HES Historical Prices

Summary

Key Stock Metrics

123.79

(September 11, 2024)

52-Week Low

161.69

(March 31, 2025)

52-Week High

167.75

(October 19, 2023)

All-Time High

148.97

(July 17, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-10-05 54.50 54.62 54.13 54.62 190800
1993-10-06 54.62 54.75 54.00 54.25 265800
1993-10-07 54.25 54.25 53.12 53.63 151000
1993-10-08 53.75 53.75 52.63 53.12 138100
1993-10-11 53.38 54.00 53.38 54.00 141400
1993-10-12 54.00 54.38 53.63 54.38 153400
1993-10-13 54.25 54.25 53.00 53.12 191800
1993-10-14 53.12 53.63 53.00 53.50 123800
1993-10-15 54.00 54.13 53.00 53.12 132200
1993-10-18 53.25 53.25 52.75 53.12 266500
1993-10-19 53.25 53.25 52.63 53.12 125400
1993-10-20 53.12 53.25 52.13 52.37 151500
1993-10-21 52.37 52.88 52.25 52.37 72900
1993-10-22 52.37 52.75 51.62 52.00 164300
1993-10-25 51.88 52.88 51.62 52.75 189700
1993-10-26 52.50 52.63 52.00 52.63 179900
1993-10-27 52.00 52.50 51.88 52.37 243400
1993-10-28 52.25 53.50 52.25 53.00 152500
1993-10-29 53.12 53.50 52.88 53.00 196500
1993-11-01 52.75 52.88 51.62 52.50 150900
1993-11-02 52.25 52.25 51.75 52.13 163600
1993-11-03 51.88 51.88 51.00 51.50 190100
1993-11-04 51.13 51.25 50.38 50.38 217700
1993-11-05 50.50 50.50 49.50 49.88 328700
1993-11-08 49.88 49.88 49.00 49.25 258800
1993-11-09 49.25 49.75 48.75 49.75 252000
1993-11-10 49.37 49.88 49.13 49.37 141700
1993-11-11 49.50 49.75 48.62 48.62 276200
1993-11-12 48.62 49.25 48.50 48.75 188500
1993-11-15 49.00 49.00 46.50 46.88 256100
1993-11-16 46.75 46.88 46.50 46.88 496500
1993-11-17 47.00 48.75 47.00 48.62 254700
1993-11-18 48.50 48.88 47.63 48.00 241600
1993-11-19 47.87 47.87 47.00 47.25 158200
1993-11-22 46.75 46.75 46.00 46.63 156100
1993-11-23 46.63 47.63 46.50 47.12 167800
1993-11-24 47.00 47.63 46.88 47.38 148300
1993-11-26 47.12 47.25 46.63 47.00 363600
1993-11-29 46.37 47.38 46.13 46.75 433800
1993-11-30 46.88 47.00 46.63 46.63 524000
1993-12-01 46.75 46.88 45.50 45.88 343800
1993-12-02 46.13 46.13 45.00 45.13 393300
1993-12-03 45.13 45.75 45.00 45.75 244000
1993-12-06 45.50 45.50 45.00 45.13 263800
1993-12-07 45.13 45.62 45.00 45.25 176300
1993-12-08 45.00 45.25 45.00 45.13 228400
1993-12-09 45.25 45.25 45.00 45.00 236200
1993-12-10 45.00 45.38 44.38 45.00 292200
1993-12-13 45.13 45.13 44.12 44.25 174200
1993-12-14 44.25 44.50 43.75 43.75 525500
1993-12-15 43.75 43.75 43.13 43.25 242600
1993-12-16 43.00 43.25 42.38 42.50 356500
1993-12-17 42.75 43.37 42.62 43.37 494700
1993-12-20 44.00 44.00 43.50 43.63 266300
1993-12-21 43.63 44.63 43.63 44.00 411300
1993-12-22 44.25 44.63 43.88 44.50 212100
1993-12-23 44.87 45.00 44.50 44.63 200500
1993-12-27 45.00 45.75 45.00 45.62 190600
1993-12-28 45.38 47.00 45.38 46.25 278200
1993-12-29 45.75 45.75 44.87 45.25 167300
1993-12-30 45.50 45.50 44.50 45.00 94300
1993-12-31 45.25 45.38 45.00 45.13 148100
1994-01-03 45.00 46.88 44.87 46.13 287300
1994-01-04 45.75 47.00 45.75 47.00 250100
1994-01-05 47.00 48.75 47.00 48.75 482200
1994-01-06 49.00 49.63 48.62 48.75 440300
1994-01-07 48.62 48.75 47.38 48.38 294000
1994-01-10 47.00 47.87 47.00 47.87 362300
1994-01-11 48.00 48.00 47.50 47.63 269100
1994-01-12 47.63 47.63 46.63 47.25 192200
1994-01-13 47.00 47.00 46.13 46.13 154800
1994-01-14 46.25 47.25 46.25 46.63 327100
1994-01-17 46.75 46.75 46.25 46.63 335800
1994-01-18 47.00 47.25 46.37 46.75 396300
1994-01-19 46.88 46.88 46.50 46.63 162900
1994-01-20 46.50 46.50 45.88 45.88 314200
1994-01-21 45.88 46.13 45.75 45.88 204400
1994-01-24 45.88 45.88 44.63 44.87 298400
1994-01-25 45.75 46.63 45.75 46.13 449400
1994-01-26 46.25 46.37 45.00 45.25 394200
1994-01-27 45.38 47.00 45.38 47.00 412000
1994-01-28 47.12 48.62 47.12 48.25 497800
1994-01-31 48.50 48.50 47.87 48.50 242300
1994-02-01 48.50 48.50 47.38 48.00 280500
1994-02-02 48.25 49.63 48.13 49.50 509200
1994-02-03 49.13 49.50 48.62 49.00 255200
1994-02-04 48.88 49.00 48.00 48.25 351400
1994-02-07 47.87 48.00 47.25 47.87 319800
1994-02-08 48.13 48.13 47.63 47.63 134000
1994-02-09 47.75 47.75 46.75 46.88 478800
1994-02-10 47.00 47.12 46.13 46.13 311800
1994-02-11 46.25 46.63 46.00 46.63 158700
1994-02-14 47.75 47.87 46.63 46.63 240800
1994-02-15 46.75 46.75 46.13 46.13 400600
1994-02-16 46.25 46.63 46.13 46.37 135100
1994-02-17 46.63 47.87 46.37 47.63 350900
1994-02-18 47.63 48.25 47.38 48.13 247200
1994-02-22 48.75 48.75 48.13 48.13 166800
1994-02-23 48.25 48.38 48.13 48.25 185700
1994-02-24 48.00 48.00 47.12 47.25 149600
1994-02-25 47.50 47.75 47.50 47.50 185000
1994-02-28 47.50 47.50 46.25 46.37 139900
1994-03-01 46.50 47.50 46.37 47.38 267300
1994-03-02 47.12 48.00 46.63 48.00 199200
1994-03-03 48.50 48.75 47.87 48.00 206200
1994-03-04 48.13 48.13 47.12 47.12 234500
1994-03-07 47.25 47.25 46.37 46.75 204300
1994-03-08 46.50 46.50 45.62 45.75 202500
1994-03-09 45.75 45.88 45.25 45.50 235600
1994-03-10 45.75 45.88 45.38 45.50 110400
1994-03-11 45.38 47.00 45.38 47.00 129100
1994-03-14 46.88 47.50 46.13 47.50 163200
1994-03-15 47.25 47.87 46.37 46.37 100200
1994-03-16 46.50 48.25 46.50 48.25 232000
1994-03-17 48.38 49.63 48.38 49.63 517900
1994-03-18 49.00 49.37 48.50 49.00 435400
1994-03-21 49.00 49.00 48.62 49.00 213000
1994-03-22 49.37 49.75 49.25 49.50 253800
1994-03-23 49.37 49.75 49.25 49.50 190700
1994-03-24 49.50 49.50 48.25 48.88 298000
1994-03-25 48.88 49.88 48.25 49.75 293600
1994-03-28 48.00 48.00 46.88 47.25 276500
1994-03-29 47.00 47.00 46.25 46.25 264200
1994-03-30 46.00 46.00 45.13 45.25 296600
1994-03-31 45.38 45.38 44.63 44.75 538200
1994-04-04 44.00 44.50 44.00 44.25 444200
1994-04-05 46.00 47.12 45.50 47.00 367500
1994-04-06 47.38 47.50 46.63 47.38 299900
1994-04-07 47.12 47.25 46.75 46.75 192500
1994-04-08 46.25 46.25 45.62 46.00 271000
1994-04-11 46.13 46.13 45.50 46.13 258200
1994-04-12 46.25 46.37 45.38 45.38 744000
1994-04-13 45.50 45.62 44.87 45.38 253800
1994-04-14 46.25 46.75 45.75 46.63 315100
1994-04-15 46.75 49.13 46.75 48.88 402200
1994-04-18 48.88 49.37 48.50 49.25 290600
1994-04-19 49.25 49.37 48.13 48.38 295200
1994-04-20 48.13 48.13 46.25 47.25 324800
1994-04-21 47.38 47.87 47.00 47.63 240300
1994-04-22 48.00 48.88 47.75 48.50 240000
1994-04-25 48.38 51.00 48.25 51.00 805900
1994-04-26 51.25 51.38 50.87 51.38 526300
1994-04-28 51.13 51.13 50.25 50.38 387500
1994-04-29 50.63 51.00 50.12 50.25 345200
1994-05-02 50.63 50.63 49.63 49.88 347100
1994-05-03 50.00 50.12 49.37 49.37 236800
1994-05-04 49.50 49.50 48.88 49.37 227000
1994-05-05 49.50 50.38 49.13 50.12 168200
1994-05-06 50.00 51.13 49.88 51.00 520800
1994-05-09 50.87 51.25 50.63 51.00 347700
1994-05-10 51.13 51.38 51.00 51.25 194700
1994-05-11 51.00 51.00 50.12 50.38 155100
1994-05-12 50.00 51.38 50.00 51.38 210900
1994-05-13 51.25 51.50 51.00 51.38 147100
1994-05-16 51.38 51.62 50.12 50.38 130400
1994-05-17 50.50 50.50 48.75 48.88 310500
1994-05-18 49.88 49.88 48.50 49.50 328400
1994-05-19 49.37 51.00 49.37 51.00 356700
1994-05-20 50.63 51.00 50.38 50.63 177700
1994-05-23 50.25 50.50 49.75 50.12 179600
1994-05-24 50.25 51.13 50.25 50.87 180000
1994-05-25 50.87 50.87 50.12 50.75 86200
1994-05-26 50.75 50.75 50.50 50.75 112900
1994-05-27 50.63 50.87 50.63 50.63 75900
1994-05-31 49.63 49.63 48.88 49.50 342600
1994-06-01 49.50 49.63 49.37 49.50 153600
1994-06-02 50.00 50.25 48.62 48.62 222500
1994-06-03 48.75 49.75 48.75 49.00 171500
1994-06-06 49.00 49.88 49.00 49.00 148400
1994-06-07 48.75 49.13 48.75 49.00 99900
1994-06-08 49.13 49.13 48.50 48.50 198200
1994-06-09 48.88 50.00 48.75 50.00 175900
1994-06-10 49.88 49.88 48.88 49.00 87000
1994-06-13 49.25 50.38 49.00 50.00 264400
1994-06-14 50.12 50.75 50.00 50.75 223000
1994-06-15 50.75 51.50 50.63 51.25 357300
1994-06-16 51.75 51.88 51.38 51.50 532100
1994-06-17 51.38 51.75 51.38 51.38 313400
1994-06-20 50.75 52.25 50.63 52.25 410900
1994-06-21 52.13 52.13 51.62 52.00 393000
1994-06-22 51.62 52.00 51.62 51.75 242200
1994-06-23 51.88 51.88 50.63 50.87 191100
1994-06-24 51.25 51.25 49.63 49.63 195300
1994-06-27 49.50 50.38 49.25 50.25 220500
1994-06-28 49.75 49.88 48.62 49.37 166300
1994-06-29 49.88 50.87 49.50 49.63 447500
1994-06-30 49.63 50.00 49.00 49.25 177100
1994-07-01 49.37 49.50 48.62 48.75 160200
1994-07-05 48.50 49.88 48.50 49.88 172300
1994-07-06 49.75 50.63 49.75 50.50 112500
1994-07-07 50.25 50.87 50.25 50.63 123400
1994-07-08 50.12 50.75 49.75 50.75 119500
1994-07-11 50.87 51.13 50.25 50.50 104800
1994-07-12 50.75 51.00 50.50 50.75 124700
1994-07-13 50.75 51.00 50.75 50.75 70800
1994-07-14 50.87 52.00 50.75 52.00 374800
1994-07-15 52.00 52.00 51.75 52.00 137600
1994-07-18 51.50 51.62 51.38 51.38 267600
1994-07-19 51.50 51.62 51.38 51.38 168100
1994-07-20 51.50 51.62 51.38 51.50 199400
1994-07-21 51.62 51.62 51.38 51.38 112800
1994-07-22 51.50 51.62 51.38 51.38 76100
1994-07-25 51.62 51.88 51.38 51.62 138400
1994-07-26 51.50 51.50 51.25 51.38 155300
1994-07-27 51.25 51.88 51.00 51.88 245800
1994-07-28 51.88 51.88 51.62 51.75 85000
1994-07-29 51.88 52.13 51.75 52.00 125200
1994-08-01 52.00 52.00 51.75 51.88 171700
1994-08-02 52.00 52.25 51.88 52.00 440000
1994-08-03 52.37 52.50 52.13 52.50 183000
1994-08-04 52.25 52.37 52.00 52.00 116300
1994-08-05 52.00 52.25 51.75 52.13 293800
1994-08-08 52.25 52.25 52.00 52.25 215300
1994-08-09 52.25 52.37 52.13 52.25 144800
1994-08-10 52.37 52.37 52.00 52.37 89700
1994-08-11 52.37 52.37 51.75 51.75 116800
1994-08-12 51.88 52.00 51.62 51.88 83100
1994-08-15 52.00 52.50 52.00 52.25 154300
1994-08-16 52.13 52.63 52.13 52.50 261800
1994-08-17 52.37 52.50 51.88 51.88 220800
1994-08-18 52.00 52.25 51.88 52.13 264000
1994-08-19 52.13 52.13 51.25 51.38 196200
1994-08-22 51.13 51.13 50.12 50.12 228100
1994-08-23 50.38 50.63 49.75 49.75 219600
1994-08-24 50.00 50.87 50.00 50.75 168900
1994-08-25 50.75 50.75 49.88 49.88 197600
1994-08-26 50.12 50.25 49.75 50.12 193400
1994-08-29 50.25 50.25 49.75 49.75 153600
1994-08-30 49.75 50.00 49.63 49.75 169000
1994-08-31 50.00 50.63 49.88 50.25 115300
1994-09-01 49.88 50.00 49.37 49.50 134500
1994-09-02 49.88 49.88 49.25 49.25 66000
1994-09-06 49.25 49.25 49.00 49.13 177300
1994-09-07 49.37 50.00 49.25 50.00 362800
1994-09-08 50.12 50.25 49.75 50.00 157200
1994-09-09 49.63 49.63 48.50 48.75 297600
1994-09-12 48.75 48.75 48.00 48.00 280900
1994-09-13 48.13 48.38 47.63 47.63 163600
1994-09-14 48.00 48.62 48.00 48.38 115200
1994-09-15 48.25 48.62 48.13 48.62 109400
1994-09-16 48.50 48.50 48.13 48.13 246200
1994-09-19 48.13 48.13 47.38 47.50 118900
1994-09-20 47.25 47.63 46.88 46.88 238100
1994-09-21 46.50 46.50 46.25 46.25 235200
1994-09-22 46.75 46.88 46.13 46.13 407200
1994-09-23 46.50 46.50 45.75 45.75 162100
1994-09-26 46.00 46.13 45.62 45.62 131900
1994-09-27 45.88 46.25 45.13 45.13 321200
1994-09-28 45.25 46.00 45.25 45.38 222000
1994-09-29 45.38 46.00 45.38 45.88 160300
1994-09-30 46.00 46.75 46.00 46.50 343300
1994-10-03 46.25 47.25 46.13 47.12 345800
1994-10-04 47.00 47.00 46.37 46.50 196400
1994-10-05 46.25 46.25 45.50 45.75 278300
1994-10-06 45.62 45.88 45.62 45.75 101500
1994-10-07 46.25 48.88 46.25 48.25 804800
1994-10-10 48.25 48.38 47.50 48.13 190700
1994-10-11 48.00 48.50 47.75 48.25 246000
1994-10-12 48.25 48.25 47.50 48.13 118200
1994-10-13 48.38 48.62 47.25 47.75 463600
1994-10-14 48.13 48.13 47.75 48.00 164000
1994-10-17 48.00 48.38 48.00 48.38 179000
1994-10-18 48.25 48.38 48.00 48.25 126500
1994-10-19 48.25 48.25 47.87 48.00 135900
1994-10-20 48.13 48.13 46.88 47.38 249400
1994-10-21 47.63 48.38 47.50 48.13 316400
1994-10-24 48.00 48.25 47.38 47.38 116600
1994-10-25 47.38 48.75 47.25 48.38 248700
1994-10-26 48.38 48.62 48.13 48.25 156600
1994-10-27 48.62 49.50 48.62 49.50 240300
1994-10-28 49.50 50.12 49.37 50.12 385000
1994-10-31 50.00 50.25 49.63 49.75 167100
1994-11-01 49.37 49.63 49.13 49.13 133800
1994-11-02 49.13 49.13 48.00 48.00 145400
1994-11-03 48.13 49.00 48.13 48.88 106800
1994-11-04 48.75 49.50 47.63 47.63 175500
1994-11-07 47.75 48.00 47.38 47.87 187600
1994-11-08 48.00 48.75 47.63 48.13 91900
1994-11-09 48.50 48.50 47.38 47.75 84500
1994-11-10 47.75 48.00 46.00 46.75 200400
1994-11-11 47.00 47.87 46.63 47.87 191600
1994-11-14 47.50 47.63 47.25 47.63 178000
1994-11-15 47.63 47.63 47.38 47.50 191000
1994-11-16 47.50 47.50 47.00 47.12 60500
1994-11-17 47.00 47.12 46.13 46.50 75700
1994-11-18 46.50 46.63 45.25 45.50 474000
1994-11-21 45.75 46.88 45.75 46.37 234200
1994-11-22 46.37 47.25 45.88 46.13 192600
1994-11-23 45.50 45.75 45.00 45.38 295600
1994-11-25 45.50 45.75 45.38 45.38 59000
1994-11-28 45.38 45.75 45.38 45.50 71700
1994-11-29 45.50 46.37 45.50 46.13 192600
1994-11-30 46.25 46.25 45.50 45.50 213800
1994-12-01 45.38 45.50 44.63 44.63 477200
1994-12-02 45.75 45.88 44.87 44.87 163200
1994-12-05 44.63 44.87 44.00 44.12 150800
1994-12-06 44.12 44.50 44.12 44.25 117500
1994-12-07 44.12 44.75 44.12 44.63 152600
1994-12-08 44.63 44.63 43.88 44.00 254100
1994-12-09 44.25 44.50 44.06 44.38 152600
1994-12-12 44.12 44.38 43.75 44.12 175600
1994-12-13 44.12 45.13 44.12 44.87 199200
1994-12-14 45.00 45.25 44.00 44.00 174000
1994-12-15 44.00 44.75 44.00 44.75 140900
1994-12-16 44.87 45.50 44.63 44.75 391300
1994-12-19 44.75 44.75 44.25 44.75 100900
1994-12-20 44.75 44.75 44.12 44.38 107800
1994-12-21 45.00 45.13 44.75 44.87 117500
1994-12-22 45.00 45.50 45.00 45.25 145000
1994-12-23 45.13 45.25 44.63 44.63 64700
1994-12-27 44.75 45.38 44.75 45.25 102200
1994-12-28 45.25 45.38 44.87 45.00 130900
1994-12-29 44.87 45.38 44.87 45.00 116000
1994-12-30 45.00 45.62 44.87 45.62 131800
1995-01-03 45.50 45.62 44.50 44.87 171900
