24 442717
2012-07-24 205.00 205.49 195.78 198.75 834272
2012-07-25 199.83 201.53 197.50 199.22 424060
2012-07-26 202.33 208.71 199.13 202.26 382508
2012-07-27 203.49 207.94 202.61 207.76 499535
2012-07-30 208.16 208.71 205.67 207.55 496998
2012-07-31 207.96 207.96 204.34 204.83 415706
2012-08-01 205.81 205.95 202.20 203.01 424723
2012-08-02 202.62 205.22 199.26 201.27 485050
2012-08-03 204.91 206.09 202.41 205.29 386031
2012-08-06 206.35 208.10 204.82 206.55 298599
2012-08-07 208.53 209.97 207.55 208.22 308920
2012-08-08 207.88 208.00 205.41 206.47 284264
2012-08-09 205.13 206.10 203.71 204.51 320996
2012-08-10 200.22 200.98 197.16 200.74 647204
2012-08-13 199.67 201.35 198.49 201.28 262579
2012-08-14 202.91 204.04 200.74 201.20 250772
2012-08-15 201.00 203.11 200.82 202.39 247196
2012-08-16 202.25 206.63 201.06 206.10 308460
2012-08-17 206.97 207.70 204.47 207.28 312912
2012-08-20 207.74 207.74 204.07 205.80 195633
2012-08-21 205.93 206.50 203.35 203.62 331723
2012-08-22 202.47 206.82 202.31 205.06 259591
2012-08-23 203.52 205.21 202.87 204.13 271437
2012-08-24 203.67 206.30 202.78 204.99 187635
2012-08-27 205.48 207.67 204.54 206.34 319112
2012-08-28 205.34 209.11 204.54 205.98 514342
2012-08-29 206.37 206.57 203.43 204.41 291644
2012-08-30 202.54 205.27 202.45 204.27 330254
2012-08-31 206.21 207.83 205.00 205.96 360937
2012-09-04 206.13 211.31 205.78 209.25 735451
2012-09-05 208.48 209.25 203.44 203.44 544068
2012-09-06 204.17 205.05 202.00 203.65 723735
2012-09-07 203.79 206.43 203.48 203.74 509655
2012-09-10 204.67 205.16 202.80 202.99 414416
2012-09-11 202.98 204.34 202.05 203.67 431084
2012-09-12 204.35 206.83 203.37 206.78 501407
2012-09-13 202.70 209.79 202.11 205.92 753285
2012-09-14 207.10 209.84 205.85 206.01 709124
2012-09-17 205.12 207.53 205.12 206.13 301550
2012-09-18 206.17 206.64 204.31 204.85 224512
2012-09-19 204.90 205.11 203.46 203.75 259329
2012-09-20 203.20 204.49 200.97 204.26 374086
2012-09-21 205.23 205.63 202.83 203.03 328022
2012-09-24 202.23 204.34 201.53 203.52 289925
2012-09-25 204.22 208.71 203.74 206.66 656665
2012-09-26 206.32 208.47 205.48 207.24 712614
2012-09-27 208.67 208.67 204.53 207.84 486152
2012-09-28 207.53 209.57 206.19 208.37 469752
2012-10-01 208.90 214.40 207.57 211.11 725567
2012-10-02 211.78 213.13 210.73 212.76 496621
2012-10-03 213.49 213.58 211.15 212.12 411585
2012-10-04 213.33 215.45 212.26 213.76 413579
2012-10-05 215.00 216.62 213.44 215.49 470056
2012-10-08 214.27 214.54 212.87 213.62 257328
2012-10-09 213.84 213.84 210.14 210.99 387636
2012-10-10 210.99 211.11 208.70 209.57 264043
2012-10-11 212.17 218.23 211.50 216.72 794386
2012-10-12 216.09 216.60 213.33 214.63 366750
2012-10-15 215.56 215.95 213.37 215.86 524147
2012-10-16 202.06 210.60 197.18 209.58 2143540
2012-10-17 210.00 211.20 208.74 209.27 749006
2012-10-18 209.76 210.68 208.39 209.60 840319
2012-10-19 209.44 210.28 205.53 205.80 826552
2012-10-22 200.47 206.67 200.47 205.32 527238
2012-10-23 202.88 206.20 202.34 204.22 502916
2012-10-24 204.95 206.16 198.94 199.37 773894
2012-10-25 200.85 202.11 198.63 199.63 636768
2012-10-26 199.96 200.00 196.20 197.48 976848
2012-10-31 200.94 206.00 199.61 201.41 846318
2012-11-01 201.83 204.58 200.35 200.52 797005
2012-11-02 201.53 204.00 200.88 201.06 515275
2012-11-05 200.00 202.78 198.82 202.49 687761
2012-11-06 200.76 204.41 199.84 203.08 848111
2012-11-07 200.93 203.80 198.28 198.44 487337
2012-11-08 198.38 199.41 195.02 195.25 590135
2012-11-09 195.68 197.12 192.83 194.61 1135023
2012-11-12 192.96 195.73 191.32 193.42 774833
2012-11-13 192.79 195.33 190.94 192.80 998771
2012-11-14 192.96 192.96 185.58 188.77 1402957
2012-11-15 188.48 190.70 184.78 187.08 1817233
2012-11-16 188.38 190.96 187.04 187.83 1252390
2012-11-19 189.40 191.27 189.00 191.20 763241
2012-11-20 190.89 192.48 190.58 191.54 769669
2012-11-21 191.48 192.45 189.87 190.39 626303
2012-11-23 190.87 192.04 189.98 191.51 247348
2012-11-26 191.27 191.94 189.11 190.42 982055
2012-11-27 189.14 191.43 188.47 190.64 458662
2012-11-28 189.30 191.92 188.80 191.59 467329
2012-11-29 192.69 194.79 191.90 194.00 547443
2012-11-30 193.95 194.91 192.91 194.02 1472950
2012-12-03 194.69 194.99 192.20 192.41 431723
2012-12-04 192.15 193.56 191.71 192.08 404142
2012-12-05 191.88 194.36 191.59 192.21 429498
2012-12-06 186.84 190.80 186.59 190.62 467044
2012-12-07 190.79 191.91 190.09 191.09 317286
2012-12-10 191.27 193.37 191.09 193.05 363300
2012-12-11 193.56 193.97 191.63 193.81 419663
2012-12-12 194.19 194.72 191.85 192.09 1086393
2012-12-13 191.93 192.29 189.92 190.49 730632
2012-12-14 190.80 191.22 189.94 190.26 454630
2012-12-17 191.34 191.99 190.06 191.66 328545
2012-12-18 192.45 195.49 191.26 195.16 589501
2012-12-19 195.22 198.98 194.31 197.95 650691
2012-12-20 197.77 198.70 195.71 196.94 476678
2012-12-21 195.03 200.24 194.75 200.00 881154
2012-12-24 198.16 199.84 197.25 199.44 227122
2012-12-26 199.34 199.99 198.41 198.88 450476
2012-12-27 198.54 201.00 198.47 200.52 403678
2012-12-28 199.72 200.26 198.08 198.20 241811
2012-12-31 197.79 202.43 196.98 202.37 375818
2013-01-02 205.39 207.88 204.88 207.73 420628
2013-01-03 207.64 208.50 205.87 207.07 325733
2013-01-04 207.33 208.57 206.28 208.42 301757
2013-01-07 207.16 207.62 205.94 207.12 186945
2013-01-08 207.86 207.86 203.66 203.66 450308
2013-01-09 203.84 206.67 203.84 205.06 403845
2013-01-10 203.99 203.99 201.49 203.75 812421
2013-01-11 203.18 205.99 203.18 204.63 309801
2013-01-14 206.54 208.27 206.45 206.99 515075
2013-01-15 206.97 208.22 205.66 208.07 459922
2013-01-16 207.60 208.64 206.52 208.19 256331
2013-01-17 208.97 210.44 202.83 210.34 534280
2013-01-18 210.40 210.40 208.40 210.23 573298
2013-01-22 210.12 211.23 209.08 210.47 320707
2013-01-23 210.21 211.01 208.24 209.79 444627
2013-01-24 204.98 215.79 204.19 214.31 908894
2013-01-25 214.62 217.11 213.71 217.09 434594
2013-01-28 216.85 217.48 215.07 216.65 400300
2013-01-29 216.54 219.29 215.89 218.61 436898
2013-01-30 218.25 219.26 216.86 218.55 601475
2013-01-31 217.68 218.91 216.23 217.82 562897
2013-02-01 219.36 222.05 218.28 219.62 398534
2013-02-04 217.31 219.33 215.23 217.14 692116
2013-02-05 217.89 218.74 216.84 218.70 469822
2013-02-06 217.35 218.66 216.33 217.87 419935
2013-02-07 216.77 218.21 215.09 215.86 428735
2013-02-08 216.28 218.24 215.60 216.71 414106
2013-02-11 216.40 217.99 216.38 217.61 438811
2013-02-12 219.70 223.20 218.85 223.09 582920
2013-02-13 222.46 226.32 222.46 225.62 560892
2013-02-14 225.10 226.54 224.63 226.29 388831
2013-02-15 226.93 231.02 226.85 229.48 590430
2013-02-19 229.19 230.41 228.68 229.13 369272
2013-02-20 229.44 230.22 226.51 226.65 268872
2013-02-21 226.02 226.41 223.18 223.75 279164
2013-02-22 224.02 225.91 224.02 224.86 282327
2013-02-25 225.54 226.12 221.48 221.48 286638
2013-02-26 222.08 224.40 221.07 223.09 285782
2013-02-27 223.24 228.57 222.03 227.62 246325
2013-02-28 227.67 228.20 225.71 226.46 340120
2013-03-01 225.43 228.47 223.84 227.43 332086
2013-03-04 227.11 229.47 225.49 229.37 248881
2013-03-05 230.23 233.82 229.77 231.78 282569
2013-03-06 232.49 233.95 229.87 230.63 378622
2013-03-07 231.26 231.67 230.05 230.23 240347
2013-03-08 231.52 231.78 230.50 231.00 251224
2013-03-11 230.74 232.45 229.81 230.57 364079
2013-03-12 226.00 226.63 220.97 225.80 609092
2013-03-13 223.30 227.00 221.74 225.11 477444
2013-03-14 225.06 225.86 224.03 225.10 425581
2013-03-15 225.00 226.32 224.12 225.06 590408
2013-03-18 224.27 225.58 222.11 223.28 522938
2013-03-19 224.02 224.98 221.64 223.66 243614
2013-03-20 225.16 226.39 224.00 226.26 262981
2013-03-21 224.65 226.17 222.55 223.13 217593
2013-03-22 223.29 224.78 222.98 224.68 213592
2013-03-25 225.00 225.00 218.58 218.92 375542
2013-03-26 220.15 221.61 218.87 220.92 290410
2013-03-27 219.97 222.72 218.29 222.01 191887
2013-03-28 222.46 225.16 221.38 224.98 245649
2013-04-01 224.40 224.72 219.43 219.81 353918
2013-04-02 220.68 221.94 218.48 218.70 357683
2013-04-03 219.07 219.37 216.64 216.98 378110
2013-04-04 217.43 224.73 217.38 224.65 412046
2013-04-05 221.79 223.17 220.02 222.01 213961
2013-04-08 233.36 233.36 222.04 224.62 344572
2013-04-09 224.20 226.84 223.04 226.23 318251
2013-04-10 225.52 228.67 222.02 227.33 557036
2013-04-11 227.46 232.58 226.75 228.87 589511
2013-04-12 228.21 229.40 227.00 228.00 378815
2013-04-15 225.80 227.65 223.69 225.70 721746
2013-04-16 238.84 245.46 236.20 241.88 1465250
2013-04-17 237.04 239.50 234.93 238.16 831988
2013-04-18 236.63 241.15 236.63 240.60 428658
2013-04-19 241.83 244.81 238.80 243.05 480472
2013-04-22 242.66 244.58 241.06 243.73 404244
2013-04-23 245.00 246.90 243.03 245.86 315371
2013-04-24 247.23 248.22 244.58 246.30 213222
2013-04-25 245.41 247.83 245.19 245.54 217441
2013-04-26 249.54 249.54 243.82 245.24 227685
2013-04-29 242.60 247.23 237.47 245.58 267948
2013-04-30 241.89 246.49 241.89 246.47 349340
2013-05-01 246.24 246.46 240.81 240.90 262533
2013-05-02 241.92 244.59 241.14 242.44 251168
2013-05-03 244.48 249.49 244.04 248.68 305635
2013-05-06 246.60 249.95 246.60 248.53 183869
2013-05-07 249.22 253.21 249.02 253.16 257734
2013-05-08 253.11 253.38 251.40 252.55 271325
2013-05-09 251.07 254.00 250.46 251.59 278481
2013-05-10 252.47 256.62 251.72 256.55 490493
2013-05-13 257.17 259.50 256.29 257.48 269068
2013-05-14 257.23 262.12 256.62 261.95 275510
2013-05-15 261.15 262.43 259.19 261.80 342959
2013-05-16 260.99 261.90 257.88 258.46 281542
2013-05-17 258.46 263.41 258.46 263.35 199357
2013-05-20 263.02 263.91 261.52 263.29 174326
2013-05-21 263.15 269.15 263.05 267.34 235058
2013-05-22 266.99 269.17 258.95 259.92 432508
2013-05-23 258.85 260.24 256.20 258.55 551121
2013-05-24 256.50 259.08 254.64 257.78 254314
2013-05-28 260.45 260.59 257.08 259.84 322143
2013-05-29 257.59 259.41 254.86 254.99 314374
2013-05-30 256.29 256.61 252.67 253.10 449534
2013-05-31 252.90 261.34 252.90 257.44 398429
2013-06-03 257.23 258.75 252.58 258.51 257597
2013-06-04 258.66 259.05 253.34 256.73 290128
2013-06-05 255.56 255.56 251.50 251.65 414137
2013-06-06 251.78 253.33 250.02 253.22 266061
2013-06-07 255.82 260.76 254.99 260.61 207233
2013-06-10 261.00 261.00 255.21 256.08 267406
2013-06-11 252.70 256.90 252.00 255.00 351409
2013-06-12 256.21 256.56 252.06 252.06 245005
2013-06-13 252.15 254.65 251.45 253.75 381691
2013-06-14 252.48 255.18 252.19 254.38 246858
2013-06-17 256.04 256.42 253.04 254.36 209167
2013-06-18 253.54 256.02 252.38 255.87 171080
2013-06-19 255.66 256.19 251.66 251.70 180224
2013-06-20 249.47 251.23 248.27 249.52 294806
2013-06-21 251.35 253.04 248.54 251.23 339047
2013-06-24 249.44 253.23 247.40 250.94 289516
2013-06-25 248.04 255.84 248.04 255.45 241789
2013-06-26 257.06 258.13 253.72 253.91 422649
2013-06-27 255.50 257.03 253.51 254.67 352533
2013-06-28 254.05 254.87 250.61 252.18 366407
2013-07-01 253.47 256.80 252.41 254.52 241133
2013-07-02 254.53 255.94 252.53 253.86 303397
2013-07-03 252.02 255.39 250.97 255.16 193579
2013-07-05 257.62 257.90 253.43 256.10 224689
2013-07-08 256.12 258.01 254.82 255.96 507813
2013-07-09 257.04 264.31 256.85 261.75 356041
2013-07-10 261.19 261.88 259.55 261.65 305818
2013-07-11 265.00 265.94 263.08 264.39 286855
2013-07-12 264.21 266.32 263.70 265.25 197585
2013-07-15 266.58 267.29 263.61 264.80 267801
2013-07-16 265.00 266.16 261.50 262.68 258348
2013-07-17 259.57 264.34 256.86 262.65 478245
2013-07-18 262.65 265.27 260.04 263.20 352942
2013-07-19 263.64 264.21 261.88 262.52 347933
2013-07-22 261.10 263.27 260.30 261.60 337848
2013-07-23 262.50 262.50 257.48 257.73 347793
2013-07-24 258.43 259.35 254.40 255.15 183216
2013-07-25 254.06 255.85 252.83 255.46 288492
2013-07-26 255.46 257.69 254.09 256.65 199973
2013-07-29 255.25 258.17 253.53 257.31 182689
2013-07-30 258.63 261.68 256.63 260.15 263806
2013-07-31 261.23 264.53 260.46 262.14 205629
2013-08-01 265.30 270.47 265.30 269.53 354430
2013-08-02 268.54 269.28 266.84 267.95 248443
2013-08-05 266.12 266.90 264.50 266.09 180541
2013-08-06 265.10 266.06 262.56 263.55 146122
2013-08-07 262.44 263.13 260.37 261.16 129663
2013-08-08 261.51 265.00 260.71 261.00 156425
2013-08-09 260.29 262.80 259.15 259.83 146137
2013-08-12 257.45 259.62 255.00 258.03 226518
2013-08-13 258.23 258.92 255.67 257.15 182045
2013-08-14 256.83 257.49 253.80 253.88 118764
2013-08-15 251.97 253.25 247.21 251.94 203569
2013-08-16 250.79 253.71 250.06 253.41 189027
2013-08-19 253.00 254.80 251.60 251.63 131340
2013-08-20 252.04 253.48 249.75 251.31 126734
2013-08-21 251.02 252.47 248.29 249.50 206660
2013-08-22 249.82 251.53 248.31 251.36 257994
2013-08-23 251.28 254.18 250.11 254.03 236802
2013-08-26 253.86 256.14 251.35 252.25 289996
2013-08-27 250.71 251.68 247.38 247.69 327982
2013-08-28 247.12 250.03 245.01 248.83 272843
2013-08-29 247.91 249.84 246.93 247.20 207018
2013-08-30 247.96 248.53 246.00 247.35 213950
2013-09-03 249.39 252.03 248.87 251.27 391334
2013-09-04 252.00 256.48 251.08 255.82 414378
2013-09-05 255.93 260.40 255.88 259.55 313197
2013-09-06 259.80 261.36 257.00 258.28 265161
2013-09-09 258.93 264.38 258.09 263.96 265603
2013-09-10 264.87 269.41 264.67 269.36 349656
2013-09-11 269.46 270.00 267.26 269.69 280281
2013-09-12 267.70 271.33 265.55 268.08 549852
2013-09-13 268.95 268.95 265.08 267.29 350640
2013-09-16 272.43 272.47 269.07 270.04 303034
2013-09-17 270.72 271.72 268.39 269.37 317952
2013-09-18 269.53 274.01 268.92 274.01 295460
2013-09-19 273.93 276.38 272.93 273.51 339704
2013-09-20 272.93 275.22 270.15 270.15 620866
2013-09-23 270.69 270.85 267.44 268.05 404057
2013-09-24 267.88 270.59 266.91 268.26 360025
2013-09-25 269.10 270.27 267.09 267.16 157685
2013-09-26 268.17 271.96 267.97 269.05 261885
2013-09-27 269.05 269.55 263.55 263.92 401745
2013-09-30 261.72 263.72 261.04 261.71 405678
2013-10-01 261.77 264.65 261.00 264.65 413775
2013-10-02 263.16 265.00 261.03 264.65 255490
2013-10-03 263.71 265.40 261.40 263.74 479165
2013-10-04 264.85 265.86 263.44 264.88 259875
2013-10-07 262.31 263.17 259.96 261.13 426010
2013-10-08 260.63 262.25 257.86 258.04 344278
2013-10-09 256.15 258.06 251.21 252.36 719466
2013-10-10 254.55 256.47 253.65 255.90 646640
2013-10-11 256.83 258.61 256.21 257.90 367513
2013-10-14 256.33 260.12 255.07 258.61 312157
2013-10-15 258.29 258.52 255.19 255.42 486254
2013-10-16 260.35 266.37 253.25 257.77 1150105
2013-10-17 256.29 262.44 254.81 261.90 443405
2013-10-18 262.98 264.38 260.81 264.30 406384
2013-10-21 263.12 264.26 260.91 263.44 352518
2013-10-22 265.38 266.32 262.95 265.39 299840
2013-10-23 265.15 265.46 262.60 264.17 177819
2013-10-24 264.31 265.06 263.04 263.04 212438
2013-10-25 263.68 267.46 262.13 267.40 302612
2013-10-28 267.31 269.80 264.94 269.20 400138
2013-10-29 268.58 273.11 265.90 273.04 330146
2013-10-30 273.60 274.37 268.80 270.06 341662
2013-10-31 269.94 271.26 268.63 268.97 276322
2013-11-01 269.46 271.86 267.46 270.06 242529
2013-11-04 270.77 272.17 269.79 271.88 295138
2013-11-05 269.19 271.13 267.66 268.96 350020
2013-11-06 269.54 272.22 268.33 272.13 260718
2013-11-07 273.00 273.00 263.47 263.68 359493
2013-11-08 264.42 268.11 264.05 268.11 462159
2013-11-11 267.80 270.19 267.76 270.02 142925
2013-11-12 268.78 269.32 266.92 268.24 219640
2013-11-13 267.13 269.15 262.75 265.00 598676
2013-11-14 265.00 267.32 262.93 265.60 419229
2013-11-15 263.86 264.37 259.53 260.75 621681
2013-11-18 259.79 261.56 257.81 258.06 397716
2013-11-19 258.14 260.30 255.89 256.15 314069
2013-11-20 257.38 259.50 252.55 253.24 354418
2013-11-21 253.00 256.91 252.66 255.22 566280
2013-11-22 255.86 256.88 255.22 256.39 444594
2013-11-25 256.89 257.80 255.39 256.86 242476
2013-11-26 257.12 259.26 255.90 258.13 403122
2013-11-27 258.00 259.99 257.00 258.47 199908
2013-11-29 259.07 259.96 256.50 257.92 92290
2013-12-02 257.91 259.97 256.39 258.32 335386
2013-12-03 257.85 258.95 254.11 254.89 407509
2013-12-04 254.89 256.28 251.00 255.05 516763
2013-12-05 255.16 257.30 254.01 255.17 233491
2013-12-06 258.74 260.00 256.11 257.78 321805
2013-12-09 258.91 259.73 256.37 257.18 308534
2013-12-10 257.16 259.28 256.57 256.71 275743
2013-12-11 256.50 258.63 253.40 254.05 311748
2013-12-12 254.00 254.80 246.86 252.03 904930
2013-12-13 251.88 253.34 251.02 251.55 311314
2013-12-16 252.15 255.28 251.19 253.92 368574
2013-12-17 255.31 256.84 249.89 250.06 350367
2013-12-18 250.93 255.10 248.69 254.82 496497
2013-12-19 255.14 256.71 252.66 253.39 397440
2013-12-20 251.00 253.07 247.78 248.34 1036082
2013-12-23 253.00 253.07 250.54 252.41 348201
2013-12-24 253.06 254.76 252.50 254.33 139923
2013-12-26 255.61 256.15 253.88 255.42 193928
2013-12-27 255.66 257.03 254.57 255.45 169697
2013-12-30 255.73 256.29 254.72 255.38 168847
2013-12-31 255.96 256.38 254.25 255.42 240465
2014-01-02 254.70 255.48 252.82 253.06 285125
2014-01-03 253.07 254.24 251.90 252.84 204831
2014-01-06 253.69 253.72 249.79 250.97 323125
2014-01-07 252.28 253.77 251.17 252.92 381291
2014-01-08 252.92 253.97 250.82 253.44 368439
2014-01-09 254.44 256.26 252.56 254.50 421054
2014-01-10 255.49 267.49 255.38 263.71 928871
2014-01-13 262.76 264.19 260.90 261.66 915859
2014-01-14 262.25 264.44 258.00 264.26 387197
2014-01-15 263.48 266.18 261.89 263.78 461290
2014-01-16 263.73 266.30 262.13 265.94 395984
2014-01-17 266.58 266.96 262.88 264.10 384846
2014-01-21 263.69 264.99 262.69 264.06 405907
2014-01-22 265.00 265.84 261.04 262.03 486463
2014-01-23 260.36 262.76 256.02 256.66 622008
2014-01-24 248.60 252.13 240.38 241.85 1658474
2014-01-27 241.68 243.36 236.90 238.93 824681
2014-01-28 239.46 239.48 237.33 237.86 641842
2014-01-29 236.75 240.49 235.89 238.16 495369
2014-01-30 238.17 239.80 236.92 237.17 402747
2014-01-31 234.01 236.11 232.26 234.48 538545
2014-02-03 234.50 234.50 228.19 229.29 702347
2014-02-04 230.63 231.85 228.77 231.29 634767
2014-02-05 230.23 233.81 229.97 230.87 612795
2014-02-06 231.48 234.17 230.33 233.95 449517
2014-02-07 234.62 236.03 231.63 234.00 844099
2014-02-10 233.23 236.72 232.52 234.29 643771
2014-02-11 231.90 239.01 230.11 237.86 715589
2014-02-12 238.51 239.61 237.45 238.05 508261
2014-02-13 237.21 239.72 235.33 239.64 644954
2014-02-14 242.64 245.96 241.00 245.67 715530
2014-02-18 246.16 248.04 245.04 247.76 607898
2014-02-19 247.30 249.35 246.03 248.00 625610
2014-02-20 247.16 250.44 246.83 248.04 593941
2014-02-21 248.62 250.64 247.87 249.24 546148
2014-02-24 250.24 252.36 249.58 251.61 711963
2014-02-25 251.57 252.85 249.84 250.14 624637
2014-02-26 250.68 252.10 249.39 251.47 635923
2014-02-27 245.58 252.95 237.26 252.91 267871
2014-02-28 253.49 255.68 252.93 255.02 667195
2014-03-03 253.16 253.78 250.80 253.29 489590
2014-03-04 256.00 256.48 253.42 254.90 416048