1995-01-04 44.63 44.75 44.12 44.50 286400
1995-01-05 44.38 44.50 44.38 44.50 154800
1995-01-06 44.38 44.50 44.25 44.38 102000
1995-01-09 44.25 44.38 44.00 44.25 312000
1995-01-10 44.12 44.38 44.00 44.00 294600
1995-01-11 44.38 44.38 44.00 44.00 149300
1995-01-12 44.00 44.12 43.75 43.75 238200
1995-01-13 44.00 44.12 43.88 43.88 131100
1995-01-16 44.00 44.25 43.75 43.88 235800
1995-01-17 44.00 44.50 44.00 44.38 240500
1995-01-18 44.50 45.00 44.25 44.63 554900
1995-01-19 44.63 45.00 44.63 44.87 214400
1995-01-20 44.87 45.19 44.50 44.50 245700
1995-01-23 44.12 45.38 44.12 44.75 285800
1995-01-24 45.00 45.75 44.87 45.00 220600
1995-01-25 45.50 46.63 45.38 46.50 363100
1995-01-26 46.37 46.50 45.50 46.25 184500
1995-01-27 46.37 46.63 45.62 45.75 159000
1995-01-30 45.62 45.62 45.13 45.13 115000
1995-01-31 45.13 45.50 45.13 45.38 178100
1995-02-01 45.38 45.38 44.63 45.13 241500
1995-02-02 45.13 45.62 45.13 45.62 118700
1995-02-03 45.75 46.63 45.75 46.63 434600
1995-02-06 46.63 48.00 46.63 48.00 259400
1995-02-07 48.13 48.13 47.50 47.50 329700
1995-02-08 47.50 48.13 47.50 47.75 70900
1995-02-09 47.87 48.13 47.50 47.63 141800
1995-02-10 47.75 47.75 47.50 47.63 138000
1995-02-13 47.87 48.13 47.38 48.00 279900
1995-02-14 48.25 48.88 48.00 48.88 209000
1995-02-15 48.88 49.13 48.50 48.62 224800
1995-02-16 48.88 48.88 47.50 47.63 253000
1995-02-17 47.87 48.00 47.63 48.00 209500
1995-02-21 48.00 48.25 47.63 48.13 388000
1995-02-22 48.13 48.50 47.63 47.63 196300
1995-02-23 47.75 49.00 47.75 48.75 181300
1995-02-24 48.88 48.88 48.50 48.75 150200
1995-02-27 48.88 48.88 48.38 48.50 80200
1995-02-28 48.25 49.00 47.75 49.00 113600
1995-03-01 48.62 49.13 48.62 49.00 229400
1995-03-02 48.88 49.63 48.88 49.50 210000
1995-03-03 49.63 49.63 49.25 49.50 166300
1995-03-06 49.37 50.25 49.25 50.12 308700
1995-03-07 50.25 50.25 49.75 50.25 324300
1995-03-08 50.25 50.38 50.12 50.38 182600
1995-03-09 50.38 50.50 49.88 50.12 174100
1995-03-10 50.25 50.38 49.88 50.38 92800
1995-03-13 50.25 50.25 49.50 49.88 106800
1995-03-14 50.00 50.12 49.63 50.00 112700
1995-03-15 48.25 48.62 47.63 47.63 478900
1995-03-16 48.13 48.25 47.38 47.75 559200
1995-03-17 47.63 47.75 47.12 47.38 363100
1995-03-20 47.50 47.50 47.00 47.25 213800
1995-03-21 47.38 48.00 46.88 47.25 288700
1995-03-22 47.50 48.13 47.38 48.13 325200
1995-03-23 48.00 49.13 48.00 49.00 244200
1995-03-24 48.88 49.75 48.88 49.13 194400
1995-03-27 49.13 49.13 48.50 48.88 324500
1995-03-28 48.50 49.00 48.38 48.88 140300
1995-03-29 48.88 49.13 48.88 49.00 236300
1995-03-30 49.13 49.13 48.75 48.88 85500
1995-03-31 48.88 49.88 48.38 49.37 308600
1995-04-03 49.75 50.63 49.63 49.75 354000
1995-04-04 50.00 50.38 49.88 50.25 300400
1995-04-05 50.25 50.75 49.88 50.50 186200
1995-04-06 50.38 50.50 50.00 50.12 115300
1995-04-07 50.12 50.25 48.88 48.88 291100
1995-04-10 48.75 49.13 48.25 49.00 180000
1995-04-11 48.88 48.88 48.62 48.62 153300
1995-04-12 48.62 49.75 48.62 49.75 187700
1995-04-13 49.75 49.88 49.50 49.63 133300
1995-04-17 49.88 50.25 49.88 50.25 183100
1995-04-18 50.25 50.25 49.13 49.50 133000
1995-04-19 49.37 50.25 49.37 50.12 177900
1995-04-20 50.00 51.00 49.63 50.63 294600
1995-04-21 50.75 51.00 50.50 50.63 358600
1995-04-24 50.50 51.00 50.38 50.75 140800
1995-04-25 51.13 52.50 51.13 52.50 378200
1995-04-26 52.25 52.25 51.50 51.50 158400
1995-04-27 51.00 51.13 50.63 51.13 177400
1995-04-28 51.00 51.25 50.12 50.63 151300
1995-05-01 50.75 52.63 50.75 52.63 561500
1995-05-02 52.50 52.63 51.38 52.13 306600
1995-05-03 52.37 53.00 52.25 52.63 379000
1995-05-04 52.63 53.12 52.63 53.00 248600
1995-05-05 53.12 53.12 52.00 52.50 92800
1995-05-08 52.63 52.88 51.88 52.37 136000
1995-05-09 52.13 52.13 51.00 51.62 586900
1995-05-10 51.75 51.75 51.00 51.50 123100
1995-05-11 51.62 51.62 51.13 51.38 151900
1995-05-12 51.50 51.62 50.69 51.50 197300
1995-05-15 51.38 51.62 51.13 51.50 119500
1995-05-16 51.50 52.50 51.50 52.50 136500
1995-05-17 52.50 52.50 51.75 52.00 65600
1995-05-18 52.13 52.13 51.50 51.62 136000
1995-05-19 51.50 51.50 50.87 51.00 161500
1995-05-22 51.13 51.50 50.12 50.63 162800
1995-05-23 50.12 51.38 50.00 51.38 245400
1995-05-24 51.50 52.00 50.87 51.50 185400
1995-05-25 51.25 51.62 50.75 50.87 125500
1995-05-26 50.63 50.63 49.25 49.75 479900
1995-05-30 50.00 50.63 50.00 50.38 321300
1995-05-31 50.38 50.75 50.00 50.75 472300
1995-06-01 50.63 50.63 50.12 50.38 165800
1995-06-02 50.12 50.38 49.88 50.12 109200
1995-06-05 50.38 50.38 49.75 50.00 81800
1995-06-06 49.88 50.12 49.75 50.00 153100
1995-06-07 49.88 49.88 49.63 49.75 117700
1995-06-08 49.88 50.12 49.50 49.63 268100
1995-06-09 49.75 49.75 49.50 49.63 141100
1995-06-12 49.75 49.75 49.25 49.50 437100
1995-06-13 49.50 49.50 49.00 49.50 275000
1995-06-14 49.63 49.75 49.50 49.63 125300
1995-06-15 49.37 50.00 49.37 49.75 230900
1995-06-16 49.88 50.25 49.75 49.88 514800
1995-06-19 50.12 51.00 50.12 50.50 366300
1995-06-20 50.38 50.75 50.12 50.50 462700
1995-06-21 50.50 50.50 49.00 49.25 675600
1995-06-22 49.25 49.25 48.75 48.88 348300
1995-06-23 48.88 49.00 48.13 48.75 553500
1995-06-26 48.88 48.88 47.50 47.87 582900
1995-06-27 47.87 49.00 47.87 48.50 197700
1995-06-28 49.25 49.63 48.75 49.25 184200
1995-06-29 49.25 49.75 49.25 49.63 425100
1995-06-30 49.63 49.63 48.50 48.88 267000
1995-07-03 48.75 49.13 48.75 49.00 39000
1995-07-05 49.00 49.00 48.00 48.13 242400
1995-07-06 48.13 48.62 48.13 48.50 82300
1995-07-07 48.50 49.25 48.13 48.13 374300
1995-07-10 47.63 48.00 47.12 47.87 448000
1995-07-11 48.00 49.37 47.75 48.88 375200
1995-07-12 48.75 48.75 48.13 48.13 202100
1995-07-13 48.13 48.50 47.75 48.00 167600
1995-07-14 48.00 48.88 47.63 48.88 200600
1995-07-17 48.75 48.88 48.25 48.38 265700
1995-07-18 48.13 48.13 47.63 47.75 124200
1995-07-19 47.38 48.00 47.12 47.12 200900
1995-07-20 47.25 48.00 47.12 47.75 368200
1995-07-21 47.50 47.63 46.88 47.25 171600
1995-07-24 47.12 47.63 46.88 47.38 295900
1995-07-25 47.63 47.75 47.12 47.50 328000
1995-07-26 47.63 48.50 47.50 48.50 272600
1995-07-27 48.50 48.62 47.38 47.87 263900
1995-07-28 47.75 47.75 47.25 47.38 380500
1995-07-31 47.63 48.13 47.50 47.75 300800
1995-08-01 47.75 47.87 47.38 47.50 173600
1995-08-02 47.75 48.25 47.75 48.00 241800
1995-08-03 47.75 48.62 47.75 48.62 295600
1995-08-04 48.62 48.75 48.13 48.13 106500
1995-08-07 48.38 48.62 48.25 48.25 121200
1995-08-08 48.50 48.50 47.75 48.13 120600
1995-08-09 48.13 48.25 47.75 47.75 148000
1995-08-10 47.87 48.00 47.38 47.50 204500
1995-08-11 47.50 47.50 47.12 47.25 174000
1995-08-14 47.38 47.75 47.38 47.63 82000
1995-08-15 47.38 47.63 46.13 46.63 159200
1995-08-16 46.37 46.37 46.13 46.37 129200
1995-08-17 46.25 46.63 45.75 46.13 602500
1995-08-18 46.37 46.75 46.25 46.75 291100
1995-08-21 46.50 47.38 46.50 47.00 284100
1995-08-22 46.75 46.88 46.50 46.75 62100
1995-08-23 46.88 47.00 46.75 46.75 212200
1995-08-24 46.75 46.75 46.50 46.50 139400
1995-08-25 46.75 47.00 46.50 46.50 187600
1995-08-28 46.75 46.75 45.88 46.25 169200
1995-08-29 46.37 46.37 46.00 46.25 202000
1995-08-30 46.13 46.37 46.00 46.13 299900
1995-08-31 46.13 47.38 46.13 47.38 208900
1995-09-01 47.38 49.75 47.25 49.50 500900
1995-09-05 49.00 49.37 48.50 48.75 322700
1995-09-06 48.50 48.75 47.75 48.25 266800
1995-09-07 48.00 48.50 47.75 48.25 113900
1995-09-08 48.13 48.38 48.00 48.38 146400
1995-09-11 48.38 48.81 48.25 48.50 97800
1995-09-12 48.88 49.25 48.50 49.25 157100
1995-09-13 49.00 50.12 49.00 49.88 311200
1995-09-14 49.75 51.75 49.75 50.50 547500
1995-09-15 50.75 50.75 50.00 50.12 199900
1995-09-18 50.00 50.12 49.88 50.12 173900
1995-09-19 50.12 50.38 50.00 50.25 52100
1995-09-20 50.12 50.38 50.00 50.38 199700
1995-09-21 50.38 50.38 49.25 49.50 374500
1995-09-22 49.25 49.63 49.13 49.25 199300
1995-09-25 49.00 49.50 48.62 48.62 171400
1995-09-26 48.88 49.13 48.50 48.50 75400
1995-09-27 48.50 49.00 48.25 48.38 259000
1995-09-28 49.00 49.50 48.50 49.13 253700
1995-09-29 49.63 49.75 48.62 48.62 219400
1995-10-02 48.62 48.88 47.87 48.00 246300
1995-10-03 48.00 48.00 47.25 47.75 180300
1995-10-04 47.50 48.13 47.50 48.00 326100
1995-10-05 48.13 48.50 47.38 47.50 243200
1995-10-06 47.63 47.63 46.88 46.88 169700
1995-10-09 46.75 46.88 46.37 46.75 182500
1995-10-10 46.13 46.50 46.13 46.25 246000
1995-10-11 46.50 46.63 45.88 45.88 228200
1995-10-12 45.88 46.13 45.50 45.50 150900
1995-10-13 45.75 46.25 45.75 45.75 271700
1995-10-16 45.88 45.88 45.50 45.62 75400
1995-10-17 45.62 46.63 45.62 45.75 258200
1995-10-18 45.75 45.88 45.38 45.38 293100
1995-10-19 45.25 45.25 45.00 45.25 88600
1995-10-20 45.13 46.00 45.00 45.00 387000
1995-10-23 44.87 45.00 44.63 44.75 254300
1995-10-24 44.87 44.87 43.88 44.12 325600
1995-10-25 44.50 44.75 43.75 43.88 383000
1995-10-26 44.00 44.38 43.37 43.63 415500
1995-10-27 43.88 44.12 43.25 43.50 194300
1995-10-30 43.75 44.75 43.75 44.75 191600
1995-10-31 45.62 45.62 45.13 45.13 288200
1995-11-01 45.25 46.37 45.25 46.25 437200
1995-11-02 46.25 46.63 46.00 46.50 415400
1995-11-03 46.37 47.25 46.37 47.25 231700
1995-11-06 47.25 47.38 46.75 47.00 250000
1995-11-07 47.25 47.63 47.00 47.50 130800
1995-11-08 47.63 48.50 47.50 48.50 203700
1995-11-09 48.50 48.50 47.25 47.87 229700
1995-11-10 48.13 48.13 47.50 47.75 77300
1995-11-13 47.75 48.50 47.75 48.00 111500
1995-11-14 47.75 48.00 47.38 47.75 94100
1995-11-15 47.63 48.50 47.50 48.50 132800
1995-11-16 48.38 49.00 48.38 48.75 306400
1995-11-17 48.75 49.13 48.62 49.13 284200
1995-11-20 48.50 48.88 48.25 48.62 131700
1995-11-21 48.50 49.00 48.25 49.00 159300
1995-11-22 48.75 48.75 48.13 48.25 111900
1995-11-24 48.25 48.62 48.00 48.62 35400
1995-11-27 48.38 48.50 48.13 48.25 71300
1995-11-28 48.00 49.13 48.00 48.75 91700
1995-11-29 48.50 48.75 48.38 48.50 100400
1995-11-30 48.38 48.38 47.25 47.50 245500
1995-12-01 47.50 48.38 47.38 48.38 191800
1995-12-04 48.25 49.25 48.13 49.00 225500
1995-12-05 48.88 49.25 48.13 49.00 172900
1995-12-06 48.50 48.88 48.13 48.38 153200
1995-12-07 48.62 48.88 48.00 48.00 222600
1995-12-08 48.13 48.75 47.75 48.62 729400
1995-12-11 49.13 51.25 49.00 50.63 729900
1995-12-12 50.50 51.00 49.75 50.50 373600
1995-12-13 50.25 50.63 50.12 50.50 156000
1995-12-14 50.50 51.13 50.38 50.87 312000
1995-12-15 50.75 50.75 50.50 50.63 491500
1995-12-18 50.12 50.19 49.50 49.75 277200
1995-12-19 50.00 51.00 49.37 51.00 608500
1995-12-20 51.00 52.13 51.00 51.62 579600
1995-12-21 51.50 52.00 51.38 52.00 240300
1995-12-22 51.88 52.00 51.50 51.50 303600
1995-12-26 51.62 52.00 51.62 52.00 266400
1995-12-27 51.88 52.13 51.88 52.13 177200
1995-12-28 52.37 53.63 52.25 53.00 402700
1995-12-29 53.00 53.12 52.25 53.00 167700
1996-01-02 53.00 54.00 52.75 53.75 347600
1996-01-03 53.75 53.87 53.50 53.75 242600
1996-01-04 53.63 54.50 53.63 54.25 903700
1996-01-05 54.13 54.62 54.13 54.25 354000
1996-01-08 54.25 55.25 54.25 55.25 175600
1996-01-09 55.25 55.63 55.25 55.50 603800
1996-01-10 55.13 55.37 52.75 52.75 402300
1996-01-11 53.00 53.87 52.50 53.87 185800
1996-01-12 53.63 53.75 52.37 52.50 180800
1996-01-15 52.50 52.88 52.13 52.25 66600
1996-01-16 52.25 52.88 51.75 52.00 164600
1996-01-17 51.75 53.12 51.75 53.00 299000
1996-01-18 53.00 53.38 52.88 53.38 216800
1996-01-19 53.12 53.25 52.88 53.12 283800
1996-01-22 53.38 54.75 53.38 54.50 289600
1996-01-23 53.75 53.75 53.00 53.00 182600
1996-01-24 53.25 53.25 52.00 52.25 160000
1996-01-25 52.00 52.75 51.50 52.50 166800
1996-01-26 52.25 53.12 52.13 52.37 167300
1996-01-29 52.75 53.87 52.75 53.75 366000
1996-01-30 53.63 55.00 53.50 55.00 290300
1996-01-31 54.75 55.13 54.38 55.00 200400
1996-02-01 55.25 55.75 55.00 55.63 218600
1996-02-02 55.50 55.50 53.87 54.25 158300
1996-02-05 54.25 54.38 53.50 53.87 147900
1996-02-06 53.75 54.00 53.38 53.75 425600
1996-02-07 53.75 53.75 53.12 53.25 528800
1996-02-08 53.12 53.63 52.75 53.63 242800
1996-02-09 53.63 54.50 52.75 54.50 440400
1996-02-12 54.50 55.37 54.38 54.88 363600
1996-02-13 55.00 55.00 53.75 54.25 162600
1996-02-14 54.13 54.13 53.38 53.75 103600
1996-02-15 53.75 54.25 53.50 53.87 72800
1996-02-16 53.50 53.63 53.00 53.12 164400
1996-02-20 52.50 52.63 52.13 52.25 162700
1996-02-21 52.25 53.38 52.25 53.00 254600
1996-02-22 52.88 53.38 52.63 53.00 226200
1996-02-23 53.00 53.25 52.63 53.12 349300
1996-02-26 53.12 53.25 51.50 52.00 300200
1996-02-27 52.00 52.50 51.75 52.00 190800
1996-02-28 51.88 52.50 51.50 52.00 142500
1996-02-29 51.88 52.50 51.50 51.50 246800
1996-03-01 51.88 52.25 51.62 52.13 135700
1996-03-04 52.00 52.00 51.62 51.62 300300
1996-03-05 51.62 52.13 51.50 51.75 149400
1996-03-06 52.00 52.88 51.38 51.50 546600
1996-03-07 51.75 52.37 51.13 51.88 349800
1996-03-08 51.00 51.88 50.75 51.00 244200
1996-03-11 51.00 52.25 51.00 52.13 215400
1996-03-12 52.00 52.13 51.13 51.75 197500
1996-03-13 51.75 51.75 51.50 51.62 330500
1996-03-14 51.62 53.00 51.62 52.37 618800
1996-03-15 52.50 53.25 52.25 53.25 515000
1996-03-18 53.25 54.75 52.75 54.75 426500
1996-03-19 54.75 54.88 54.38 54.62 254900
1996-03-20 54.75 54.75 53.25 53.63 209000
1996-03-21 53.75 54.13 53.50 53.87 154500
1996-03-22 53.87 54.00 53.38 53.87 117700
1996-03-25 54.00 54.00 53.75 53.87 74500
1996-03-26 53.63 54.62 53.25 54.50 295800
1996-03-27 54.75 54.94 54.00 54.38 301000
1996-03-28 54.13 55.50 54.13 55.00 379200
1996-03-29 55.00 55.00 54.50 55.00 411200
1996-04-01 54.88 55.25 54.75 55.25 195200
1996-04-02 55.25 56.63 55.25 56.63 258300
1996-04-03 56.50 56.50 55.37 55.75 165600
1996-04-04 57.13 58.13 56.87 57.75 441100
1996-04-08 57.38 57.50 56.75 56.87 345700
1996-04-09 56.75 58.00 56.63 57.88 330400
1996-04-10 57.62 57.75 56.87 56.87 423700
1996-04-11 57.00 58.25 56.87 57.88 756000
1996-04-12 57.75 58.25 57.13 58.25 550100
1996-04-15 57.88 58.88 57.88 58.63 268000
1996-04-16 58.63 59.12 58.13 58.88 315200
1996-04-17 58.75 58.75 57.25 57.38 304000
1996-04-18 57.38 57.50 55.75 57.25 320100
1996-04-19 57.38 58.00 56.87 56.87 268800
1996-04-22 57.25 57.50 55.50 55.50 291700
1996-04-23 55.75 57.50 55.63 57.50 582300
1996-04-24 57.62 58.13 57.25 57.88 165600
1996-04-25 57.62 57.62 56.25 57.38 178200
1996-04-26 57.13 58.25 56.63 57.13 173200
1996-04-29 57.13 57.62 56.81 57.13 122800
1996-04-30 56.25 57.50 55.37 56.75 209300
1996-05-01 57.75 57.88 56.50 57.75 386800
1996-05-02 57.75 58.50 57.38 57.50 437500
1996-05-03 57.38 57.50 56.38 56.50 214000
1996-05-06 56.63 57.13 56.38 57.13 233800
1996-05-07 57.00 57.13 55.50 55.63 372900
1996-05-08 55.37 56.38 54.50 56.38 254400
1996-05-09 56.12 57.13 56.12 56.25 188400
1996-05-10 56.38 56.75 55.63 56.38 214700
1996-05-13 56.38 57.13 56.12 56.63 144100
1996-05-14 56.50 57.75 56.50 57.75 322200
1996-05-15 57.62 58.37 57.50 57.88 249600
1996-05-16 57.00 57.38 56.63 56.87 155000
1996-05-17 56.87 57.38 56.87 57.25 139400
1996-05-20 57.13 59.38 56.63 59.12 282400
1996-05-21 58.75 58.88 57.62 58.13 228600
1996-05-22 58.37 59.75 58.37 59.12 255400
1996-05-23 59.12 59.87 58.63 59.38 251600
1996-05-24 59.38 59.38 58.37 58.75 125700
1996-05-28 58.88 59.00 57.00 57.50 232800
1996-05-29 57.50 57.62 56.12 57.38 172200
1996-05-30 57.13 57.75 57.00 57.38 225400
1996-05-31 57.00 57.25 56.63 57.00 145100
1996-06-03 56.75 57.00 56.12 56.75 101800
1996-06-04 57.00 57.13 56.63 57.00 120700
1996-06-05 57.00 57.62 56.87 57.50 154700
1996-06-06 57.50 57.50 56.12 56.12 214900
1996-06-07 54.50 56.50 54.50 56.25 563500
1996-06-10 56.38 56.38 55.75 55.75 193600
1996-06-11 55.88 55.88 55.13 55.37 161600
1996-06-12 55.13 55.25 54.88 55.13 246200
1996-06-13 55.00 55.13 54.00 54.13 429800
1996-06-14 54.13 54.13 53.63 54.00 235700
1996-06-17 53.75 54.88 53.63 54.25 419900
1996-06-18 54.38 54.50 54.13 54.38 221500
1996-06-19 54.25 54.50 54.00 54.25 183800
1996-06-20 54.00 54.00 53.25 53.50 322200
1996-06-21 54.25 54.25 52.50 52.75 440900
1996-06-24 53.00 53.50 52.75 53.38 304800
1996-06-25 53.00 53.25 52.37 53.12 309600
1996-06-26 53.12 53.75 53.00 53.25 570000
1996-06-27 53.00 53.00 52.13 52.50 272200
1996-06-28 52.75 53.75 52.63 53.63 476800
1996-07-01 53.50 54.13 53.12 53.50 541900
1996-07-02 53.25 53.87 53.00 53.87 454600
1996-07-03 53.87 54.00 53.00 53.12 622100
1996-07-05 52.50 52.75 52.13 52.25 104600
1996-07-08 52.25 53.00 52.25 52.25 228100
1996-07-09 52.63 54.00 52.63 53.50 503900
1996-07-10 53.50 53.50 52.13 52.88 291900
1996-07-11 52.75 53.38 52.13 52.25 212700
1996-07-12 52.13 52.50 51.88 52.00 156800
1996-07-15 51.75 52.63 51.00 51.25 285500
1996-07-16 51.50 51.88 50.50 51.25 615500
1996-07-17 52.25 52.25 51.75 51.88 382700
1996-07-18 51.88 52.63 51.62 52.50 302300
1996-07-19 52.25 52.25 51.00 51.50 349700
1996-07-22 51.75 51.75 50.38 50.50 447400
1996-07-23 50.50 51.00 50.00 50.00 287600
1996-07-24 49.63 50.38 49.63 50.25 374000
1996-07-25 50.25 51.00 50.12 50.75 306900
1996-07-26 50.75 50.75 49.50 49.63 230700
1996-07-29 50.00 50.00 49.00 49.00 345400
1996-07-30 49.50 49.50 48.88 49.00 104300
1996-07-31 48.62 49.13 48.38 48.62 271300
1996-08-01 48.50 49.88 48.50 49.75 261700
1996-08-02 50.00 50.12 49.50 49.88 316100
1996-08-05 50.12 51.38 50.12 50.50 229400
1996-08-06 50.38 50.38 49.63 50.38 440500
1996-08-07 50.63 50.75 49.00 49.00 543000
1996-08-08 49.25 49.25 48.50 48.75 500500
1996-08-09 48.88 48.88 47.50 47.87 991300
1996-08-12 48.38 48.75 48.00 48.00 796000
1996-08-13 49.25 49.88 49.13 49.25 835100
1996-08-14 49.25 50.00 49.13 49.88 442000
1996-08-15 50.00 50.38 49.63 49.63 296500
1996-08-16 49.88 50.38 49.75 50.00 597000
1996-08-19 50.25 51.13 50.25 51.13 628200
1996-08-20 51.00 51.13 50.75 50.75 270800
1996-08-21 50.75 50.75 50.12 50.25 448200
1996-08-22 50.50 51.25 50.50 51.25 837600
1996-08-23 51.25 51.25 50.63 50.63 260200
1996-08-26 50.63 50.75 50.25 50.38 233500
1996-08-27 50.38 52.25 50.25 51.50 1034700
1996-08-28 51.25 51.88 51.00 51.75 496000
1996-08-29 51.75 51.88 50.87 51.00 544600
1996-08-30 51.00 51.00 50.50 50.87 551100
1996-09-03 52.00 53.38 52.00 52.63 877400
1996-09-04 52.63 52.63 51.75 52.00 593400
1996-09-05 51.88 52.63 51.88 51.88 854600
1996-09-06 52.13 53.50 52.00 52.63 385600
1996-09-09 53.12 53.25 52.50 53.00 220800
1996-09-10 53.00 53.38 52.63 53.25 239600
1996-09-11 53.25 54.62 53.12 54.13 566400
1996-09-12 54.13 54.25 53.63 53.75 235600
1996-09-13 53.75 53.75 52.63 52.75 335100
1996-09-16 53.75 54.00 53.12 54.00 484400
1996-09-17 53.63 53.75 52.88 52.88 365500
1996-09-18 52.50 53.12 52.50 53.12 446200
1996-09-19 53.00 53.38 52.88 53.38 165300
1996-09-20 53.50 53.87 53.38 53.87 249200
1996-09-23 53.50 53.50 53.38 53.50 108100
1996-09-24 53.75 53.87 53.63 53.75 289700
1996-09-25 53.87 53.87 53.63 53.63 187100
1996-09-26 53.75 53.75 53.00 53.25 183800
1996-09-27 53.12 53.38 52.37 53.38 207200
1996-09-30 53.38 53.63 52.88 52.88 366700
1996-10-01 52.88 54.62 52.50 54.38 285100
1996-10-02 54.88 55.25 54.25 54.50 247500
1996-10-03 54.38 54.50 53.38 54.00 207400
1996-10-04 54.00 54.88 53.38 54.50 414200
1996-10-07 54.75 55.50 54.75 55.50 201100
1996-10-08 55.50 56.12 54.88 55.00 208400
1996-10-09 55.37 55.37 54.38 54.62 187800
1996-10-10 54.50 55.13 54.25 54.38 79800
1996-10-11 54.50 55.25 54.50 54.88 139900
1996-10-14 54.88 55.50 54.88 55.37 378700
1996-10-15 55.63 55.63 54.50 55.25 137900
1996-10-16 55.37 55.75 54.69 55.00 188800
1996-10-17 55.00 55.88 54.75 55.75 208000
1996-10-18 55.88 56.12 55.88 56.12 213000
1996-10-21 55.75 56.87 55.50 55.88 236300
1996-10-22 56.63 57.38 56.12 56.25 260600
1996-10-23 56.25 56.87 56.00 56.87 261500
1996-10-24 56.87 56.87 55.50 55.50 193000
1996-10-25 55.63 56.12 55.13 55.25 180500
1996-10-28 55.37 56.50 55.13 55.13 279200
1996-10-29 55.25 55.63 54.38 55.13 287800
1996-10-30 55.37 56.75 55.25 56.63 206600
1996-10-31 56.50 56.75 55.25 55.37 155000
1996-11-01 55.37 55.63 53.75 54.38 322500
1996-11-04 54.62 54.62 53.87 54.00 179300
1996-11-05 54.13 54.25 53.75 53.87 257500
1996-11-06 53.63 54.88 53.63 54.88 338100
1996-11-07 54.62 55.13 54.38 54.75 215900
1996-11-08 54.88 55.25 54.62 55.13 105500
1996-11-11 55.25 55.63 55.25 55.37 186000
1996-11-12 55.25 55.37 54.88 55.25 187100
1996-11-13 55.25 56.12 55.13 55.75 255400
1996-11-14 55.75 56.25 55.63 56.00 345700
1996-11-15 56.00 56.00 55.50 55.63 306900
1996-11-18 55.25 57.25 55.25 56.63 462800
1996-11-19 56.63 57.25 56.63 57.25 369100
1996-11-20 57.00 57.75 56.87 57.62 280000
1996-11-21 57.62 57.88 57.31 57.50 182600
1996-11-22 57.50 58.13 57.50 58.00 227700
1996-11-25 58.00 59.25 57.88 59.25 596800
1996-11-26 59.25 59.50 58.50 59.12 567200
1996-11-27 59.12 59.25 58.50 58.75 214300
1996-11-29 58.88 59.25 58.88 58.88 88000
1996-12-02 59.00 60.50 59.00 60.00 360800
1996-12-03 59.87 60.13 58.75 58.75 515400
1996-12-04 58.75 59.12 58.25 58.75 350300
1996-12-05 58.75 60.00 58.75 59.75 284900
1996-12-06 59.25 59.63 58.13 58.37 310800
1996-12-09 58.50 59.00 58.25 58.37 242000
1996-12-10 58.37 58.50 57.75 58.00 647500
1996-12-11 56.75 57.13 55.25 56.00 487900
1996-12-12 55.88 56.12 55.00 55.00 386200
1996-12-13 55.00 55.88 54.88 55.50 366600
1996-12-16 56.00 56.87 56.00 56.12 370700
1996-12-17 55.88 56.87 55.88 56.00 385000
1996-12-18 56.12 57.25 56.12 57.00 245600
1996-12-19 57.75 58.88 57.62 58.88 246600
1996-12-20 60.00 60.00 58.63 58.75 273300
1996-12-23 58.25 58.88 58.13 58.88 185000
1996-12-24 58.75 58.75 58.63 58.75 53100
1996-12-26 58.75 59.38 58.75 59.12 189400
1996-12-27 59.38 59.38 59.00 59.25 71600
1996-12-30 59.38 59.50 58.63 58.75 172400
1996-12-31 58.75 58.75 57.88 57.88 266900
1997-01-02 58.13 58.75 57.62 58.25 485000
1997-01-03 58.50 59.00 58.13 58.63 832200
1997-01-06 58.69 59.87 58.69 59.63 328400
1997-01-07 59.25 59.50 58.75 59.25 555000
1997-01-08 59.38 59.38 58.50 58.75 419400
1997-01-09 59.00 61.25 58.88 60.50 925500
1997-01-10 59.50 61.00 59.50 61.00 899200
1997-01-13 61.00 61.25 60.25 60.88 480000
1997-01-14 60.75 61.25 60.00 60.62 340000
1997-01-15 60.75 60.88 60.38 60.88 209900
1997-01-16 60.88 61.13 60.38 60.62 292300
1997-01-17 60.62 60.75 60.25 60.75 236300
1997-01-20 61.00 62.00 60.75 61.13 230700
1997-01-21 61.50 62.00 61.00 61.25 234000
1997-01-22 61.37 61.37 59.87 60.25 417000
1997-01-23 60.75 61.75 59.63 59.63 330500
1997-01-24 59.75 60.13 58.37 58.37 444400
1997-01-27 58.37 60.00 58.25 58.50 325400
1997-01-28 59.00 59.12 57.88 58.13 295100
1997-01-29 58.00 58.88 58.00 58.63 221700
1997-01-30 59.00 59.00 58.25 58.75 490700
1997-01-31 58.88 59.50 58.88 59.00 284600
1997-02-03 59.00 60.25 59.00 60.00 344000
1997-02-04 60.00 60.50 60.00 60.25 386400
1997-02-05 60.50 61.50 60.00 60.00 450400
1997-02-06 60.13 60.38 59.63 59.87 546300
1997-02-07 60.13 60.38 57.00 58.50 554800
1997-02-10 58.25 58.25 56.38 56.63 511400
1997-02-11 56.63 57.38 56.50 57.25 402900
1997-02-12 57.25 59.00 57.25 58.25 474500
1997-02-13 58.25 58.37 57.75 58.00 260700
1997-02-14 58.00 58.00 57.75 57.75 104100
1997-02-18 57.88 57.88 55.75 57.00 336800
1997-02-19 57.00 57.13 56.50 56.63 375500
1997-02-20 56.50 56.63 55.06 55.25 216200
1997-02-21 55.50 56.75 55.37 55.88 280100
1997-02-24 55.88 56.75 55.88 56.63 232600
1997-02-25 56.50 56.63 55.63 56.50 905400
1997-02-26 56.00 56.00 55.13 55.63 646100
1997-02-27 55.50 55.75 54.25 54.25 206900
1997-02-28 54.00 54.13 53.25 53.38 431200
1997-03-03 52.50 53.63 52.37 52.63 416500
1997-03-04 52.75 53.38 52.63 52.63 805900
1997-03-05 52.88 53.25 52.88 53.12 748400
1997-03-06 53.25 54.25 53.25 53.38 578100
1997-03-07 53.50 53.63 52.88 53.25 467000
1997-03-10 53.63 54.75 53.12 54.62 212700
1997-03-11 54.88 55.00 53.38 53.75 205600
1997-03-12 53.75 53.87 53.38 53.38 292900
1997-03-13 53.87 54.00 53.00 53.00 243700
1997-03-14 53.38 54.38 53.38 53.87 194300
1997-03-17 53.63 53.87 53.12 53.63 119800
1997-03-18 53.50 54.25 53.38 53.63 202500
1997-03-19 53.25 53.87 53.12 53.50 461100
1997-03-20 53.38 53.50 53.00 53.50 434500
1997-03-21 53.63 54.00 53.50 53.87 366100
1997-03-24 53.87 54.13 53.87 54.00 148600
1997-03-25 54.13 54.75 53.75 53.75 313600
1997-03-26 54.00 55.13 54.00 54.62 281700
1997-03-27 54.88 55.13 53.50 53.50 310000
1997-03-31 53.38 53.50 52.88 53.00 333800
1997-04-01 53.12 53.12 52.50 52.63 222200
1997-04-02 52.63 52.63 51.88 51.88 368900
1997-04-03 51.75 51.75 50.12 50.63 552900
1997-04-04 50.38 51.13 50.00 50.38 458300
1997-04-07 50.63 50.87 49.88 50.25 205800
1997-04-08 50.25 50.50 49.63 49.63 263300
1997-04-09 49.88 49.88 49.50 49.50 311000
1997-04-10 49.37 49.37 49.00 49.13 210400
1997-04-11 48.88 48.88 48.00 48.00 241900
1997-04-14 48.50 49.50 48.25 49.37 429200
1997-04-15 49.75 49.75 48.38 49.13 287000
1997-04-16 48.88 49.13 48.13 48.75 342100
1997-04-17 48.75 49.37 48.25 48.25 229000
1997-04-18 48.88 49.00 48.38 48.75 296700
1997-04-21 49.00 49.63 49.00 49.13 650600
1997-04-22 49.50 49.88 49.25 49.50 423700
1997-04-23 49.50 50.38 49.50 49.75 306200
1997-04-24 49.75 49.75 48.75 49.00 412200
1997-04-25 48.88 48.88 48.00 48.00 323600
1997-04-28 47.87 48.00 47.38 47.63 301000
1997-04-29 48.62 48.62 47.63 48.25 750800
1997-04-30 48.13 48.75 48.13 48.62 498800
1997-05-01 48.75 48.88 48.13 48.50 370500
1997-05-02 48.75 50.12 48.75 50.00 434500
1997-05-05 50.12 50.75 50.00 50.38 751000
1997-05-06 50.25 50.63 50.00 50.38 570300
1997-05-07 50.63 51.13 50.63 50.63 552300
1997-05-08 50.25 52.00 50.25 51.25 544700
1997-05-09 50.75 51.38 50.50 50.87 486000
1997-05-12 51.00 53.25 51.00 53.25 915000
1997-05-13 53.00 53.00 51.62 51.88 472100
1997-05-14 52.13 52.63 52.13 52.37 409900
1997-05-15 52.37 52.63 51.88 52.63 282400
1997-05-16 52.63 52.63 52.00 52.13 233600
1997-05-19 52.37 53.00 52.25 53.00 216300
1997-05-20 52.75 52.75 52.00 52.75 128400
1997-05-21 52.88 53.12 52.13 52.50 193700
1997-05-22 52.50 53.12 52.13 52.13 138000
1997-05-23 52.13 52.75 52.13 52.13 205000
1997-05-27 52.25 52.75 51.62 52.63 461900
1997-05-28 52.63 52.75 52.13 52.63 691900
1997-05-29 52.75 52.88 51.88 52.50 538500
1997-05-30 52.25 53.63 52.00 53.50 404400
1997-06-02 54.38 55.00 53.87 54.13 608300
1997-06-03 53.87 54.62 53.63 54.13 554200
1997-06-04 53.87 54.13 53.50 54.00 192800
1997-06-05 54.00 54.75 53.87 54.50 370400
1997-06-06 56.00 56.00 54.88 54.88 695800
1997-06-09 54.75 54.75 53.12 54.25 489900
1997-06-10 54.75 55.63 54.62 54.88 523800
1997-06-11 54.62 55.37 54.13 54.50 230000
1997-06-12 54.50 54.75 54.13 54.50 257500
1997-06-13 54.62 55.88 54.62 55.25 383300
1997-06-16 55.25 55.63 55.00 55.63 332900
1997-06-17 55.37 56.38 55.25 55.75 351300
1997-06-18 55.50 56.38 55.50 56.12 298100
1997-06-19 56.12 56.38 55.13 55.13 378800
1997-06-20 54.50 54.88 54.25 54.88 325700
1997-06-23 55.25 55.75 54.25 54.38 308500
1997-06-24 54.88 54.88 53.87 54.00 453900
1997-06-25 54.00 55.37 53.63 54.38 1032500
1997-06-26 54.38 55.50 54.38 54.38 348000
1997-06-27 54.50 55.00 54.38 54.44 262200
1997-06-30 55.00 56.06 54.69 55.56 529900
1997-07-01 56.00 56.50 55.56 55.75 575400
1997-07-02 55.75 56.12 55.44 56.12 586500
1997-07-03 56.38 56.63 56.12 56.38 131700
1997-07-07 56.50 56.81 55.75 56.25 193000
1997-07-08 56.12 56.25 55.63 55.88 300900
1997-07-09 56.00 56.00 54.94 55.19 233700
1997-07-10 55.00 55.19 54.19 54.81 306100
1997-07-11 54.25 54.94 54.25 54.62 190900
1997-07-14 54.50 55.56 54.50 54.88 198500
1997-07-15 54.38 55.25 54.31 55.13 391500
1997-07-16 55.19 55.37 54.75 55.25 263000