2014-03-05 255.08 257.65 254.38 256.97 320939
2014-03-06 257.24 259.38 256.20 257.48 422589
2014-03-07 258.47 259.33 256.53 256.95 407466
2014-03-10 253.91 256.69 253.91 255.77 310515
2014-03-11 257.63 257.63 253.25 253.84 337054
2014-03-12 250.76 252.44 248.59 251.83 591291
2014-03-13 253.60 253.68 245.54 245.84 675565
2014-03-14 245.00 248.52 243.99 247.03 635039
2014-03-17 247.49 251.80 247.49 251.68 440980
2014-03-18 251.68 253.58 250.72 253.12 362744
2014-03-19 253.32 253.45 247.89 249.96 417729
2014-03-20 248.85 251.20 247.09 251.04 358208
2014-03-21 253.28 254.52 250.69 251.97 887387
2014-03-24 253.10 253.54 250.75 251.46 372797
2014-03-25 252.42 255.24 252.42 254.61 426553
2014-03-26 255.65 255.93 250.71 250.72 429849
2014-03-27 251.51 252.36 249.29 250.24 429196
2014-03-28 250.89 251.96 249.18 249.45 505686
2014-03-31 251.80 253.36 250.19 252.66 559069
2014-04-01 253.95 254.97 252.41 253.05 542067
2014-04-02 252.97 256.15 252.91 254.98 347877
2014-04-03 255.50 257.20 254.48 256.74 354266
2014-04-04 257.44 259.34 254.40 254.59 543100
2014-04-07 253.85 253.97 246.43 246.62 395159
2014-04-08 246.49 253.88 245.23 253.42 533750
2014-04-09 255.31 258.98 254.90 258.58 641310
2014-04-10 258.79 259.22 252.06 252.23 447838
2014-04-11 251.99 254.91 250.00 250.23 513479
2014-04-14 251.55 251.55 246.95 248.93 475652
2014-04-15 249.96 251.27 246.74 250.77 687817
2014-04-16 256.00 258.00 248.56 250.20 745883
2014-04-17 249.54 254.60 248.64 252.15 596927
2014-04-21 251.83 253.35 251.32 252.21 299781
2014-04-22 253.36 255.71 252.50 255.05 372758
2014-04-23 254.40 255.92 254.40 254.97 270626
2014-04-24 255.76 255.80 250.88 252.53 308098
2014-04-25 251.52 251.54 247.50 249.33 485991
2014-04-28 250.47 251.54 246.52 250.03 370125
2014-04-29 251.08 251.87 248.05 248.22 286993
2014-04-30 248.09 254.82 246.12 254.40 739853
2014-05-01 255.24 255.24 251.85 252.75 323918
2014-05-02 252.31 254.42 252.09 252.25 278924
2014-05-05 250.62 252.44 250.00 251.70 200112
2014-05-06 251.02 251.74 250.08 250.87 237612
2014-05-07 250.44 252.80 250.22 252.30 327293
2014-05-08 249.19 253.97 248.33 252.29 334399
2014-05-09 251.93 252.00 249.56 250.89 304965
2014-05-12 251.52 254.88 251.52 254.62 379541
2014-05-13 254.94 255.81 252.40 253.97 346351
2014-05-14 254.55 254.94 252.60 253.57 256606
2014-05-15 253.19 254.70 250.97 252.23 451388
2014-05-16 252.48 254.30 251.45 254.18 330372
2014-05-19 254.03 256.27 252.68 256.11 282520
2014-05-20 255.15 255.82 248.53 249.83 448070
2014-05-21 250.17 252.74 249.36 252.36 343617
2014-05-22 252.40 253.70 251.54 252.15 200126
2014-05-23 252.30 253.62 250.47 253.23 194408
2014-05-27 254.25 255.16 252.49 252.81 299679
2014-05-28 253.54 255.54 252.37 254.51 234803
2014-05-29 255.72 256.73 253.67 256.64 242521
2014-05-30 256.43 259.34 255.77 258.37 406383
2014-06-02 258.74 261.57 257.50 260.06 306405
2014-06-03 259.58 263.51 259.20 263.11 530385
2014-06-04 262.90 265.00 261.29 261.47 314104
2014-06-05 261.54 265.03 259.54 265.01 528341
2014-06-06 265.37 268.65 265.01 267.77 284757
2014-06-09 267.77 269.23 265.85 267.39 343241
2014-06-10 267.58 269.12 266.83 269.11 335755
2014-06-11 267.95 269.69 266.87 269.22 337500
2014-06-12 264.60 265.00 259.34 260.21 938620
2014-06-13 260.54 261.28 259.05 259.81 432325
2014-06-16 259.46 260.36 258.17 260.11 216526
2014-06-17 259.04 259.74 257.25 258.28 285924
2014-06-18 258.11 259.55 255.30 259.39 407218
2014-06-19 259.43 263.11 258.63 261.10 479857
2014-06-20 262.26 263.37 260.95 261.44 361007
2014-06-23 262.12 262.12 259.44 259.93 180183
2014-06-24 259.25 259.99 256.00 256.10 328084
2014-06-25 256.10 256.78 254.99 255.63 234960
2014-06-26 255.76 255.85 253.57 254.88 321624
2014-06-27 254.00 254.98 252.98 254.40 310976
2014-06-30 254.51 255.00 253.72 254.27 484847
2014-07-01 255.00 255.00 251.71 251.77 552598
2014-07-02 251.50 252.80 250.20 251.54 490124
2014-07-03 252.76 256.42 252.76 255.58 209503
2014-07-07 253.48 253.48 248.67 250.53 489288
2014-07-08 250.53 251.13 248.65 250.81 409030
2014-07-09 249.65 250.94 249.07 250.06 286422
2014-07-10 248.02 248.54 246.42 247.65 284821
2014-07-11 240.70 246.00 240.70 244.79 757813
2014-07-14 246.62 247.22 244.77 244.88 512648
2014-07-15 244.88 246.43 243.91 245.84 763633
2014-07-16 246.99 247.00 244.15 244.88 550822
2014-07-17 242.94 247.49 240.00 241.39 1290227
2014-07-18 242.25 243.04 240.28 242.85 681074
2014-07-21 242.70 245.03 239.63 240.26 548664
2014-07-22 241.58 242.71 241.13 241.83 369176
2014-07-23 241.75 241.89 239.60 241.03 366826
2014-07-24 241.13 241.92 239.84 240.49 381437
2014-07-25 241.77 242.70 239.62 241.16 238784
2014-07-28 241.19 241.69 238.48 239.96 416448
2014-07-29 239.73 240.31 238.16 238.74 310058
2014-07-30 239.76 240.97 237.26 240.03 492083
2014-07-31 238.09 239.11 234.80 235.15 507583
2014-08-01 233.82 235.93 233.13 235.21 522959
2014-08-04 235.45 235.45 231.21 235.01 610727
2014-08-05 233.45 236.16 232.80 234.87 445950
2014-08-06 234.10 236.70 232.32 235.63 407847
2014-08-07 236.00 236.94 232.70 233.07 331167
2014-08-08 234.00 236.72 233.28 236.59 377359
2014-08-11 237.84 239.93 237.48 237.61 296518
2014-08-12 237.34 239.39 236.68 238.76 261631
2014-08-13 239.02 240.53 237.05 239.58 358445
2014-08-14 239.99 240.54 238.16 238.45 365491
2014-08-15 239.08 239.97 235.36 237.23 347707
2014-08-18 239.13 242.87 237.55 242.83 528012
2014-08-19 242.81 246.17 242.06 245.67 399410
2014-08-20 245.72 245.99 244.58 245.21 449663
2014-08-21 245.04 248.40 243.86 247.86 337421
2014-08-22 247.47 248.11 246.68 247.02 244266
2014-08-25 248.41 250.66 248.11 249.57 498430
2014-08-26 249.73 250.35 247.79 248.79 405753
2014-08-27 248.27 248.37 245.44 246.00 315692
2014-08-28 244.63 245.87 244.01 245.56 256347
2014-08-29 245.57 246.63 245.03 246.20 256322
2014-09-02 246.97 247.73 245.64 247.43 372278
2014-09-03 248.00 250.01 248.00 249.85 404074
2014-09-04 251.14 253.32 249.85 251.64 455605
2014-09-05 251.18 251.47 248.94 249.48 403202
2014-09-08 248.59 250.57 248.59 248.84 239333
2014-09-09 249.23 249.23 246.82 246.88 332700
2014-09-10 247.26 247.26 245.24 246.58 245882
2014-09-11 245.59 247.43 244.68 246.54 300532
2014-09-12 245.91 248.50 245.30 248.45 510470
2014-09-15 248.88 249.29 246.71 248.42 229254
2014-09-16 248.37 249.01 245.82 248.67 444823
2014-09-17 249.86 251.49 248.92 250.30 502354
2014-09-18 251.10 253.49 250.14 253.08 317743
2014-09-19 254.38 254.57 252.17 253.42 418294
2014-09-22 252.79 253.50 250.63 251.32 297172
2014-09-23 250.93 252.47 250.11 251.62 423456
2014-09-24 251.20 254.34 251.20 252.65 336825
2014-09-25 251.82 252.34 250.13 250.13 426547
2014-09-26 250.51 253.20 250.34 252.02 236436
2014-09-29 249.80 253.32 249.80 252.02 370123
2014-09-30 252.28 254.75 251.03 251.65 413564
2014-10-01 251.42 251.67 249.84 250.63 609076
2014-10-02 250.90 253.33 250.85 252.80 474808
2014-10-03 254.31 257.29 252.96 255.27 522661
2014-10-06 255.72 258.19 254.38 255.54 464581
2014-10-07 253.77 254.83 249.58 249.75 511164
2014-10-08 250.10 252.31 247.35 252.19 506017
2014-10-09 251.76 252.99 245.64 246.15 417489
2014-10-10 245.10 245.35 239.01 240.69 702429
2014-10-13 240.02 240.66 233.64 234.20 601341
2014-10-14 235.00 239.80 234.06 238.69 998260
2014-10-15 237.07 241.55 232.30 239.16 862368
2014-10-16 228.60 237.49 223.92 229.72 1526712
2014-10-17 232.75 233.81 230.16 231.90 1407647
2014-10-20 230.51 232.26 229.37 230.42 776041
2014-10-21 231.32 235.23 231.32 234.50 1208175
2014-10-22 235.02 235.07 231.43 231.54 758557
2014-10-23 234.51 236.67 233.28 235.38 611262
2014-10-24 235.77 238.31 234.25 237.78 286207
2014-10-27 237.64 238.78 235.45 238.42 304335
2014-10-28 239.81 243.13 239.06 242.63 386717
2014-10-29 242.67 243.94 240.94 242.19 443824
2014-10-30 241.25 244.63 240.60 243.86 285561
2014-10-31 247.25 248.02 245.77 246.80 455108
2014-11-03 246.80 248.39 245.95 247.60 409777
2014-11-04 247.23 249.90 247.01 249.43 361289
2014-11-05 251.38 253.20 249.74 253.16 376630
2014-11-06 252.85 255.08 251.13 254.77 379840
2014-11-07 254.84 254.84 252.23 254.81 313920
2014-11-10 251.39 252.27 247.33 248.77 584927
2014-11-11 249.18 249.23 245.34 246.31 492808
2014-11-12 245.45 248.21 245.12 246.77 803065
2014-11-13 246.52 246.73 245.39 245.90 71270
2014-11-14 244.14 247.01 243.65 246.27 234474
2014-11-17 245.84 245.96 243.92 244.44 284937
2014-11-18 244.90 246.25 242.97 243.33 328918
2014-11-19 243.50 244.84 241.98 244.34 323078
2014-11-20 243.37 246.43 243.37 244.87 311745
2014-11-21 246.71 248.95 246.71 248.21 516889
2014-11-24 249.00 251.04 247.58 250.85 362644
2014-11-25 250.35 250.60 248.34 249.24 299160
2014-11-26 249.04 249.31 246.71 247.16 329173
2014-11-28 247.84 248.84 245.33 245.68 290019
2014-12-01 244.91 245.31 242.12 242.46 555437
2014-12-02 241.01 244.26 239.70 244.17 592509
2014-12-03 244.62 248.57 243.97 248.57 798617
2014-12-04 248.39 251.10 246.81 250.57 447063
2014-12-05 251.79 254.49 251.51 252.83 561165
2014-12-08 251.70 253.46 249.74 250.12 539494
2014-12-09 248.36 249.65 247.27 249.46 267862
2014-12-10 248.69 248.71 241.08 242.65 518850
2014-12-11 242.05 247.14 241.28 246.16 466044
2014-12-12 246.43 249.96 244.41 245.97 676095
2014-12-15 246.41 248.14 242.85 244.17 433233
2014-12-16 243.92 249.23 242.42 244.23 325342
2014-12-17 244.26 245.22 242.00 244.02 712599
2014-12-18 246.24 252.30 246.24 252.23 568711
2014-12-19 253.17 261.57 252.82 257.81 889942
2014-12-22 257.92 259.03 256.13 258.22 379910
2014-12-23 259.21 259.89 257.26 257.80 609505
2014-12-24 257.85 258.40 256.48 256.98 158887
2014-12-26 258.00 259.14 256.74 257.09 133181
2014-12-29 256.79 259.67 256.79 258.86 294608
2014-12-30 258.37 259.41 256.80 257.49 319575
2014-12-31 258.24 259.00 254.51 254.89 449228
2015-01-02 256.02 256.97 253.33 255.22 315016
2015-01-05 253.70 254.34 248.18 248.98 394110
2015-01-06 249.53 249.94 242.84 245.45 429283
2015-01-07 246.00 247.07 243.11 245.67 339546
2015-01-08 247.38 251.23 247.38 251.14 452968
2015-01-09 250.70 250.78 246.88 248.23 335864
2015-01-12 249.04 249.95 244.10 245.15 367513
2015-01-13 246.84 247.98 241.33 243.44 400926
2015-01-14 241.92 243.00 240.00 241.90 753792
2015-01-15 243.03 244.80 237.76 237.92 490033
2015-01-16 237.92 241.59 235.04 241.29 654265
2015-01-20 242.00 243.77 239.81 242.61 366058
2015-01-21 241.16 246.97 240.91 244.19 470478
2015-01-22 245.22 246.12 243.18 245.16 406803
2015-01-23 243.50 247.69 243.50 245.99 792749
2015-01-26 236.42 241.88 233.50 234.81 1164108
2015-01-27 230.56 233.35 229.04 231.68 672776
2015-01-28 232.76 232.93 229.38 231.04 698751
2015-01-29 231.49 236.85 231.13 235.92 660580
2015-01-30 234.32 238.36 233.27 235.84 673633
2015-02-02 233.75 241.01 233.29 240.51 563665
2015-02-03 241.84 245.24 241.77 244.57 472322
2015-02-04 242.22 242.45 236.20 239.16 1554268
2015-02-05 239.65 241.40 237.97 240.02 833342
2015-02-06 239.54 242.77 239.54 240.30 506739
2015-02-09 239.17 241.86 237.38 238.63 509767
2015-02-10 239.66 240.00 236.66 238.88 446159
2015-02-11 237.73 238.97 235.56 237.60 888978
2015-02-12 236.76 237.59 230.51 234.31 1278405
2015-02-13 234.39 236.62 234.34 234.87 663705
2015-02-17 234.93 236.06 231.79 233.84 800549
2015-02-18 234.34 237.85 234.21 235.65 711381
2015-02-19 235.77 236.77 234.51 235.55 528846
2015-02-20 234.71 238.24 233.25 238.14 608801
2015-02-23 236.86 237.77 235.33 236.17 487660
2015-02-24 236.00 238.29 235.04 237.51 579533
2015-02-25 237.17 240.93 235.50 239.59 555171
2015-02-26 239.55 240.69 238.42 240.38 559266
2015-02-27 240.14 240.96 236.91 236.91 762440
2015-03-02 236.65 239.40 236.00 239.20 546526
2015-03-03 238.50 241.47 237.46 241.29 695147
2015-03-04 238.44 238.73 233.11 236.00 1158810
2015-03-05 236.72 239.15 235.46 238.04 540162
2015-03-06 236.20 236.54 234.67 235.27 483505
2015-03-09 235.55 237.38 234.71 235.83 521935
2015-03-10 233.56 234.71 230.20 230.27 946841
2015-03-11 230.00 232.49 228.15 232.17 974172
2015-03-12 233.01 234.04 230.15 231.71 603023
2015-03-13 230.82 232.19 229.39 230.72 665165
2015-03-16 231.91 234.17 230.79 234.01 445895
2015-03-17 232.09 235.03 230.98 234.48 510178
2015-03-18 233.99 239.35 232.18 238.41 704390
2015-03-19 237.07 237.99 234.78 237.06 533096
2015-03-20 238.07 238.38 235.83 236.15 1249197
2015-03-23 234.26 234.41 232.19 233.57 646590
2015-03-24 233.53 236.26 233.53 234.21 535287
2015-03-25 235.71 236.56 234.21 234.83 606716
2015-03-26 234.44 235.30 233.35 234.33 505116
2015-03-27 234.13 235.18 233.18 234.60 382850
2015-03-30 235.65 238.19 234.95 237.49 395924
2015-03-31 236.80 237.00 234.77 235.81 500289
2015-04-01 234.88 235.78 231.31 231.88 782424
2015-04-02 231.88 233.55 229.85 230.42 609446
2015-04-06 228.80 236.29 228.05 235.15 560874
2015-04-07 233.81 234.94 232.24 232.86 513911
2015-04-08 232.33 235.55 232.33 234.31 498449
2015-04-09 233.00 235.63 231.31 234.85 531480
2015-04-10 235.32 235.97 233.59 234.71 340299
2015-04-13 235.46 237.40 234.75 234.96 527254
2015-04-14 236.66 238.69 235.15 238.15 627376
2015-04-15 238.39 242.29 237.69 241.83 843577
2015-04-16 250.10 252.87 241.47 241.87 1883896
2015-04-17 239.91 242.36 237.76 239.33 1154834
2015-04-20 240.78 241.25 238.26 238.95 711037
2015-04-21 240.14 243.97 239.78 243.01 944012
2015-04-22 243.96 245.15 241.30 243.45 709505
2015-04-23 243.05 246.25 242.19 244.28 695378
2015-04-24 245.21 247.25 244.01 247.10 590399
2015-04-27 248.57 251.13 246.26 249.44 764621
2015-04-28 249.26 249.97 246.46 249.19 540789
2015-04-29 248.38 251.24 245.67 250.13 564556
2015-04-30 249.45 251.06 247.70 248.43 710186
2015-05-01 249.02 250.84 247.34 248.94 477905
2015-05-04 249.01 249.94 248.15 248.86 427337
2015-05-05 248.15 249.90 245.33 245.99 462291
2015-05-06 246.67 247.56 244.88 246.10 442210
2015-05-07 244.30 246.33 242.47 245.81 416356
2015-05-08 247.99 250.25 247.99 249.16 530642
2015-05-11 248.51 250.15 247.14 248.81 389079
2015-05-12 247.93 251.79 247.41 251.24 446604
2015-05-13 249.91 251.90 243.01 245.93 963818
2015-05-14 246.69 248.60 245.96 247.04 508121
2015-05-15 247.07 248.19 244.08 246.05 486825
2015-05-18 246.22 247.16 244.73 246.41 361560
2015-05-19 246.91 247.15 245.08 246.16 306751
2015-05-20 245.53 246.99 245.21 246.00 305748
2015-05-21 245.74 247.44 244.99 246.60 506501
2015-05-22 246.55 247.41 245.70 245.95 239455
2015-05-26 246.00 246.00 243.64 244.92 472687
2015-05-27 245.46 245.98 243.40 245.54 333691
2015-05-28 244.73 245.24 243.06 244.66 336871
2015-05-29 245.35 246.04 239.69 240.33 552991
2015-06-01 240.84 242.65 239.53 241.00 479184
2015-06-02 240.56 243.11 240.39 241.96 295854
2015-06-03 242.78 243.48 241.35 242.91 313599
2015-06-04 241.53 242.32 238.80 239.25 390761
2015-06-05 239.60 241.46 238.17 241.10 470246
2015-06-08 240.44 241.98 239.35 239.49 341662
2015-06-09 239.84 242.89 239.58 241.51 487028
2015-06-10 241.76 244.05 241.01 242.29 422119
2015-06-11 242.80 243.87 241.63 243.34 461227
2015-06-12 242.59 242.60 237.36 238.15 635843
2015-06-15 236.20 237.89 234.28 236.92 585609
2015-06-16 235.87 238.59 235.25 237.87 474494
2015-06-17 238.46 240.44 238.07 239.98 519942
2015-06-18 240.76 244.18 239.70 243.38 549377
2015-06-19 243.00 244.04 241.63 242.19 820958
2015-06-22 243.78 244.69 242.73 244.12 399130
2015-06-23 244.78 245.87 244.56 245.41 526789
2015-06-24 245.31 246.00 243.41 243.63 320276
2015-06-25 243.69 243.98 239.18 239.53 536921
2015-06-26 239.32 241.17 238.88 240.33 664858
2015-06-29 239.28 239.80 236.25 236.71 596101
2015-06-30 238.65 239.35 236.33 236.65 568203
2015-07-01 238.50 238.74 236.40 236.70 577655
2015-07-02 237.59 237.99 234.18 235.50 555614
2015-07-06 233.79 235.82 232.90 233.87 593354
2015-07-07 234.19 237.64 232.50 236.98 874511
2015-07-08 235.45 236.51 233.83 234.39 714449
2015-07-09 236.98 238.75 235.70 235.70 442011
2015-07-10 237.62 238.37 235.41 236.50 619628
2015-07-13 237.66 240.00 236.29 238.00 425698
2015-07-14 236.81 237.51 232.51 233.27 1017318
2015-07-15 232.63 233.26 229.90 230.78 808446
2015-07-16 232.67 233.34 231.07 232.36 770379
2015-07-17 229.25 234.47 227.18 233.36 1071052
2015-07-20 233.25 237.19 233.09 235.10 667984
2015-07-21 234.83 236.32 229.40 229.94 592308
2015-07-22 229.63 230.00 221.67 224.70 1235561
2015-07-23 224.52 228.12 224.10 226.18 1111343
2015-07-24 226.46 227.31 225.01 225.77 596814
2015-07-27 224.18 226.65 223.96 225.87 587471
2015-07-28 225.87 227.46 225.63 225.95 478132
2015-07-29 225.89 227.69 224.70 226.96 697064
2015-07-30 224.64 226.70 221.81 225.01 833668
2015-07-31 226.59 230.00 225.35 228.71 539088
2015-08-03 227.29 228.50 223.90 224.85 462067
2015-08-04 225.48 227.69 224.85 226.13 414591
2015-08-05 227.52 228.18 224.75 227.05 554004
2015-08-06 226.64 227.62 224.57 226.07 438120
2015-08-07 225.62 227.29 224.88 225.96 377166
2015-08-10 227.32 230.99 226.35 230.90 403692
2015-08-11 228.49 229.89 226.53 228.05 486855
2015-08-12 226.68 231.01 226.13 230.41 791300
2015-08-13 228.00 230.14 224.91 225.86 734505
2015-08-14 226.20 227.86 223.76 224.78 714868
2015-08-17 223.88 227.04 223.04 226.46 733270
2015-08-18 225.65 227.80 225.53 226.73 339305
2015-08-19 226.25 227.13 223.95 225.60 378025
2015-08-20 223.67 226.79 223.32 224.04 505683
2015-08-21 223.23 224.64 219.56 219.85 731908
2015-08-24 212.90 219.36 194.42 213.16 1075918
2015-08-25 218.42 218.42 213.32 213.32 1026868
2015-08-26 217.18 218.01 214.46 217.67 763758
2015-08-27 220.17 224.28 218.58 223.74 738321
2015-08-28 222.99 224.66 222.04 223.23 569187
2015-08-31 222.32 224.40 220.53 223.44 520489
2015-09-01 219.68 223.87 217.75 218.74 997643
2015-09-02 222.23 223.66 219.56 223.03 769529
2015-09-03 220.80 223.90 219.01 220.69 824479
2015-09-04 218.73 219.70 217.20 218.40 621490
2015-09-08 221.97 225.27 221.57 225.27 484733
2015-09-09 227.17 227.20 222.49 222.87 799425
2015-09-10 222.97 224.76 220.55 222.61 538679
2015-09-11 221.80 222.99 220.60 221.93 537262
2015-09-14 221.93 222.02 213.84 218.14 801451
2015-09-15 218.55 222.89 217.93 222.03 613850
2015-09-16 221.63 223.87 221.63 222.43 639987
2015-09-17 221.64 223.00 218.16 218.67 672188
2015-09-18 216.24 216.47 213.94 214.25 896661
2015-09-21 214.29 216.00 213.26 214.25 601776
2015-09-22 211.86 214.01 210.71 212.66 551845
2015-09-23 212.79 213.74 209.85 210.88 595172
2015-09-24 208.55 214.14 208.10 213.37 686473
2015-09-25 214.26 215.10 212.10 213.77 686200
2015-09-28 212.11 214.78 210.90 211.77 719923
2015-09-29 211.83 213.15 209.72 211.93 717644
2015-09-30 214.17 217.71 209.37 215.01 968211
2015-10-01 214.01 215.73 207.62 209.46 1288350
2015-10-02 207.69 215.16 204.13 215.15 1057955
2015-10-05 216.35 220.04 215.92 219.82 602694
2015-10-06 219.93 226.22 219.93 223.73 761718
2015-10-07 225.10 228.16 223.75 227.84 628311
2015-10-08 227.28 232.64 227.15 231.44 653138