1997-07-17 55.25 56.75 55.19 55.94 218300
1997-07-18 55.50 55.50 54.38 54.75 538000
1997-07-21 54.75 54.88 54.38 54.62 250500
1997-07-22 54.69 55.75 54.69 55.50 201500
1997-07-23 55.63 56.31 55.44 56.00 602900
1997-07-24 56.00 56.87 55.81 56.56 483600
1997-07-25 56.63 56.63 56.00 56.19 271500
1997-07-28 56.50 58.00 56.50 57.44 428500
1997-07-29 57.50 58.69 57.50 58.31 460600
1997-07-30 58.31 58.81 58.31 58.63 336300
1997-07-31 58.81 59.44 58.06 58.81 356400
1997-08-01 58.69 58.69 57.19 58.06 262700
1997-08-04 58.13 58.88 58.13 58.37 153800
1997-08-05 57.62 58.69 57.62 58.69 154300
1997-08-06 59.00 59.50 58.56 59.38 199400
1997-08-07 59.31 59.50 58.37 58.37 200100
1997-08-08 58.00 58.50 57.50 57.50 328200
1997-08-11 57.62 59.12 57.56 58.94 187500
1997-08-12 58.56 59.19 58.06 58.06 198500
1997-08-13 58.25 58.37 57.19 57.38 170700
1997-08-14 57.56 57.81 56.06 56.75 110900
1997-08-15 56.38 56.50 55.44 55.50 289900
1997-08-18 55.25 57.38 54.94 57.00 353100
1997-08-19 56.94 57.88 56.81 57.88 142400
1997-08-20 57.81 59.50 57.81 59.38 179900
1997-08-21 59.19 59.19 58.25 58.44 250500
1997-08-22 57.75 58.88 57.13 58.88 238400
1997-08-25 59.12 59.50 58.25 58.31 212400
1997-08-26 58.06 59.00 57.94 59.00 258600
1997-08-27 58.50 59.75 58.44 59.44 222800
1997-08-28 59.00 59.06 58.25 58.25 196900
1997-08-29 58.13 58.69 57.69 57.94 259300
1997-09-02 58.13 59.94 58.13 59.87 288700
1997-09-03 59.87 59.94 59.12 59.31 260100
1997-09-04 59.19 59.69 59.12 59.56 462200
1997-09-05 59.50 59.81 59.19 59.44 301600
1997-09-08 59.69 59.81 59.38 59.44 188300
1997-09-09 59.38 59.81 59.25 59.50 270900
1997-09-10 59.25 60.69 58.69 59.94 370700
1997-09-11 59.63 59.69 59.06 59.38 488900
1997-09-12 59.19 60.44 59.19 60.44 478200
1997-09-15 60.25 61.06 59.63 59.63 197800
1997-09-16 60.06 61.63 60.06 61.13 251500
1997-09-17 61.94 62.00 61.13 61.13 352100
1997-09-18 61.19 62.00 61.00 61.56 494500
1997-09-19 61.44 61.94 61.31 61.75 333000
1997-09-22 61.81 61.81 61.06 61.19 229400
1997-09-23 61.06 61.06 60.31 60.50 170600
1997-09-24 60.56 62.19 60.56 61.19 353600
1997-09-25 61.25 62.44 61.25 61.56 435700
1997-09-26 61.63 62.12 61.56 61.81 147000
1997-09-29 61.56 62.75 61.31 62.31 220100
1997-09-30 62.25 62.25 61.56 61.69 308600
1997-10-01 61.44 62.19 61.06 62.00 243700
1997-10-02 61.81 61.94 60.75 60.88 697700
1997-10-03 61.00 61.94 61.00 61.31 336400
1997-10-06 61.56 62.69 61.56 62.25 184100
1997-10-07 62.25 62.63 62.12 62.50 219500
1997-10-08 62.50 62.50 61.31 61.44 161600
1997-10-09 61.56 61.63 61.00 61.00 171600
1997-10-10 60.88 62.00 60.75 61.94 177300
1997-10-13 62.25 62.56 62.06 62.12 265400
1997-10-14 62.12 62.50 60.44 61.31 252100
1997-10-15 61.19 61.44 60.75 61.37 100100
1997-10-16 61.00 61.25 59.75 60.00 357200
1997-10-17 59.75 62.00 59.50 60.69 795700
1997-10-20 61.88 64.00 61.50 63.31 931200
1997-10-21 63.31 63.50 62.81 63.00 439700
1997-10-22 62.50 64.50 62.50 63.81 528400
1997-10-23 63.00 63.56 62.12 62.25 396100
1997-10-24 62.75 63.06 62.38 62.75 279700
1997-10-27 62.00 62.69 58.50 58.81 329800
1997-10-28 58.50 62.00 57.88 61.88 573100
1997-10-29 61.88 62.81 61.75 62.38 419300
1997-10-30 61.94 61.94 61.25 61.25 382300
1997-10-31 61.50 61.56 60.50 61.44 312300
1997-11-03 62.00 62.63 61.81 62.38 488700
1997-11-04 62.38 62.50 61.50 62.19 183300
1997-11-05 62.87 62.87 61.50 61.69 355100
1997-11-06 61.63 62.00 61.06 61.06 319500
1997-11-07 60.50 60.88 59.87 60.50 193800
1997-11-10 60.75 61.37 60.31 60.38 187000
1997-11-11 60.38 60.50 60.00 60.25 395900
1997-11-12 60.00 60.38 59.75 59.81 117700
1997-11-13 60.00 60.13 58.00 58.75 313500
1997-11-14 58.75 60.50 58.75 59.38 246600
1997-11-17 59.56 60.88 59.56 60.25 243200
1997-11-18 60.13 60.38 59.00 59.25 206700
1997-11-19 59.38 59.38 58.44 58.88 171400
1997-11-20 58.25 60.75 58.25 59.69 168700
1997-11-21 59.75 59.94 59.50 59.69 326600
1997-11-24 59.44 59.44 57.81 58.00 246600
1997-11-25 58.06 58.25 56.56 56.94 527300
1997-11-26 57.13 57.38 55.94 56.00 504200
1997-11-28 56.25 56.56 56.00 56.00 224500
1997-12-01 56.12 56.19 54.56 54.69 320700
1997-12-02 54.25 55.44 54.25 55.25 1058100
1997-12-03 55.31 55.31 54.56 54.75 525400
1997-12-04 55.13 55.63 54.13 54.31 633600
1997-12-05 54.13 55.44 54.13 54.62 315500
1997-12-08 54.88 55.44 54.06 54.25 365100
1997-12-09 54.06 54.13 53.25 53.56 312700
1997-12-10 53.50 53.50 52.88 53.12 320600
1997-12-11 52.75 52.81 51.75 51.88 301800
1997-12-12 52.00 52.13 51.00 51.81 433600
1997-12-15 51.75 52.88 51.75 52.88 498400
1997-12-16 53.19 53.38 52.37 52.44 254000
1997-12-17 52.44 52.50 51.75 51.75 223100
1997-12-18 51.50 52.37 51.13 51.25 358900
1997-12-19 51.00 51.00 49.31 50.75 552700
1997-12-22 51.13 51.50 50.69 51.44 449400
1997-12-23 51.50 51.50 50.81 51.25 274400
1997-12-24 51.25 51.25 50.94 51.13 179400
1997-12-26 51.25 51.56 51.00 51.13 125500
1997-12-29 51.19 52.44 50.87 52.19 505400
1997-12-30 52.56 54.13 52.13 54.13 613300
1997-12-31 54.13 54.88 53.75 54.88 396500
1998-01-02 54.81 54.94 53.00 53.87 206300
1998-01-05 54.88 54.88 52.88 53.00 611500
1998-01-06 52.13 52.19 50.50 51.50 547600
1998-01-07 51.62 53.50 51.56 52.69 632100
1998-01-08 52.56 52.56 51.62 51.94 259200
1998-01-09 52.00 52.00 48.31 49.19 896900
1998-01-12 48.50 50.63 48.31 50.25 488800
1998-01-13 51.25 54.00 51.25 52.50 519000
1998-01-14 52.50 52.50 51.25 52.31 252300
1998-01-15 52.56 53.12 52.56 52.88 200300
1998-01-16 54.75 54.75 53.50 53.50 504600
1998-01-20 54.25 54.69 53.63 54.62 214000
1998-01-21 54.25 54.69 53.12 53.63 456400
1998-01-22 53.00 53.00 51.50 53.00 543700
1998-01-23 52.75 52.88 52.06 52.88 517600
1998-01-26 53.00 54.75 53.00 54.56 326700
1998-01-27 54.50 55.44 54.50 54.69 277500
1998-01-28 54.94 55.13 54.00 54.38 216500
1998-01-29 54.62 55.50 54.62 55.37 218400
1998-01-30 55.25 55.25 54.69 54.69 203300
1998-02-02 55.13 55.44 55.00 55.25 132500
1998-02-03 56.75 57.00 56.31 56.50 1295300
1998-02-04 57.00 57.94 56.87 57.56 649500
1998-02-05 57.56 58.00 56.69 57.62 294700
1998-02-06 57.81 58.63 57.75 58.50 238000
1998-02-09 58.56 58.88 57.75 57.75 441300
1998-02-10 57.75 57.75 57.31 57.62 394600
1998-02-11 57.62 57.94 56.75 56.75 358200
1998-02-12 56.75 56.81 55.88 56.69 280100
1998-02-13 56.38 56.69 56.31 56.50 389400
1998-02-17 56.63 56.69 55.94 56.06 200100
1998-02-18 56.12 57.06 55.63 57.00 556600
1998-02-19 56.75 57.50 56.50 57.13 233800
1998-02-20 57.06 57.06 56.63 56.94 301500
1998-02-23 56.94 56.94 56.00 56.69 309300
1998-02-24 56.69 57.62 56.69 57.62 417800
1998-02-25 57.50 57.62 56.94 57.38 400900
1998-02-26 57.50 58.75 57.50 58.56 573200
1998-02-27 58.44 59.50 58.37 59.06 458000
1998-03-02 59.06 59.63 58.75 59.56 345700
1998-03-03 59.31 60.00 59.12 60.00 261700
1998-03-04 59.94 60.31 59.56 59.75 309300
1998-03-05 59.44 60.06 59.38 59.81 323600
1998-03-06 59.81 60.00 59.50 59.69 318800
1998-03-09 59.69 59.69 56.75 57.13 965300
1998-03-10 58.00 58.13 57.56 57.56 603200
1998-03-11 57.56 59.19 57.56 58.81 452500
1998-03-12 58.69 58.75 57.94 58.56 318800
1998-03-13 58.50 59.25 58.50 59.00 277900
1998-03-16 59.06 59.63 58.88 59.25 278700
1998-03-17 58.88 58.88 55.88 57.25 561900
1998-03-18 56.75 57.94 56.69 57.94 643000
1998-03-19 58.88 59.00 57.94 58.75 734800
1998-03-20 58.50 59.69 58.50 59.50 653200
1998-03-23 60.00 61.00 60.00 60.62 573200
1998-03-24 60.75 60.75 60.00 60.06 295700
1998-03-25 60.06 61.06 59.94 60.31 259800
1998-03-26 60.19 61.00 60.00 60.62 154500
1998-03-27 60.62 60.75 59.50 59.81 185000
1998-03-30 59.63 60.06 58.75 59.06 99300
1998-03-31 59.12 59.31 58.13 58.31 225800
1998-04-01 58.06 58.88 57.13 58.37 277500
1998-04-02 58.63 58.94 58.19 58.94 186200
1998-04-03 58.94 59.12 58.06 58.06 138000
1998-04-06 58.19 58.19 57.19 57.19 127600
1998-04-07 56.25 56.69 55.37 55.94 381600
1998-04-08 55.81 55.81 55.19 55.25 136900
1998-04-09 55.75 56.12 55.31 55.50 143000
1998-04-13 55.19 55.19 54.75 54.88 213800
1998-04-14 55.00 56.12 55.00 55.94 313900
1998-04-15 55.88 57.56 55.88 57.06 377200
1998-04-16 57.13 58.19 57.00 58.19 479500
1998-04-17 58.00 58.00 57.50 57.94 246400
1998-04-20 58.13 58.50 57.31 57.94 168200
1998-04-21 57.62 58.94 57.31 58.88 168900
1998-04-22 58.56 58.56 58.00 58.06 208000
1998-04-23 58.06 58.56 58.06 58.19 239100
1998-04-24 58.00 58.00 57.25 57.31 177400
1998-04-27 57.13 57.56 56.63 56.69 250500
1998-04-28 56.81 56.94 56.19 56.87 211700
1998-04-29 56.87 57.44 56.87 57.25 201100
1998-04-30 57.31 57.69 57.06 57.50 112200
1998-05-01 57.56 58.94 57.56 58.56 224000
1998-05-04 58.56 58.56 57.62 58.00 146500
1998-05-05 57.81 57.81 56.87 57.00 220800
1998-05-06 57.00 57.31 56.87 57.25 229900
1998-05-07 57.06 57.06 56.63 56.75 302700
1998-05-08 56.69 57.44 56.69 57.00 313800
1998-05-11 57.00 57.38 56.50 56.75 200200
1998-05-12 56.75 57.31 56.75 57.13 234200
1998-05-13 57.13 57.75 57.13 57.25 104700
1998-05-14 57.25 58.13 57.19 57.31 110900
1998-05-15 57.44 57.44 57.00 57.19 154700
1998-05-18 57.00 57.38 56.06 56.25 369700
1998-05-19 56.25 56.75 56.25 56.44 277700
1998-05-20 56.31 56.50 55.06 55.25 467800
1998-05-21 55.31 55.69 54.38 55.06 982600
1998-05-22 55.19 55.19 54.50 54.50 680700
1998-05-26 54.56 54.88 54.00 54.13 575000
1998-05-27 53.75 54.25 52.94 53.81 286900
1998-05-28 54.00 54.81 53.75 54.25 619600
1998-05-29 54.38 54.75 53.63 54.06 268500
1998-06-01 54.00 54.00 53.50 53.56 195500
1998-06-02 53.63 54.13 53.19 53.25 676600
1998-06-03 53.44 54.00 52.81 52.88 243000
1998-06-04 52.81 54.25 52.81 53.87 520500
1998-06-05 53.75 55.37 53.75 54.75 363000
1998-06-08 54.88 55.13 53.87 53.87 427700
1998-06-09 54.00 54.00 53.06 53.19 260400
1998-06-10 52.50 53.75 52.37 52.50 266800
1998-06-11 52.44 52.56 50.75 50.87 1069700
1998-06-12 50.94 51.50 50.50 51.31 804600
1998-06-15 51.00 51.75 50.31 50.31 291700
1998-06-16 50.44 51.38 50.38 51.00 370300
1998-06-17 51.00 53.00 51.00 52.56 678900
1998-06-18 52.06 52.06 50.94 51.25 203400
1998-06-19 51.25 51.25 50.50 50.81 288600
1998-06-22 50.75 52.19 50.75 52.00 240300
1998-06-23 52.00 52.37 52.00 52.00 203100
1998-06-24 52.19 52.37 51.88 52.06 199100
1998-06-25 53.00 53.25 52.94 53.00 347500
1998-06-26 52.88 53.19 52.56 52.81 164900
1998-06-29 53.00 53.63 53.00 53.63 374300
1998-06-30 53.87 54.56 53.87 54.31 518400
1998-07-01 54.19 55.50 54.19 55.37 331600
1998-07-02 55.37 55.81 55.19 55.25 185700
1998-07-06 55.25 55.63 54.94 55.13 195200
1998-07-07 55.00 55.19 54.38 54.38 294100
1998-07-08 54.38 55.25 54.38 54.56 148700
1998-07-09 54.50 54.56 53.94 54.06 194800
1998-07-10 54.25 54.44 53.87 53.87 139100
1998-07-13 53.81 53.87 52.50 52.50 615000
1998-07-14 52.56 54.38 52.56 53.87 125500
1998-07-15 53.75 55.31 53.50 54.38 251400
1998-07-16 54.44 54.62 54.13 54.44 157800
1998-07-17 54.62 54.62 54.13 54.19 133700
1998-07-20 54.13 54.19 53.56 53.56 151000
1998-07-21 53.63 54.88 53.50 53.69 401200
1998-07-22 53.81 54.75 53.75 54.75 450300
1998-07-23 54.62 54.62 52.31 52.56 299000
1998-07-24 52.69 52.88 51.69 52.06 641200
1998-07-27 51.69 52.44 51.56 51.81 1184700
1998-07-28 51.81 52.19 51.06 52.13 579100
1998-07-29 52.13 52.13 51.31 51.94 144900
1998-07-30 52.19 53.50 52.13 52.63 129800
1998-07-31 52.69 52.69 50.50 50.69 251700
1998-08-03 50.63 50.63 49.56 49.63 258000
1998-08-04 49.69 50.81 49.06 49.06 340000
1998-08-05 49.00 49.06 46.00 47.63 443700
1998-08-06 47.87 47.87 47.12 47.44 347800
1998-08-07 47.44 49.81 47.19 48.69 279000
1998-08-10 48.81 48.81 47.31 47.38 205700
1998-08-11 47.44 48.19 46.00 47.56 572600
1998-08-12 47.81 49.44 47.63 49.13 367800
1998-08-13 49.00 50.50 49.00 50.06 203900
1998-08-14 50.25 51.00 49.94 50.25 370700
1998-08-17 50.12 50.19 49.37 50.06 182200
1998-08-18 50.25 50.63 49.81 50.56 144600
1998-08-19 50.50 52.37 50.38 52.37 290000
1998-08-20 52.44 53.38 52.00 53.38 352200
1998-08-21 53.00 53.06 50.12 52.63 570500
1998-08-24 52.37 52.44 51.44 51.94 256300
1998-08-25 51.94 52.88 51.88 52.25 236700
1998-08-26 52.13 52.13 51.13 51.38 369000
1998-08-27 51.38 51.38 49.63 49.75 391100
1998-08-28 49.75 50.63 49.75 50.19 395700
1998-08-31 50.25 51.75 49.00 49.13 536700
1998-09-01 49.25 51.00 48.75 50.56 334000
1998-09-02 50.31 51.19 50.00 50.50 295900
1998-09-03 49.88 50.12 48.62 49.19 565500
1998-09-04 49.63 50.63 49.31 50.63 395300
1998-09-08 51.00 52.31 50.38 52.19 198100
1998-09-09 52.19 52.56 51.25 52.19 278600
1998-09-10 51.88 53.75 51.56 52.88 361600
1998-09-11 52.37 53.50 51.75 53.50 445200
1998-09-14 53.50 54.00 53.25 53.31 271600
1998-09-15 53.19 54.25 52.63 54.25 390500
1998-09-16 54.25 55.94 54.06 55.94 632300
1998-09-17 55.75 56.25 55.00 55.81 352200
1998-09-18 55.81 56.87 54.75 56.50 522200
1998-09-21 56.25 57.19 55.88 56.81 201500
1998-09-22 57.06 57.06 55.63 56.38 186400
1998-09-23 56.75 59.56 56.75 59.50 587900
1998-09-24 59.00 59.00 57.94 59.00 403900
1998-09-25 58.88 59.31 58.56 59.12 238800
1998-09-28 59.38 59.63 58.75 58.81 386800
1998-09-29 58.94 59.25 57.88 59.12 468600
1998-09-30 58.69 58.81 57.69 57.69 414800
1998-10-01 57.69 58.50 54.75 54.75 513100
1998-10-02 55.13 56.87 55.06 56.50 821600
1998-10-05 56.50 57.62 56.00 57.00 449600
1998-10-06 57.38 58.19 57.31 57.94 317000
1998-10-07 58.00 58.44 56.00 56.87 258900
1998-10-08 56.38 56.38 49.69 49.69 983000
1998-10-09 51.19 54.94 51.19 54.75 969600
1998-10-12 54.81 56.94 54.81 56.31 369800
1998-10-13 56.00 56.69 55.50 56.63 206900
1998-10-14 56.50 57.94 56.50 56.87 254300
1998-10-15 56.81 58.50 55.94 58.06 249000
1998-10-16 59.12 59.12 57.25 57.56 486900
1998-10-19 57.81 57.88 55.88 56.12 162800
1998-10-20 56.25 57.50 56.25 57.25 133000
1998-10-21 57.31 57.31 56.31 56.56 117000
1998-10-22 56.25 56.69 55.00 56.69 209700
1998-10-23 56.69 57.06 56.19 56.69 161500
1998-10-26 56.94 57.69 56.69 56.81 197800
1998-10-27 57.06 58.25 55.69 56.25 214600
1998-10-28 56.38 56.63 54.88 55.00 252800
1998-10-29 55.00 55.06 54.06 54.31 343400
1998-10-30 54.19 55.88 54.00 55.25 280300
1998-11-02 55.63 56.75 55.63 56.31 197200
1998-11-03 56.63 58.19 56.63 58.13 608000
1998-11-04 58.19 58.31 57.50 57.81 304400
1998-11-05 57.81 57.81 56.63 57.62 312800
1998-11-06 57.50 57.69 57.06 57.44 153100
1998-11-09 57.44 57.50 56.44 56.63 215200
1998-11-10 56.69 56.75 55.69 55.75 159800
1998-11-11 55.69 56.12 55.37 55.37 124900
1998-11-12 55.37 57.50 55.37 56.44 302000
1998-11-13 56.63 57.13 55.81 56.25 163200
1998-11-16 56.25 56.25 55.13 55.69 182000
1998-11-17 55.63 56.06 55.00 55.19 228200
1998-11-18 55.13 56.00 55.13 55.88 171900
1998-11-19 56.00 56.44 55.13 55.13 161500
1998-11-20 55.50 57.69 55.44 57.25 270700
1998-11-23 57.25 58.00 56.63 57.81 498300
1998-11-24 56.50 57.13 55.63 55.94 277800
1998-11-25 56.06 56.63 55.81 55.88 179700
1998-11-27 57.13 58.44 57.06 58.37 253300
1998-11-30 57.56 57.56 55.44 55.50 231900
1998-12-01 55.50 55.50 53.31 53.31 285800
1998-12-02 53.63 53.69 52.13 52.44 362600
1998-12-03 52.44 52.69 51.56 52.25 197500
1998-12-04 52.50 53.63 52.37 53.31 208200
1998-12-07 53.19 54.44 53.00 54.44 143400
1998-12-08 54.31 54.31 52.31 53.00 387300
1998-12-09 53.00 53.69 52.88 53.12 325100
1998-12-10 53.06 53.06 51.06 51.13 375200
1998-12-11 51.00 51.19 50.38 50.81 391300
1998-12-14 50.69 52.00 50.25 50.25 182100
1998-12-15 50.38 50.87 49.31 49.88 310900
1998-12-16 50.12 51.50 50.12 51.19 295500
1998-12-17 51.19 51.19 49.13 50.63 316600
1998-12-18 50.38 50.44 49.88 50.12 439200
1998-12-21 50.12 50.63 49.81 50.06 224000
1998-12-22 50.06 50.31 49.44 49.69 276400
1998-12-23 49.75 50.06 48.94 49.69 316500
1998-12-24 49.56 49.88 49.31 49.75 56600
1998-12-28 49.63 49.63 48.00 49.50 301700
1998-12-29 49.50 49.50 48.50 48.56 232000
1998-12-30 48.94 49.50 48.69 48.88 196600
1998-12-31 48.88 50.00 48.69 49.75 202900
1999-01-04 50.00 51.44 50.00 50.75 496200
1999-01-05 51.13 51.25 50.69 51.19 383300
1999-01-06 51.50 53.00 51.50 52.94 427700
1999-01-07 53.25 53.25 51.69 52.94 389200
1999-01-08 53.00 53.00 51.81 52.31 205100
1999-01-11 52.37 53.12 52.37 52.88 334700
1999-01-12 52.81 53.06 51.31 51.38 236100
1999-01-13 51.13 52.31 50.94 51.94 280700
1999-01-14 51.81 51.81 49.69 49.75 301200
1999-01-15 50.50 52.00 50.38 51.88 270000
1999-01-19 51.75 51.75 50.38 50.69 462600
1999-01-20 50.94 50.94 49.81 50.00 269600
1999-01-21 50.06 51.94 50.06 50.12 266900
1999-01-22 50.06 50.31 48.88 49.56 295300
1999-01-25 49.31 49.37 48.56 49.00 182000
1999-01-26 48.62 48.75 47.94 48.25 159900
1999-01-27 48.19 48.38 47.12 48.38 503600
1999-01-28 48.19 48.94 47.19 47.44 274400
1999-01-29 47.00 47.87 46.31 47.50 263600
1999-02-01 47.50 48.50 47.25 47.25 172400
1999-02-02 47.19 48.00 46.50 47.87 286200
1999-02-03 48.00 49.75 47.38 49.19 130700
1999-02-04 49.56 50.00 48.94 49.06 246800
1999-02-05 49.19 51.13 49.13 50.75 334300
1999-02-08 50.69 51.75 50.38 51.75 287800
1999-02-09 51.94 51.94 49.88 50.00 157800
1999-02-10 49.75 51.25 49.75 50.69 192300
1999-02-11 50.56 50.56 48.81 49.13 185200
1999-02-12 48.94 49.37 48.13 48.50 193400
1999-02-16 48.06 49.44 48.00 48.38 255600
1999-02-17 48.13 48.13 46.69 46.94 149000
1999-02-18 46.94 47.00 45.50 46.75 368000
1999-02-19 46.69 46.69 45.19 45.56 235800
1999-02-22 45.69 46.19 45.25 45.44 251100
1999-02-23 45.50 45.50 44.12 44.69 413900
1999-02-24 44.69 45.00 43.75 43.94 295200
1999-02-25 44.00 45.19 44.00 44.81 353600
1999-02-26 45.00 46.31 44.94 45.38 270300
1999-03-01 45.38 45.50 44.06 44.38 256000
1999-03-02 44.63 45.25 44.25 44.25 252300
1999-03-03 44.38 45.38 44.38 45.38 622300
1999-03-04 45.31 47.31 44.56 46.94 390500
1999-03-05 47.38 47.87 45.88 47.06 372500
1999-03-08 47.25 49.44 47.25 47.94 378600
1999-03-09 48.00 48.25 47.06 48.25 239800
1999-03-10 48.19 50.75 48.13 50.56 535900
1999-03-11 51.38 52.25 50.44 50.50 523400
1999-03-12 50.81 51.81 50.69 51.13 316600
1999-03-15 50.75 51.00 48.81 49.69 514800
1999-03-16 49.44 49.44 47.44 49.13 324100
1999-03-17 48.75 49.50 47.75 48.88 1031000
1999-03-18 49.25 49.88 48.25 48.50 657300
1999-03-19 48.56 49.63 47.50 49.00 614300
1999-03-22 49.00 49.37 48.50 48.62 668200
1999-03-23 48.94 49.13 47.63 48.00 305000
1999-03-24 47.69 48.25 47.12 48.13 1093800
1999-03-25 47.63 48.13 47.12 48.00 259500
1999-03-26 48.25 49.31 48.13 49.06 521600
1999-03-29 51.50 51.62 50.56 50.87 533700
1999-03-30 50.63 51.06 50.25 51.06 418900
1999-03-31 51.00 51.19 49.56 50.87 489900
1999-04-01 50.00 50.44 49.56 50.00 328800
1999-04-05 50.25 50.63 50.00 50.12 309500
1999-04-06 50.25 50.25 49.19 49.37 441200
1999-04-07 49.37 49.56 47.94 48.56 912600
1999-04-08 49.00 49.94 49.00 49.94 872600
1999-04-09 50.00 50.38 49.50 50.31 186500
1999-04-12 50.19 51.31 50.06 51.00 241000
1999-04-13 51.38 51.69 51.00 51.56 381600
1999-04-14 51.56 52.00 51.19 52.00 330800
1999-04-15 51.81 53.50 51.81 53.25 269800
1999-04-16 53.00 55.00 53.00 54.94 474000
1999-04-19 55.13 57.44 55.13 56.00 504200
1999-04-20 55.50 55.50 53.56 53.75 710500
1999-04-21 53.87 54.69 53.31 53.69 392500
1999-04-22 53.87 54.88 52.56 54.38 596100
1999-04-23 54.19 54.38 53.25 53.50 658300
1999-04-26 53.31 53.50 52.75 53.31 393500
1999-04-27 55.00 57.50 54.75 56.19 809200
1999-04-28 56.25 59.00 56.25 58.00 744100
1999-04-29 58.06 60.00 57.75 58.19 590200
1999-04-30 58.50 59.38 56.56 57.00 519200
1999-05-03 57.00 59.25 56.94 59.00 529400
1999-05-04 61.00 62.75 60.38 62.44 927300
1999-05-05 62.00 62.00 60.50 61.37 568700
1999-05-06 61.31 62.19 61.13 62.00 643000
1999-05-07 63.13 63.50 60.88 62.12 728500
1999-05-10 62.00 62.19 61.06 61.69 374500
1999-05-11 62.25 63.75 61.75 63.75 431100
1999-05-12 63.00 63.00 61.25 61.63 527400
1999-05-13 61.63 63.13 61.63 62.81 333900
1999-05-14 62.56 63.50 62.31 62.50 295000
1999-05-17 62.50 62.50 61.25 61.88 181700
1999-05-18 61.88 62.87 61.00 62.56 464100
1999-05-19 62.56 64.75 62.25 64.25 511700
1999-05-20 64.00 64.00 62.56 62.56 322100
1999-05-21 62.87 65.38 62.87 63.88 719000
1999-05-24 64.50 64.50 61.00 62.25 453400
1999-05-25 62.25 62.25 60.75 60.75 377900
1999-05-26 60.81 61.13 60.25 60.50 470900
1999-05-27 60.44 60.50 59.06 59.12 204600
1999-05-28 59.12 60.00 58.06 59.94 244500
1999-06-01 59.56 59.56 57.50 59.38 305600
1999-06-02 59.56 60.88 59.38 60.00 343100
1999-06-03 60.25 61.56 59.94 60.25 204400
1999-06-04 60.25 61.06 59.81 60.81 212500
1999-06-07 60.94 61.56 60.62 61.44 217500
1999-06-08 61.19 62.19 61.00 61.56 303400
1999-06-09 61.37 61.81 60.88 61.19 337400
1999-06-10 61.00 61.81 60.75 61.19 320500
1999-06-11 61.00 62.38 60.81 62.06 635200
1999-06-14 62.31 62.63 62.12 62.38 299100
1999-06-15 62.50 62.94 62.12 62.12 148500
1999-06-16 62.38 62.44 61.63 61.94 176900
1999-06-17 61.69 61.69 60.62 61.31 145800
1999-06-18 61.25 61.75 61.19 61.63 260800
1999-06-21 61.50 61.50 59.81 60.56 206500
1999-06-22 60.44 60.75 60.25 60.62 163000
1999-06-23 60.56 61.25 60.19 60.62 399400
1999-06-24 60.50 60.50 59.00 59.31 197100
1999-06-25 59.44 59.81 58.88 59.12 209800
1999-06-28 58.81 58.88 57.81 58.19 164600
1999-06-29 58.31 58.31 56.50 56.75 489400
1999-06-30 56.75 59.94 56.56 59.50 2201200
1999-07-01 59.87 60.56 59.38 59.94 416300
1999-07-02 60.00 60.94 59.75 60.25 427600
1999-07-06 60.94 62.25 60.75 61.31 482100
1999-07-07 61.37 61.50 60.06 60.56 195900
1999-07-08 61.44 62.87 61.44 61.81 375300
1999-07-09 61.81 62.06 61.31 61.63 236800
1999-07-12 61.63 61.94 61.37 61.81 284400
1999-07-13 61.81 61.81 60.56 61.25 289600
1999-07-14 61.31 61.56 60.75 60.75 189700
1999-07-15 60.94 61.31 60.69 60.94 154800
1999-07-16 61.00 61.00 60.00 60.38 128200
1999-07-19 60.38 60.44 59.63 59.69 135600
1999-07-20 59.75 59.94 57.75 57.88 315900
1999-07-21 57.88 58.37 56.87 57.81 192600
1999-07-22 57.88 58.50 56.75 57.94 231700
1999-07-23 58.31 58.56 57.69 58.13 134300
1999-07-26 58.00 59.00 57.13 57.88 215200
1999-07-27 58.50 58.75 57.50 57.56 215000
1999-07-28 57.31 59.38 57.31 59.31 306100
1999-07-29 59.00 59.56 58.63 59.12 253300
1999-07-30 59.38 60.44 59.19 59.19 224800
1999-08-02 59.50 60.19 59.06 59.19 370100
1999-08-03 59.31 61.25 59.12 61.13 393500
1999-08-04 61.63 62.87 61.63 62.44 718300
1999-08-05 62.31 62.94 62.12 62.63 193400
1999-08-06 62.87 63.13 62.44 62.75 360900
1999-08-09 62.94 64.25 62.87 64.25 346000
1999-08-10 64.25 64.69 63.06 63.44 454100
1999-08-11 63.56 64.56 63.00 64.44 336500
1999-08-12 64.37 65.12 64.19 64.31 373900
1999-08-13 64.63 64.75 63.81 64.00 305600
1999-08-16 64.00 64.00 63.25 63.62 430600
1999-08-17 64.00 64.50 63.62 64.06 621700
1999-08-18 64.06 64.44 63.56 63.62 255000
1999-08-19 63.62 64.88 63.56 64.31 488200
1999-08-20 64.75 64.94 64.25 64.31 266300
1999-08-23 64.25 65.25 64.25 65.12 240300
1999-08-24 65.31 65.56 63.38 64.25 324200
1999-08-25 64.25 64.75 63.00 63.00 246500
1999-08-26 63.00 63.00 61.56 61.63 317700
1999-08-27 61.63 61.63 61.00 61.19 350400
1999-08-30 61.00 61.50 60.75 60.75 312300
1999-08-31 60.94 62.50 60.94 62.06 259400
1999-09-01 62.31 62.63 61.88 62.25 225400
1999-09-02 62.38 62.38 60.38 60.62 134000
1999-09-03 61.00 61.94 61.00 61.69 127900
1999-09-07 62.38 64.37 62.12 63.62 375100
1999-09-08 63.38 63.81 62.50 62.56 251900
1999-09-09 63.38 65.44 63.38 63.56 549400
1999-09-10 63.81 64.25 63.56 64.19 309200
1999-09-13 64.00 66.31 63.19 65.94 1084700
1999-09-14 65.81 65.87 64.50 64.81 481600
1999-09-15 64.44 64.44 63.06 63.13 323200
1999-09-16 63.62 63.94 62.56 62.94 170000
1999-09-17 62.56 63.38 62.56 63.19 270800
1999-09-20 63.44 63.44 62.87 63.13 324800
1999-09-21 62.94 62.94 60.50 61.00 221400
1999-09-22 61.19 62.06 60.62 60.88 239100
1999-09-23 61.37 62.38 61.37 61.75 355800
1999-09-24 61.75 61.75 59.44 60.38 370500
1999-09-27 60.19 61.94 59.63 61.31 185100
1999-09-28 61.50 61.50 58.75 59.25 479600
1999-09-29 59.50 61.44 59.50 60.75 323400
1999-09-30 60.94 61.81 60.31 61.25 277100
1999-10-01 61.31 61.75 60.13 60.19 216400
1999-10-04 60.19 60.88 59.87 60.38 276100
1999-10-05 60.25 60.25 58.13 58.75 226600
1999-10-06 58.31 59.44 58.31 59.12 210200
1999-10-07 58.88 58.94 57.62 58.19 243100
1999-10-08 57.44 57.44 55.50 56.44 388700
1999-10-11 57.00 57.56 56.75 56.87 478400
1999-10-12 57.00 57.50 56.63 56.81 490600
1999-10-13 57.13 57.94 56.69 57.19 373400
1999-10-14 57.31 57.44 56.75 56.87 210800
1999-10-15 57.13 57.56 56.44 57.56 301500
1999-10-18 57.38 57.88 56.06 56.81 269000
1999-10-19 56.94 57.19 55.88 56.12 342400
1999-10-20 56.25 57.50 55.94 57.44 437700
1999-10-21 57.19 57.50 56.56 57.00 247900
1999-10-22 57.25 59.19 57.25 58.75 499100
1999-10-25 58.37 58.50 56.75 56.75 325700
1999-10-26 57.00 57.25 55.81 55.81 312000
1999-10-27 55.81 56.75 55.63 55.81 258900
1999-10-28 56.06 56.63 55.75 55.88 318300
1999-10-29 56.00 57.50 55.25 57.38 450300
1999-11-01 57.38 57.50 56.06 56.12 161700
1999-11-02 55.88 56.25 55.19 55.25 411500
1999-11-03 55.63 55.94 55.25 55.37 362700
1999-11-04 55.50 56.25 54.88 54.88 267200
1999-11-05 55.13 55.31 53.50 53.87 249700
1999-11-08 55.00 55.94 54.75 55.75 295400
1999-11-09 56.25 57.38 56.25 57.13 285100
1999-11-10 57.06 58.88 56.75 58.75 474000
1999-11-11 58.06 59.81 57.69 59.69 516000
1999-11-12 59.75 60.31 58.94 59.81 411700
1999-11-15 59.56 60.19 59.56 60.19 175400
1999-11-16 60.44 61.19 59.94 60.56 317800
1999-11-17 61.63 63.06 61.44 62.94 731100
1999-11-18 62.87 62.87 61.63 62.25 486600
1999-11-19 62.25 62.38 61.31 62.25 426800
1999-11-22 62.31 62.63 60.88 61.19 477800
1999-11-23 60.81 60.81 58.37 58.94 368500
1999-11-24 59.25 59.94 58.63 59.81 251400
1999-11-26 59.94 59.94 59.31 59.81 109400
1999-11-29 59.56 59.56 57.62 57.94 215000
1999-11-30 58.00 58.56 57.50 57.94 185700
1999-12-01 58.13 58.19 57.13 58.13 363600
1999-12-02 58.25 58.81 57.19 58.19 328800
1999-12-03 58.44 59.44 58.19 58.37 204200
1999-12-06 58.37 58.88 57.44 57.62 176100
1999-12-07 57.38 57.38 55.81 55.94 333600
1999-12-08 55.75 56.00 54.94 55.75 956200
1999-12-09 55.69 56.50 54.62 55.37 367900
1999-12-10 55.44 55.63 54.19 54.31 229300
1999-12-13 54.31 56.19 54.00 56.00 564400
1999-12-14 56.00 56.50 54.81 55.00 264800
1999-12-15 55.00 56.12 55.00 55.69 542900
1999-12-16 55.94 56.25 55.63 56.06 409700
1999-12-17 55.88 56.87 55.50 56.38 416500
1999-12-20 56.63 57.25 55.56 55.88 577000
1999-12-21 55.94 56.38 54.75 55.00 534400
1999-12-22 54.75 54.81 53.50 54.25 247100
1999-12-23 54.38 55.81 54.38 55.81 172400
1999-12-27 56.06 56.50 54.75 55.00 326600
1999-12-28 54.94 55.88 54.94 55.69 286400
1999-12-29 56.00 57.00 56.00 56.63 224400
1999-12-30 56.81 57.50 56.19 56.25 246800
1999-12-31 56.38 56.75 55.75 56.75 61100
2000-01-03 56.63 56.75 54.13 54.50 311200
2000-01-04 54.50 54.62 53.00 53.44 395000
2000-01-05 53.12 53.50 52.63 53.00 801000
2000-01-06 53.50 54.69 53.25 54.13 1506500
2000-01-07 54.75 56.44 54.75 56.44 600200
2000-01-10 56.25 56.25 55.37 55.75 267200
2000-01-11 55.56 56.00 54.81 55.31 344500
2000-01-12 55.50 56.44 54.88 54.94 569000
2000-01-13 55.50 57.50 55.50 56.81 584700
2000-01-14 56.87 57.31 56.25 57.06 662600
2000-01-18 57.19 58.37 57.06 57.75 439800
2000-01-19 58.13 58.25 57.44 58.19 712700
2000-01-20 58.00 58.25 56.63 57.44 391500
2000-01-21 58.00 59.00 57.94 58.56 1001600
2000-01-24 59.63 59.75 56.69 56.94 833000
2000-01-25 55.88 56.87 55.00 55.94 721900
2000-01-26 55.94 56.75 54.19 54.31 515000
2000-01-27 54.56 55.25 53.00 53.63 417400
2000-01-28 53.31 53.75 52.56 52.75 322100
2000-01-31 52.88 53.44 52.56 53.19 236100