2015-10-09 231.00 233.00 228.10 229.20 739564
2015-10-12 229.02 229.02 224.27 225.09 934626
2015-10-13 222.93 226.05 220.16 222.68 1098127
2015-10-14 222.21 224.29 219.92 221.45 942415
2015-10-15 222.11 222.79 217.77 221.63 1197954
2015-10-16 211.15 217.06 203.90 207.65 2539202
2015-10-19 206.68 208.49 200.34 201.96 1833729
2015-10-20 200.54 205.19 198.94 201.75 1058360
2015-10-21 201.85 204.50 199.15 201.67 986673
2015-10-22 203.01 213.21 202.08 209.42 1328269
2015-10-23 209.57 211.13 206.25 207.85 853485
2015-10-26 208.03 209.54 205.88 206.28 538019
2015-10-27 204.22 205.50 202.13 202.46 831355
2015-10-28 203.30 208.19 202.39 207.29 1018103
2015-10-29 207.12 209.54 205.45 208.28 509090
2015-10-30 208.79 210.99 208.23 210.00 866487
2015-11-02 210.03 211.90 206.76 211.13 595465
2015-11-03 211.83 212.55 209.80 211.05 753684
2015-11-04 211.83 213.97 209.97 210.65 701946
2015-11-05 209.63 211.75 206.66 209.78 763638
2015-11-06 208.80 212.33 206.85 212.19 623932
2015-11-09 211.01 211.27 206.95 208.75 458648
2015-11-10 209.02 212.17 207.15 210.94 717969
2015-11-11 211.05 212.72 208.54 211.18 600818
2015-11-12 209.45 212.15 199.09 199.83 1880108
2015-11-13 199.00 200.97 196.58 197.01 1278146
2015-11-16 197.00 199.67 196.41 198.28 750425
2015-11-17 197.90 198.86 192.50 193.26 927474
2015-11-18 194.25 198.64 193.61 198.25 729441
2015-11-19 198.10 198.61 196.51 198.31 540268
2015-11-20 199.13 201.06 198.46 199.19 515897
2015-11-23 198.84 199.63 197.45 198.06 484215
2015-11-24 197.11 199.50 197.00 198.46 485854
2015-11-25 199.05 199.62 197.54 198.68 255314
2015-11-27 199.20 199.99 196.93 199.65 312784
2015-11-30 199.70 201.05 198.75 200.54 606642
2015-12-01 200.09 202.17 199.87 201.64 575130
2015-12-02 201.29 202.36 199.06 199.56 633473
2015-12-03 200.47 201.34 196.88 198.80 800443
2015-12-04 198.88 201.12 197.55 200.86 699049
2015-12-07 200.07 200.07 197.10 198.43 794299
2015-12-08 196.72 197.86 193.82 195.06 830355
2015-12-09 193.86 197.56 192.44 193.12 1450168
2015-12-10 193.46 195.28 192.24 194.47 588031
2015-12-11 192.32 194.35 189.60 190.83 921250
2015-12-14 191.20 194.74 189.81 194.13 1360922
2015-12-15 194.28 195.95 192.22 194.58 624567
2015-12-16 196.20 197.22 193.50 196.79 511867
2015-12-17 196.72 196.72 193.49 194.85 784136
2015-12-18 193.80 195.49 192.70 193.93 1608222
2015-12-21 195.70 196.50 193.73 196.37 485073
2015-12-22 195.85 202.74 195.85 201.95 897443
2015-12-23 203.94 207.02 202.87 205.60 730876
2015-12-24 205.64 207.67 205.21 205.45 301493
2015-12-28 204.15 206.17 203.05 204.37 411349
2015-12-29 205.37 206.94 204.49 205.54 372502
2015-12-30 205.54 206.71 204.62 204.70 262985
2015-12-31 203.86 205.28 202.24 202.59 494421
2016-01-04 199.55 202.13 197.77 202.12 705059
2016-01-05 202.73 203.43 197.76 199.68 730639
2016-01-06 197.41 201.13 196.32 199.05 727762
2016-01-07 197.18 198.80 194.09 197.13 544390
2016-01-08 198.14 198.83 194.38 194.79 722872
2016-01-11 194.16 194.34 187.76 189.12 1192373
2016-01-12 189.60 191.88 185.02 187.65 1166336
2016-01-13 188.65 191.42 184.89 185.60 868167
2016-01-14 185.62 190.84 183.50 188.96 693893
2016-01-15 185.25 189.93 183.53 189.42 1337354
2016-01-19 190.41 191.98 184.65 186.58 786396
2016-01-20 185.11 185.44 176.85 182.78 1140051
2016-01-21 183.10 186.52 182.00 185.53 843933
2016-01-22 187.81 190.48 184.67 187.23 1095718
2016-01-25 187.18 187.37 182.75 185.53 1058764
2016-01-26 196.71 197.00 182.57 186.00 1494372
2016-01-27 186.77 188.68 183.00 185.12 1071734
2016-01-28 185.86 192.63 185.50 192.18 1051178
2016-01-29 193.08 197.37 193.08 196.69 1022359
2016-02-01 195.36 199.00 193.63 197.70 826500
2016-02-02 195.16 195.70 191.90 192.93 448466
2016-02-03 195.23 198.90 189.57 197.65 784692
2016-02-04 201.37 212.65 199.35 208.48 1500861
2016-02-05 208.00 212.14 205.93 208.31 1204872
2016-02-08 206.84 212.93 205.38 210.32 1244567
2016-02-09 207.99 212.03 206.21 209.79 1481931
2016-02-10 211.05 212.00 203.88 204.08 1116942
2016-02-11 200.55 205.95 197.66 204.37 912429
2016-02-12 206.23 211.78 204.43 211.09 740557
2016-02-16 212.20 217.01 209.69 213.97 940178
2016-02-17 216.25 218.72 214.11 216.36 903830
2016-02-18 217.74 217.95 215.22 215.85 634364
2016-02-19 215.06 217.41 212.32 217.27 696044
2016-02-22 218.57 224.18 217.64 220.53 900680
2016-02-23 220.70 221.47 217.49 217.90 669432
2016-02-24 214.50 216.81 212.40 215.97 861270
2016-02-25 217.53 217.88 213.72 217.50 702815
2016-02-26 218.98 219.41 215.27 217.95 732807
2016-02-29 218.07 218.74 215.05 216.90 694285
2016-03-01 219.01 225.86 215.21 223.68 864815
2016-03-02 223.00 223.88 219.52 220.61 617108
2016-03-03 221.11 223.25 219.60 221.71 836633
2016-03-04 220.79 222.69 215.18 221.96 715341
2016-03-07 221.62 225.68 220.89 224.29 457632
2016-03-08 223.86 225.95 222.05 224.79 608997
2016-03-09 226.00 226.18 217.59 218.94 907636
2016-03-10 219.37 220.40 216.00 217.94 816745
2016-03-11 219.49 220.54 214.73 217.27 902778
2016-03-14 217.50 218.83 215.26 217.43 530969
2016-03-15 215.23 218.28 214.08 217.92 425948
2016-03-16 218.11 221.32 216.22 220.64 662486
2016-03-17 220.35 232.00 218.32 226.60 1322119
2016-03-18 227.53 227.83 225.20 225.59 981249
2016-03-21 225.59 227.94 224.18 227.45 406607
2016-03-22 227.29 230.32 227.19 228.47 542532
2016-03-23 228.20 230.29 227.46 229.11 470399
2016-03-24 228.05 231.00 228.05 229.15 503312
2016-03-28 229.78 230.00 227.37 228.20 324598
2016-03-29 227.19 230.84 226.58 230.61 310250
2016-03-30 232.31 234.29 230.24 233.50 469829
2016-03-31 233.33 234.77 231.83 233.43 461596
2016-04-01 230.38 234.57 226.97 234.38 488940
2016-04-04 233.85 234.61 230.60 231.26 392286
2016-04-05 231.66 234.76 229.52 233.65 706691
2016-04-06 231.95 233.00 226.31 232.84 621758
2016-04-07 232.02 233.82 229.10 229.97 512519
2016-04-08 231.34 234.58 229.88 230.64 579839
2016-04-11 232.13 234.75 232.00 232.41 511495
2016-04-12 229.49 230.96 226.96 229.64 688514
2016-04-13 231.30 234.24 229.88 233.78 465516
2016-04-14 234.55 234.80 232.25 234.47 372495
2016-04-15 234.87 235.89 232.72 235.05 726160
2016-04-18 235.00 235.00 229.50 231.99 1157316
2016-04-19 232.96 233.90 227.93 230.26 1094888
2016-04-20 230.63 232.53 228.22 228.56 781392
2016-04-21 228.43 230.81 227.80 227.89 514996
2016-04-22 227.25 229.95 227.25 229.13 849178
2016-04-25 228.68 230.38 228.07 229.19 564683
2016-04-26 229.74 234.64 229.74 234.32 500150
2016-04-27 235.00 239.23 233.45 238.73 585670
2016-04-28 237.50 239.95 235.06 235.96 941706
2016-04-29 234.84 235.51 232.48 234.52 852557
2016-05-02 234.77 235.71 231.86 234.45 640571
2016-05-03 233.18 233.81 230.66 232.82 367185
2016-05-04 231.82 232.12 228.19 229.09 503683
2016-05-05 230.06 235.49 229.80 232.26 644332
2016-05-06 230.67 233.29 230.67 232.48 540018
2016-05-09 232.42 232.42 228.72 230.58 530720
2016-05-10 230.99 233.56 230.23 232.15 589482
2016-05-11 232.10 233.81 229.77 231.08 487182
2016-05-12 231.21 231.86 225.79 227.76 752674
2016-05-13 227.57 228.56 225.00 226.40 484613
2016-05-16 226.72 229.42 226.14 228.85 354944
2016-05-17 228.64 229.99 225.41 225.87 328502
2016-05-18 225.20 228.37 222.88 225.02 395489
2016-05-19 221.77 223.88 219.38 221.75 495183
2016-05-20 223.09 223.98 221.77 222.59 442766
2016-05-23 222.41 223.88 220.53 223.07 300993
2016-05-24 224.24 227.15 224.06 226.26 335784
2016-05-25 226.26 226.96 225.61 226.34 301395
2016-05-26 225.59 228.60 225.59 227.52 365081
2016-05-27 227.95 228.26 225.17 225.88 399021
2016-05-31 225.61 228.65 225.61 228.35 733239
2016-06-01 227.87 228.22 225.41 228.17 425102
2016-06-02 227.87 229.73 227.78 229.73 301382
2016-06-03 229.00 229.78 226.18 227.79 458735
2016-06-06 226.61 228.99 225.05 228.60 468513
2016-06-07 229.00 229.96 228.27 228.79 323729
2016-06-08 229.72 231.24 228.38 230.61 521648
2016-06-09 228.85 230.78 226.77 227.17 388784
2016-06-10 225.00 225.96 219.81 222.47 1162500
2016-06-13 220.25 221.56 216.39 217.45 739747
2016-06-14 217.72 220.71 217.46 219.96 550424
2016-06-15 220.14 222.00 219.22 219.80 564953
2016-06-16 218.91 222.18 216.85 221.40 367509
2016-06-17 220.61 222.42 219.65 221.53 661873
2016-06-20 222.99 225.88 222.74 222.83 436237
2016-06-21 223.15 224.30 222.24 222.89 403512
2016-06-22 223.26 225.97 222.82 224.01 396615
2016-06-23 226.33 227.38 225.25 225.97 387553
2016-06-24 219.65 223.99 216.20 217.37 1128478
2016-06-27 214.61 217.22 212.64 216.21 673877
2016-06-28 218.36 219.20 215.51 217.37 472489
2016-06-29 216.99 220.15 216.99 219.10 583617
2016-06-30 220.60 227.42 219.67 227.25 778647
2016-07-01 226.76 231.43 226.76 229.73 541714
2016-07-05 229.62 229.66 223.39 225.78 481813
2016-07-06 224.28 225.54 220.11 223.50 943355
2016-07-07 224.28 227.09 223.68 225.44 537400
2016-07-08 227.61 230.82 226.88 230.47 475816
2016-07-11 226.63 233.09 226.63 231.56 477103
2016-07-12 228.29 231.65 227.77 230.44 701411
2016-07-13 231.18 231.59 228.80 230.57 392427
2016-07-14 232.55 233.01 231.30 231.60 266475
2016-07-15 232.70 233.25 230.92 231.31 542220
2016-07-18 231.54 232.66 227.72 228.85 995571
2016-07-19 225.00 225.00 217.09 217.78 1699949
2016-07-20 217.12 222.00 214.82 217.05 943743
2016-07-21 217.05 218.37 214.94 215.27 538696
2016-07-22 215.00 218.13 214.79 217.84 898991
2016-07-25 217.76 219.44 216.75 218.30 503187
2016-07-26 218.30 220.50 218.29 219.47 465097
2016-07-27 219.76 220.90 217.95 219.31 296179
2016-07-28 218.75 221.03 218.48 220.22 349313
2016-07-29 219.40 220.20 217.05 218.85 735070
2016-08-01 218.47 218.74 216.47 218.19 435665
2016-08-02 218.19 218.19 215.16 216.51 364340
2016-08-03 216.40 217.87 215.27 216.13 343685
2016-08-04 218.30 221.79 217.55 218.36 538122
2016-08-05 219.74 221.39 219.08 221.01 506813
2016-08-08 221.89 222.99 220.21 220.68 257959
2016-08-09 220.97 221.10 219.12 219.57 309601
2016-08-10 219.70 221.78 219.52 219.80 243336
2016-08-11 222.60 230.35 221.68 229.38 849360
2016-08-12 229.23 232.10 228.26 228.97 516255
2016-08-15 228.73 231.50 228.55 230.99 321901
2016-08-16 230.54 231.91 229.57 231.00 357651
2016-08-17 230.65 231.59 229.78 230.88 341652
2016-08-18 231.01 231.50 229.94 231.32 308643
2016-08-19 229.96 232.08 229.56 231.38 289863
2016-08-22 230.73 231.61 229.38 230.76 320434
2016-08-23 231.44 231.95 230.02 230.80 280262
2016-08-24 231.03 232.66 229.73 231.04 270332
2016-08-25 230.11 231.45 229.13 230.93 313897
2016-08-26 232.36 234.71 231.48 232.66 581349
2016-08-29 232.61 234.79 232.14 234.73 342918
2016-08-30 234.77 235.53 233.48 234.49 343682
2016-08-31 233.54 233.97 230.31 230.66 618080
2016-09-01 230.93 230.93 226.23 228.62 538767
2016-09-02 230.30 230.93 228.69 230.21 247505
2016-09-06 230.34 231.09 229.62 230.41 362786
2016-09-07 227.77 227.97 225.41 227.65 567043
2016-09-08 227.40 229.79 226.01 229.48 508978
2016-09-09 226.88 227.72 222.44 222.45 905938
2016-09-12 221.44 224.80 220.42 224.25 550297
2016-09-13 229.09 229.85 222.06 222.08 635719
2016-09-14 223.46 225.47 222.71 223.99 432874
2016-09-15 223.57 228.57 222.17 227.94 564830
2016-09-16 226.17 227.08 215.20 218.23 1640505
2016-09-19 219.07 221.73 218.88 220.57 657027
2016-09-20 221.36 221.43 216.59 216.59 415169
2016-09-21 217.00 218.72 215.73 218.42 509288
2016-09-22 220.18 221.46 219.52 220.50 353332
2016-09-23 220.02 220.71 216.50 216.57 541117
2016-09-26 215.10 217.44 214.55 216.52 494153
2016-09-27 216.52 218.56 216.05 218.04 333627
2016-09-28 218.34 219.47 216.17 219.27 337714
2016-09-29 219.23 222.22 218.95 220.32 448604
2016-09-30 221.75 226.30 221.20 224.84 491267
2016-10-03 223.69 227.20 223.38 226.30 531192
2016-10-04 226.25 226.96 221.64 222.31 386915
2016-10-05 223.80 226.97 223.66 225.11 430656
2016-10-06 225.03 228.44 223.98 228.09 417620
2016-10-07 227.48 227.67 223.43 224.41 337094
2016-10-10 224.86 226.16 222.41 223.40 433328
2016-10-11 221.03 221.62 214.37 216.57 965976
2016-10-12 216.61 218.45 215.68 218.06 627085
2016-10-13 216.84 217.03 212.66 213.72 496599
2016-10-14 214.12 215.87 212.85 214.21 398749
2016-10-17 213.87 215.98 213.45 214.58 693903
2016-10-18 214.75 215.54 203.55 205.86 2037291
2016-10-19 205.45 206.70 203.33 205.00 901465
2016-10-20 204.79 207.31 204.75 205.46 600870
2016-10-21 203.36 204.71 202.35 203.76 739611
2016-10-24 205.48 207.39 204.44 204.79 553043
2016-10-25 204.27 204.52 201.94 203.08 489165
2016-10-26 203.05 208.87 203.03 207.57 572754
2016-10-27 209.56 209.56 204.93 206.41 403112
2016-10-28 207.02 210.34 206.86 208.31 427797
2016-10-31 209.25 209.91 207.95 208.12 485171
2016-11-01 208.83 209.01 203.53 204.81 501214
2016-11-02 204.46 205.33 202.63 203.55 490239
2016-11-03 203.54 204.44 202.06 204.06 368112
2016-11-04 205.13 208.75 204.90 205.25 592608
2016-11-07 209.06 210.53 208.05 209.90 387506
2016-11-08 210.02 212.66 208.82 210.33 433956
2016-11-09 210.01 225.18 209.97 220.26 1189341
2016-11-10 222.73 229.60 222.20 227.25 1268208
2016-11-11 227.67 229.89 214.26 226.58 2298981
2016-11-14 226.78 228.48 222.10 223.37 839377
2016-11-15 223.02 224.32 219.57 223.89 594456
2016-11-16 223.14 225.40 223.14 224.70 481385
2016-11-17 224.55 225.00 219.97 220.16 555117
2016-11-18 218.83 221.62 216.49 217.62 723535
2016-11-21 219.52 222.15 218.83 222.15 656349
2016-11-22 223.44 225.33 220.60 225.06 580158
2016-11-23 225.66 225.66 223.40 224.62 463829
2016-11-25 225.20 225.77 224.09 225.77 128285
2016-11-28 225.16 226.27 222.80 223.59 513563
2016-11-29 223.56 227.88 222.62 226.35 444751
2016-11-30 227.88 234.21 226.71 230.57 855250
2016-12-01 231.69 239.76 231.69 237.98 1303181
2016-12-02 237.95 239.13 234.77 236.54 811793
2016-12-05 237.50 239.59 234.59 235.30 1012734
2016-12-06 231.36 236.57 230.42 236.31 955427
2016-12-07 236.18 237.55 235.51 237.10 785914
2016-12-08 237.47 239.52 237.07 238.99 780144
2016-12-09 238.36 240.10 237.81 239.62 675228
2016-12-12 239.59 240.74 236.09 236.91 756870
2016-12-13 236.50 237.80 233.04 237.64 982693
2016-12-14 237.15 238.14 234.65 235.04 722124
2016-12-15 235.30 236.02 233.63 234.49 509352
2016-12-16 235.36 237.54 233.81 234.63 835320
2016-12-19 234.13 237.35 233.13 236.93 627097
2016-12-20 238.04 239.64 237.37 238.91 526547
2016-12-21 239.00 239.72 238.08 238.29 506920
2016-12-22 238.41 239.20 236.47 238.19 517614
2016-12-23 238.47 239.60 236.68 237.06 607871
2016-12-27 237.27 239.23 237.27 238.03 284234
2016-12-28 238.51 239.28 233.48 233.92 382659
2016-12-29 234.68 234.89 232.30 233.54 265243
2016-12-30 234.73 234.73 231.45 232.25 319781
2017-01-03 233.42 236.16 232.54 234.45 751206
2017-01-04 234.67 237.47 233.08 236.33 650476
2017-01-05 236.15 237.42 230.18 232.26 539944
2017-01-06 233.09 233.48 230.96 231.50 503975
2017-01-09 231.38 232.53 229.05 230.35 509795
2017-01-10 229.82 232.29 229.48 230.72 636580
2017-01-11 233.74 239.04 233.74 235.95 873325
2017-01-12 235.93 237.25 233.86 236.19 800058
2017-01-13 236.31 237.37 235.38 237.02 513217
2017-01-17 236.63 240.78 235.50 240.68 842705
2017-01-18 241.90 247.06 240.66 244.61 1106027
2017-01-19 244.13 246.22 243.19 244.17 693242
2017-01-20 244.92 246.75 244.09 246.47 888181
2017-01-23 246.04 248.74 244.29 245.83 1065898
2017-01-24 246.31 250.50 246.25 249.09 701646
2017-01-25 251.59 262.72 251.59 253.11 1691805
2017-01-26 253.32 261.00 253.00 256.34 970126
2017-01-27 256.93 257.56 255.09 256.39 482635
2017-01-30 255.00 255.36 252.90 254.66 499179
2017-01-31 254.45 255.61 250.49 252.57 1009263
2017-02-01 253.22 254.76 251.75 253.68 508591
2017-02-02 252.87 252.88 249.99 252.07 580181
2017-02-03 252.92 253.76 250.87 251.60 564709
2017-02-06 251.31 254.10 251.26 253.45 524903
2017-02-07 253.84 256.32 252.57 253.39 537100
2017-02-08 253.31 254.76 252.56 253.20 339327
2017-02-09 253.83 254.94 252.03 253.00 544915
2017-02-10 253.24 255.22 252.39 255.06 336978
2017-02-13 255.24 256.68 253.95 254.34 430266
2017-02-14 251.87 253.79 249.27 253.75 754201
2017-02-15 252.95 253.86 251.83 253.17 565667
2017-02-16 253.20 255.34 251.98 254.80 319411
2017-02-17 254.00 255.25 253.10 254.96 282105
2017-02-21 254.08 258.21 253.94 258.16 447683
2017-02-22 257.08 259.00 255.89 257.43 346502
2017-02-23 258.66 258.96 248.69 249.94 868836
2017-02-24 247.81 250.39 246.28 250.24 470230
2017-02-27 250.90 252.16 249.86 250.47 303807
2017-02-28 250.23 250.98 247.32 247.96 655956
2017-03-01 248.57 252.98 248.57 252.11 554639
2017-03-02 251.88 252.65 247.56 248.21 589497
2017-03-03 248.45 250.64 247.13 249.87 601895
2017-03-06 249.07 252.86 247.69 252.31 561533
2017-03-07 251.92 252.30 249.65 250.59 455070
2017-03-08 250.91 252.42 249.97 250.15 594337
2017-03-09 250.00 251.07 242.81 244.02 581575
2017-03-10 245.00 246.56 242.93 245.16 687067
2017-03-13 245.35 246.66 243.06 246.35 506634
2017-03-14 244.91 245.80 243.50 244.53 540662
2017-03-15 245.11 248.06 244.41 247.44 477950
2017-03-16 247.60 247.98 244.49 245.08 367283
2017-03-17 245.00 246.45 243.32 243.97 733058
2017-03-20 244.08 244.26 241.00 242.02 562465
2017-03-21 242.96 243.86 238.51 240.06 691122
2017-03-22 240.15 242.43 238.17 240.00 608786
2017-03-23 240.04 242.64 239.24 240.63 484264
2017-03-24 241.57 242.74 238.88 239.53 387524
2017-03-27 236.78 237.71 233.72 237.37 692256
2017-03-28 237.50 240.70 236.22 239.19 469402
2017-03-29 238.85 240.89 237.71 237.75 1179158
2017-03-30 235.70 235.70 232.00 233.86 778437
2017-03-31 233.13 234.84 230.58 232.76 697669
2017-04-03 232.74 234.66 229.77 231.20 1076494
2017-04-04 230.93 232.28 230.04 230.80 793963
2017-04-05 231.95 233.96 231.21 231.73 1294950
2017-04-06 231.82 232.87 228.99 229.81 863517
2017-04-07 229.52 231.13 228.63 229.27 662119
2017-04-10 229.13 231.45 228.77 229.37 942633
2017-04-11 228.22 230.35 227.94 229.50 904264
2017-04-12 224.95 227.70 223.45 223.71 1169978
2017-04-13 223.98 225.99 221.25 221.50 892635
2017-04-17 222.58 223.78 221.81 222.97 1037098
2017-04-18 202.67 209.60 195.32 197.57 5464976
2017-04-19 195.95 199.65 192.50 195.35 3658206
2017-04-20 196.21 196.94 194.28 195.96 1580769
2017-04-21 196.10 196.77 193.55 195.15 1264657
2017-04-24 197.69 197.69 190.38 191.90 1528623
2017-04-25 192.83 195.13 192.50 193.36 1236136
2017-04-26 194.31 194.92 191.91 194.17 813179
2017-04-27 194.97 195.10 192.25 193.17 911244
2017-04-28 193.24 193.68 190.39 192.70 1224303
2017-05-01 193.10 193.47 188.35 189.34 935864
2017-05-02 190.29 190.99 188.96 190.63 618855
2017-05-03 190.00 192.24 189.10 190.74 823687
2017-05-04 191.44 191.99 185.80 187.54 1147806
2017-05-05 187.44 189.37 186.29 189.23 774028
2017-05-08 188.95 189.88 188.05 188.98 549602
2017-05-09 189.23 189.95 187.03 187.77 1140714
2017-05-10 187.65 188.48 186.41 187.86 758989
2017-05-11 187.80 188.50 185.00 187.69 701754
2017-05-12 187.40 187.47 183.92 184.62 685222
2017-05-15 184.60 184.99 179.68 181.38 1413607
2017-05-16 181.04 181.22 178.42 179.10 833131
2017-05-17 178.00 179.60 173.50 174.77 1291212
2017-05-18 170.52 176.99 170.21 173.30 1309305
2017-05-19 173.89 176.00 173.59 174.85 939282
2017-05-22 175.45 179.00 175.45 178.30 1013277
2017-05-23 178.16 178.70 176.36 176.62 979105
2017-05-24 177.13 179.05 175.77 177.31 1258440
2017-05-25 177.38 178.40 175.91 176.37 923318
2017-05-26 175.00 175.49 171.89 173.58 797107
2017-05-30 173.59 174.32 171.63 171.97 762242
2017-05-31 171.97 172.38 169.75 172.28 1520637
2017-06-01 171.91 174.48 170.19 173.43 710460
2017-06-02 174.06 174.76 171.93 172.72 659556
2017-06-05 171.86 174.87 171.57 173.96 1091344
2017-06-06 172.86 172.86 168.58 169.88 1190965
2017-06-07 170.57 173.35 169.19 169.51 855208
2017-06-08 169.56 173.24 168.88 170.60 1107242
2017-06-09 170.61 176.71 170.61 176.33 1266265
2017-06-12 177.01 182.90 177.01 179.53 1384655
2017-06-13 179.30 179.61 177.51 178.08 804906
2017-06-14 178.25 178.99 173.42 177.02 1358609
2017-06-15 176.30 179.01 176.01 176.76 736216
2017-06-16 176.86 180.32 175.03 180.32 1276037
2017-06-19 180.35 181.87 178.71 179.50 887309
2017-06-20 179.10 179.63 174.50 174.66 1007455
2017-06-21 174.58 174.58 171.27 173.68 1063354
2017-06-22 174.17 174.63 171.61 172.78 839280
2017-06-23 173.02 176.61 172.91 176.38 824941
2017-06-26 176.63 178.28 175.93 177.82 591555
2017-06-27 177.92 177.92 173.55 175.08 663671
2017-06-28 176.09 178.55 175.78 176.96 577889
2017-06-29 177.62 180.20 177.57 178.96 830915
2017-06-30 179.35 181.52 178.29 180.53 680429
2017-07-03 181.73 185.67 180.82 185.15 782335
2017-07-05 185.13 185.82 181.26 184.18 1243204
2017-07-06 183.73 184.89 180.61 181.12 1001955
2017-07-07 181.12 181.12 178.23 179.26 600852
2017-07-10 179.51 180.40 176.62 178.07 941798
2017-07-11 177.62 177.62 173.61 176.53 956045
2017-07-12 177.71 178.44 167.44 168.81 1919160
2017-07-13 168.77 170.98 168.61 170.00 1453338
2017-07-14 170.95 172.64 170.05 171.89 1249574
2017-07-17 171.95 174.10 170.51 172.21 1090057
2017-07-18 171.73 175.03 171.20 174.48 1744716
2017-07-19 180.06 180.40 160.29 162.19 3867130
2017-07-20 163.35 168.67 162.67 165.96 1888261
2017-07-21 165.04 165.83 163.35 164.94 1340246
2017-07-24 164.92 168.24 164.77 166.88 969704
2017-07-25 168.00 171.02 166.79 169.06 976650
2017-07-26 169.06 169.70 165.92 166.18 982320
2017-07-27 165.40 167.66 164.55 167.47 895927
2017-07-28 167.00 167.80 164.14 165.23 719082
2017-07-31 165.79 166.95 164.86 166.74 1476151
2017-08-01 167.47 169.72 166.36 169.72 1066405
2017-08-02 168.84 170.67 167.96 170.02 970756
2017-08-03 169.95 170.97 168.78 169.47 630098
2017-08-04 169.18 172.49 168.95 170.35 693046
2017-08-07 170.45 170.58 167.22 167.39 648632
2017-08-08 168.35 168.68 164.17 164.59 686060
2017-08-09 165.08 166.31 163.34 164.82 613026
2017-08-10 164.39 165.22 163.00 163.52 672952
2017-08-11 164.11 165.18 163.37 163.82 485475
2017-08-14 165.08 167.34 164.64 166.99 734606
2017-08-15 166.69 167.09 165.06 165.08 771418
2017-08-16 165.05 165.96 164.14 165.08 648417
2017-08-17 164.80 166.76 164.38 164.60 858573
2017-08-18 164.04 164.71 161.25 161.39 1000302
2017-08-21 161.00 161.37 158.35 158.41 864886
2017-08-22 158.97 165.14 158.85 164.42 1093491
2017-08-23 163.38 164.17 161.38 161.54 608169
2017-08-24 161.88 162.64 158.12 158.33 715017
2017-08-25 159.24 160.30 158.19 159.79 657699
2017-08-28 159.60 160.19 155.00 156.25 936313
2017-08-29 157.20 159.16 155.10 157.16 889480
2017-08-30 157.10 160.15 155.60 159.64 719402
2017-08-31 160.88 163.25 159.51 162.57 800188
2017-09-01 162.56 165.76 162.26 163.79 664469
2017-09-05 163.81 165.10 161.28 161.36 704865
2017-09-06 162.70 165.12 162.37 163.94 1103693
2017-09-07 163.69 163.69 159.24 162.58 851503
2017-09-08 162.42 165.81 162.11 164.97 760377
2017-09-11 165.70 167.65 164.37 164.59 637266
2017-09-12 165.36 167.14 163.86 166.29 521400
2017-09-13 166.14 168.77 166.14 168.51 1041646
2017-09-14 168.11 170.47 168.04 169.29 770252
2017-09-15 169.14 169.54 167.66 168.95 933901
2017-09-18 169.11 172.25 168.28 171.02 1086585
2017-09-19 170.96 171.15 168.02 170.63 760367
2017-09-20 170.36 176.66 170.36 175.18 1072493
2017-09-21 175.17 176.70 174.76 175.59 436280
2017-09-22 175.89 177.55 175.21 176.61 576964
2017-09-25 176.89 179.09 175.63 178.79 749489
2017-09-26 179.15 181.64 177.27 180.99 803511
2017-09-27 181.38 183.07 177.25 180.86 1188252
2017-09-28 179.93 182.17 178.62 180.08 602615
2017-09-29 179.80 181.99 179.46 179.75 563713
2017-10-02 179.75 182.97 179.00 182.22 675355
2017-10-03 182.00 182.64 180.58 182.36 519956
2017-10-04 182.23 182.86 179.49 180.90 849388
2017-10-05 181.00 182.94 180.01 182.25 509615
2017-10-06 181.50 182.83 179.52 180.07 559109
2017-10-09 180.32 181.80 177.04 177.60 10939103
2017-10-10 177.99 179.44 173.36 173.91 1040224
2017-10-11 169.77 172.92 166.46 172.50 1423981
2017-10-12 172.40 177.68 172.40 177.55 807116
2017-10-13 178.03 181.93 177.71 181.05 1259347
2017-10-16 181.31 182.95 179.65 182.36 1568419
2017-10-17 188.25 207.80 186.43 205.42 6078266
2017-10-18 209.11 213.75 206.18 208.81 3059693
2017-10-19 207.43 207.89 202.84 204.65 1782536
2017-10-20 205.59 210.17 204.76 207.81 881352
2017-10-23 207.43 210.80 206.89 209.50 893223
2017-10-24 210.50 211.73 198.04 198.35 2003306
2017-10-25 197.07 197.50 192.64 197.13 1994934
2017-10-26 197.88 205.17 195.07 201.18 1486468
2017-10-27 200.35 201.31 197.77 199.76 999411
2017-10-30 200.04 203.56 199.32 199.39 1024991
2017-10-31 200.54 202.53 197.51 197.70 766880
2017-11-01 199.75 200.75 194.29 195.58 928051
2017-11-02 196.23 199.23 193.07 199.03 978221
2017-11-03 199.03 201.32 198.01 200.01 722234
2017-11-06 199.32 204.77 199.29 203.58 842132
2017-11-07 204.00 206.00 201.41 205.18 858330
2017-11-08 205.16 210.31 203.80 208.13 1068467
2017-11-09 205.84 209.02 200.08 204.79 1762740
2017-11-10 204.01 214.50 202.36 203.48 2440187
2017-11-13 203.20 203.20 194.21 195.79 1298795
2017-11-14 194.50 196.32 191.39 195.58 1028901
2017-11-15 194.63 198.24 193.50 195.73 880357
2017-11-16 195.92 200.61 195.73 198.50 581242
2017-11-17 198.21 200.72 196.78 197.82 589006
2017-11-20 197.72 199.77 196.94 199.62 650595
2017-11-21 200.00 201.95 198.07 199.63 822364
2017-11-22 200.43 204.76 200.16 200.40 378631
2017-11-24 201.93 202.00 198.25 200.15 219031
2017-11-27 200.68 203.51 200.33 203.10 549038
2017-11-28 203.30 212.12 202.24 211.57 1036726
2017-11-29 211.57 218.33 210.73 216.77 1262569
2017-11-30 216.75 222.41 216.13 221.31 1092988
2017-12-01 221.07 221.31 215.00 218.23 999893
2017-12-04 221.41 231.91 221.41 227.50 1487290
2017-12-05 229.17 230.26 225.82 226.71 1226406
2017-12-06 226.21 226.21 220.32 221.43 1691003
2017-12-07 221.71 224.11 220.55 222.27 695971
2017-12-08 223.04 225.04 222.25 223.91 576379
2017-12-11 223.49 225.86 223.09 223.54 401209
2017-12-12 223.45 224.23 221.24 222.39 640537
2017-12-13 223.10 224.56 221.47 224.30 492473
2017-12-14 224.35 225.69 222.38 222.67 494548
2017-12-15 224.75 230.71 224.60 229.97 1333334
2017-12-18 230.29 231.69 227.94 229.92 715734
2017-12-19 230.12 230.68 227.46 228.59 528867
2017-12-20 230.46 232.03 229.43 230.94 568321
2017-12-21 231.36 235.69 230.90 235.02 637742
2017-12-22 234.92 235.86 232.39 234.84 585024
2017-12-26 234.00 238.00 234.00 236.01 554902
2017-12-27 236.01 237.11 235.04 237.00 338529
2017-12-28 237.43 238.20 235.27 237.96 441813
2017-12-29 237.96 240.49 236.05 236.25 542977
2018-01-02 237.05 238.79 233.00 235.71 636732
2018-01-03 235.36 236.78 232.40 234.23 901225
2018-01-04 235.04 236.95 233.16 236.06 950354
2018-01-05 236.35 238.62 235.32 238.25 771110
2018-01-08 237.29 238.99 234.72 238.25 954770
2018-01-09 238.51 239.78 236.42 237.29 764539
2018-01-10 230.50 233.32 227.64 231.75 835859
2018-01-11 232.50 238.00 231.70 237.72 677764
2018-01-12 238.51 239.70 235.34 235.67 932861
2018-01-16 237.17 237.53 231.16 231.81 920960
2018-01-17 227.62 228.35 223.62 225.23 1752866
2018-01-18 226.13 230.42 225.94 227.53 1291719
2018-01-19 228.48 231.89 227.12 230.05 658246
2018-01-22 229.12 230.50 223.25 229.86 970346
2018-01-23 227.56 231.09 226.01 229.45 1230988
2018-01-24 258.39 274.25 257.28 271.97 4118633
2018-01-25 275.00 298.15 274.26 286.44 4860006
2018-01-26 287.98 290.26 282.32 285.26 1377127
2018-01-29 285.53 287.98 273.65 274.48 1548725
2018-01-30 273.48 276.76 269.10 275.45 1096032
2018-01-31 275.98 277.41 267.51 269.66 1725956
2018-02-01 267.03 272.29 264.24 266.13 901911
2018-02-02 265.12 265.19 259.47 259.69 845462
2018-02-05 257.85 262.01 250.34 254.11 1348140
2018-02-06 247.17 263.10 247.17 259.01 1207778
2018-02-07 259.01 262.51 256.66 259.89 1038423
2018-02-08 259.59 265.03 257.32 257.32 910832
2018-02-09 259.43 269.34 256.51 267.34 1808077
2018-02-12 269.43 272.00 267.85 269.43 1331586
2018-02-13 267.18 272.58 265.95 271.37 881362
2018-02-14 268.61 269.51 261.53 264.74 1160797
2018-02-15 266.71 271.87 263.67 269.56 807812
2018-02-16 269.45 271.20 266.61 266.68 507062
2018-02-20 264.49 268.07 262.57 263.61 478835
2018-02-21 264.33 266.94 261.78 261.79 549768
2018-02-22 263.62 266.16 262.50 263.60 683780
2018-02-23 264.87 266.59 263.15 266.19 469960
2018-02-26 267.24 271.37 266.23 270.82 499009
2018-02-27 271.70 274.00 264.78 264.78 608682
2018-02-28 266.60 267.24 261.55 261.55 741364
2018-03-01 260.97 262.51 254.01 255.71 1043301
2018-03-02 253.40 255.73 248.75 255.30 902288
2018-03-05 254.85 261.51 254.28 259.83 701090
2018-03-06 262.89 273.25 260.83 267.76 1232407
2018-03-07 264.67 271.75 262.93 271.26 1008836
2018-03-08 273.06 274.90 269.95 274.70 646980
2018-03-09 275.91 283.34 275.17 280.43 905687
2018-03-12 279.97 282.78 279.07 279.74 698969
2018-03-13 282.14 282.14 275.01 276.65 715229
2018-03-14 278.69 283.44 275.27 280.21 731107
2018-03-15 280.36 282.39 279.63 281.28 722417
2018-03-16 282.56 289.42 281.55 288.75 1297347
2018-03-19 289.28 291.74 283.50 286.38 1072128
2018-03-20 287.98 292.47 285.19 285.71 548892
2018-03-21 285.71 287.81 283.62 285.47 473946
2018-03-22 283.59 287.72 279.89 280.17 570820
2018-03-23 281.75 283.10 270.02 270.05 932904
2018-03-26 272.56 277.76 272.04 276.63 794119
2018-03-27 276.63 277.31 271.41 273.03 640614
2018-03-28 273.00 278.83 272.04 277.48 842497
2018-03-29 279.07 285.00 279.07 282.27 917338
2018-04-02 281.03 283.87 273.22 276.64 815173
2018-04-03 278.38 284.50 276.65 283.87 707952
2018-04-04 281.72 290.50 280.15 288.45 859034
2018-04-05 290.49 296.97 289.30 293.77 737721
2018-04-06 291.26 294.71 281.63 286.67 849709
2018-04-09 290.06 290.69 284.32 286.63 871197
2018-04-10 289.36 293.81 289.20 292.00 825843
2018-04-11 285.17 289.38 275.55 279.17 1269571
2018-04-12 280.83 285.06 280.00 283.90 581897
2018-04-13 286.29 286.29 278.61 278.61 1151896
2018-04-16 282.15 284.34 279.82 284.12 756194
2018-04-17 285.89 285.89 280.67 283.55 716803
2018-04-18 285.40 289.12 283.70 284.69 1079541
2018-04-19 304.00 309.80 291.51 299.88 3255146
2018-04-20 302.49 302.88 285.62 288.40 1298546
2018-04-23 289.40 290.80 285.06 286.08 687015
2018-04-24 288.94 289.64 274.65 279.56 1072070
2018-04-25 278.50 280.23 274.82 277.26 1235876
2018-04-26 277.77 278.76 270.23 276.89 959620
2018-04-27 276.84 285.05 275.93 283.87 825354
2018-04-30 283.23 286.05 281.01 281.35 822610
2018-05-01 279.93 282.21 276.64 281.94 652677
2018-05-02 281.08 286.89 279.90 280.90 608104
2018-05-03 281.54 281.54 272.33 279.84 691523
2018-05-04 278.86 288.19 276.88 286.77 593915
2018-05-07 287.75 291.46 285.11 289.37 452091
2018-05-08 290.92 293.11 288.03 290.07 447917
2018-05-09 290.82 297.96 289.98 295.83 550836
2018-05-10 298.01 300.39 295.11 298.81 814528
2018-05-11 299.11 302.81 295.68 296.05 523587
2018-05-14 297.84 299.18 292.32 295.71 346544
2018-05-15 294.92 301.08 292.64 300.85 709498
2018-05-16 300.54 307.66 300.24 306.37 744641
2018-05-17 304.40 309.05 304.40 306.80 462384
2018-05-18 307.06 308.40 305.26 307.61 708715
2018-05-21 309.08 317.51 308.79 313.90 843023
2018-05-22 313.21 314.67 305.30 305.89 896710
2018-05-23 303.41 307.39 301.89 305.22 663998
2018-05-24 305.78 311.69 305.01 310.93 642749
2018-05-25 310.00 311.75 308.52 309.82 636226
2018-05-29 308.71 309.88 299.27 302.92 701225
2018-05-30 304.10 309.13 301.72 307.46 495166
2018-05-31 306.68 310.00 303.04 308.99 947869
2018-06-01 309.81 316.41 306.91 309.70 534923
2018-06-04 312.00 314.24 308.70 312.03 472679
2018-06-05 312.11 315.73 309.97 314.57 462924
2018-06-06 312.00 312.00 306.26 310.74 583116
2018-06-07 311.21 314.44 310.43 312.36 459503
2018-06-08 312.28 314.96 311.09 314.59 433658
2018-06-11 314.06 317.10 313.65 316.17 694071
2018-06-12 317.50 322.34 316.67 318.77 649761
2018-06-13 319.94 321.36 314.90 315.70 636886
2018-06-14 315.90 318.53 313.34 317.39 856134
2018-06-15 316.99 319.67 314.41 319.62 880104
2018-06-18 317.41 318.67 312.83 316.11 519615
2018-06-19 313.44 316.04 311.31 312.11 578749
2018-06-20 312.26 317.38 312.00 316.93 432217
2018-06-21 315.26 315.76 309.79 313.18 609051
2018-06-22 316.51 316.68 311.67 312.10 669668
2018-06-25 312.46 312.46 303.59 305.61 590766
2018-06-26 306.72 308.05 304.56 306.48 401603
2018-06-27 306.19 311.16 304.93 305.38 471078
2018-06-28 305.54 308.84 303.41 307.56 451246
2018-06-29 307.60 312.45 307.50 308.40 528435
2018-07-02 307.13 308.79 301.66 306.30 948946
2018-07-03 311.05 311.05 296.42 297.76 672720
2018-07-05 298.95 300.05 292.92 297.89 785164
2018-07-06 298.46 302.92 297.41 298.93 431669
2018-07-09 299.45 306.19 299.01 305.60 455534
2018-07-10 307.09 310.47 301.58 305.28 433845
2018-07-11 304.06 313.89 301.11 310.43 852371
2018-07-12 311.40 313.33 307.75 309.21 516244
2018-07-13 309.94 313.31 308.86 310.48 622708
2018-07-16 309.38 311.00 300.97 302.92 934998
2018-07-17 302.30 306.81 302.00 304.96 1035354
2018-07-18 329.23 341.80 322.55 338.99 3338081
2018-07-19 341.63 347.20 337.56 341.45 1695704
2018-07-20 341.45 341.45 336.18 340.25 929040
2018-07-23 340.00 347.69 340.00 342.63 968527
2018-07-24 342.86 346.80 334.81 337.15 655706
2018-07-25 336.28 344.33 335.21 343.19 752290
2018-07-26 343.89 346.54 340.00 340.54 536387
2018-07-27 341.13 342.85 337.95 339.33 571883
2018-07-30 339.22 340.38 335.54 336.47 592815
2018-07-31 338.47 348.14 336.61 346.56 915500
2018-08-01 346.06 349.65 339.22 341.97 764167
2018-08-02 338.78 343.81 337.31 341.01 517099
2018-08-03 342.90 343.35 338.27 339.00 439141
2018-08-06 340.10 345.02 339.84 344.80 514501
2018-08-07 344.60 350.00 343.46 349.27 455683
2018-08-08 348.09 353.82 347.22 352.54 394488
2018-08-09 351.99 358.63 349.92 350.30 626192
2018-08-10 349.49 352.50 347.20 351.30 451424
2018-08-13 351.20 354.61 350.13 353.16 439340
2018-08-14 355.57 365.00 355.51 361.40 847302
2018-08-15 357.78 359.18 354.64 357.89 621344
2018-08-16 359.31 361.59 358.56 359.95 547235
2018-08-17 360.46 361.20 357.16 357.73 480664
2018-08-20 359.03 367.60 358.41 366.54 661830
2018-08-21 366.54 372.06 365.55 369.15 526651
2018-08-22 368.64 369.97 366.49 367.60 381684
2018-08-23 368.47 370.14 366.44 367.51 323643
2018-08-24 368.68 369.04 362.71 365.15 353238
2018-08-27 365.54 367.52 363.13 363.89 304223
2018-08-28 364.46 367.58 359.01 360.75 520465
2018-08-29 360.72 364.08 357.93 362.29 516997
2018-08-30 362.05 362.83 352.33 354.41 557752
2018-08-31 353.49 356.85 352.08 354.07 416620
2018-09-04 355.20 357.12 350.36 355.87 686640
2018-09-05 355.55 359.19 354.17 355.62 684847
2018-09-06 356.23 361.96 347.56 353.14 769413
2018-09-07 351.91 355.05 346.38 349.29 532217
2018-09-10 350.35 353.34 349.27 352.19 468035
2018-09-11 352.28 360.08 350.31 359.38 580785
2018-09-12 358.43 358.56 353.40 354.06 452426
2018-09-13 356.07 356.35 352.81 354.04 413376
2018-09-14 355.16 361.54 353.61 355.61 499458
2018-09-17 355.77 356.43 349.29 351.63 394932
2018-09-18 350.61 354.84 345.44 353.67 550314
2018-09-19 353.13 357.17 350.15 351.30 457799
2018-09-20 352.39 356.57 350.05 355.02 466377
2018-09-21 356.48 359.70 354.94 356.09 1351794
2018-09-24 355.17 355.17 349.19 352.57 460991
2018-09-25 353.40 356.45 352.45 354.97 466425
2018-09-26 356.46 359.14 353.84 356.40 554176
2018-09-27 356.50 360.20 354.92 355.27 436440
2018-09-28 355.34 359.77 354.90 357.41 441886
2018-10-01 357.25 361.17 353.28 356.00 478733
2018-10-02 353.24 358.62 353.20 354.55 397635
2018-10-03 356.50 360.71 355.12 357.96 361173
2018-10-04 357.55 360.05 347.83 352.13 576314
2018-10-05 352.10 354.95 347.05 351.03 403851
2018-10-08 348.35 349.69 341.27 345.89 702456
2018-10-09 344.41 344.99 334.73 335.38 843422
2018-10-10 331.43 331.43 316.09 316.29 1327935
2018-10-11 314.36 321.91 308.64 309.00 1075119
2018-10-12 315.64 315.64 307.10 311.54 758331
2018-10-15 311.40 320.77 311.40 318.01 1640423
2018-10-16 290.00 291.46 268.06 280.01 4225209
2018-10-17 281.06 284.62 277.31 279.34 1476163
2018-10-18 278.85 279.42 272.57 274.93 1398397
2018-10-19 275.49 279.13 273.14 276.28 1099160
2018-10-22 278.64 278.64 272.10 275.24 822098
2018-10-23 270.25 275.31 265.00 273.99 1021424
2018-10-24 274.61 278.06 271.62 271.87 1316346
2018-10-25 274.96 275.45 270.30 271.23 954282
2018-10-26 268.92 277.38 267.66 274.70 879898
2018-10-29 278.53 282.09 272.33 275.55 898416
2018-10-30 275.55 283.34 274.21 283.15 947017
2018-10-31 286.10 290.24 283.75 283.97 1034460
2018-11-01 284.82 287.67 277.81 286.52 775007
2018-11-02 290.69 292.55 284.61 289.24 536729
2018-11-05 289.25 290.93 284.49 287.06 548539
2018-11-06 284.35 289.81 282.86 287.58 575389
2018-11-07 290.46 296.79 287.90 294.66 453545
2018-11-08 294.36 296.27 292.07 293.02 382561
2018-11-09 290.76 294.83 289.09 293.75 470989
2018-11-12 293.99 295.35 288.96 291.68 491446
2018-11-13 292.21 299.03 291.22 295.96 550405
2018-11-14 296.91 302.47 296.65 300.38 650229
2018-11-15 299.52 307.25 296.50 306.11 624634
2018-11-16 304.66 311.45 302.73 310.56 604260
2018-11-19 309.52 314.70 304.59 305.10 666670
2018-11-20 299.50 303.05 295.01 296.98 570073
2018-11-21 298.08 305.62 295.81 302.51 368063
2018-11-23 301.21 301.75 297.80 297.95 132568
2018-11-26 300.85 309.04 300.64 307.94 499275
2018-11-27 307.81 308.13 302.79 304.47 444967
2018-11-28 305.15 311.88 300.78 311.71 671150
2018-11-29 309.87 313.81 308.97 311.19 437980
2018-11-30 311.21 315.57 309.10 314.04 600426
2018-12-03 317.90 321.07 312.69 317.19 519367
2018-12-04 316.17 317.84 300.32 300.60 697842
2018-12-06 294.59 300.23 289.58 299.57 673184
2018-12-07 300.35 303.16 288.56 289.43 496619
2018-12-10 288.11 289.42 280.35 285.31 633404
2018-12-11 286.87 293.86 284.08 286.73 551138
2018-12-12 291.04 294.13 286.98 287.80 438370
2018-12-13 288.79 292.24 284.06 285.61 553309
2018-12-14 282.75 288.76 282.74 284.41 468464
2018-12-17 283.93 290.83 281.36 284.51 597294
2018-12-18 284.95 288.67 280.00 282.86 675371
2018-12-19 282.86 287.41 277.48 278.43 653493
2018-12-20 276.88 280.65 271.32 275.14 734115