2000-02-01 53.38 53.56 52.44 52.81 204800
2000-02-02 53.06 53.69 52.37 53.00 450000
2000-02-03 53.12 53.12 51.50 51.94 526700
2000-02-04 52.37 52.37 51.50 52.00 458800
2000-02-07 52.00 52.63 51.81 52.25 744500
2000-02-08 52.37 52.56 51.13 51.31 486900
2000-02-09 51.50 51.75 49.56 49.88 448900
2000-02-10 49.88 50.56 49.00 50.25 858200
2000-02-11 50.00 50.06 47.81 48.25 627800
2000-02-14 48.50 49.00 48.25 48.88 515300
2000-02-15 50.00 51.00 50.00 50.44 565200
2000-02-16 51.00 51.31 50.75 51.06 540900
2000-02-17 51.62 51.94 51.19 51.50 614500
2000-02-18 51.75 51.75 50.87 51.25 724800
2000-02-22 51.25 51.31 50.75 51.00 654300
2000-02-23 51.00 51.06 50.06 50.25 495700
2000-02-24 50.31 50.38 49.37 49.69 556900
2000-02-25 49.69 50.12 48.50 48.75 689900
2000-02-28 48.75 50.00 48.75 49.88 359300
2000-02-29 50.12 51.13 49.94 50.56 383400
2000-03-01 51.38 52.50 51.06 51.94 748800
2000-03-02 52.63 54.31 52.31 53.31 618100
2000-03-03 54.50 54.50 53.75 53.81 663400
2000-03-06 53.81 54.19 53.75 54.00 440500
2000-03-07 54.00 58.44 53.94 57.75 911000
2000-03-08 58.00 58.94 56.50 56.50 1124100
2000-03-09 56.50 57.19 56.44 56.94 748500
2000-03-10 56.87 59.00 56.81 57.25 545500
2000-03-13 57.00 58.19 56.56 56.75 649100
2000-03-14 56.75 58.63 56.50 58.00 731700
2000-03-15 57.75 58.06 56.81 57.69 574000
2000-03-16 57.69 60.25 57.44 58.25 972000
2000-03-17 58.63 59.00 57.38 57.75 817200
2000-03-20 58.00 58.00 56.87 57.00 610600
2000-03-21 57.13 59.00 57.13 58.63 413200
2000-03-22 59.00 59.75 57.88 57.94 506700
2000-03-23 58.44 59.00 57.50 57.56 352100
2000-03-24 57.88 59.56 57.88 58.94 546300
2000-03-27 58.94 59.38 57.62 58.06 517000
2000-03-28 58.50 59.38 58.50 58.88 338700
2000-03-29 59.12 62.31 59.12 61.56 1314100
2000-03-30 62.38 65.25 62.38 64.56 1127000
2000-03-31 65.00 65.75 64.25 64.63 669500
2000-04-03 64.63 65.94 64.63 64.88 557500
2000-04-04 64.63 65.63 64.00 64.69 913000
2000-04-05 64.44 65.63 62.50 62.50 800300
2000-04-06 63.00 64.50 63.00 64.00 395400
2000-04-07 64.00 64.00 62.38 62.63 394700
2000-04-10 62.56 62.75 61.06 62.50 552600
2000-04-11 62.56 64.19 62.56 63.25 455400
2000-04-12 63.69 64.44 63.62 63.75 544900
2000-04-13 64.00 65.12 63.75 64.25 485100
2000-04-14 64.13 65.25 63.25 63.38 649600
2000-04-17 63.38 63.50 61.50 62.00 619300
2000-04-18 62.00 62.69 61.50 62.00 359300
2000-04-19 62.25 63.00 61.81 62.75 596100
2000-04-20 62.75 63.19 62.38 62.75 292000
2000-04-24 63.00 63.66 62.63 63.31 309100
2000-04-25 63.56 64.31 63.31 63.75 615600
2000-04-26 63.75 65.50 63.62 64.13 397400
2000-04-27 64.13 65.75 64.06 64.19 750300
2000-04-28 64.19 64.63 63.13 63.62 705400
2000-05-01 63.75 65.38 63.75 64.19 504000
2000-05-02 64.19 65.25 63.94 64.25 447700
2000-05-03 64.06 64.31 62.00 62.50 397200
2000-05-04 62.44 64.81 62.31 64.69 646400
2000-05-05 64.44 65.00 63.88 64.75 390900
2000-05-08 64.94 66.88 64.56 66.31 553700
2000-05-09 66.19 66.25 65.44 65.56 441100
2000-05-10 65.56 66.00 64.88 65.25 290000
2000-05-11 64.56 67.63 64.50 67.31 979100
2000-05-12 68.12 70.13 67.37 70.13 1068200
2000-05-15 69.88 70.13 69.06 69.81 582100
2000-05-16 69.56 69.56 67.50 67.81 630800
2000-05-17 67.81 69.00 66.62 68.50 598400
2000-05-18 68.63 68.63 67.00 67.25 732700
2000-05-19 66.88 68.50 66.81 67.37 684900
2000-05-22 67.37 67.69 66.00 66.38 817700
2000-05-23 66.00 67.37 65.75 67.00 644100
2000-05-24 67.19 67.81 65.31 65.38 783600
2000-05-25 65.12 65.50 63.75 65.00 630100
2000-05-26 65.19 65.63 64.44 64.50 308800
2000-05-30 64.25 65.31 64.25 64.75 296600
2000-05-31 66.25 67.00 65.87 66.62 663000
2000-06-01 67.00 67.00 64.75 66.31 821700
2000-06-02 65.94 65.94 62.50 62.81 865900
2000-06-05 62.81 64.50 62.81 63.25 604700
2000-06-06 63.50 65.94 63.50 65.75 859600
2000-06-07 66.25 66.25 64.19 64.31 585100
2000-06-08 64.37 65.87 64.19 64.75 400700
2000-06-09 65.00 65.87 64.75 65.31 384200
2000-06-12 65.56 67.56 65.56 66.53 503400
2000-06-13 66.81 67.94 66.62 67.31 622500
2000-06-14 67.88 69.13 66.62 66.81 472000
2000-06-15 66.25 67.19 65.12 65.69 507300
2000-06-16 65.94 67.75 65.81 67.72 794900
2000-06-19 67.63 67.63 65.25 66.50 659500
2000-06-20 66.50 66.62 64.63 66.50 468600
2000-06-21 66.25 68.38 66.13 67.75 608800
2000-06-22 68.50 68.94 65.25 65.87 893400
2000-06-23 65.87 67.13 65.56 65.94 263300
2000-06-26 65.94 67.00 65.12 65.44 301900
2000-06-27 65.19 65.63 64.75 65.25 256600
2000-06-28 65.06 65.12 63.75 63.94 277600
2000-06-29 63.94 64.31 63.56 63.81 425800
2000-06-30 63.88 64.06 61.73 61.75 675100
2000-07-03 61.81 63.50 61.50 63.44 234600
2000-07-05 63.31 63.31 59.38 59.38 653400
2000-07-06 61.13 62.50 61.13 61.56 604500
2000-07-07 61.75 62.44 61.69 62.31 302800
2000-07-10 62.56 63.31 62.12 62.44 292300
2000-07-11 63.13 64.75 63.13 64.00 614400
2000-07-12 64.50 64.50 62.81 63.06 460700
2000-07-13 63.00 63.56 62.12 62.38 516300
2000-07-14 62.38 62.50 61.50 62.31 293500
2000-07-17 62.38 62.56 61.37 61.69 323000
2000-07-18 61.69 62.69 61.69 62.12 434700
2000-07-19 62.38 63.19 62.06 62.06 291800
2000-07-20 62.12 62.44 61.37 61.44 459600
2000-07-21 61.44 61.44 59.75 59.75 294600
2000-07-24 59.75 60.19 57.69 57.81 615400
2000-07-25 57.94 58.50 57.50 57.69 441000
2000-07-26 58.13 58.63 57.25 57.62 639800
2000-07-27 57.75 61.25 57.75 60.72 620100
2000-07-28 60.81 61.69 59.59 59.59 583100
2000-07-31 59.87 61.19 59.87 60.50 487400
2000-08-01 61.00 62.25 60.81 61.66 502300
2000-08-02 62.25 63.25 62.25 62.97 576700
2000-08-03 63.50 65.00 63.50 63.72 1160100
2000-08-04 63.75 63.81 62.06 62.56 856600
2000-08-07 63.00 63.56 62.87 63.14 401300
2000-08-08 63.81 63.81 63.06 63.19 327100
2000-08-09 63.50 64.37 63.06 63.31 618300
2000-08-10 63.38 64.69 63.25 64.50 661200
2000-08-11 64.44 64.88 63.88 64.31 288000
2000-08-14 64.50 65.00 64.06 64.88 292000
2000-08-15 65.25 66.00 65.06 65.50 335800
2000-08-16 65.69 67.00 65.69 67.00 488700
2000-08-17 67.50 68.81 67.50 68.44 516100
2000-08-18 68.19 68.19 66.81 66.94 534200
2000-08-21 67.19 68.00 66.69 67.63 406300
2000-08-22 67.63 68.31 67.13 67.41 303100
2000-08-23 68.00 73.06 68.00 71.59 1894700
2000-08-24 69.75 70.19 68.25 68.31 1094100
2000-08-25 68.19 70.44 67.81 70.25 667600
2000-08-28 69.50 70.56 68.81 69.88 399800
2000-08-29 69.88 70.81 68.75 69.44 680900
2000-08-30 69.38 69.38 68.31 68.69 603900
2000-08-31 68.94 69.38 68.38 68.44 482200
2000-09-01 68.44 70.19 68.44 70.00 485900
2000-09-05 70.00 70.50 69.31 69.94 456400
2000-09-06 70.75 71.25 70.50 70.88 834500
2000-09-07 71.25 71.50 70.81 71.38 522600
2000-09-08 71.00 71.00 69.31 70.00 541800
2000-09-11 69.81 71.44 69.81 70.31 1210500
2000-09-12 70.25 71.50 69.69 70.25 485700
2000-09-13 70.00 70.19 69.19 69.31 309200
2000-09-14 69.13 69.44 68.56 68.69 509200
2000-09-15 69.19 74.38 69.19 73.25 1597400
2000-09-18 72.88 74.94 72.88 73.63 670600
2000-09-19 73.25 73.25 68.87 69.50 1215400
2000-09-20 71.00 72.19 67.81 67.81 1079700
2000-09-21 68.00 68.12 66.44 66.94 1116100
2000-09-22 66.88 67.75 65.50 65.63 750900
2000-09-25 65.00 65.06 63.50 64.25 1616500
2000-09-26 64.44 66.19 64.44 65.75 1278500
2000-09-27 66.00 66.94 65.44 66.75 746600
2000-09-28 66.75 66.81 65.25 65.31 663400
2000-09-29 66.00 67.31 66.00 66.94 619200
2000-10-02 67.19 67.75 66.25 66.69 601400
2000-10-03 67.37 67.50 66.69 67.37 500100
2000-10-04 67.19 67.19 65.25 65.38 740100
2000-10-05 65.31 66.19 64.56 65.44 740800
2000-10-06 65.69 67.00 63.88 64.31 924000
2000-10-09 64.88 66.19 64.88 66.00 486500
2000-10-10 67.50 68.94 67.00 68.50 691100
2000-10-11 68.75 70.00 67.37 68.38 740500
2000-10-12 68.75 71.00 68.75 68.75 1109300
2000-10-13 68.87 68.87 65.87 66.06 623600
2000-10-16 66.00 66.00 64.13 65.00 720800
2000-10-17 65.00 66.38 64.75 64.75 512300
2000-10-18 65.00 65.50 63.50 63.75 424700
2000-10-19 63.94 65.44 63.13 63.56 529400
2000-10-20 63.75 65.44 63.50 65.19 473500
2000-10-23 65.44 65.63 63.81 64.50 473600
2000-10-24 64.63 64.88 62.38 62.44 619200
2000-10-25 62.69 63.31 61.19 61.31 899200
2000-10-26 61.81 63.13 61.81 62.06 780200
2000-10-27 61.81 62.00 60.00 60.75 669400
2000-10-30 60.75 62.19 60.38 61.69 1571600
2000-10-31 62.19 62.63 61.19 62.00 692900
2000-11-01 63.00 64.69 63.00 63.75 831800
2000-11-02 63.13 64.00 62.25 63.38 1373700
2000-11-03 63.44 64.00 62.69 62.81 864900
2000-11-06 58.88 60.69 58.13 60.38 3259200
2000-11-07 60.44 61.94 60.44 61.37 1614200
2000-11-08 61.37 61.88 60.81 60.88 1009100
2000-11-09 61.56 61.75 60.06 60.75 1372700
2000-11-10 60.81 61.69 60.81 61.19 949500
2000-11-13 61.37 62.50 61.37 61.56 1534500
2000-11-14 61.75 62.38 61.25 61.94 731700
2000-11-15 62.50 62.87 62.31 62.81 826900
2000-11-16 62.94 63.44 62.56 62.94 1040200
2000-11-17 62.94 62.94 62.06 62.19 405600
2000-11-20 62.50 62.87 61.81 61.94 968200
2000-11-21 62.31 63.31 62.31 62.81 754300
2000-11-22 62.50 63.38 62.38 63.25 504500
2000-11-24 63.00 63.13 62.31 62.81 612900
2000-11-27 63.19 65.00 62.50 64.44 1092000
2000-11-28 64.19 64.88 63.25 63.25 564200
2000-11-29 63.50 63.62 61.81 62.06 1339600
2000-11-30 62.06 62.81 60.62 61.25 979000
2000-12-01 62.00 62.63 61.31 61.81 1604200
2000-12-04 61.75 63.06 61.75 62.25 626400
2000-12-05 62.25 62.81 59.94 60.25 561500
2000-12-06 60.25 60.50 58.69 60.25 1103900
2000-12-07 60.25 60.88 59.25 59.38 850400
2000-12-08 59.50 60.13 58.31 60.00 737600
2000-12-11 60.50 61.13 59.94 60.50 645800
2000-12-12 60.25 61.31 60.13 61.06 559800
2000-12-13 61.25 61.75 60.62 60.94 381400
2000-12-14 60.50 60.75 58.75 58.81 689200
2000-12-15 58.81 59.69 58.63 58.63 935800
2000-12-18 59.00 60.88 58.88 60.75 802000
2000-12-19 62.12 64.25 61.69 62.38 1747600
2000-12-20 63.50 64.25 61.81 62.81 1519000
2000-12-21 64.75 68.94 64.69 66.00 4370000
2000-12-22 66.62 69.19 66.56 69.06 1293500
2000-12-26 69.06 73.75 69.06 73.37 1223600
2000-12-27 73.13 74.19 72.31 73.88 1431800
2000-12-28 74.69 76.25 74.19 76.06 1114500
2000-12-29 75.88 76.19 73.00 73.06 889400
2001-01-02 73.19 75.44 73.19 73.94 1104100
2001-01-03 72.75 73.44 70.00 70.00 1219000
2001-01-04 70.00 70.31 69.00 70.25 759300
2001-01-05 70.13 72.88 70.13 71.87 641600
2001-01-08 72.00 72.62 71.06 71.12 622100
2001-01-09 70.88 71.44 68.87 69.62 631600
2001-01-10 70.06 70.50 68.38 69.31 714300
2001-01-11 70.31 71.25 69.81 70.69 605300
2001-01-12 69.88 70.25 69.38 69.88 374000
2001-01-16 69.88 70.63 69.25 70.31 615600
2001-01-17 70.31 70.50 67.75 67.94 1220800
2001-01-18 67.94 68.44 66.56 67.37 688300
2001-01-19 67.13 67.37 66.25 66.94 1142100
2001-01-22 67.44 67.75 66.75 67.44 451200
2001-01-23 67.44 68.44 66.44 68.31 1136300
2001-01-24 68.38 69.19 68.25 68.31 875700
2001-01-25 68.38 71.75 68.38 71.75 1091000
2001-01-26 71.75 72.50 69.56 70.50 745800
2001-01-29 71.00 71.20 69.41 69.61 516700
2001-01-30 69.61 69.61 67.50 68.95 886200
2001-01-31 69.50 70.24 69.20 69.40 648100
2001-02-01 69.95 69.95 68.60 68.88 605500
2001-02-02 69.13 70.15 69.13 69.49 685600
2001-02-05 70.10 71.40 70.10 70.96 577200
2001-02-06 70.86 71.30 70.13 71.14 743200
2001-02-07 70.93 71.75 69.76 71.54 523800
2001-02-08 71.54 73.00 71.10 71.64 621600
2001-02-09 71.89 73.94 71.89 72.79 524600
2001-02-12 72.80 72.88 71.91 72.39 469700
2001-02-13 71.70 71.73 70.24 71.73 671200
2001-02-14 71.50 73.48 71.20 71.77 475500
2001-02-15 71.11 71.37 70.15 71.11 537700
2001-02-16 71.11 72.47 70.35 71.01 945000
2001-02-20 71.11 72.80 71.11 72.76 809200
2001-02-21 73.00 73.42 70.93 71.31 448200
2001-02-22 71.90 72.35 70.82 71.06 573100
2001-02-23 71.50 72.28 70.05 70.69 675300
2001-02-26 70.01 73.04 70.01 72.41 841800
2001-02-27 72.90 73.73 72.05 72.41 604400
2001-02-28 72.41 72.50 71.61 72.00 615800
2001-03-01 72.00 73.30 71.87 72.41 903800
2001-03-02 73.45 74.05 73.25 74.01 740700
2001-03-05 74.64 75.70 74.02 75.49 837700
2001-03-06 75.49 76.95 75.00 76.66 687700
2001-03-07 77.00 77.75 77.00 77.64 592900
2001-03-08 78.00 78.97 76.60 78.49 1015600
2001-03-09 78.50 79.45 78.05 78.56 709800
2001-03-12 78.56 78.65 76.80 77.58 953800
2001-03-13 77.50 77.51 75.40 76.00 850300
2001-03-14 76.20 76.25 74.65 75.42 761800
2001-03-15 75.80 75.85 73.97 74.10 736500
2001-03-16 75.30 75.76 75.00 75.39 1127100
2001-03-19 77.05 78.19 76.80 77.48 1234500
2001-03-20 77.71 78.85 77.05 78.01 878000
2001-03-21 78.02 78.02 76.23 77.11 786000
2001-03-22 77.11 77.11 73.12 74.94 1009900
2001-03-23 74.94 75.44 73.95 74.78 641300
2001-03-26 75.28 76.64 74.90 75.16 537900
2001-03-27 76.40 77.50 75.52 76.89 758000
2001-03-28 76.30 77.15 75.89 76.43 673600
2001-03-29 76.20 76.73 75.55 76.37 759800
2001-03-30 77.25 78.39 77.25 78.12 610800
2001-04-02 76.90 77.20 74.30 74.67 898500
2001-04-03 74.50 75.40 73.40 73.49 606200
2001-04-04 74.19 76.75 74.19 75.71 762100
2001-04-05 76.10 78.10 75.61 77.68 1043600
2001-04-06 77.53 79.00 76.50 78.94 1259600
2001-04-09 79.25 81.30 79.25 81.11 1184500
2001-04-10 81.60 82.20 80.69 82.04 1549500
2001-04-11 81.20 81.21 79.50 80.17 804500
2001-04-12 80.37 81.99 79.94 80.91 682300
2001-04-16 81.61 84.74 81.61 84.69 1281600
2001-04-17 83.50 86.00 83.50 86.00 1167000
2001-04-18 85.00 85.24 83.75 84.46 1090200
2001-04-19 84.26 84.27 82.70 83.10 819000
2001-04-20 83.60 85.20 83.39 83.54 803800
2001-04-23 83.96 85.66 83.96 85.41 875900
2001-04-24 85.50 86.20 84.22 84.75 1014400
2001-04-25 84.50 86.99 84.50 86.09 901700
2001-04-26 87.00 87.90 85.98 87.00 1102600
2001-04-27 87.00 88.35 85.99 87.97 878400
2001-04-30 87.97 88.70 86.70 87.50 857900
2001-05-01 87.35 87.59 86.00 86.96 572200
2001-05-02 85.75 85.75 82.10 82.29 1619100
2001-05-03 82.29 82.99 80.40 81.99 1131100
2001-05-04 83.03 83.80 82.35 82.65 895500
2001-05-07 82.85 83.33 82.32 83.21 945700
2001-05-08 83.21 84.25 81.89 84.12 700000
2001-05-09 84.80 85.40 84.30 85.12 645000
2001-05-10 85.13 86.50 84.60 85.24 534600
2001-05-11 84.90 85.22 84.20 85.05 536200
2001-05-14 86.25 86.79 85.75 86.68 622900
2001-05-15 87.22 87.48 86.85 87.31 576500
2001-05-16 86.90 88.25 86.65 87.83 692500
2001-05-17 87.83 89.00 86.76 88.26 588600
2001-05-18 88.70 89.90 88.70 89.90 658300
2001-05-21 90.12 90.40 88.40 88.79 698700
2001-05-22 87.38 88.05 87.21 87.58 518000
2001-05-23 87.38 87.48 85.62 85.81 570100
2001-05-24 85.81 85.85 85.02 85.54 602200
2001-05-25 85.55 85.60 84.80 85.38 411400
2001-05-29 85.90 86.31 85.57 85.64 442900
2001-05-30 85.89 86.15 84.50 84.89 535300
2001-05-31 84.89 85.73 84.11 85.64 443100
2001-06-01 85.65 85.76 84.32 85.28 260200
2001-06-04 86.04 86.99 85.90 86.66 491800
2001-06-05 86.67 86.85 86.09 86.60 433100
2001-06-06 85.31 85.49 84.31 84.61 689500
2001-06-07 84.00 84.80 83.70 83.77 412000
2001-06-08 84.25 84.75 83.00 84.29 400500
2001-06-11 84.98 85.61 84.66 84.70 333900
2001-06-12 85.45 85.88 84.84 85.65 429700
2001-06-13 87.00 87.13 84.56 84.88 545600
2001-06-14 84.78 84.78 83.55 83.73 456300
2001-06-15 85.72 85.72 84.02 84.20 631500
2001-06-18 84.20 84.58 83.41 83.60 493700
2001-06-19 83.60 84.27 83.24 83.68 524500
2001-06-20 83.45 84.60 82.40 82.41 851300
2001-06-21 82.60 82.64 80.50 81.38 906700
2001-06-22 81.95 83.60 80.61 83.60 1023400
2001-06-25 83.73 83.98 82.21 83.58 919700
2001-06-26 83.58 83.76 82.37 83.73 642800
2001-06-27 82.66 82.75 81.21 81.49 1127100
2001-06-28 80.35 80.98 79.12 79.26 1116100
2001-06-29 79.79 81.75 79.44 80.80 746100
2001-07-02 81.20 81.32 79.70 80.49 531800
2001-07-03 79.74 80.55 79.74 80.03 340100
2001-07-05 80.38 81.76 80.36 81.28 435600
2001-07-06 81.33 82.39 80.80 81.93 697700
2001-07-09 81.68 81.68 79.30 79.36 729800
2001-07-10 77.52 78.40 77.00 77.35 2209200
2001-07-11 75.80 75.99 75.19 75.67 1476600
2001-07-12 74.90 75.65 74.00 74.80 1175000
2001-07-13 74.98 76.18 74.00 75.79 719400
2001-07-16 76.00 76.00 73.86 74.30 637500
2001-07-17 74.30 74.80 72.45 73.35 617600
2001-07-18 72.00 72.20 70.59 71.36 1329800
2001-07-19 71.70 72.99 71.70 72.61 628200
2001-07-20 73.30 73.84 72.90 73.49 583000
2001-07-23 74.00 74.24 72.68 72.78 718800
2001-07-24 72.80 72.80 70.08 70.80 798500
2001-07-25 71.40 74.54 71.21 74.40 619800
2001-07-26 74.45 76.00 74.35 75.73 719200
2001-07-27 76.89 77.99 74.69 77.92 897400
2001-07-30 78.19 78.74 76.95 77.61 705100
2001-07-31 77.74 78.61 77.00 77.28 431300
2001-08-01 78.50 79.10 76.70 76.73 586000
2001-08-02 77.25 77.48 76.29 77.24 581300
2001-08-03 77.25 77.48 75.91 76.50 303600
2001-08-06 76.50 77.40 76.31 76.41 295900
2001-08-07 77.20 77.30 76.35 76.67 251700
2001-08-08 77.25 77.35 75.00 75.10 416000
2001-08-09 75.10 75.99 74.43 75.66 285300
2001-08-10 75.66 77.37 75.66 76.73 272600
2001-08-13 76.75 77.97 76.50 76.67 504000
2001-08-14 76.75 77.07 76.30 77.07 337300
2001-08-15 77.04 79.13 76.75 78.90 587600
2001-08-16 78.96 79.15 76.76 78.13 416200
2001-08-17 77.88 78.10 77.20 77.20 249300
2001-08-20 76.95 77.19 76.52 76.72 441300
2001-08-21 76.95 77.40 76.70 76.85 313000
2001-08-22 77.50 78.95 76.69 76.69 754800
2001-08-23 76.90 77.80 76.51 77.62 515600
2001-08-24 77.62 78.69 77.25 78.31 344900
2001-08-27 78.45 79.00 78.00 78.00 293700
2001-08-28 78.05 78.35 77.65 77.90 255000
2001-08-29 78.30 79.50 78.14 78.14 521200
2001-08-30 78.00 79.20 77.46 77.71 373500
2001-08-31 77.20 78.29 76.80 77.71 396600
2001-09-04 77.71 79.18 77.71 78.78 339600
2001-09-05 78.75 78.90 78.00 78.15 384700
2001-09-06 78.40 78.86 77.90 77.98 525200
2001-09-07 78.10 78.40 77.54 78.00 364600
2001-09-10 78.01 78.01 76.60 76.92 483000
2001-09-17 77.59 78.05 74.29 75.35 569800
2001-09-18 75.00 75.00 72.10 72.10 484500
2001-09-19 71.40 71.70 69.20 69.45 1097300
2001-09-20 69.22 70.00 66.80 66.80 1257500
2001-09-21 64.50 66.95 63.77 65.80 1283000
2001-09-24 66.00 66.51 62.20 62.39 984800
2001-09-25 62.90 62.90 59.30 59.52 1936600
2001-09-26 59.60 60.29 59.10 59.50 1696900
2001-09-27 59.53 62.20 59.07 61.31 879000
2001-09-28 61.56 63.51 61.56 63.50 758900
2001-10-01 63.40 63.40 61.03 61.86 707500
2001-10-02 61.86 63.40 61.76 63.40 806100
2001-10-03 62.20 63.23 61.77 63.00 822800
2001-10-04 63.50 65.52 63.30 65.20 850000
2001-10-05 64.85 66.39 64.50 65.90 527700
2001-10-08 65.70 68.26 65.23 66.58 587300
2001-10-09 66.83 67.90 66.80 67.48 519400
2001-10-10 67.47 67.95 66.95 67.36 1080500
2001-10-11 67.89 68.69 66.81 68.62 920100
2001-10-12 68.37 68.96 67.82 68.22 704600
2001-10-15 68.23 68.60 65.86 66.63 741600
2001-10-16 66.00 67.25 65.97 67.00 678900
2001-10-17 67.50 67.99 66.28 66.48 818400
2001-10-18 65.85 65.85 63.65 63.80 807500
2001-10-19 63.55 64.64 62.51 64.02 1233500
2001-10-22 64.02 64.94 63.20 64.56 590600
2001-10-23 63.30 64.73 62.40 62.50 1305300
2001-10-24 61.50 62.18 60.70 61.99 1413300
2001-10-25 61.10 62.87 61.00 62.84 782700
2001-10-26 62.85 64.00 62.50 63.87 782700
2001-10-29 63.88 64.00 62.75 63.16 1013500
2001-10-30 62.60 62.60 60.40 60.52 836000
2001-10-31 61.00 61.50 58.75 58.75 983000
2001-11-01 58.85 59.89 58.42 59.66 1134700
2001-11-02 58.90 58.94 58.11 58.36 603800
2001-11-05 58.27 58.60 57.86 58.06 756500
2001-11-06 57.70 57.70 56.65 57.56 691000
2001-11-07 57.66 58.69 57.00 58.29 601500
2001-11-08 58.64 59.89 58.50 59.15 883300
2001-11-09 61.75 61.96 60.77 61.86 1217600
2001-11-12 61.20 61.40 59.55 60.75 510900
2001-11-13 60.70 61.11 59.50 60.68 515800
2001-11-14 58.00 58.22 56.70 57.01 833400
2001-11-15 55.65 56.45 53.75 54.15 1291800
2001-11-16 53.92 55.50 53.87 55.49 1205500
2001-11-19 55.00 55.57 54.26 55.50 692100
2001-11-20 56.29 57.89 56.29 57.54 1170200
2001-11-21 57.30 57.54 55.60 56.13 647300
2001-11-23 55.15 57.00 55.00 56.89 367100
2001-11-26 56.00 56.75 55.06 56.75 654300
2001-11-27 56.35 57.80 55.51 57.00 787100
2001-11-28 56.75 57.20 55.90 56.60 563200
2001-11-29 56.60 57.85 56.30 57.59 925700
2001-11-30 57.39 58.28 57.11 58.10 830000
2001-12-03 57.50 58.82 57.30 58.40 1368600
2001-12-04 58.35 58.80 57.20 58.75 1072300
2001-12-05 59.15 60.62 58.82 60.26 1271800
2001-12-06 59.92 59.93 58.62 58.79 853600
2001-12-07 58.40 58.99 57.60 58.49 912600
2001-12-10 58.00 58.49 57.33 58.03 631800
2001-12-11 58.05 58.20 57.50 57.53 517400
2001-12-12 57.53 58.50 57.06 58.01 1031000
2001-12-13 57.00 57.99 56.62 57.40 634400
2001-12-14 57.50 58.39 57.40 58.25 404900
2001-12-17 58.26 58.90 57.60 57.87 576800
2001-12-18 57.87 58.97 57.87 58.76 721000
2001-12-19 58.74 59.95 58.55 59.80 623800
2001-12-20 59.97 60.50 59.62 60.05 599800
2001-12-21 60.50 61.00 60.10 60.42 722400
2001-12-24 60.60 61.39 60.60 61.12 257700
2001-12-26 61.19 62.36 61.19 61.70 737500
2001-12-27 61.35 62.90 61.11 62.59 706000
2001-12-28 63.19 63.50 62.85 63.28 461300
2001-12-31 63.20 63.35 62.50 62.50 370500
2002-01-02 62.40 62.41 61.26 62.15 503700
2002-01-03 62.20 62.50 61.22 61.33 426900
2002-01-04 61.58 62.00 61.22 61.66 418300
2002-01-07 61.51 62.35 61.42 62.00 461400
2002-01-08 61.60 62.00 60.85 60.85 784800
2002-01-09 60.70 61.50 60.28 61.09 783900
2002-01-10 60.96 61.24 60.70 60.99 567500
2002-01-11 60.79 61.05 59.91 59.91 410900
2002-01-14 59.40 59.95 58.79 58.98 648400
2002-01-15 59.35 60.46 59.30 60.45 490900
2002-01-16 59.60 60.03 59.20 59.38 448200
2002-01-17 59.50 59.60 58.56 58.64 529600
2002-01-18 58.89 59.25 58.26 58.28 581700
2002-01-22 58.45 58.83 57.60 57.75 473400
2002-01-23 58.10 59.85 58.10 58.20 568600
2002-01-24 58.35 59.79 58.35 59.50 450600
2002-01-25 59.59 60.55 59.52 59.80 390100
2002-01-28 60.15 60.23 59.40 59.61 324200
2002-01-29 59.00 59.55 58.56 59.01 564100
2002-01-30 59.01 59.89 58.50 59.36 1114900
2002-01-31 59.45 61.36 59.45 61.36 713800
2002-02-01 61.36 62.86 61.30 62.60 694300
2002-02-04 62.60 62.66 60.73 60.89 508400
2002-02-05 60.55 61.84 60.28 61.24 556900
2002-02-06 61.24 62.44 61.24 61.76 529400
2002-02-07 61.16 61.85 60.83 61.53 366700
2002-02-08 61.50 62.14 60.83 62.02 678100
2002-02-11 62.03 63.31 61.26 63.15 581000
2002-02-12 62.90 64.36 62.40 63.88 1322000
2002-02-13 64.00 64.59 63.16 64.48 554600
2002-02-14 64.48 65.45 63.92 65.42 977100
2002-02-15 65.90 66.30 65.50 65.83 930700
2002-02-19 65.18 65.45 64.55 65.00 599900
2002-02-20 64.50 65.70 64.50 65.55 583300
2002-02-21 66.00 67.15 66.00 66.63 1290000
2002-02-22 66.64 68.99 66.63 68.87 921000
2002-02-25 68.47 69.55 68.47 69.41 550500
2002-02-26 69.21 69.70 68.25 68.87 635300
2002-02-27 68.93 69.95 68.75 69.35 738100
2002-02-28 69.15 70.00 69.10 69.27 550200
2002-03-01 69.90 71.95 69.52 71.93 1121400
2002-03-04 71.80 73.22 71.80 73.20 493000
2002-03-05 73.08 73.13 71.55 71.77 699400
2002-03-06 71.00 73.49 70.90 73.49 746000
2002-03-07 73.50 74.20 72.50 74.00 578200
2002-03-08 74.00 74.34 72.91 74.30 546600
2002-03-11 74.55 75.38 74.55 75.05 593800
2002-03-12 75.00 75.82 74.42 75.76 435800
2002-03-13 75.80 75.98 75.06 75.49 653300
2002-03-14 74.51 74.80 73.57 73.88 648400
2002-03-15 74.49 74.83 74.00 74.74 503800
2002-03-18 74.40 75.99 74.40 75.91 565800
2002-03-19 77.10 77.74 76.01 77.74 850000
2002-03-20 77.70 77.73 77.00 77.35 789100
2002-03-21 77.45 77.98 77.00 77.98 548800
2002-03-22 77.98 77.98 76.85 77.29 513000
2002-03-25 77.29 78.85 76.93 78.22 727700
2002-03-26 78.30 78.70 77.75 78.35 477900
2002-03-27 78.75 79.74 78.70 79.74 487400
2002-03-28 79.60 80.15 78.88 79.36 655800
2002-04-01 79.63 80.65 79.60 80.47 449800
2002-04-02 80.35 82.32 80.25 82.17 968500
2002-04-03 81.80 81.81 80.51 80.74 1178400
2002-04-04 80.74 81.24 77.60 78.13 892800
2002-04-05 78.20 78.60 76.85 77.21 719700
2002-04-08 78.88 79.31 78.54 79.03 634300
2002-04-09 78.69 79.03 77.28 78.02 445800
2002-04-10 77.80 78.69 77.30 78.69 795300
2002-04-11 78.50 79.35 77.86 78.15 425300
2002-04-12 77.38 77.39 74.61 75.15 1156800
2002-04-15 76.15 77.26 76.15 76.77 904100
2002-04-16 77.00 77.70 76.84 77.58 515700
2002-04-17 78.12 78.99 77.69 78.75 1092300
2002-04-18 78.95 79.29 77.72 78.50 914400
2002-04-19 78.49 79.59 77.74 79.25 934500
2002-04-22 79.10 79.73 78.40 79.09 507300
2002-04-23 78.30 79.77 77.82 79.50 612900
2002-04-24 78.75 79.01 78.06 78.06 400700
2002-04-25 77.85 79.60 77.80 78.78 479900
2002-04-26 78.95 78.97 77.86 78.02 498000
2002-04-29 78.02 78.02 76.83 76.90 559300
2002-04-30 76.76 77.40 76.59 76.88 544500
2002-05-01 76.00 77.00 75.90 77.00 762400
2002-05-02 76.80 77.60 76.10 77.55 408000
2002-05-03 77.80 79.00 77.70 78.83 477800
2002-05-06 78.02 78.03 75.96 76.10 632000
2002-05-07 76.10 76.60 75.63 76.28 528700
2002-05-08 77.00 77.90 76.58 77.68 419200
2002-05-09 77.68 78.02 76.88 77.10 384200
2002-05-10 78.00 79.25 78.00 78.43 581300
2002-05-13 78.02 80.80 77.50 80.79 767300
2002-05-14 81.15 81.63 81.15 81.44 881400
2002-05-15 81.36 81.98 80.80 81.38 1007700
2002-05-16 81.75 83.67 81.75 83.26 871000
2002-05-17 82.90 83.30 82.00 83.30 1198700
2002-05-20 82.95 83.04 82.47 82.62 427300
2002-05-21 82.20 83.71 82.11 83.29 581300
2002-05-22 83.00 84.42 82.90 84.21 764700
2002-05-23 84.25 84.70 83.55 84.11 584300
2002-05-24 84.00 84.01 82.86 83.15 616200
2002-05-28 83.15 83.25 82.24 83.17 623100
2002-05-29 83.17 83.17 82.45 82.87 565200
2002-05-30 81.70 82.40 81.41 82.07 733800
2002-05-31 82.00 83.65 82.00 82.25 789800
2002-06-03 82.25 82.26 80.70 80.95 946600
2002-06-04 80.95 81.14 80.00 80.48 996900
2002-06-05 80.20 80.38 79.50 80.13 593700
2002-06-06 80.70 81.00 79.05 79.51 866300
2002-06-07 79.50 79.95 79.16 79.45 633000
2002-06-10 79.44 79.68 77.95 78.09 508800
2002-06-11 78.34 78.50 77.09 77.30 587200
2002-06-12 77.65 78.03 77.00 77.95 647500
2002-06-13 77.85 78.63 77.30 78.05 476500
2002-06-14 77.85 77.93 76.29 77.77 551200
2002-06-17 78.20 79.87 78.00 79.81 734300
2002-06-18 79.81 79.99 78.83 79.23 458200
2002-06-19 79.15 79.29 78.01 78.07 643300
2002-06-20 80.00 80.30 79.10 79.75 1043300
2002-06-21 79.00 79.84 77.84 78.51 660000
2002-06-24 78.85 79.22 78.17 78.77 631600
2002-06-25 79.25 80.20 79.25 79.55 753700
2002-06-26 79.00 79.35 77.75 79.29 926500
2002-06-27 79.50 80.90 79.38 80.75 870200
2002-06-28 80.85 83.00 80.85 82.50 809800
2002-07-01 82.85 83.00 81.97 82.52 656400
2002-07-02 82.53 82.69 80.32 80.36 758200
2002-07-03 80.11 80.90 79.26 79.84 499500
2002-07-05 80.25 81.75 79.97 81.75 272200
2002-07-08 81.60 81.80 80.50 80.85 498700
2002-07-09 80.85 81.34 79.51 79.51 558700
2002-07-10 80.00 80.14 77.09 77.14 671600
2002-07-11 76.26 76.75 73.50 75.01 1115400
2002-07-12 75.70 76.00 74.85 75.33 910900
2002-07-15 75.08 75.26 72.03 75.26 1041700
2002-07-16 75.10 76.10 73.53 75.15 825800
2002-07-17 75.80 77.25 74.73 75.10 689100
2002-07-18 75.25 75.91 73.60 73.89 424900
2002-07-19 73.88 73.88 69.44 69.44 673200
2002-07-22 69.20 70.10 64.55 64.99 1453400
2002-07-23 65.85 66.99 64.64 64.77 971900
2002-07-24 64.10 66.00 63.52 65.60 1550100
2002-07-25 65.00 65.64 61.35 63.46 1867000
2002-07-26 63.54 64.70 62.44 64.05 1006200
2002-07-29 64.50 67.04 64.50 67.04 888400
2002-07-30 66.25 66.55 64.70 65.53 794000
2002-07-31 65.54 68.40 65.15 68.40 1086300
2002-08-01 67.55 67.56 63.89 64.08 855800
2002-08-02 64.10 65.44 62.64 64.00 888800
2002-08-05 63.60 64.75 61.44 61.44 502700
2002-08-06 62.50 64.87 62.50 63.44 749100
2002-08-07 64.00 65.33 63.33 65.21 586800
2002-08-08 65.90 67.55 65.50 67.50 471900
2002-08-09 66.80 69.23 65.80 68.93 683200
2002-08-12 68.25 69.87 67.65 69.27 520600
2002-08-13 69.22 69.65 67.88 68.00 514400
2002-08-14 69.00 70.23 67.95 70.02 729400
2002-08-15 70.50 71.90 70.21 71.82 592100
2002-08-16 71.60 71.81 70.25 71.13 427900