2018-12-21 275.10 282.30 271.74 272.21 951735
2018-12-24 271.59 273.33 266.08 266.43 246966
2018-12-26 268.06 278.84 266.37 278.65 364974
2018-12-27 276.97 281.93 272.40 281.93 404481
2018-12-28 283.02 285.86 280.41 281.47 337184
2018-12-31 281.70 284.85 279.34 282.36 460403
2019-01-02 278.89 279.91 274.59 276.58 789243
2019-01-03 275.41 276.90 266.33 268.04 891310
2019-01-04 272.81 281.47 272.02 279.13 529475
2019-01-07 279.07 282.91 273.70 277.13 658056
2019-01-08 277.48 280.77 270.41 278.98 865249
2019-01-09 276.01 283.00 273.53 280.01 606706
2019-01-10 279.11 284.57 276.41 284.49 413763
2019-01-11 284.12 285.24 281.40 284.50 287189
2019-01-14 282.60 285.04 281.14 281.21 408659
2019-01-15 286.99 295.31 282.69 293.22 692410
2019-01-16 293.43 295.30 288.56 288.81 579637
2019-01-17 289.03 301.02 289.03 299.28 802810
2019-01-18 302.28 308.92 301.45 305.39 688728
2019-01-22 303.62 305.97 298.52 300.61 561727
2019-01-23 302.03 305.26 295.81 297.16 1039619
2019-01-24 288.20 295.00 280.71 286.22 1596420
2019-01-25 287.90 291.96 285.10 291.83 825013
2019-01-28 289.21 291.08 286.84 288.93 432785
2019-01-29 290.31 296.22 288.26 296.16 423732
2019-01-30 299.01 299.01 290.85 296.08 673645
2019-01-31 295.57 297.81 291.83 295.39 654129
2019-02-01 295.54 298.95 291.43 292.48 428812
2019-02-04 292.70 298.99 291.39 298.61 307241
2019-02-05 298.56 300.19 295.65 299.99 357602
2019-02-06 299.48 305.64 298.72 303.52 409275
2019-02-07 301.51 306.50 300.72 301.70 391686
2019-02-08 301.10 302.35 298.58 300.43 362108
2019-02-11 302.02 307.34 301.66 306.84 368771
2019-02-12 308.80 314.87 307.94 312.52 488698
2019-02-13 313.42 314.57 307.13 313.31 399259
2019-02-14 311.48 314.72 308.96 311.81 296006
2019-02-15 315.00 316.73 312.44 316.62 328073
2019-02-19 315.62 316.89 314.15 314.65 293045
2019-02-20 314.09 314.09 309.18 311.04 477198
2019-02-21 311.91 313.18 308.29 309.59 361890
2019-02-22 310.07 312.58 309.48 312.37 232181
2019-02-25 313.80 315.03 311.05 311.38 356054
2019-02-26 312.09 312.50 308.46 308.55 262599
2019-02-27 307.09 311.22 307.09 311.12 350586
2019-02-28 310.65 311.77 304.51 304.77 337901
2019-03-01 308.74 310.05 299.47 302.53 631782
2019-03-04 303.42 307.00 300.70 302.62 404818
2019-03-05 303.65 303.76 300.69 301.30 425880
2019-03-06 301.98 305.33 300.00 302.45 312806
2019-03-07 300.73 301.84 295.82 297.70 329004
2019-03-08 295.57 296.31 291.19 293.40 356998
2019-03-11 291.58 295.62 290.35 294.99 218500
2019-03-12 295.71 296.15 293.10 295.37 308923
2019-03-13 296.84 300.65 296.31 299.49 400973
2019-03-14 299.67 299.67 295.46 297.53 383854
2019-03-15 297.40 299.99 296.27 297.18 444181
2019-03-18 297.44 302.34 297.44 302.06 247836
2019-03-19 304.13 304.16 298.93 299.54 347895
2019-03-20 299.52 304.02 295.56 298.02 235341
2019-03-21 297.99 305.61 297.76 304.98 310194
2019-03-22 303.91 303.91 292.35 292.51 446335
2019-03-25 291.87 293.24 288.14 289.60 308533
2019-03-26 291.92 291.92 286.58 289.33 421432
2019-03-27 290.13 292.16 287.53 290.00 367293
2019-03-28 291.33 295.70 290.04 293.78 384210
2019-03-29 295.97 301.59 294.78 300.93 427660
2019-04-01 301.50 311.43 301.50 311.26 509324
2019-04-02 310.92 313.32 308.58 311.27 441956
2019-04-03 312.76 314.70 310.42 311.58 389361
2019-04-04 311.00 315.50 311.00 313.64 304405
2019-04-05 313.99 318.90 313.60 316.50 410190
2019-04-08 315.44 316.51 314.21 314.96 313232
2019-04-09 314.33 314.33 305.08 305.28 339432
2019-04-10 299.99 304.22 297.00 303.17 497201
2019-04-11 306.00 313.26 306.00 308.99 415652
2019-04-12 306.50 308.27 302.56 304.86 687699
2019-04-15 304.87 306.17 303.41 304.79 292523
2019-04-16 305.96 307.01 302.72 306.00 301933
2019-04-17 308.47 310.29 305.30 308.32 314847
2019-04-18 308.87 311.81 306.50 308.18 520743
2019-04-22 302.74 308.00 289.61 291.21 881896
2019-04-23 288.27 293.77 285.57 293.19 633857
2019-04-24 293.20 296.26 292.10 294.36 584329
2019-04-25 293.27 295.38 288.83 295.00 468833
2019-04-26 294.95 296.12 291.00 291.91 280701
2019-04-29 292.21 293.35 284.61 284.85 566743
2019-04-30 284.27 285.60 280.77 282.00 1038169
2019-05-01 283.37 284.25 274.46 274.86 594872
2019-05-02 274.21 280.71 274.00 278.95 466574
2019-05-03 281.27 284.41 280.59 283.55 556299
2019-05-06 276.74 279.88 274.14 279.31 499529
2019-05-07 276.33 277.38 271.57 276.46 601973
2019-05-08 276.25 278.79 273.86 276.57 378386
2019-05-09 273.14 274.69 267.65 272.00 490498
2019-05-10 270.59 272.99 266.23 267.69 456630
2019-05-13 263.05 264.09 258.71 259.99 687590
2019-05-14 260.83 262.94 259.27 262.06 354613
2019-05-15 259.69 262.96 258.42 261.79 363361
2019-05-16 262.95 266.39 261.30 263.86 310802
2019-05-17 263.08 272.28 262.92 267.10 659248
2019-05-20 265.21 271.41 265.01 270.72 494432
2019-05-21 272.00 275.01 272.00 272.33 408746
2019-05-22 270.42 271.69 258.84 259.09 723909
2019-05-23 256.56 263.47 255.39 260.92 561155
2019-05-24 261.98 263.26 255.09 258.56 403842
2019-05-28 258.60 261.25 258.42 259.40 483518
2019-05-29 259.42 264.19 258.36 261.77 531087
2019-05-30 261.65 266.72 260.43 264.59 737978
2019-05-31 261.66 263.03 259.14 261.69 493912
2019-06-03 261.86 264.25 260.24 262.86 552998
2019-06-04 265.49 270.03 264.80 269.49 470613
2019-06-05 270.99 273.14 265.71 269.16 328015
2019-06-06 269.29 270.33 264.03 265.85 402807
2019-06-07 267.67 272.91 267.00 271.12 413692
2019-06-10 271.73 275.68 270.36 275.18 479656
2019-06-11 274.90 276.45 269.63 274.42 819453
2019-06-12 275.40 277.67 273.72 275.05 447203
2019-06-13 274.82 279.90 274.82 279.76 305690
2019-06-14 278.51 278.51 267.73 272.36 426731
2019-06-17 272.12 274.93 269.65 272.44 447017
2019-06-18 274.26 278.64 271.12 271.87 417402
2019-06-19 270.77 274.99 268.20 274.18 453786
2019-06-20 278.34 279.21 272.27 276.80 394550
2019-06-21 275.42 277.18 271.73 274.02 638300
2019-06-24 274.15 278.00 270.92 271.03 381597
2019-06-25 271.27 272.13 267.43 267.56 473601
2019-06-26 269.04 270.22 264.83 266.40 360902
2019-06-27 267.19 268.00 265.26 266.13 416211
2019-06-28 267.23 269.29 264.61 268.23 564471
2019-07-01 269.53 272.96 265.91 267.29 537578
2019-07-02 266.76 267.83 263.50 265.15 369843
2019-07-03 265.08 268.79 265.08 268.78 217628
2019-07-05 267.69 270.12 264.50 269.53 256787
2019-07-08 267.51 269.84 265.50 265.89 266873
2019-07-09 265.04 267.98 262.13 266.69 532862
2019-07-10 266.24 267.04 257.80 258.54 780622
2019-07-11 258.02 263.33 256.08 262.81 532310
2019-07-12 263.81 270.83 263.81 269.20 469442
2019-07-15 269.88 272.96 268.97 271.28 309461
2019-07-16 272.24 276.76 271.11 272.91 446956
2019-07-17 271.99 272.65 268.46 269.00 399673
2019-07-18 269.44 270.84 266.74 268.66 368316
2019-07-19 269.83 273.24 267.09 267.22 439396
2019-07-22 268.84 272.17 268.00 269.42 513896
2019-07-23 271.13 279.19 270.58 278.78 664243
2019-07-24 284.36 304.84 284.36 304.07 1675801
2019-07-25 304.74 305.29 295.99 300.13 902342
2019-07-26 300.12 304.58 299.35 299.80 504705
2019-07-29 299.40 299.40 291.13 291.55 502915
2019-07-30 290.25 297.07 290.00 296.72 427945
2019-07-31 296.58 299.08 288.38 291.03 568516
2019-08-01 291.55 293.49 276.77 277.65 674888
2019-08-02 276.60 278.82 272.39 276.39 468274
2019-08-05 272.14 273.26 266.81 268.83 569240
2019-08-06 271.52 274.10 267.61 269.98 541074
2019-08-07 266.05 275.20 264.85 274.30 673449
2019-08-08 275.07 277.20 273.87 275.24 357634
2019-08-09 274.00 275.10 267.74 268.36 374512
2019-08-12 266.72 267.07 262.19 263.38 344002
2019-08-13 261.29 271.73 260.49 268.22 561626
2019-08-14 264.00 265.48 262.61 264.35 470614
2019-08-15 265.34 266.76 263.54 264.81 525038
2019-08-16 267.44 270.52 265.55 269.26 376678
2019-08-19 272.67 276.22 272.67 275.39 300992
2019-08-20 275.23 276.99 271.73 272.07 351786
2019-08-21 275.36 278.66 274.50 274.82 286251
2019-08-22 275.68 275.72 271.54 272.86 318189
2019-08-23 271.37 271.47 264.65 266.02 373779
2019-08-26 269.54 270.37 265.77 267.47 234761
2019-08-27 269.87 269.87 262.88 265.37 239570
2019-08-28 265.06 269.74 263.00 268.38 258206
2019-08-29 271.42 274.26 270.05 273.36 231910
2019-08-30 275.53 277.86 272.86 273.65 228336
2019-09-03 271.52 271.52 263.84 266.10 362078
2019-09-04 268.32 271.47 267.62 268.17 213779
2019-09-05 270.90 280.01 270.90 276.78 316119
2019-09-06 279.27 281.30 276.15 278.22 294998
2019-09-09 279.69 286.39 279.59 285.90 422239
2019-09-10 282.36 291.51 280.56 290.73 432572
2019-09-11 292.17 297.52 290.28 295.00 333210
2019-09-12 294.93 296.00 291.11 293.60 315550
2019-09-13 294.41 298.48 294.41 295.56 341763
2019-09-16 294.73 297.50 292.46 295.81 234142
2019-09-17 293.97 294.47 288.93 291.64 324269
2019-09-18 290.65 293.21 288.61 292.48 285783
2019-09-19 291.77 294.73 290.52 292.16 304681
2019-09-20 293.41 294.66 289.60 292.18 539037
2019-09-23 289.96 293.52 289.67 291.07 392957
2019-09-24 291.85 292.01 283.92 286.56 298610
2019-09-25 287.57 292.66 286.20 291.11 285788
2019-09-26 290.52 294.86 288.71 293.62 272897
2019-09-27 295.00 296.00 291.92 294.99 261904
2019-09-30 294.06 297.72 292.73 297.15 339685
2019-10-01 300.12 303.77 281.89 286.05 593860
2019-10-02 282.97 288.76 278.78 287.18 560301
2019-10-03 286.20 288.86 281.49 288.69 365241
2019-10-04 290.00 292.01 288.60 291.21 258450
2019-10-07 290.02 292.37 288.37 288.97 305653
2019-10-08 285.87 288.26 279.24 282.19 369679
2019-10-09 285.52 286.58 282.52 283.99 211953
2019-10-10 283.82 290.20 283.82 288.71 326564
2019-10-11 304.00 311.41 302.00 305.20 883032
2019-10-14 301.93 308.66 301.63 306.07 456376
2019-10-15 306.07 310.76 304.33 307.34 332649
2019-10-16 306.85 310.28 306.85 307.86 205451
2019-10-17 308.64 312.17 308.36 310.74 222206
2019-10-18 310.46 313.93 309.75 310.08 486917
2019-10-21 313.46 317.50 312.18 316.78 561968
2019-10-22 314.15 320.51 312.81 319.18 566912
2019-10-23 307.40 315.00 298.25 312.44 1019799
2019-10-24 313.89 316.50 310.49 315.21 440655
2019-10-25 317.00 319.95 314.80 317.34 328259
2019-10-28 319.00 319.95 315.36 316.39 414663
2019-10-29 316.05 316.38 311.72 312.94 428531
2019-10-30 312.62 312.97 307.14 310.38 290842
2019-10-31 309.87 310.85 305.50 308.84 428850
2019-11-01 312.14 317.83 309.89 317.67 405107
2019-11-04 319.32 322.31 317.11 319.37 324058
2019-11-05 320.92 324.92 318.79 322.47 296324
2019-11-06 322.73 323.77 318.00 319.82 294815
2019-11-07 321.94 323.00 318.54 320.73 392799
2019-11-08 320.71 325.10 318.25 324.92 322351
2019-11-11 322.47 327.72 322.13 327.15 254140
2019-11-12 326.96 327.76 323.22 325.44 278015
2019-11-13 323.91 325.63 321.37 322.52 186797
2019-11-14 322.42 324.97 320.66 322.41 258388
2019-11-15 324.87 325.11 321.43 323.47 267021
2019-11-18 322.12 322.70 316.00 317.49 363985
2019-11-19 318.49 320.40 315.48 315.90 300677
2019-11-20 314.29 314.93 311.00 312.35 333852
2019-11-21 309.16 313.82 309.16 312.63 283606
2019-11-22 315.81 320.32 314.80 319.00 371049
2019-11-25 320.27 323.33 319.44 320.49 309212
2019-11-26 321.77 322.00 318.84 320.68 335016
2019-11-27 321.63 321.63 317.70 319.24 323734
2019-11-29 319.49 320.35 316.53 316.95 125720
2019-12-02 316.15 320.51 314.75 315.03 252135
2019-12-03 310.02 313.62 309.26 312.58 241657
2019-12-04 313.66 318.83 313.56 316.87 346817
2019-12-05 317.97 324.16 315.87 318.29 470929
2019-12-06 321.48 323.16 318.75 321.49 276039
2019-12-09 320.79 327.31 320.79 324.31 359379
2019-12-10 324.55 326.35 322.96 323.57 224950
2019-12-11 327.65 329.98 325.14 329.52 340668
2019-12-12 328.42 339.00 327.61 338.80 475203
2019-12-13 337.77 338.96 331.77 332.31 551299
2019-12-16 334.52 337.40 332.81 337.22 531127
2019-12-17 335.73 336.30 330.45 331.48 304020
2019-12-18 331.56 332.79 329.24 332.53 345860
2019-12-19 332.50 334.95 330.88 334.84 231555
2019-12-20 337.45 338.59 334.38 337.59 773842
2019-12-23 338.67 338.67 335.79 337.72 325020
2019-12-24 338.85 338.85 336.29 337.38 70593
2019-12-26 337.81 339.81 334.51 338.91 257180
2019-12-27 340.50 340.57 336.80 337.47 176520
2019-12-30 337.45 339.21 336.46 338.25 173154
2019-12-31 336.76 339.75 336.66 338.52 212411
2020-01-02 339.75 344.71 337.21 344.71 357736
2020-01-03 339.54 342.26 335.01 340.66 355322
2020-01-06 337.92 339.85 335.25 337.49 316667
2020-01-07 335.14 339.30 333.50 337.84 324957
2020-01-08 338.11 343.11 338.11 341.41 321199
2020-01-09 341.94 343.68 340.46 343.17 261470
2020-01-10 344.36 346.60 340.96 341.31 225399
2020-01-13 342.22 345.30 341.45 344.44 203801
2020-01-14 343.61 345.78 339.85 340.28 289678
2020-01-15 341.99 341.99 337.85 339.27 227563
2020-01-16 340.66 342.72 338.12 341.14 256662
2020-01-17 340.21 342.23 338.15 340.15 483115
2020-01-21 338.91 338.91 330.37 334.45 399404
2020-01-22 337.24 337.57 330.31 331.07 260879
2020-01-23 328.56 332.93 324.82 332.54 261722
2020-01-24 333.87 334.89 326.38 329.00 229622
2020-01-27 323.95 325.97 320.15 322.12 233172
2020-01-28 324.63 326.08 321.68 323.45 483158
2020-01-29 325.15 330.10 325.15 327.49 531623
2020-01-30 316.51 321.56 306.93 312.55 800360
2020-01-31 309.46 310.84 298.68 302.67 807812
2020-02-03 305.70 308.50 301.40 303.23 507444
2020-02-04 308.02 313.24 307.59 308.14 376648
2020-02-05 313.28 315.27 310.95 315.06 350356
2020-02-06 316.75 316.75 308.05 308.54 373419
2020-02-07 306.62 307.67 299.45 299.70 578499
2020-02-10 299.95 299.95 294.34 298.17 271418
2020-02-11 299.29 303.10 299.29 300.87 221963
2020-02-12 306.31 312.27 306.24 310.96 316505
2020-02-13 308.95 309.98 305.24 305.36 245187
2020-02-14 305.37 307.93 304.18 307.65 185094
2020-02-18 306.32 309.20 304.95 308.18 175320
2020-02-19 309.12 310.94 306.19 307.14 181833
2020-02-20 306.08 312.37 306.08 310.29 160005
2020-02-21 307.69 308.38 302.98 303.32 200180
2020-02-24 294.24 300.04 292.57 296.04 255326
2020-02-25 296.32 296.32 283.65 284.79 291629
2020-02-26 288.09 290.66 283.51 284.85 443795
2020-02-27 279.80 288.25 273.90 279.79 704919
2020-02-28 270.97 277.75 268.94 277.54 713467
2020-03-02 279.36 288.92 272.13 288.88 523360
2020-03-03 288.31 292.99 282.42 285.86 560163
2020-03-04 291.99 296.45 288.05 294.67 484430
2020-03-05 285.06 293.63 285.06 290.34 447015
2020-03-06 280.63 285.45 278.01 284.63 485407
2020-03-09 268.91 283.12 251.63 255.83 949112
2020-03-10 264.47 279.66 256.40 279.62 486893
2020-03-11 272.64 281.49 268.67 274.61 597656
2020-03-12 255.00 256.82 242.23 246.19 701204
2020-03-13 258.86 266.12 246.37 266.02 543283
2020-03-16 241.00 256.88 224.00 229.53 602820
2020-03-17 233.28 246.96 225.98 246.43 599298
2020-03-18 230.00 245.88 226.10 235.89 534899
2020-03-19 233.50 248.60 226.62 234.98 413168
2020-03-20 235.41 236.60 212.01 213.78 474206
2020-03-23 212.64 218.16 200.61 209.49 473231
2020-03-24 221.18 239.97 221.18 238.69 711394
2020-03-25 238.63 255.40 230.56 237.29 465657
2020-03-26 239.72 249.02 228.07 249.02 429566
2020-03-27 240.92 253.79 238.70 247.15 316295
2020-03-30 246.86 256.29 241.90 255.14 330645
2020-03-31 251.68 257.04 248.01 248.50 383233
2020-04-01 240.00 245.29 233.85 236.52 412439
2020-04-02 234.70 244.75 233.89 239.69 460354
2020-04-03 236.61 242.94 234.01 238.76 332878
2020-04-06 248.37 254.75 245.17 251.18 414475
2020-04-07 253.26 272.53 253.26 257.93 600899
2020-04-08 261.77 273.74 256.91 270.40 325914
2020-04-09 274.94 282.21 273.36 279.87 447024
2020-04-13 278.29 278.29 272.00 274.36 271043
2020-04-14 283.31 288.57 280.00 287.63 457566
2020-04-15 281.38 282.81 276.55 279.43 282059
2020-04-16 279.59 283.12 275.43 279.92 291266
2020-04-17 287.48 291.92 276.14 280.22 364019
2020-04-20 276.30 277.24 271.77 274.51 299196
2020-04-21 270.00 272.79 268.51 270.09 230332
2020-04-22 276.35 278.00 271.53 276.13 364054
2020-04-23 264.20 272.32 256.19 258.43 858688
2020-04-24 260.05 271.49 259.19 269.61 435595
2020-04-27 272.33 279.20 270.48 277.12 340342
2020-04-28 284.11 287.90 282.67 286.02 406399
2020-04-29 291.75 292.70 278.58 280.64 471868
2020-04-30 276.35 277.22 271.71 275.58 371115
2020-05-01 271.05 272.43 265.86 267.66 253214
2020-05-04 266.05 272.37 263.27 272.12 280204
2020-05-05 275.68 281.98 274.54 279.21 286857
2020-05-06 283.48 285.95 278.98 280.50 295527
2020-05-07 283.82 287.95 279.88 279.67 284396
2020-05-08 284.42 285.45 281.27 285.45 200672
2020-05-11 282.62 288.12 278.99 286.59 220050
2020-05-12 287.09 287.10 277.10 277.21 271690
2020-05-13 276.45 279.57 270.30 273.07 351364
2020-05-14 268.21 277.08 263.83 277.02 281037
2020-05-15 274.68 279.65 273.44 278.79 435032
2020-05-18 287.36 292.98 286.99 290.92 234246
2020-05-19 290.40 293.50 286.41 286.51 262786
2020-05-20 291.11 299.40 291.11 296.07 266270
2020-05-21 296.36 299.37 294.29 295.44 330852
2020-05-22 295.97 295.97 291.46 292.91 284695
2020-05-26 300.00 307.20 300.00 305.76 487487
2020-05-27 311.99 315.67 308.42 314.34 336826
2020-05-28 316.58 316.58 308.81 309.21 250433
2020-05-29 308.45 312.28 306.39 309.62 882721
2020-06-01 309.06 312.58 303.97 305.94 305989
2020-06-02 312.83 315.82 311.04 314.99 366600
2020-06-03 318.75 319.48 315.44 318.00 357656
2020-06-04 314.82 318.53 312.19 316.33 258358
2020-06-05 322.45 324.44 319.48 322.83 443005
2020-06-08 322.41 330.41 321.48 328.38 347203
2020-06-09 325.76 329.09 324.01 326.34 243222
2020-06-10 328.74 328.87 320.72 320.87 204617
2020-06-11 312.56 315.44 305.74 305.94 290764
2020-06-12 315.29 315.37 298.43 303.75 294006
2020-06-15 297.13 306.12 294.81 302.81 532004
2020-06-16 313.75 314.05 305.51 310.66 275800
2020-06-17 310.95 313.67 309.13 310.27 204801
2020-06-18 308.18 309.99 303.19 304.47 262620
2020-06-19 309.68 309.68 299.99 303.01 398102
2020-06-22 302.26 304.04 298.51 303.19 230976
2020-06-23 307.27 307.99 301.23 301.48 338856
2020-06-24 299.11 299.99 291.72 294.79 378652
2020-06-25 293.54 296.53 291.34 295.95 287184
2020-06-26 295.78 297.43 291.22 293.12 635625
2020-06-29 296.50 305.41 296.39 303.47 360784
2020-06-30 304.43 315.94 304.06 314.16 509265
2020-07-01 314.46 316.81 307.51 307.96 396699
2020-07-02 313.20 318.30 310.45 317.51 311808
2020-07-06 322.70 324.20 319.99 322.19 318659
2020-07-07 319.23 324.79 318.81 320.85 334279
2020-07-08 317.60 320.62 304.84 308.77 457398
2020-07-09 310.29 312.93 306.94 308.99 266169
2020-07-10 309.24 311.14 305.50 311.02 259071
2020-07-13 314.38 324.37 313.39 319.53 582008
2020-07-14 319.41 327.83 318.76 327.59 403300
2020-07-15 331.20 335.02 326.84 333.62 390181
2020-07-16 333.54 337.91 330.60 333.32 226268
2020-07-17 335.04 336.32 329.76 330.27 824508
2020-07-20 326.92 332.00 325.64 330.73 308211
2020-07-21 333.34 339.28 333.07 337.32 360978
2020-07-22 337.66 342.83 336.57 338.95 315543
2020-07-23 338.94 343.10 326.64 338.66 519003
2020-07-24 339.04 347.45 336.05 341.39 395831
2020-07-27 341.05 346.11 339.31 339.79 385460
2020-07-28 337.77 338.39 333.52 333.65 358943
2020-07-29 335.21 343.18 335.21 340.76 488268
2020-07-30 336.33 340.48 333.10 339.79 239513
2020-07-31 340.19 341.72 335.16 341.53 478059
2020-08-03 342.92 345.84 341.88 341.96 197899
2020-08-04 341.04 342.92 337.70 338.52 259210
2020-08-05 340.43 344.71 336.91 344.41 275365
2020-08-06 344.41 346.88 343.27 345.06 294301
2020-08-07 345.40 349.51 343.38 349.38 197603
2020-08-10 348.50 353.74 347.92 352.07 248357
2020-08-11 352.07 356.78 351.40 352.92 368979
2020-08-12 354.69 358.06 352.77 355.81 186459
2020-08-13 353.95 354.86 350.52 352.07 120910
2020-08-14 351.25 354.32 348.36 351.38 147750
2020-08-17 350.16 354.21 348.57 351.90 270875
2020-08-18 352.86 355.36 352.17 353.25 217015
2020-08-19 354.88 355.51 350.22 350.83 125354
2020-08-20 349.54 355.65 349.03 354.25 164053
2020-08-21 353.24 355.45 350.65 352.61 176550
2020-08-24 352.33 353.72 346.03 349.16 322740
2020-08-25 351.13 355.48 350.61 354.68 296549
2020-08-26 352.23 365.66 352.23 361.49 501787
2020-08-27 361.42 366.25 361.19 362.47 226188
2020-08-28 361.49 366.53 361.02 365.98 215800
2020-08-31 365.00 369.36 363.78 365.43 309972
2020-09-01 364.25 367.76 362.87 367.42 178656
2020-09-02 368.40 371.87 367.10 370.50 226923
2020-09-03 371.82 371.82 357.46 360.12 169585
2020-09-04 362.00 364.18 351.67 358.08 232177
2020-09-08 358.38 358.59 349.77 350.16 378451
2020-09-09 353.25 363.42 353.25 361.28 228295
2020-09-10 360.25 360.25 350.46 351.32 229654
2020-09-11 352.88 355.93 350.96 355.18 210863
2020-09-14 358.64 358.64 352.65 354.34 202038
2020-09-15 356.47 358.68 354.65 354.65 205797
2020-09-16 361.09 362.80 356.09 356.71 330959
2020-09-17 353.63 359.65 350.08 355.43 312918
2020-09-18 354.57 357.45 349.78 351.09 465958
2020-09-21 346.80 349.26 338.03 341.57 388384
2020-09-22 341.60 345.17 338.80 343.68 376128
2020-09-23 343.52 345.20 338.13 339.09 430251
2020-09-24 340.52 347.18 337.25 342.48 246627
2020-09-25 341.17 350.19 339.80 347.40 246851
2020-09-28 351.42 357.03 351.42 353.67 156029
2020-09-29 353.58 354.46 349.08 352.08 116619
2020-09-30 356.08 359.77 353.61 356.77 335555
2020-10-01 358.17 360.16 352.85 358.03 254934
2020-10-02 355.11 362.02 353.47 359.39 162925
2020-10-05 361.93 372.68 361.93 371.16 193593
2020-10-06 372.44 374.18 367.35 367.71 315609
2020-10-07 371.51 379.30 370.82 376.40 200233
2020-10-08 376.73 389.17 376.39 385.99 468833
2020-10-09 386.68 392.35 383.12 385.42 417295
2020-10-12 388.54 392.53 385.79 388.66 265527
2020-10-13 385.49 386.33 380.11 384.16 296072
2020-10-14 386.59 391.00 383.77 386.24 246578
2020-10-15 381.51 387.44 381.51 385.65 193861
2020-10-16 388.18 390.38 382.75 383.54 432935
2020-10-19 385.32 387.18 373.38 374.74 312165
2020-10-20 377.96 381.29 374.59 375.84 248404
2020-10-21 375.58 379.49 370.53 373.44 442565
2020-10-22 371.36 375.61 352.76 362.02 597160
2020-10-23 363.17 367.81 360.00 361.03 346560
2020-10-26 356.92 361.48 356.11 361.28 415622
2020-10-27 362.30 364.00 357.46 357.64 289938
2020-10-28 352.58 358.61 350.80 352.55 528551
2020-10-29 352.01 354.57 348.30 350.11 306719
2020-10-30 348.87 351.93 345.00 350.02 382688
2020-11-02 354.24 363.30 354.24 363.23 283619
2020-11-03 366.73 374.04 366.73 371.22 230826
2020-11-04 374.96 379.33 368.83 374.71 375157
2020-11-05 379.89 383.75 376.90 377.31 304726
2020-11-06 378.51 393.25 377.44 390.63 327403
2020-11-09 403.16 411.87 388.22 388.22 406586
2020-11-10 390.11 405.75 388.89 404.48 420172
2020-11-11 405.00 407.40 399.49 403.39 286276
2020-11-12 403.40 403.40 394.63 398.17 198261
2020-11-13 400.00 409.00 400.00 403.31 214838
2020-11-16 406.76 414.97 404.62 414.53 325507
2020-11-17 412.47 412.90 405.52 410.46 245936
2020-11-18 411.49 420.54 411.49 415.01 310371
2020-11-19 413.06 424.08 411.53 422.86 290474
2020-11-20 419.34 419.34 405.23 409.30 417585
2020-11-23 411.35 416.28 407.92 414.85 241130
2020-11-24 416.37 423.97 415.23 420.55 328945
2020-11-25 420.14 421.69 410.21 414.58 507403
2020-11-27 413.83 418.73 413.83 414.58 140646
2020-11-30 414.00 418.75 411.58 418.30 565460
2020-12-01 424.33 427.90 412.77 413.14 346803
2020-12-02 411.72 415.40 406.09 407.32 254321
2020-12-03 405.07 410.40 401.66 402.68 256397
2020-12-04 402.12 407.44 402.12 404.77 226402
2020-12-07 402.44 409.10 402.31 405.00 227973
2020-12-08 403.00 408.13 403.00 406.67 215271
2020-12-09 410.13 412.85 407.81 411.22 245820
2020-12-10 408.32 408.32 400.50 402.32 254548
2020-12-11 400.00 405.88 400.00 403.53 265562
2020-12-14 400.00 405.89 400.00 400.46 241287
2020-12-15 403.51 408.08 401.55 405.60 212588
2020-12-16 405.28 408.32 402.04 406.38 255878
2020-12-17 407.58 411.08 407.04 410.04 259144
2020-12-18 410.47 411.71 404.55 410.46 536556
2020-12-21 405.00 414.01 401.60 411.78 317379
2020-12-22 413.45 413.74 410.00 410.33 262546
2020-12-23 410.10 412.38 403.44 410.66 321100
2020-12-24 410.37 416.04 410.37 415.57 152847
2020-12-28 418.35 422.56 413.89 414.30 203674
2020-12-29 415.64 416.65 405.59 407.28 202601
2020-12-30 407.15 409.77 402.96 406.83 179867
2020-12-31 405.72 408.85 402.31 408.34 223516
2021-01-04 410.44 411.49 391.17 393.72 432715
2021-01-05 392.93 398.75 392.93 394.86 381783
2021-01-06 395.90 401.21 394.45 397.17 377897
2021-01-07 398.25 400.89 391.40 400.01 319949
2021-01-08 403.47 404.16 388.33 396.68 418428
2021-01-11 393.74 395.82 391.08 391.71 336639
2021-01-12 393.62 402.58 390.84 401.66 350615
2021-01-13 401.47 402.16 387.41 388.49 400384
2021-01-14 389.57 392.08 382.01 383.40 323143
2021-01-15 382.00 390.26 378.37 388.66 852540
2021-01-19 391.53 395.43 388.66 394.49 340250
2021-01-20 396.06 396.06 388.33 392.96 307883
2021-01-21 392.00 395.93 389.72 391.15 316550
2021-01-22 389.71 395.84 386.57 393.49 248440
2021-01-25 393.45 394.78 386.69 387.94 306466
2021-01-26 388.02 389.72 376.51 376.69 346307
2021-01-27 373.82 374.57 360.97 370.46 636444
2021-01-28 371.19 376.70 368.81 371.91 659990
2021-01-29 369.80 374.00 360.94 364.39 460794
2021-02-01 367.19 372.64 366.28 370.32 395511
2021-02-02 374.80 378.34 369.98 373.11 419483
2021-02-03 368.75 371.95 356.23 366.11 661702
2021-02-04 368.42 378.36 366.00 370.47 491456
2021-02-05 371.51 373.08 364.72 367.90 431678
2021-02-08 369.44 381.92 369.44 378.81 395296
2021-02-09 378.00 379.22 372.85 374.69 325258
2021-02-10 375.78 377.81 373.00 376.25 357118
2021-02-11 379.16 381.15 372.04 374.15 207634
2021-02-12 372.44 375.87 370.43 372.08 206272
2021-02-16 373.62 374.81 369.64 369.65 222126
2021-02-17 367.81 373.54 367.00 372.18 209592
2021-02-18 369.66 377.33 369.66 375.79 200572
2021-02-19 377.32 383.56 377.01 379.40 228647
2021-02-22 378.90 381.07 375.44 377.34 191923
2021-02-23 379.36 380.43 369.26 379.58 284337
2021-02-24 379.87 387.36 378.50 385.57 314749
2021-02-25 385.03 389.19 379.16 379.96 239420
2021-02-26 381.35 382.42 372.71 372.71 368922
2021-03-01 376.12 390.93 376.12 387.82 256862
2021-03-02 386.26 387.55 382.65 385.66 205248
2021-03-03 386.78 393.43 386.19 387.77 280733
2021-03-04 390.15 390.21 375.50 378.95 390978
2021-03-05 381.63 399.98 377.71 399.11 489185
2021-03-08 399.86 406.20 397.10 398.48 357058
2021-03-09 401.25 402.28 387.86 388.45 404422
2021-03-10 390.77 398.97 386.60 395.91 299349
2021-03-11 395.91 395.91 386.11 386.67 338876
2021-03-12 386.87 395.48 386.37 395.01 298182
2021-03-15 395.10 400.16 393.04 399.74 231148
2021-03-16 399.19 399.69 387.60 389.46 285047
2021-03-17 391.20 400.86 388.71 400.05 320018
2021-03-18 400.37 408.74 399.60 404.61 316097
2021-03-19 405.53 405.53 393.68 400.54 680013
2021-03-22 401.57 401.67 394.44 399.71 312516
2021-03-23 397.59 402.74 392.11 394.31 215238
2021-03-24 396.39 400.73 394.72 395.39 236446
2021-03-25 395.68 399.65 390.08 397.59 222727
2021-03-26 398.87 400.09 394.98 399.37 378065
2021-03-29 399.16 404.04 397.06 400.17 229659
2021-03-30 399.25 402.19 397.67 398.67 189657
2021-03-31 398.24 402.95 395.04 400.93 426731
2021-04-01 402.21 407.31 396.22 406.35 259281
2021-04-05 407.69 408.06 403.14 407.65 258283
2021-04-06 406.20 415.28 406.20 408.43 260933
2021-04-07 410.64 410.64 397.75 398.74 269933
2021-04-08 398.02 402.27 396.41 397.91 318383
2021-04-09 399.97 401.62 396.15 401.62 304848
2021-04-12 401.62 406.98 401.62 405.97 165094
2021-04-13 403.47 404.41 397.31 400.15 258952
2021-04-14 399.07 406.15 398.87 400.46 161452
2021-04-15 401.05 404.56 399.44 404.45 158143
2021-04-16 406.95 408.26 401.51 406.88 226992
2021-04-19 406.00 409.05 404.56 408.98 187275
2021-04-20 410.82 414.06 409.27 413.70 308192
2021-04-21 415.00 427.77 414.96 424.04 388748
2021-04-22 425.98 426.49 418.66 419.12 332293
2021-04-23 420.00 425.51 418.51 423.56 169408
2021-04-26 423.95 426.85 419.41 419.79 186958
2021-04-27 420.00 423.87 416.40 423.32 192307
2021-04-28 424.72 427.49 421.54 422.22 269514
2021-04-29 425.52 430.65 423.90 429.90 268561
2021-04-30 440.00 452.82 432.02 433.54 647836
2021-05-03 438.56 446.00 437.67 443.88 248976
2021-05-04 446.67 456.88 443.70 456.34 312300
2021-05-05 456.35 460.97 452.76 460.56 218301
2021-05-06 462.61 463.44 454.37 457.38 343184
2021-05-07 455.00 467.58 453.72 465.64 226512
2021-05-10 468.43 479.87 468.43 474.22 293105
2021-05-11 472.19 472.85 460.00 462.70 273503
2021-05-12 464.28 464.28 453.60 454.20 245379
2021-05-13 454.20 467.06 453.74 465.10 215043
2021-05-14 467.04 467.55 463.12 467.06 208174
2021-05-17 467.00 469.49 462.12 467.07 238910
2021-05-18 466.14 467.07 454.42 454.77 228997
2021-05-19 452.59 456.81 447.10 456.21 256872
2021-05-20 455.25 458.79 453.88 454.74 186110
2021-05-21 456.62 460.77 455.53 456.43 408895
2021-05-24 458.82 461.87 455.34 460.01 152420
2021-05-25 460.26 461.69 458.73 460.82 180978
2021-05-26 460.12 463.43 456.96 460.64 160043
2021-05-27 465.00 465.70 458.85 459.12 393802
2021-05-28 462.00 464.34 461.64 462.16 144019
2021-06-01 467.33 469.44 461.39 462.66 166944
2021-06-02 462.57 466.47 460.27 461.64 185704
2021-06-03 460.00 464.70 457.32 463.46 156935
2021-06-04 465.90 466.78 461.09 464.65 153471
2021-06-07 465.00 465.00 459.05 459.81 254577
2021-06-08 459.79 463.57 456.09 462.48 123533
2021-06-09 463.74 463.74 458.54 458.55 140070
2021-06-10 461.22 462.72 458.45 459.55 133418
2021-06-11 461.32 462.74 458.05 459.20 141080
2021-06-14 456.46 459.06 451.11 454.80 193751
2021-06-15 454.63 458.88 451.08 458.72 156207
2021-06-16 459.54 459.54 448.69 448.94 191978
2021-06-17 449.72 449.86 437.00 440.97 250257
2021-06-18 434.21 439.18 433.00 436.53 365352
2021-06-21 439.31 447.11 439.31 445.09 200908
2021-06-22 445.00 445.72 440.58 442.57 197587
2021-06-23 441.91 447.85 438.37 444.43 262513
2021-06-24 446.10 446.46 440.59 441.61 227005
2021-06-25 443.63 446.25 442.38 442.94 314152
2021-06-28 442.70 444.86 440.00 443.76 141739
2021-06-29 444.10 448.77 443.53 448.31 161331
2021-06-30 449.01 450.38 436.76 438.00 504983
2021-07-01 442.62 445.79 439.79 444.84 279028
2021-07-02 444.66 449.17 443.13 446.71 188048
2021-07-06 449.73 451.71 438.79 447.37 307014
2021-07-07 445.48 459.44 445.48 459.00 214495
2021-07-08 454.20 456.14 447.75 449.70 190189
2021-07-09 455.77 457.87 453.48 456.83 154921
2021-07-12 453.62 458.38 452.87 457.70 144363
2021-07-13 457.38 459.24 453.39 455.18 202619
2021-07-14 457.56 459.21 453.59 457.19 200520
2021-07-15 454.81 461.00 454.81 457.71 212856
2021-07-16 459.23 459.75 452.30 453.19 174057
2021-07-19 448.47 451.09 445.92 449.52 213772
2021-07-20 451.88 460.24 451.88 459.53 180694
2021-07-21 461.17 464.19 456.04 457.73 189688
2021-07-22 457.86 459.92 453.34 454.43 118685
2021-07-23 458.15 459.33 453.86 458.66 148389
2021-07-26 456.94 458.14 453.13 456.72 225215
2021-07-27 456.09 458.78 451.96 456.18 170784
2021-07-28 456.02 457.75 448.44 454.08 192923
2021-07-29 456.84 461.75 454.77 461.23 287172
2021-07-30 431.69 453.21 431.69 444.58 506688
2021-08-02 439.87 444.15 438.84 440.16 291670
2021-08-03 444.29 447.90 439.39 445.95 308676
2021-08-04 443.88 444.99 437.41 439.35 257853
2021-08-05 442.48 444.34 438.04 437.64 306068
2021-08-06 440.21 441.69 435.07 438.69 196301
2021-08-09 436.97 438.25 435.35 437.73 165702
2021-08-10 439.20 445.38 437.35 442.74 182603
2021-08-11 443.29 446.80 441.72 445.39 209134
2021-08-12 446.80 446.80 437.91 438.07 213045
2021-08-13 438.19 441.23 437.36 438.69 166541
2021-08-16 436.24 442.85 434.29 440.08 181644
2021-08-17 437.54 438.25 432.88 435.94 216225
2021-08-18 433.37 437.22 427.88 428.36 238756
2021-08-19 424.46 432.37 423.36 429.66 191996
2021-08-20 431.73 435.46 430.78 430.99 527952
2021-08-23 433.41 435.87 431.66 432.35 234149
2021-08-24 433.28 435.73 430.76 430.99 199975
2021-08-25 430.92 436.83 430.75 435.82 181640
2021-08-26 434.78 434.78 428.31 428.81 336648
2021-08-27 431.46 433.82 430.80 432.13 139847
2021-08-30 432.52 438.52 432.30 434.60 161362
2021-08-31 434.58 436.98 431.68 433.70 397764
2021-09-01 434.00 434.00 424.66 429.23 306047
2021-09-02 431.25 436.05 430.98 435.40 269460
2021-09-03 433.80 433.89 428.90 429.65 226896
2021-09-07 429.50 429.50 421.40 421.45 317781
2021-09-08 419.90 421.91 414.19 418.15 357623
2021-09-09 418.53 420.74 415.62 416.54 275898
2021-09-10 417.85 418.75 414.66 415.23 217444
2021-09-13 417.73 417.79 408.09 413.24 295451
2021-09-14 415.44 415.44 407.90 409.88 365608
2021-09-15 409.60 414.84 407.91 412.12 283755
2021-09-16 412.45 412.77 408.42 409.06 232328
2021-09-17 406.52 407.09 402.01 402.48 475841
2021-09-20 397.25 404.88 396.18 404.18 275054
2021-09-21 404.68 406.64 400.96 401.27 196477
2021-09-22 403.73 405.16 401.22 402.18 168725
2021-09-23 403.64 406.41 402.36 403.39 155493
2021-09-24 402.44 406.74 402.44 405.35 139046
2021-09-27 405.68 413.18 404.80 408.22 222312
2021-09-28 407.15 409.75 402.31 402.73 230550
2021-09-29 405.35 407.14 401.43 401.74 152739
2021-09-30 402.58 405.08 393.01 393.06 273793
2021-10-01 393.20 401.49 391.16 398.25 216919
2021-10-04 396.68 401.00 393.72 397.23 248985
2021-10-05 399.97 405.74 397.23 402.23 196961
2021-10-06 399.85 409.97 398.76 409.30 259699
2021-10-07 413.42 422.55 413.29 416.24 288041
2021-10-08 414.47 419.08 414.30 417.24 167810
2021-10-11 418.84 420.39 413.66 413.88 180626
2021-10-12 414.00 426.77 413.91 421.13 263564
2021-10-13 422.68 423.84 417.72 421.59 218327
2021-10-14 424.12 428.16 422.80 427.39 198021
2021-10-15 431.42 431.42 428.48 429.05 221050
2021-10-18 426.13 432.38 426.13 430.87 179045
2021-10-19 433.25 437.86 431.39 436.32 168951
2021-10-20 437.23 438.48 435.93 437.14 120863
2021-10-21 436.55 438.40 435.02 437.80 123622
2021-10-22 439.39 441.85 436.75 437.04 143106
2021-10-25 437.04 439.95 435.63 435.83 199492
2021-10-26 436.06 436.06 430.49 430.64 184699
2021-10-27 430.81 431.73 421.98 424.53 288768
2021-10-28 426.81 431.75 425.23 430.76 248687
2021-10-29 449.54 466.11 445.00 463.11 666016
2021-11-01 465.00 472.04 461.02 467.92 274261
2021-11-02 470.40 474.75 468.08 470.93 243005
2021-11-03 470.38 476.64 468.69 474.44 274684
2021-11-04 475.49 484.03 474.01 478.21 269572
2021-11-05 479.29 483.51 472.26 472.93 218953
2021-11-08 475.48 475.48 468.33 474.94 191923
2021-11-09 474.50 483.16 474.50 482.13 275140
2021-11-10 482.93 484.00 477.68 481.01 124025
2021-11-11 480.48 484.77 476.89 484.61 177970
2021-11-12 486.48 491.27 483.74 489.83 120130
2021-11-15 490.33 491.38 484.25 484.42 189552
2021-11-16 485.47 494.22 485.47 489.92 147146
2021-11-17 490.00 490.00 483.25 486.58 151269
2021-11-18 488.10 488.10 481.02 482.27 161534
2021-11-19 483.37 485.47 479.84 482.62 213571
2021-11-22 484.20 495.78 481.81 492.75 279870
2021-11-23 493.49 499.00 489.20 498.00 209119
2021-11-24 498.01 501.05 496.36 498.44 215822
2021-11-26 492.06 495.74 488.05 489.54 172815
2021-11-29 494.30 497.90 488.76 495.58 169306
2021-11-30 492.95 493.68 479.68 481.41 510798
2021-12-01 486.69 489.57 476.89 477.26 305690
2021-12-02 479.30 491.19 478.20 488.01 190301
2021-12-03 489.71 492.13 483.04 491.44 300693
2021-12-06 495.08 502.32 492.76 499.95 297505
2021-12-07 501.70 510.42 501.70 507.72 200094
2021-12-08 506.32 507.59 500.55 505.70 182246
2021-12-09 505.54 505.54 502.26 503.55 231276
2021-12-10 507.74 514.60 503.29 513.67 187890
2021-12-13 514.00 514.00 504.81 506.85 216331
2021-12-14 505.62 509.05 502.58 507.76 151875
2021-12-15 511.36 515.33 505.76 513.95 195787
2021-12-16 516.16 516.35 503.57 508.33 267282
2021-12-17 507.78 510.39 490.83 492.89 588503
2021-12-20 488.53 490.73 480.21 489.33 269721
2021-12-21 492.51 497.49 490.64 496.79 256626
2021-12-22 497.39 500.81 497.21 499.17 229946
2021-12-23 499.98 508.44 499.98 503.01 223848
2021-12-27 505.82 516.45 505.82 516.15 147032
2021-12-28 516.88 521.15 516.43 520.87 155218
2021-12-29 520.87 527.06 520.87 525.39 155241
2021-12-30 524.64 525.91 516.61 516.66 108644
2021-12-31 516.00 521.23 515.00 518.24 139806
2022-01-03 517.51 521.39 504.42 510.20 203651
2022-01-04 508.38 523.22 508.38 520.47 198407
2022-01-05 519.70 523.91 508.17 508.35 236444
2022-01-06 509.86 514.47 506.39 510.13 206253
2022-01-07 509.00 510.99 505.44 505.64 175091
2022-01-10 501.69 502.13 495.36 500.10 196942
2022-01-11 500.10 506.58 491.26 505.98 194656
2022-01-12 508.65 515.04 507.63 509.44 243965
2022-01-13 511.90 516.24 505.80 508.17 239532
2022-01-14 504.22 505.84 490.98 504.56 307072
2022-01-18 500.57 515.61 491.78 506.83 361959
2022-01-19 513.08 513.08 496.50 497.31 183746
2022-01-20 498.03 502.77 490.23 490.96 252672
2022-01-21 491.79 502.76 490.24 492.95 262788
2022-01-24 486.76 494.42 479.69 494.05 335818
2022-01-25 487.40 490.53 476.00 486.26 297632
2022-01-26 488.13 493.13 477.12 481.02 625774
2022-01-27 485.94 488.09 477.06 481.58 313090
2022-01-28 482.36 495.75 475.70 495.00 233573
2022-01-31 491.01 496.69 488.18 495.11 515258
2022-02-01 499.11 502.99 490.07 494.98 249793
2022-02-02 495.00 503.11 490.64 501.14 358554
2022-02-03 513.40 525.43 506.57 507.58 565667
2022-02-04 506.32 510.50 486.98 487.68 456100
2022-02-07 487.86 488.96 477.03 478.32 356514
2022-02-08 479.47 483.99 476.44 482.31 316282
2022-02-09 486.07 492.88 481.27 489.23 293639
2022-02-10 481.98 483.76 469.43 471.90 388892
2022-02-11 471.90 472.36 458.90 467.69 457567
2022-02-14 466.17 470.90 462.28 466.39 271406
2022-02-15 471.50 473.19 467.41 469.64 226886
2022-02-16 468.07 475.44 465.96 474.80 174833
2022-02-17 473.18 475.64 467.22 471.37 295676
2022-02-18 469.77 476.42 468.09 473.93 238816
2022-02-22 474.06 476.48 467.90 472.19 341027
2022-02-23 473.84 477.94 461.85 462.39 322405
2022-02-24 455.73 467.00 453.67 466.28 494314
2022-02-25 466.71 477.01 465.20 476.71 232022
2022-02-28 470.17 477.18 468.01 477.06 378062
2022-03-01 476.89 479.98 462.48 466.37 310625
2022-03-02 468.33 482.41 466.38 480.84 327462
2022-03-03 483.42 486.05 479.94 481.30 344618
2022-03-04 476.09 488.11 472.64 488.01 280964
2022-03-07 482.94 505.84 482.31 490.97 406766
2022-03-08 493.81 503.49 489.24 490.08 266505
2022-03-09 496.00 498.51 486.85 487.41 254045
2022-03-10 480.75 486.21 472.32 484.75 261634
2022-03-11 486.99 489.48 471.76 472.26 283345
2022-03-14 473.27 487.48 469.95 483.40 319854
2022-03-15 490.33 499.87 487.78 497.75 298826
2022-03-16 501.89 507.32 482.73 491.18 260526
2022-03-17 491.20 500.30 489.12 498.09 191983
2022-03-18 498.03 502.85 488.15 501.95 455098
2022-03-21 505.89 507.14 501.53 506.26 228613
2022-03-22 506.06 507.93 499.94 502.72 241305
2022-03-23 499.90 505.90 495.26 504.82 432147
2022-03-24 507.70 509.14 498.56 501.24 307314
2022-03-25 505.25 507.59 500.36 506.35 202857
2022-03-28 505.24 513.25 502.52 513.10 270669
2022-03-29 516.18 520.25 509.55 518.87 210793
2022-03-30 518.80 524.27 514.23 520.64 167320
2022-03-31 519.95 526.02 515.79 515.79 320513
2022-04-01 519.03 520.00 507.60 517.55 255406
2022-04-04 517.42 519.55 513.35 519.33 190348
2022-04-05 516.75 525.17 515.34 518.85 235310
2022-04-06 517.32 526.91 515.86 526.12 294562
2022-04-07 526.71 527.12 516.51 521.42 345658
2022-04-08 521.01 524.26 514.54 518.55 249709
2022-04-11 517.79 522.66 515.95 518.66 177083
2022-04-12 518.12 529.54 518.12 523.50 287036
2022-04-13 523.25 529.91 522.50 527.11 228554
2022-04-14 517.96 520.84 491.33 491.43 532653
2022-04-18 488.62 494.93 487.01 490.58 287765
2022-04-19 493.49 508.95 490.13 507.73 308659
2022-04-20 511.93 520.49 510.63 511.28 229104
2022-04-21 515.12 519.91 506.76 511.99 245017
2022-04-22 509.02 510.85 499.10 499.34 225836
2022-04-25 496.34 496.34 482.12 492.19 426771
2022-04-26 489.50 496.24 485.85 492.13 318066
2022-04-27 492.13 502.71 491.95 495.71 529639
2022-04-28 503.32 519.81 501.36 514.93 450185
2022-04-29 514.07 516.67 498.35 500.03 422549
2022-05-02 504.41 507.76 480.98 490.82 387495
2022-05-03 491.96 492.31 480.66 483.99 452474
2022-05-04 485.51 505.71 485.50 505.05 442568
2022-05-05 499.17 501.51 478.04 481.42 321766
2022-05-06 476.59 481.90 470.35 477.92 299701
2022-05-09 472.14 480.02 472.14 476.82 387496
2022-05-10 479.68 479.68 463.82 469.33 265111
2022-05-11 469.94 471.98 457.27 459.18 430982
2022-05-12 457.42 471.53 455.61 469.24 373240
2022-05-13 473.05 478.83 470.16 477.33 344957
2022-05-16 475.75 477.02 466.59 473.96 244070
2022-05-17 480.55 484.19 474.95 482.19 201372
2022-05-18 476.42 477.61 465.04 465.78 316851
2022-05-19 461.14 472.42 458.12 466.96 300262
2022-05-20 470.35 472.34 458.39 464.54 270612
2022-05-23 469.98 472.24 463.46 467.10 209476
2022-05-24 466.77 473.78 462.57 472.01 248806
2022-05-25 468.11 472.77 464.57 469.26 282582
2022-05-26 473.71 480.61 471.49 477.43 207891
2022-05-27 479.98 490.41 479.98 490.39 202820
2022-05-31 485.83 489.20 479.92 487.07 454274
2022-06-01 488.40 496.90 482.20 494.39 274458
2022-06-02 496.00 501.90 493.73 498.68 192089
2022-06-03 496.59 501.47 493.74 496.28 234643
2022-06-06 498.78 501.83 496.42 498.73 161135
2022-06-07 494.66 507.21 491.89 507.17 176300
2022-06-08 503.83 508.77 497.65 498.50 210867
2022-06-09 499.15 503.33 494.29 494.42 176247
2022-06-10 490.79 493.68 483.05 488.74 334136
2022-06-13 482.28 484.94 470.97 478.19 384474
2022-06-14 476.57 480.99 466.40 469.90 267158
2022-06-15 471.80 478.16 467.04 473.06 397597
2022-06-16 464.24 469.39 453.64 455.69 460976
2022-06-17 452.66 455.38 440.48 442.09 582952
2022-06-21 447.32 452.49 446.00 449.84 294832
2022-06-22 442.00 450.89 442.00 449.56 318421
2022-06-23 450.43 452.17 441.46 446.08 239654
2022-06-24 451.48 461.35 449.87 460.95 348300
2022-06-27 461.73 467.09 459.93 464.15 181428
2022-06-28 464.89 468.99 449.59 450.65 311469
2022-06-29 452.44 454.60 447.29 453.95 211344
2022-06-30 449.65 458.20 446.66 454.43 312458
2022-07-01 455.33 463.69 451.08 461.31 281095
2022-07-05 454.89 456.67 446.72 455.17 357823
2022-07-06 457.12 472.97 457.12 470.12 421665
2022-07-07 470.96 474.21 467.36 473.82 265526
2022-07-08 474.22 477.44 468.71 475.13 213512
2022-07-11 472.55 478.91 472.55 477.71 248589
2022-07-12 474.44 483.01 472.36 474.17 314213
2022-07-13 464.65 464.65 453.87 454.35 635253
2022-07-14 445.90 457.23 441.63 456.35 336614
2022-07-15 462.97 463.56 455.63 457.40 314259
2022-07-18 458.67 461.66 452.46 453.26 358477
2022-07-19 458.94 467.62 456.62 465.93 292860
2022-07-20 466.81 472.03 462.62 471.45 212508
2022-07-21 470.25 473.45 466.44 473.32 258659
2022-07-22 475.89 478.95 471.01 473.88 220186
2022-07-25 473.40 482.48 471.65 482.12 214126
2022-07-26 479.91 480.54 473.67 479.57 272164
2022-07-27 478.62 489.74 472.99 487.61 390743
2022-07-28 491.20 502.92 488.94 501.88 480014
2022-07-29 520.00 544.82 519.11 543.53 773745
2022-08-01 540.99 553.53 535.50 549.60 450449
2022-08-02 550.00 550.05 539.29 540.25 376399
2022-08-03 541.00 545.57 535.09 543.02 318615
2022-08-04 544.66 547.09 541.01 541.62 202603
2022-08-05 537.10 556.44 537.10 556.02 327749
2022-08-08 559.95 564.03 557.82 562.29 260730
2022-08-09 560.00 566.31 557.30 557.97 238917
2022-08-10 567.15 569.75 563.48 564.97 241768
2022-08-11 567.51 571.83 565.65 566.36 206210
2022-08-12 567.00 580.26 567.00 579.88 209204
2022-08-15 574.34 588.43 573.57 582.80 257848
2022-08-16 580.13 588.62 580.13 584.19 200333
2022-08-17 579.63 587.36 578.11 583.68 252328
2022-08-18 585.98 588.36 582.62 585.57 215536
2022-08-19 584.09 584.58 579.11 583.91 183574
2022-08-22 577.73 580.46 571.62 572.45 210228
2022-08-23 571.18 579.66 571.18 576.74 202694
2022-08-24 577.97 579.28 574.19 579.04 206998
2022-08-25 579.98 584.26 576.73 583.28 184611
2022-08-26 582.68 584.36 565.91 566.24 233627
2022-08-29 560.16 569.21 558.67 565.45 200876
2022-08-30 562.32 562.76 550.14 556.39 328643
2022-08-31 555.81 560.46 552.59 554.94 367117
2022-09-01 552.12 558.94 550.90 557.05 292657
2022-09-02 560.20 565.82 552.52 555.31 196110
2022-09-06 555.82 562.36 552.22 561.40 336943
2022-09-07 562.68 575.49 559.21 573.78 290411
2022-09-08 571.84 573.58 565.69 570.79 210272
2022-09-09 576.66 577.08 570.45 572.74 273027
2022-09-12 573.22 573.56 563.86 568.10 295641
2022-09-13 560.00 563.99 554.47 557.15 484174
2022-09-14 557.77 559.75 544.73 548.24 334129
2022-09-15 547.59 550.44 531.10 532.83 405478
2022-09-16 529.96 531.77 519.99 526.16 1093383
2022-09-19 522.27 536.35 522.27 535.10 411461
2022-09-20 528.73 534.33 524.11 531.00 352374
2022-09-21 538.91 542.29 516.73 516.75 557731
2022-09-22 516.75 516.98 501.01 504.24 520992
2022-09-23 498.96 502.96 490.72 494.85 509783
2022-09-26 494.59 498.49 487.41 489.34 401978
2022-09-27 494.79 496.98 483.19 487.10 366144
2022-09-28 491.84 496.52 483.59 493.83 478741
2022-09-29 490.14 490.93 484.88 486.90 329350
2022-09-30 489.66 493.56 484.52 489.19 538190
2022-10-03 496.24 509.08 494.86 506.82 308994
2022-10-04 514.69 522.37 514.69 521.23 300522
2022-10-05 517.66 525.31 515.00 518.76 235169
2022-10-06 516.22 521.17 508.55 509.59 231331
2022-10-07 506.53 506.53 497.79 500.92 291691
2022-10-10 504.41 508.19 498.22 504.12 191743
2022-10-11 502.84 514.97 502.84 514.09 389117
2022-10-12 518.80 518.80 505.97 506.24 364279
2022-10-13 494.32 520.52 488.24 518.39 378247
2022-10-14 521.56 523.41 499.84 501.17 264541
2022-10-17 510.78 519.16 510.78 517.23 282042
2022-10-18 528.03 532.49 520.60 531.62 281456
2022-10-19 525.95 530.22 515.97 521.13 193694
2022-10-20 521.68 521.68 503.61 509.19 327107
2022-10-21 511.94 522.08 508.21 519.68 263258
2022-10-24 524.47 529.93 521.33 525.11 188296
2022-10-25 522.98 532.35 521.61 530.80 238402
2022-10-26 534.95 538.68 524.00 531.13 296019
2022-10-27 534.78 543.90 532.15 537.67 457388
2022-10-28 545.00 575.88 545.00 575.88 650424
2022-10-31 576.12 587.31 576.12 584.35 517574
2022-11-01 589.42 595.39 578.71 592.70 284162
2022-11-02 590.63 601.98 582.89 583.98 342377
2022-11-03 577.31 603.09 571.83 594.40 402923
2022-11-04 600.68 603.85 583.82 593.64 293072
2022-11-07 593.82 596.42 590.61 595.35 219447
2022-11-08 594.74 606.12 593.38 600.66 362025
2022-11-09 598.41 604.90 590.73 589.29 234044
2022-11-10 608.61 612.06 601.44 608.38 352591
2022-11-11 607.77 609.69 581.59 586.52 448221
2022-11-14 580.00 599.16 580.00 585.00 374989
2022-11-15 584.27 585.85 576.46 581.81 399739
2022-11-16 583.98 594.40 583.86 588.89 235676
2022-11-17 584.10 594.91 581.92 593.95 290756
2022-11-18 599.91 601.33 593.06 597.03 216223
2022-11-21 596.12 605.16 596.12 600.62 224065
2022-11-22 605.20 611.02 599.92 605.47 210997
2022-11-23 605.53 608.67 602.95 604.32 144347
2022-11-25 606.82 608.40 601.26 604.25 71435
2022-11-28 600.87 603.59 593.42 594.56 168644
2022-11-29 593.95 596.80 588.68 590.99 191548
2022-11-30 587.71 604.45 582.92 603.06 641541
2022-12-01 605.19 605.19 597.05 603.18 246596
2022-12-02 598.62 604.01 593.30 602.08 298265
2022-12-05 595.83 598.16 584.81 586.45 251907
2022-12-06 588.11 591.45 575.96 580.34 309869
2022-12-07 579.42 592.21 577.62 586.41 275328
2022-12-08 589.98 597.82 589.92 593.25 349271
2022-12-09 593.76 597.50 587.30 588.06 172297
2022-12-12 590.12 593.46 585.48 593.46 249547
2022-12-13 605.95 605.95 576.72 584.93 392431
2022-12-14 585.38 588.00 570.27 576.02 529831
2022-12-15 570.77 572.17 557.82 561.53 396607
2022-12-16 555.50 559.63 551.47 558.65 770647
2022-12-19 558.89 565.52 557.27 561.27 287863
2022-12-20 561.00 566.78 559.69 562.74 340215
2022-12-21 566.10 568.43 562.12 567.42 181755
2022-12-22 563.00 563.00 552.09 561.37 205692
2022-12-23 562.02 567.47 561.00 565.10 110389
2022-12-27 569.27 569.27 561.82 565.33 229474
2022-12-28 566.42 567.86 555.77 557.06 155532
2022-12-29 559.58 563.82 557.85 562.22 177495
2022-12-30 561.52 561.99 550.85 556.25 177637
2023-01-03 558.54 559.12 549.08 555.93 271114
2023-01-04 556.31 561.22 544.91 554.03 238426
2023-01-05 552.46 556.33 534.01 537.53 297193
2023-01-06 545.19 553.84 543.46 552.73 210889
2023-01-09 556.75 572.16 553.85 557.63 293515
2023-01-10 557.63 567.88 557.63 563.92 276213
2023-01-11 566.08 582.28 566.05 582.28 357788
2023-01-12 582.51 586.39 570.19 572.54 237306
2023-01-13 566.43 574.14 563.68 573.86 167063
2023-01-17 578.22 579.78 571.18 571.67 362538
2023-01-18 573.02 577.39 567.83 570.67 244822
2023-01-19 570.10 573.83 547.05 547.73 448340
2023-01-20 546.78 561.69 544.95 560.24 274010
2023-01-23 560.19 569.36 560.17 561.72 183464
2023-01-24 565.98 571.49 556.77 570.83 142456
2023-01-25 564.68 568.51 557.68 559.85 217234
2023-01-26 563.00 569.89 558.80 564.93 249293
2023-01-27 565.22 573.72 565.22 571.79 158757
2023-01-30 569.97 585.87 569.95 575.32 401495
2023-01-31 577.33 590.45 573.71 589.48 470138
2023-02-01 584.63 604.49 584.63 598.05 502361
2023-02-02 638.08 676.12 628.18 675.57 988828
2023-02-03 672.08 685.23 662.76 675.81 465690
2023-02-06 675.81 683.89 671.51 674.28 409063
2023-02-07 668.45 679.91 660.21 678.28 284424
2023-02-08 674.88 680.11 663.53 663.77 310653
2023-02-09 664.82 669.37 658.32 659.39 254812
2023-02-10 656.38 657.21 649.20 656.49 386287
2023-02-13 659.37 670.17 656.66 668.57 238345
2023-02-14 665.28 673.74 659.45 666.54 203199
2023-02-15 662.73 674.19 660.75 672.67 181457
2023-02-16 667.24 675.58 665.32 670.09 192986
2023-02-17 670.67 682.74 669.71 677.35 324023
2023-02-21 670.05 674.12 656.15 656.19 249180
2023-02-22 657.59 661.02 654.45 657.70 204219
2023-02-23 659.98 661.20 650.71 657.94 195550
2023-02-24 657.93 665.71 652.25 664.10 215345
2023-02-27 667.88 679.93 666.30 675.02 326185
2023-02-28 672.66 679.58 667.50 668.43 391818
2023-03-01 667.00 678.40 666.31 671.01 229961
2023-03-02 671.50 686.88 670.23 684.50 215748
2023-03-03 690.59 697.91 686.59 697.59 346712
2023-03-06 696.56 709.21 696.56 699.65 341130
2023-03-07 698.66 706.89 693.59 694.67 230705
2023-03-08 693.42 702.31 693.42 700.40 221103
2023-03-09 703.06 704.89 690.34 693.01 192065
2023-03-10 694.14 694.14 674.03 677.88 238574
2023-03-13 673.84 685.74 668.47 674.86 285238
2023-03-14 683.33 690.98 676.82 686.13 297069
2023-03-15 674.74 676.92 656.17 667.74 469905
2023-03-16 663.09 683.83 663.09 681.33 335023
2023-03-17 680.43 681.29 662.00 663.50 517323
2023-03-20 667.35 676.48 667.35 673.89 317850
2023-03-21 681.69 683.11 674.02 680.82 384991
2023-03-22 677.12 686.69 668.11 668.61 223862
2023-03-23 668.41 675.60 659.22 665.38 235292
2023-03-24 661.68 668.83 650.46 663.60 270307
2023-03-27 668.55 673.17 665.11 671.66 179644
2023-03-28 671.11 677.28 666.41 675.84 150000
2023-03-29 681.79 681.79 671.27 675.04 221983
2023-03-30 677.64 678.48 667.89 669.27 202998
2023-03-31 673.30 689.74 672.81 688.81 305173
2023-04-03 685.16 687.20 677.30 683.17 282616
2023-04-04 681.97 686.70 652.80 656.68 333756
2023-04-05 650.57 653.17 632.26 646.25 460959
2023-04-06 642.00 648.57 637.42 641.66 318621
2023-04-10 641.30 653.61 639.60 651.46 227978
2023-04-11 652.28 655.99 647.18 648.40 246518
2023-04-12 654.39 663.87 650.72 655.38 272889
2023-04-13 647.87 651.26 625.97 646.69 418289
2023-04-14 645.65 659.82 645.65 651.11 281468
2023-04-17 653.99 661.20 652.48 660.82 228352
2023-04-18 664.59 666.36 656.71 666.34 287907
2023-04-19 664.06 667.87 658.23 665.43 177605
2023-04-20 663.01 671.87 659.83 667.17 180214
2023-04-21 668.99 670.62 664.14 670.11 192334
2023-04-24 672.15 678.33 671.78 675.32 203917
2023-04-25 674.72 678.00 668.98 671.83 208526
2023-04-26 666.09 669.59 659.81 659.82 342460
2023-04-27 679.71 696.60 672.30 696.36 535939
2023-04-28 698.69 698.69 689.51 695.57 448926
2023-05-01 697.98 703.87 695.33 695.96 267245
2023-05-02 693.00 695.63 680.98 688.81 222102
2023-05-03 692.77 697.41 681.20 683.61 363876
2023-05-04 681.71 681.71 662.61 665.64 248102
2023-05-05 669.98 678.18 669.67 675.51 236715
2023-05-08 674.98 679.04 671.16 678.22 180231
2023-05-09 677.02 685.89 677.01 684.51 192825
2023-05-10 690.91 690.91 672.46 681.46 180724
2023-05-11 677.43 684.49 674.23 684.37 280232
2023-05-12 686.31 691.34 677.63 684.62 176802
2023-05-15 682.12 682.28 668.99 670.39 263704
2023-05-16 666.77 670.00 659.90 664.26 231569
2023-05-17 668.35 673.28 663.91 671.27 178686
2023-05-18 673.56 680.18 669.97 679.29 149020
2023-05-19 683.76 686.51 677.60 681.78 260108
2023-05-22 681.57 683.98 669.45 671.30 266715
2023-05-23 666.58 668.88 659.37 659.64 269780
2023-05-24 661.40 661.40 653.62 656.58 250915
2023-05-25 660.04 660.98 654.50 659.61 286236
2023-05-26 660.47 665.92 655.07 664.23 200619
2023-05-30 664.23 664.45 652.31 654.06 309225
2023-05-31 652.30 653.27 647.07 649.02 573463
2023-06-01 650.55 655.80 641.95 655.31 264796
2023-06-02 657.64 678.65 654.65 677.77 384661
2023-06-05 677.44 679.28 673.20 677.77 242391
2023-06-06 668.28 686.57 661.01 685.81 556646
2023-06-07 686.48 697.88 683.84 697.84 271529
2023-06-08 696.89 707.39 694.22 704.98 265976
2023-06-09 707.04 708.40 695.99 706.48 230594
2023-06-12 708.79 723.33 705.21 722.33 296549
2023-06-13 721.32 738.88 721.32 736.98 307675
2023-06-14 735.88 740.31 723.74 727.07 240017
2023-06-15 726.99 745.73 723.80 743.89 254349
2023-06-16 744.29 748.76 731.30 732.43 419451
2023-06-20 730.00 736.52 725.53 730.68 274119
2023-06-21 729.65 743.54 728.61 742.10 292222
2023-06-22 742.36 743.50 735.26 735.93 238578
2023-06-23 732.77 741.15 729.95 737.90 293241
2023-06-26 736.95 751.22 736.95 748.09 183356
2023-06-27 749.78 771.34 748.19 770.50 287976
2023-06-28 768.22 778.16 763.22 772.99 278146
2023-06-29 771.59 782.83 770.16 782.30 201708
2023-06-30 787.40 795.83 785.92 788.59 271581
2023-07-03 786.75 787.54 778.36 782.56 135490
2023-07-05 772.68 783.64 768.10 782.69 245811
2023-07-06 778.31 780.63 769.99 778.89 251933
2023-07-07 776.48 788.59 775.09 776.18 242871
2023-07-10 777.61 797.28 776.56 796.74 188095
2023-07-11 799.87 811.60 789.80 795.70 360074
2023-07-12 789.75 793.64 773.32 777.30 348245
2023-07-13 769.30 773.22 761.27 761.57 430720
2023-07-14 762.00 763.46 750.48 763.35 374177
2023-07-17 762.97 767.57 758.51 764.00 294239
2023-07-18 759.04 763.49 750.51 760.21 298954
2023-07-19 757.74 770.21 757.74 766.05 302736
2023-07-20 769.90 769.90 757.64 767.15 373629
2023-07-21 769.58 772.91 765.50 769.00 320491
2023-07-24 770.54 777.86 767.14 769.26 395091
2023-07-25 767.10 770.79 764.50 766.61 278385
2023-07-26 759.53 768.86 759.18 762.12 272997
2023-07-27 735.63 751.76 719.20 724.67 610927
2023-07-28 731.42 734.31 724.05 731.37 258201
2023-07-31 733.14 739.36 728.29 738.49 274827
2023-08-01 734.76 737.52 717.23 725.32 614352
2023-08-02 724.54 730.72 720.49 721.75 341444
2023-08-03 714.59 723.82 713.00 722.88 297339
2023-08-04 725.23 725.93 706.60 708.27 324346
2023-08-07 713.69 720.95 712.66 717.25 241524
2023-08-08 714.89 716.15 707.25 713.48 270570
2023-08-09 714.93 719.88 711.77 714.71 143884
2023-08-10 715.93 722.09 710.45 710.42 152341
2023-08-11 710.59 715.32 708.14 713.34 130305
2023-08-14 712.00 717.27 711.78 715.68 133379
2023-08-15 713.27 715.98 712.23 712.88 158986
2023-08-16 715.04 723.01 708.24 709.31 184872
2023-08-17 711.35 716.83 702.28 703.35 222292
2023-08-18 698.17 704.81 696.48 703.55 186065
2023-08-21 703.55 708.02 695.45 703.06 140960
2023-08-22 705.25 707.16 697.32 698.87 154087
2023-08-23 702.11 710.21 699.55 707.13 187981
2023-08-24 706.42 716.44 706.42 708.43 258655
2023-08-25 711.41 720.64 710.27 714.56 177108
2023-08-28 715.21 720.41 708.04 710.22 246098
2023-08-29 707.78 719.91 702.02 717.80 170180
2023-08-30 719.00 726.48 717.61 725.31 135070
2023-08-31 726.80 730.44 713.79 714.14 353220
2023-09-01 718.15 719.17 701.65 710.78 263707
2023-09-05 707.72 707.90 689.07 693.01 220127
2023-09-06 693.48 697.60 688.07 693.54 224181
2023-09-07 692.31 694.77 687.80 691.79 261933
2023-09-08 690.43 694.91 689.61 689.93 223991
2023-09-11 692.10 694.87 688.05 691.99 180642
2023-09-12 689.38 695.21 685.16 686.53 162624
2023-09-13 685.01 690.35 683.44 684.95 181916
2023-09-14 692.10 697.75 688.58 696.26 209374
2023-09-15 696.96 698.34 690.83 693.12 304237
2023-09-18 694.00 697.94 692.32 693.81 247911
2023-09-19 692.38 694.25 687.32 691.06 156191
2023-09-20 693.17 700.06 683.83 684.99 154767
2023-09-21 683.23 690.58 678.63 682.46 271311
2023-09-22 681.57 689.53 680.14 681.48 160703
2023-09-25 680.42 692.12 680.42 689.89 176354
2023-09-26 689.68 693.97 684.88 685.53 237111
2023-09-27 690.88 700.97 687.43 700.11 243519
2023-09-28 702.15 707.19 697.37 698.85 252160
2023-09-29 701.38 703.68 689.65 691.84 225786
2023-10-02 693.15 701.21 692.21 694.62 280325
2023-10-03 695.00 701.65 683.80 687.03 365684
2023-10-04 688.64 699.88 684.68 698.83 257478
2023-10-05 699.97 705.03 693.02 702.55 205215
2023-10-06 700.73 722.52 700.41 716.32 315973
2023-10-09 716.32 727.28 714.92 725.91 256623
2023-10-10 725.91 726.12 710.50 710.88 354734
2023-10-11 709.09 716.54 706.44 714.29 230573
2023-10-12 726.89 745.17 726.02 735.38 437778
2023-10-13 738.09 740.18 727.95 731.46 274284
2023-10-16 737.15 741.61 723.84 731.78 219046
2023-10-17 730.96 739.01 728.43 738.16 158048
2023-10-18 736.27 736.27 711.82 711.86 234738
2023-10-19 713.55 718.51 700.92 702.83 267037
2023-10-20 704.63 704.63 691.13 691.49 224232
2023-10-23 692.42 697.46 686.25 686.32 227744
2023-10-24 691.84 693.99 684.44 686.71 275582
2023-10-25 684.71 686.16 674.41 677.41 325146
2023-10-26 705.96 710.92 687.55 699.67 456957
2023-10-27 702.25 711.93 699.98 706.76 409250
2023-10-30 711.80 730.59 710.24 726.06 444762
2023-10-31 725.76 738.36 721.99 729.83 412936
2023-11-01 731.85 747.52 727.99 742.10 372370
2023-11-02 747.00 760.55 747.00 756.29 335882
2023-11-03 761.13 773.17 757.78 767.73 363791
2023-11-06 766.45 767.66 758.11 767.14 269819
2023-11-07 766.48 776.98 764.13 772.93 278465
2023-11-08 776.26 784.91 773.27 781.02 334612
2023-11-09 783.58 793.83 781.02 779.87 315224
2023-11-10 782.68 794.14 781.93 792.25 232835
2023-11-13 789.75 795.21 787.77 789.66 291245
2023-11-14 792.48 806.29 792.48 801.45 295469
2023-11-15 804.00 806.13 793.31 794.80 284466
2023-11-16 795.81 801.07 793.64 795.05 232538
2023-11-17 797.93 802.68 793.98 802.20 207215
2023-11-20 800.00 809.62 796.15 808.77 198268
2023-11-21 810.00 813.10 806.51 806.77 192776
2023-11-22 810.24 812.34 806.70 808.98 160196
2023-11-24 811.86 813.86 806.55 812.30 87985
2023-11-27 808.93 815.52 807.83 810.36 240816
2023-11-28 807.72 814.53 773.54 775.14 464480
2023-11-29 780.07 780.31 772.13 775.69 308503
2023-11-30 777.46 786.53 775.00 786.19 364994
2023-12-01 785.85 804.59 785.05 803.58 281450
2023-12-04 796.02 806.64 796.02 801.40 178284
2023-12-05 800.00 802.40 794.00 798.57 165545
2023-12-06 801.10 812.87 801.10 802.53 212376
2023-12-07 809.86 812.21 802.62 807.40 240510
2023-12-08 808.43 810.21 802.15 804.05 235811
2023-12-11 804.30 817.96 804.30 817.44 227260
2023-12-12 817.20 824.64 816.85 821.07 210968
2023-12-13 821.17 824.98 811.87 818.81 220713
2023-12-14 821.29 830.85 813.42 828.81 285835
2023-12-15 820.70 826.17 817.63 823.54 503834
2023-12-18 828.01 835.62 824.48 833.16 195142
2023-12-19 836.38 841.00 830.11 830.19 209059
2023-12-20 818.43 832.90 814.23 816.01 430808
2023-12-21 823.39 825.66 819.12 824.04 138421
2023-12-22 825.32 832.84 821.96 827.85 164466
2023-12-26 829.56 832.00 826.22 828.43 102249
2023-12-27 827.98 832.72 825.38 831.30 151666
2023-12-28 827.21 830.90 825.75 827.10 129093
2023-12-29 827.06 832.65 824.44 828.69 153690
2024-01-02 821.49 825.80 809.12 813.24 240884
2024-01-03 813.24 819.00 800.97 808.95 283058
2024-01-04 808.41 819.10 808.41 815.98 242769
2024-01-05 812.88 823.25 811.87 818.71 229787
2024-01-08 821.50 822.24 810.58 822.23 171426
2024-01-09 813.63 824.66 806.08 823.99 247922
2024-01-10 825.23 832.89 823.17 830.83 198950
2024-01-11 830.83 838.90 826.55 837.07 204025
2024-01-12 842.23 844.52 833.28 842.12 168839
2024-01-16 840.21 841.33 833.50 840.55 240825
2024-01-17 838.14 843.47 836.84 839.08 164963
2024-01-18 860.69 877.33 855.01 872.20 323905
2024-01-19 875.80 879.56 862.38 864.00 312677
2024-01-22 868.57 877.45 865.50 876.66 266893
2024-01-23 878.00 878.36 866.03 875.64 302641
2024-01-24 877.73 881.93 868.54 871.24 169012
2024-01-25 870.99 882.95 870.99 881.45 245503
2024-01-26 881.47 883.41 874.40 883.24 189441
2024-01-29 881.46 897.72 879.47 896.16 334088
2024-01-30 893.07 919.44 889.55 914.78 485174
2024-01-31 910.24 922.50 893.06 895.64 600260
2024-02-01 901.37 925.15 896.55 922.64 349011
2024-02-02 933.00 978.95 909.15 972.54 597000
2024-02-05 960.00 964.47 941.42 945.64 359885
2024-02-06 947.60 947.60 934.22 940.34 276001
2024-02-07 946.70 952.73 943.00 945.00 275358
2024-02-08 947.75 952.55 941.78 948.07 207509
2024-02-09 949.14 962.21 946.13 959.01 237233
2024-02-12 957.33 957.87 946.99 947.21 138314
2024-02-13 931.99 943.66 928.41 935.41 190492
2024-02-14 943.07 948.99 938.00 944.40 163563
2024-02-15 948.47 950.44 938.72 943.69 179825
2024-02-16 945.12 948.24 934.79 935.80 176544
2024-02-20 927.09 940.54 926.61 935.15 220748
2024-02-21 935.13 941.37 927.45 941.04 157356
2024-02-22 951.45 967.31 951.27 958.18 207548
2024-02-23 957.72 967.33 950.89 958.93 158552
2024-02-26 962.58 970.27 962.25 963.63 179669
2024-02-27 961.83 972.71 961.00 969.54 138146
2024-02-28 970.65 976.84 966.59 974.70 142506
2024-02-29 976.49 979.48 962.95 973.46 395573
2024-03-01 973.12 983.14 972.91 980.90 192990
2024-03-04 979.77 998.41 979.77 987.60 244288
2024-03-05 982.72 999.00 981.45 985.76 222771
2024-03-06 988.85 991.72 977.63 982.60 238751
2024-03-07 987.83 995.41 981.40 989.04 189635
2024-03-08 989.04 995.68 970.32 970.32 206612
2024-03-11 966.08 966.08 954.67 963.99 159190
2024-03-12 966.12 977.43 965.28 972.43 136116
2024-03-13 974.13 976.63 961.80 974.74 303143
2024-03-14 1016.89 1016.89 981.13 991.69 284580
2024-03-15 984.22 995.08 984.05 994.37 277974
2024-03-18 1001.61 1013.62 991.58 994.49 187148
2024-03-19 995.20 1004.69 994.25 1001.66 166435
2024-03-20 1004.50 1016.66 1001.57 1016.16 177443
2024-03-21 1019.07 1034.18 1012.28 1029.55 200948
2024-03-22 1030.00 1030.00 1020.78 1027.10 130925
2024-03-25 1020.72 1021.87 1006.26 1007.74 284989
2024-03-26 1006.80 1014.33 1004.49 1005.37 212323
2024-03-27 1010.74 1021.22 1007.14 1020.17 172262
2024-03-28 1019.33 1026.48 1015.37 1017.30 165154
2024-04-01 1015.76 1017.62 1007.54 1009.64 122841
2024-04-02 1010.09 1010.36 996.36 1000.50 187434
2024-04-03 998.03 1012.41 998.03 1006.70 163983
2024-04-04 1012.49 1016.36 990.64 993.17 157389
2024-04-05 999.75 1018.54 995.03 1014.83 138671
2024-04-08 1015.58 1021.61 1012.46 1014.72 148557
2024-04-09 1015.91 1015.91 986.47 1007.71 190205
2024-04-10 1002.21 1014.55 995.48 1000.85 235436
2024-04-11 974.24 989.12 962.06 966.27 371887
2024-04-12 961.18 970.10 958.88 964.97 249489
2024-04-15 980.05 980.05 950.00 955.42 236258
2024-04-16 958.54 960.73 950.52 956.69 198585
2024-04-17 962.48 962.48 943.14 949.92 164413
2024-04-18 955.99 955.99 935.89 937.54 188165
2024-04-19 940.52 946.00 932.79 942.65 261958
2024-04-22 948.48 956.15 940.41 942.07 289854
2024-04-23 945.94 961.98 942.07 955.79 201487
2024-04-24 953.81 965.24 946.05 958.32 295928
2024-04-25 935.58 955.49 920.85 947.84 419024
2024-04-26 935.14 950.35 923.13 929.26 357385
2024-04-29 940.08 942.98 920.06 934.50 304635
2024-04-30 931.76 939.43 917.75 921.35 548774
2024-05-01 922.08 931.79 918.96 920.30 245585
2024-05-02 924.14 929.60 918.27 923.90 201419
2024-05-03 929.74 936.46 926.52 931.94 129810
2024-05-06 939.17 941.79 931.99 940.04 185145
2024-05-07 944.91 954.56 942.85 945.89 286826
2024-05-08 947.22 953.70 942.90 948.92 235355
2024-05-09 951.71 958.80 949.56 954.16 172931
2024-05-10 957.41 961.11 951.90 958.68 176634
2024-05-13 961.05 961.05 945.97 949.26 142049
2024-05-14 952.46 952.99 941.80 950.55 277352
2024-05-15 953.67 960.00 951.95 958.15 288900
2024-05-16 954.52 956.58 945.80 947.81 262699
2024-05-17 949.10 955.99 937.17 945.66 197063
2024-05-20 945.22 954.74 945.22 953.40 141600
2024-05-21 956.80 957.79 947.16 956.77 175269
2024-05-22 957.87 971.68 954.74 963.91 213973
2024-05-23 968.96 968.96 952.53 954.70 222141
2024-05-24 956.95 967.60 952.35 966.40 158522
2024-05-28 963.19 965.00 936.99 939.12 303072
2024-05-29 911.84 919.87 904.16 910.57 377056
2024-05-30 912.11 913.09 903.21 907.47 291200
2024-05-31 907.09 922.35 897.96 921.46 504114
2024-06-03 922.69 922.69 878.59 888.56 413759
2024-06-04 887.33 894.45 881.83 887.12 240286
2024-06-05 890.03 895.72 884.14 890.27 199504
2024-06-06 885.98 887.11 874.98 879.03 209309
2024-06-07 882.24 900.19 876.28 892.25 220094
2024-06-10 889.21 902.31 889.21 897.36 158772
2024-06-11 895.91 900.45 889.37 900.29 170983
2024-06-12 912.48 919.55 904.42 914.90 298359
2024-06-13 911.16 921.12 906.18 921.07 199193
2024-06-14 897.74 910.77 891.17 906.79 399574
2024-06-17 903.85 925.63 903.85 917.45 364531
2024-06-18 916.09 928.15 913.45 924.49 216521
2024-06-20 921.81 927.71 913.63 915.29 186444
2024-06-21 914.61 916.15 902.25 915.06 389166
2024-06-24 917.72 919.68 910.08 915.50 283444
2024-06-25 911.56 912.08 898.99 910.08 199546
2024-06-26 903.33 909.26 895.16 908.79 272080
2024-06-27 908.99 914.49 900.58 903.74 163576
2024-06-28 903.42 916.81 896.67 902.24 422671
2024-07-01 908.64 908.78 893.89 896.19 219132
2024-07-02 893.93 920.35 890.46 917.97 297528
2024-07-03 914.44 921.33 909.56 915.51 128957
2024-07-05 913.37 918.57 908.08 912.55 169006
2024-07-08 916.07 923.05 913.46 917.35 186024
2024-07-09 915.30 917.49 907.27 908.57 249264
2024-07-10 905.02 908.05 888.75 903.28 336842
2024-07-11 910.19 919.41 902.98 904.09 291704
2024-07-12 922.01 933.92 911.80 918.46 341937
2024-07-15 921.63 950.93 918.96 942.78 323527
2024-07-16 950.43 988.74 949.04 988.07 416171
2024-07-17 983.06 990.46 973.58 974.82 334891
2024-07-18 968.67 982.95 955.15 957.36 321231
2024-07-19 963.52 963.52 942.54 945.83 192273
2024-07-22 950.53 953.14 936.27 951.61 201182
2024-07-23 951.49 958.73 949.10 951.30 159042
2024-07-24 948.57 950.48 932.18 932.63 212588
2024-07-25 936.94 964.24 931.37 954.15 217362
2024-07-26 961.43 978.38 960.12 970.34 213314
2024-07-29 971.15 973.00 965.34 966.81 130646
2024-07-30 967.64 972.55 960.77 966.36 159932
2024-07-31 974.70 991.89 969.03 976.81 385340
2024-08-01 939.34 986.73 916.30 942.36 573114
2024-08-02 937.65 957.30 928.32 952.79 361136
2024-08-05 945.18 958.76 924.25 949.99 278706
2024-08-06 950.66 971.09 942.80 952.66 300086
2024-08-07 962.68 973.75 946.80 951.19 258992
2024-08-08 959.53 973.71 959.53 972.24 207746
2024-08-09 970.00 981.80 963.22 977.26 154505
2024-08-12 976.11 976.11 957.45 959.42 145533
2024-08-13 962.20 964.18 939.87 961.14 248709
2024-08-14 960.67 961.13 948.30 952.70 227301
2024-08-15 959.82 965.68 949.99 958.84 209686
2024-08-16 958.53 970.49 956.60 966.37 294787
2024-08-19 965.54 970.03 950.97 958.14 280074
2024-08-20 959.03 966.08 956.73 962.40 147533
2024-08-21 967.65 984.31 965.59 980.25 200042
2024-08-22 981.93 985.71 973.01 977.15 154649
2024-08-23 981.07 985.79 974.70 982.23 131187
2024-08-26 986.00 986.95 965.25 973.59 183509
2024-08-27 969.72 973.93 960.79 967.36 161432
2024-08-28 967.41 973.31 961.20 968.34 160297
2024-08-29 972.01 980.64 964.79 968.04 141865
2024-08-30 971.44 985.47 966.09 984.92 313403
2024-09-03 982.65 983.33 954.41 960.06 217399
2024-09-04 958.48 961.49 944.87 952.29 143529
2024-09-05 947.54 947.54 927.19 938.48 242503
2024-09-06 942.08 957.08 942.08 947.93 174308
2024-09-09 955.00 976.99 955.00 972.14 236980
2024-09-10 976.90 979.16 967.00 977.68 172400
2024-09-11 977.26 990.04 957.45 988.64 199102
2024-09-12 988.60 998.35 979.89 996.93 129052
2024-09-13 996.90 1003.25 989.09 993.82 198589
2024-09-16 1001.95 1009.10 994.07 1008.21 207355
2024-09-17 1013.48 1023.12 1010.57 1013.98 179990
2024-09-18 1016.60 1028.61 1009.29 1013.18 158573
2024-09-19 1034.11 1034.11 1022.38 1030.10 156618
2024-09-20 1025.22 1037.23 1019.80 1032.22 323574
2024-09-23 1037.47 1046.71 1032.75 1042.08 233586
2024-09-24 1036.89 1043.34 1026.56 1040.71 216195
2024-09-25 1046.30 1049.02 1031.36 1032.16 246844
2024-09-26 1036.84 1047.65 1035.28 1043.93 193307
2024-09-27 1040.38 1046.27 1031.40 1035.94 148067
2024-09-30 1038.86 1044.49 1030.95 1038.81 238129
2024-10-01 1038.29 1046.75 1030.07 1039.90 142077
2024-10-02 1038.00 1041.20 1035.02 1038.13 91922
2024-10-03 1037.41 1037.41 1020.95 1029.15 147708
2024-10-04 1037.49 1037.49 1023.08 1033.24 95966
2024-10-07 1018.59 1029.55 1018.59 1022.84 220014
2024-10-08 1029.94 1031.10 1024.31 1028.56 131250
2024-10-09 1025.52 1036.91 1024.22 1029.60 231834
2024-10-10 1025.52 1037.39 1023.23 1025.16 173927
2024-10-11 1048.10 1088.84 1046.00 1085.04 514505
2024-10-14 1095.89 1103.65 1085.42 1098.37 195103
2024-10-15 1104.51 1106.01 1084.60 1085.57 265114
2024-10-16 1094.20 1115.63 1094.20 1112.93 208976
2024-10-17 1107.33 1119.96 1103.04 1119.47 134378
2024-10-18 1124.29 1128.52 1114.28 1127.00 253450
2024-10-21 1129.82 1129.92 1111.04 1120.36 153504
2024-10-22 1118.85 1118.85 1093.56 1098.93 243003
2024-10-23 1091.38 1097.73 1085.68 1092.53 100120
2024-10-24 1090.48 1093.04 1081.47 1082.21 148919
2024-10-25 1083.27 1098.72 1083.27 1090.94 169712
2024-10-28 1101.03 1107.50 1094.42 1104.13 186312
2024-10-29 1100.52 1107.58 1095.03 1098.35 191468
2024-10-30 1100.04 1112.88 1097.05 1099.34 292539
2024-10-31 1128.56 1130.01 1091.19 1109.23 490514
2024-11-01 1111.51 1117.33 1101.48 1105.07 248255
2024-11-04 1107.91 1107.91 1094.06 1095.68 153651
2024-11-05 1095.02 1122.78 1095.02 1122.02 171582
2024-11-06 1164.43 1199.00 1150.00 1194.96 399191
2024-11-07 1193.40 1197.19 1179.73 1186.90 264071
2024-11-08 1188.00 1210.27 1181.11 1202.35 287239
2024-11-11 1207.60 1227.66 1207.60 1220.93 223873
2024-11-12 1220.07 1222.34 1204.56 1208.34 191955
2024-11-13 1207.21 1218.63 1198.32 1202.01 186056
2024-11-14 1198.52 1200.00 1166.26 1176.01 393274
2024-11-15 1174.01 1179.29 1168.82 1178.33 232113
2024-11-18 1181.60 1185.92 1167.70 1172.13 191937
2024-11-19 1159.57 1177.43 1159.57 1172.07 138531
2024-11-20 1172.00 1179.47 1162.02 1178.45 143439
2024-11-21 1182.67 1199.44 1173.28 1194.41 156996
2024-11-22 1202.35 1207.47 1195.38 1206.65 206717
2024-11-25 1208.66 1227.44 1199.68 1215.76 457500
2024-11-26 1216.54 1219.69 1201.88 1217.30 187118
2024-11-27 1220.00 1221.32 1203.37 1205.87 163908
2024-11-29 1205.74 1215.00 1205.27 1205.34 126632
2024-12-02 1208.05 1208.05 1190.49 1193.99 201300
2024-12-03 1199.16 1201.68 1184.22 1193.16 206282
2024-12-04 1193.42 1196.41 1188.45 1192.60 180216
2024-12-05 1188.41 1195.31 1186.45 1188.65 191969
2024-12-06 1190.51 1192.65 1181.13 1185.16 194709
2024-12-09 1189.64 1189.64 1156.87 1162.05 309111
2024-12-10 1158.78 1162.32 1143.43 1157.51 285788
2024-12-11 1169.73 1169.73 1147.99 1155.50 262345
2024-12-12 1159.12 1159.12 1141.39 1149.01 208649
2024-12-13 1145.24 1149.59 1139.06 1142.62 179799
2024-12-16 1145.42 1150.01 1136.92 1139.88 255785
2024-12-17 1134.39 1136.32 1115.39 1120.31 306065
2024-12-18 1122.77 1124.66 1089.63 1091.33 339408
2024-12-19 1098.70 1103.87 1081.37 1081.55 325244
2024-12-20 1077.62 1099.16 1071.84 1092.96 732565
2024-12-23 1088.20 1088.20 1075.19 1082.34 257281
2024-12-24 1084.74 1092.84 1082.88 1090.98 121086
2024-12-26 1089.41 1089.67 1080.63 1082.63 118381
2024-12-27 1074.83 1082.76 1064.80 1068.98 173532
2024-12-30 1060.83 1065.88 1045.34 1058.21 180977
2024-12-31 1059.86 1062.13 1051.05 1054.05 168575
2025-01-02 1063.85 1065.40 1038.76 1041.71 160190
2025-01-03 1043.27 1058.42 1037.65 1053.99 170482
2025-01-06 1053.67 1064.74 1049.27 1054.01 212444
2025-01-07 1051.41 1065.34 1045.52 1062.75 298082
2025-01-08 1059.40 1079.12 1056.79 1068.84 239769
2025-01-10 1056.50 1068.20 1049.27 1052.48 288857
2025-01-13 1052.48 1078.34 1052.48 1075.98 267812
2025-01-14 1084.86 1095.14 1077.56 1087.88 296015
2025-01-15 1101.95 1116.99 1091.72 1093.36 539811
2025-01-16 1098.70 1116.59 1093.40 1110.35 300739
2025-01-17 1109.66 1127.68 1093.43 1113.60 697483
2025-01-21 1123.55 1133.33 1112.45 1121.51 343295
2025-01-22 1122.00 1128.66 1117.01 1122.93 308305
2025-01-23 1127.00 1130.53 1118.77 1121.41 141438
2025-01-24 1119.13 1126.84 1115.83 1121.57 108570
2025-01-27 1113.85 1138.63 1113.85 1132.42 215775
2025-01-28 1126.94 1137.65 1119.35 1131.28 167178
2025-01-29 1127.22 1139.15 1110.47 1114.01 257218
2025-01-30 1121.64 1130.62 1118.43 1126.07 293845
2025-01-31 1062.20 1083.95 1030.01 1062.67 839825
2025-02-03 1043.77 1055.00 1030.66 1046.74 439147
2025-02-04 1056.76 1056.76 1040.40 1042.59 298113
2025-02-05 1042.70 1048.16 1021.76 1042.92 345418
2025-02-06 1045.05 1051.04 1036.67 1045.32 222990
2025-02-07 1045.79 1048.46 1031.51 1033.75 194410
2025-02-10 1043.40 1043.40 1030.03 1038.47 165106
2025-02-11 1037.61 1047.78 1033.18 1046.36 216887
2025-02-12 1029.59 1033.79 1025.68 1027.55 345088
2025-02-13 1030.75 1036.57 1024.42 1027.83 219427
2025-02-14 1028.26 1036.38 1021.54 1027.73 299201
2025-02-18 1026.73 1029.80 1011.71 1022.64 377373
2025-02-19 1015.30 1022.09 1008.51 1021.04 316634
2025-02-20 1024.31 1027.23 1012.89 1024.30 241056
2025-02-21 1023.47 1023.47 998.41 1007.90 285078
2025-02-24 1005.18 1009.37 998.02 998.02 353370
2025-02-25 996.23 1009.49 990.84 1003.56 286176
2025-02-26 1007.20 1012.95 1004.40 1008.08 163611
2025-02-27 1009.78 1021.57 1007.95 1010.92 171895
2025-02-28 1020.00 1029.86 1006.66 1021.21 312080
2025-03-03 1021.00 1024.49 996.40 999.50 279100
2025-03-04 992.31 1002.54 982.61 988.78 313344
2025-03-05 989.29 998.07 977.85 985.06 393297
2025-03-06 979.81 998.17 978.30 995.82 269266
2025-03-07 991.41 1013.33 990.75 1007.71 326486
2025-03-10 1009.24 1031.20 1007.93 1015.84 363009
2025-03-11 1005.01 1009.10 979.78 981.54 491661
2025-03-12 984.80 993.00 966.71 968.29 361954
2025-03-13 965.00 966.26 952.64 953.54 331036
2025-03-14 964.51 968.91 953.54 967.82 267131
2025-03-17 965.03 980.52 965.03 977.41 212286
2025-03-18 973.34 978.97 966.21 974.77 205840
2025-03-19 973.55 985.66 968.78 983.59 251613
2025-03-20 974.95 984.36 971.02 973.66 196971
2025-03-21 966.84 973.90 962.00 973.09 384960
2025-03-24 981.50 993.03 981.50 991.59 259206
2025-03-25 993.10 999.93 981.64 990.20 204017
2025-03-26 992.66 999.54 986.94 988.19 158463
2025-03-27 991.70 991.70 979.99 987.24 140826
2025-03-28 986.97 986.97 968.12 975.03 214789
2025-03-31 970.10 993.32 968.28 987.83 252146
2025-04-01 981.26 996.28 976.73 994.06 226580
2025-04-02 984.86 1006.70 982.64 1004.92 255233
2025-04-03 955.89 977.60 955.01 973.41 388405
2025-04-04 959.70 975.10 939.46 942.43 451542
2025-04-07 924.57 953.52 893.99 923.85 443536
2025-04-08 945.00 956.80 909.09 919.93 295335
2025-04-09 910.75 980.01 902.44 965.37 503115
2025-04-10 964.89 967.73 930.05 960.69 311998
2025-04-11 959.03 999.09 956.87 994.00 395299
2025-04-14 994.00 1005.52 980.13 1000.20 237177
2025-04-15 998.74 1004.03 992.79 999.73 161585
2025-04-16 991.39 1009.08 978.66 985.33 306445
2025-04-17 989.89 1013.49 987.48 1002.69 412242
2025-04-21 998.03 998.03 968.11 978.78 284876
2025-04-22 985.00 999.62 985.00 998.85 221885
2025-04-23 1010.50 1017.96 989.36 992.32 184098
2025-04-24 996.46 1021.34 982.86 1019.15 246381
2025-04-25 1022.33 1022.33 1005.55 1013.87 149613
2025-04-28 1018.41 1028.07 1004.72 1011.41 187875
2025-04-29 1004.89 1015.44 1004.89 1012.71 307307
2025-04-30 1013.38 1026.41 998.33 1024.31 459167
2025-05-01 1045.72 1082.95 1025.97 1053.43 464481
2025-05-02 1057.33 1074.66 1057.33 1068.00 310700
2025-05-05 1061.30 1076.21 1061.30 1065.48 265325
2025-05-06 1053.00 1060.79 1040.65 1041.87 213443
2025-05-07 1044.67 1051.72 1039.60 1043.74 170941
2025-05-08 1050.89 1059.51 1044.02 1045.89 221767
2025-05-09 1048.49 1048.49 1030.08 1034.80 287239
2025-05-12 1060.44 1073.41 1046.42 1067.45 303436

Explore More About GWW