2002-08-19 71.15 72.21 70.25 71.55 755700
2002-08-20 71.55 71.58 69.83 70.50 571700
2002-08-21 70.57 70.99 69.70 70.75 554900
2002-08-22 70.77 72.19 70.65 72.06 331600
2002-08-23 71.93 72.59 71.58 72.07 455100
2002-08-26 72.50 73.61 71.76 73.21 467800
2002-08-27 74.20 74.87 73.71 74.07 582300
2002-08-28 73.40 73.51 71.95 72.45 397600
2002-08-29 72.20 72.39 70.90 72.10 576800
2002-08-30 72.10 73.95 72.03 73.10 495900
2002-09-03 72.00 72.00 69.98 70.41 675000
2002-09-04 70.42 70.84 68.50 70.57 770300
2002-09-05 69.60 71.44 69.10 70.69 608700
2002-09-06 71.90 72.55 71.20 71.51 658300
2002-09-09 71.66 72.13 71.04 71.55 1004400
2002-09-10 71.75 72.29 71.15 71.50 1071700
2002-09-11 71.75 71.85 70.90 70.94 596800
2002-09-12 70.43 70.50 68.89 69.37 656900
2002-09-13 69.23 70.24 68.34 70.12 710500
2002-09-16 70.15 70.47 69.52 70.43 236400
2002-09-17 69.75 69.75 67.84 68.02 564400
2002-09-18 67.90 68.69 67.23 67.81 664800
2002-09-19 67.82 67.82 65.85 65.89 803800
2002-09-20 66.50 66.95 66.10 66.35 532700
2002-09-23 65.35 66.98 65.20 66.09 635500
2002-09-24 66.01 66.09 64.20 64.47 784400
2002-09-25 65.20 66.24 64.66 65.90 589100
2002-09-26 66.70 68.50 66.50 68.41 426100
2002-09-27 68.41 69.85 67.84 67.93 589800
2002-09-30 67.25 68.70 65.90 67.88 635400
2002-10-01 68.40 69.70 67.98 69.35 761800
2002-10-02 68.90 71.48 68.60 68.64 645900
2002-10-03 68.69 70.39 68.45 69.00 603700
2002-10-04 68.75 69.62 66.41 67.05 659000
2002-10-07 66.80 67.62 65.50 65.72 755500
2002-10-08 65.50 65.90 63.30 64.60 853400
2002-10-09 64.20 64.70 62.12 62.35 734500
2002-10-10 62.25 65.29 61.30 64.88 1033100
2002-10-11 64.89 65.60 62.80 63.52 2164200
2002-10-14 63.52 65.55 63.52 65.50 817900
2002-10-15 67.00 67.90 66.95 67.61 855700
2002-10-16 67.61 67.72 65.60 65.80 482500
2002-10-17 66.30 67.01 66.30 66.80 677600
2002-10-18 66.81 66.81 64.87 65.05 923200
2002-10-21 65.05 66.30 64.80 65.80 542100
2002-10-22 65.10 65.10 63.45 64.27 977400
2002-10-23 64.28 65.85 63.77 65.85 452200
2002-10-24 65.85 65.85 57.67 57.77 5129200
2002-10-25 57.78 58.45 52.00 52.14 3549300
2002-10-28 52.15 52.99 51.25 52.30 1716600
2002-10-29 51.80 51.80 49.40 49.68 1760900
2002-10-30 49.95 51.18 49.80 51.00 1834400
2002-10-31 51.35 51.70 50.42 51.30 1518700
2002-11-01 51.30 52.46 50.90 51.84 1425400
2002-11-04 52.10 52.40 51.14 51.55 877300
2002-11-05 51.56 51.60 50.00 51.30 874400
2002-11-06 51.75 52.02 51.19 51.78 961100
2002-11-07 51.60 51.95 50.84 51.15 643700
2002-11-08 51.16 52.40 50.89 51.92 1098700
2002-11-11 51.70 52.90 51.70 52.15 1020600
2002-11-12 52.70 53.27 52.32 52.41 996700
2002-11-13 52.20 52.60 51.19 51.25 1078100
2002-11-14 51.50 53.26 51.50 53.13 1255600
2002-11-15 53.15 53.45 52.61 53.09 464100
2002-11-18 53.25 53.60 52.60 53.05 729900
2002-11-19 53.05 54.34 53.04 53.63 838800
2002-11-20 53.63 55.05 53.63 54.98 594400
2002-11-21 55.02 56.07 54.26 55.77 632000
2002-11-22 55.40 56.19 54.61 55.85 1392300
2002-11-25 55.85 56.23 55.52 55.99 566800
2002-11-26 56.25 56.82 55.05 55.25 752400
2002-11-27 55.60 56.15 55.29 55.94 590800
2002-11-29 55.80 56.00 55.40 56.00 335900
2002-12-02 56.00 56.20 55.20 55.69 587400
2002-12-03 55.69 57.20 55.69 56.90 629700
2002-12-04 56.91 56.94 56.14 56.53 534000
2002-12-05 56.76 57.29 56.73 57.19 336700
2002-12-06 57.04 57.60 56.86 57.56 351500
2002-12-09 57.70 58.56 56.76 56.83 412000
2002-12-10 57.10 57.81 56.55 57.77 409800
2002-12-11 57.75 58.25 57.04 58.00 621700
2002-12-12 57.95 58.08 57.48 57.86 609900
2002-12-13 57.86 58.00 56.40 56.40 760500
2002-12-16 57.09 57.09 56.40 56.70 809800
2002-12-17 56.71 57.00 56.10 56.24 604700
2002-12-18 56.10 56.24 55.15 55.78 644900
2002-12-19 55.55 56.00 55.42 55.50 375500
2002-12-20 55.75 56.00 55.73 55.91 847700
2002-12-23 56.25 56.30 55.84 56.00 798900
2002-12-24 55.96 55.97 55.55 55.61 382200
2002-12-26 55.75 56.04 55.51 55.57 366700
2002-12-27 55.57 55.75 54.59 54.66 349400
2002-12-30 55.43 55.54 54.65 55.13 351800
2002-12-31 55.48 55.49 54.45 55.05 603700
2003-01-02 54.40 55.87 54.40 55.75 659700
2003-01-03 55.75 55.77 55.45 55.76 729600
2003-01-06 55.75 57.16 55.65 57.05 1414700
2003-01-07 55.71 55.98 54.66 55.61 1507500
2003-01-08 55.62 55.62 54.83 55.00 677900
2003-01-09 54.87 55.94 54.64 55.86 697400
2003-01-10 55.87 55.95 55.13 55.27 413600
2003-01-13 55.27 56.00 54.76 55.54 556800
2003-01-14 55.63 55.81 55.33 55.66 546200
2003-01-15 55.67 56.47 55.48 56.40 491800
2003-01-16 56.50 57.20 56.35 56.80 885000
2003-01-17 56.65 56.95 55.95 55.97 496600
2003-01-21 55.98 56.04 54.96 55.73 661000
2003-01-22 55.65 56.48 55.30 55.81 780300
2003-01-23 56.00 56.50 55.73 56.40 385200
2003-01-24 56.35 56.36 55.24 55.40 597200
2003-01-27 55.40 55.40 53.26 53.59 590000
2003-01-28 53.80 54.82 53.73 54.47 598300
2003-01-29 55.20 56.42 54.83 56.28 694600
2003-01-30 56.00 56.01 48.39 48.40 5200900
2003-01-31 47.90 47.91 45.44 47.20 5233900
2003-02-03 47.20 47.60 46.57 46.82 1527100
2003-02-04 46.63 47.60 46.20 47.10 1079200
2003-02-05 47.20 47.20 46.25 46.28 961100
2003-02-06 46.10 46.45 45.46 45.89 834600
2003-02-07 46.24 46.29 45.51 45.81 450400
2003-02-10 45.70 46.30 45.20 45.55 611000
2003-02-11 45.78 45.95 45.04 45.14 515000
2003-02-12 45.14 45.35 44.16 44.20 715400
2003-02-13 44.10 44.49 43.66 44.01 829800
2003-02-14 44.14 44.49 43.50 44.02 591500
2003-02-18 44.30 44.97 44.00 44.34 493300
2003-02-19 44.30 44.98 44.00 44.30 725200
2003-02-20 44.10 44.35 43.00 43.06 1357600
2003-02-21 43.07 44.02 42.75 43.70 1018300
2003-02-24 44.00 44.36 43.70 44.10 748600
2003-02-25 45.50 46.50 43.49 43.81 2248300
2003-02-26 43.81 44.54 43.70 44.29 1135100
2003-02-27 44.58 44.74 43.85 44.04 782500
2003-02-28 44.15 44.80 44.14 44.53 680700
2003-03-03 44.52 44.77 43.88 43.94 689700
2003-03-04 43.94 44.26 43.31 43.46 876200
2003-03-05 43.50 43.59 42.80 42.98 1049800
2003-03-06 42.88 43.24 42.69 43.14 630900
2003-03-07 42.90 43.48 42.65 43.10 564400
2003-03-10 43.02 43.35 42.79 42.95 534700
2003-03-11 43.05 43.53 42.48 42.66 625100
2003-03-12 42.66 42.66 41.14 41.71 1120700
2003-03-13 42.25 42.34 41.21 41.58 706400
2003-03-14 41.70 41.97 41.37 41.79 788000
2003-03-17 41.20 43.26 41.20 43.25 1153200
2003-03-18 43.25 43.59 42.47 43.56 649000
2003-03-19 43.64 44.21 43.34 44.21 871000
2003-03-20 44.21 44.30 43.62 44.29 892100
2003-03-21 44.95 44.98 43.92 44.25 1026600
2003-03-24 44.05 44.26 43.75 43.76 888500
2003-03-25 43.88 44.38 43.87 44.20 876200
2003-03-26 44.30 44.35 43.90 44.19 730200
2003-03-27 44.16 45.10 44.00 44.63 746100
2003-03-28 44.52 45.00 44.52 44.92 564800
2003-03-31 44.93 44.93 44.12 44.26 503500
2003-04-01 44.50 45.80 44.48 45.63 809400
2003-04-02 45.72 45.82 45.08 45.44 466600
2003-04-03 45.42 45.72 44.60 45.10 529400
2003-04-04 45.22 45.54 44.94 45.29 447000
2003-04-07 45.20 45.65 44.98 45.10 528500
2003-04-08 44.86 44.96 44.00 44.15 605200
2003-04-09 44.15 44.39 43.63 43.79 683100
2003-04-10 43.90 44.05 43.60 44.02 337500
2003-04-11 44.20 44.26 43.51 43.80 340700
2003-04-14 43.80 44.40 43.72 44.17 273200
2003-04-15 44.40 44.70 43.70 44.67 732900
2003-04-16 44.75 45.25 44.31 44.43 429500
2003-04-17 44.20 45.23 44.20 45.23 463400
2003-04-21 45.23 45.42 44.82 45.39 294100
2003-04-22 45.39 46.05 44.84 45.88 737100
2003-04-23 45.68 45.75 44.65 45.18 447200
2003-04-24 45.08 45.41 44.77 45.06 539500
2003-04-25 44.95 44.96 44.40 44.84 435500
2003-04-28 44.79 45.21 44.76 45.16 616900
2003-04-29 47.27 47.27 44.23 44.83 981300
2003-04-30 44.88 45.44 44.55 45.15 574800
2003-05-01 45.14 45.30 44.70 45.16 600300
2003-05-02 45.30 46.20 45.05 45.72 592200
2003-05-05 45.85 46.04 45.31 45.51 548900
2003-05-06 45.60 45.89 45.35 45.65 493000
2003-05-07 45.75 45.90 45.14 45.76 441100
2003-05-08 45.40 45.88 45.26 45.48 275100
2003-05-09 45.58 46.02 45.40 45.82 321600
2003-05-12 45.92 46.58 45.62 46.14 476100
2003-05-13 46.05 47.09 45.92 46.62 464900
2003-05-14 46.80 46.87 46.23 46.78 315500
2003-05-15 46.65 47.07 46.58 47.05 619800
2003-05-16 46.94 47.65 46.51 47.65 640900
2003-05-19 47.45 47.75 47.00 47.00 485600
2003-05-20 47.25 47.25 45.76 46.15 643900
2003-05-21 46.21 47.41 45.99 47.39 557200
2003-05-22 47.63 47.97 47.05 47.85 513800
2003-05-23 47.85 48.85 47.82 48.73 479100
2003-05-27 48.65 49.60 48.50 49.55 564600
2003-05-28 49.70 49.75 48.83 48.93 575100
2003-05-29 49.10 49.10 48.34 48.52 622400
2003-05-30 48.70 49.21 48.69 49.00 769000
2003-06-02 49.10 49.83 48.90 49.18 704400
2003-06-03 49.30 49.30 48.49 49.00 542800
2003-06-04 49.00 49.47 48.63 49.10 621600
2003-06-05 48.90 49.26 48.68 49.02 423400
2003-06-06 49.20 49.45 48.64 48.87 498000
2003-06-09 48.62 49.00 48.59 48.70 456200
2003-06-10 48.85 49.33 48.85 49.11 608700
2003-06-11 49.19 51.19 49.14 51.06 624500
2003-06-12 51.45 51.50 50.10 50.56 534200
2003-06-13 50.31 50.50 49.27 49.65 340900
2003-06-16 49.65 49.92 48.85 49.69 432300
2003-06-17 49.74 49.96 49.20 49.29 480900
2003-06-18 49.29 49.64 48.77 49.17 340300
2003-06-19 49.00 49.40 48.40 48.97 405300
2003-06-20 49.50 50.20 48.97 50.02 951500
2003-06-23 50.02 51.31 49.51 49.95 393100
2003-06-24 49.95 50.35 49.76 50.15 507700
2003-06-25 50.21 51.00 50.11 50.26 614200
2003-06-26 50.20 50.42 49.41 49.62 537100
2003-06-27 49.50 49.85 49.13 49.29 357800
2003-06-30 50.05 50.25 49.15 49.18 615200
2003-07-01 49.18 49.56 48.44 49.53 465300
2003-07-02 49.53 49.53 48.54 49.00 441400
2003-07-03 48.90 48.90 48.17 48.45 346500
2003-07-07 48.50 48.70 48.18 48.34 397600
2003-07-08 48.35 48.43 48.10 48.27 603800
2003-07-09 48.35 49.23 48.30 49.04 467600
2003-07-10 48.84 48.85 47.96 48.35 458700
2003-07-11 48.30 48.40 47.67 47.99 432200
2003-07-14 48.09 48.11 47.39 47.52 562700
2003-07-15 47.53 47.78 47.00 47.66 655700
2003-07-16 47.60 48.15 47.59 47.83 659200
2003-07-17 47.83 48.24 47.59 48.11 472500
2003-07-18 48.60 48.90 48.25 48.73 522700
2003-07-21 48.75 49.16 48.51 48.75 931800
2003-07-22 48.60 49.13 48.51 48.85 744600
2003-07-23 48.87 49.10 48.73 49.00 563700
2003-07-24 49.00 49.46 48.70 48.80 569000
2003-07-25 48.90 49.25 47.90 48.12 2581700
2003-07-28 48.15 48.16 47.00 47.20 1802800
2003-07-29 46.00 48.50 46.00 47.80 1473100
2003-07-30 47.81 47.94 47.43 47.45 980600
2003-07-31 47.48 47.74 46.94 46.97 985000
2003-08-01 46.86 47.10 45.83 46.37 941200
2003-08-04 46.37 46.42 45.60 45.77 521200
2003-08-05 45.65 45.73 45.18 45.33 866600
2003-08-06 45.37 45.85 45.04 45.81 711900
2003-08-07 45.97 47.28 45.90 47.20 864100
2003-08-08 47.75 47.75 46.97 47.28 622700
2003-08-11 47.28 47.54 46.76 47.00 663400
2003-08-12 47.00 47.00 46.54 46.98 437400
2003-08-13 47.30 47.34 46.69 47.11 904800
2003-08-14 47.15 47.27 46.54 46.93 682700
2003-08-15 47.20 47.27 46.56 46.75 403700
2003-08-18 47.00 47.00 46.35 46.61 439900
2003-08-19 46.46 46.60 45.85 46.04 545500
2003-08-20 46.03 46.50 45.52 46.50 1104600
2003-08-21 46.73 47.13 46.57 46.96 481400
2003-08-22 47.07 47.16 46.30 46.31 256800
2003-08-25 46.46 47.16 46.46 47.10 579400
2003-08-26 46.85 46.97 45.95 46.30 606200
2003-08-27 46.40 46.61 46.16 46.48 369500
2003-08-28 46.40 46.98 46.08 46.93 372000
2003-08-29 46.73 47.15 46.53 47.15 340200
2003-09-02 47.65 48.05 47.50 47.95 649200
2003-09-03 47.78 48.43 47.57 48.31 672500
2003-09-04 48.31 48.42 47.93 48.15 411500
2003-09-05 48.20 48.49 47.57 48.45 593400
2003-09-08 48.97 49.21 48.64 49.20 411800
2003-09-09 49.44 50.06 48.94 49.67 1111000
2003-09-10 49.30 49.47 48.90 49.02 629000
2003-09-11 48.90 49.08 48.55 48.67 579100
2003-09-12 48.56 48.94 48.37 48.88 495700
2003-09-15 48.95 48.98 48.37 48.68 372200
2003-09-16 48.77 49.01 48.36 48.95 380200
2003-09-17 48.97 48.97 48.04 48.20 465000
2003-09-18 48.12 48.40 47.71 48.38 617900
2003-09-19 48.40 49.18 48.29 49.18 494100
2003-09-22 49.10 49.16 48.77 48.90 386500
2003-09-23 48.90 49.52 48.90 49.37 715800
2003-09-24 49.90 50.84 49.85 50.28 976300
2003-09-25 50.27 50.90 49.88 49.93 559700
2003-09-26 49.93 49.93 49.30 49.60 489700
2003-09-29 49.52 49.95 49.25 49.79 460600
2003-09-30 49.54 50.39 49.17 50.10 613700
2003-10-01 50.60 51.24 50.33 51.24 578400
2003-10-02 50.99 51.89 50.93 51.89 634300
2003-10-03 52.49 53.08 52.39 52.71 966600
2003-10-06 52.59 52.81 52.50 52.81 505100
2003-10-07 52.66 52.80 52.02 52.78 461700
2003-10-08 52.66 52.68 52.17 52.53 498300
2003-10-09 52.80 53.06 52.51 53.06 404300
2003-10-10 53.01 53.83 53.00 53.83 385200
2003-10-13 53.96 54.01 53.61 53.84 441800
2003-10-14 53.84 53.84 53.11 53.50 417300
2003-10-15 53.75 53.75 52.82 53.10 492300
2003-10-16 52.85 53.64 52.85 53.42 286200
2003-10-17 53.44 53.48 52.64 52.97 475100
2003-10-20 52.57 53.04 52.38 52.78 353200
2003-10-21 52.78 52.98 52.56 52.71 565600
2003-10-22 52.51 52.79 52.27 52.71 449200
2003-10-23 52.44 52.95 52.02 52.92 323700
2003-10-24 53.20 53.29 52.60 52.87 323800
2003-10-27 52.67 53.40 52.51 53.17 443700
2003-10-28 53.21 53.73 53.07 53.60 539400
2003-10-29 54.00 55.25 53.20 54.18 2218600
2003-10-30 54.02 54.02 52.27 52.40 1414500
2003-10-31 52.65 52.67 51.61 51.62 1568400
2003-11-03 51.61 51.70 50.58 50.80 1399600
2003-11-04 50.60 50.83 49.95 50.49 802200
2003-11-05 50.30 50.72 49.83 49.98 831300
2003-11-06 50.00 50.18 49.64 49.89 691400
2003-11-07 50.00 50.16 49.67 49.98 528700
2003-11-10 49.83 49.96 49.20 49.29 702300
2003-11-11 49.13 49.36 48.79 49.20 366200
2003-11-12 49.60 49.97 49.29 49.70 1004100
2003-11-13 49.52 49.92 49.29 49.85 1030000
2003-11-14 49.85 50.17 49.40 49.97 618500
2003-11-17 49.97 49.97 48.28 48.43 2480200
2003-11-18 48.55 48.55 47.60 48.08 2264100
2003-11-19 48.12 48.78 48.07 48.55 2416600
2003-11-20 48.25 48.25 47.62 47.62 3175100
2003-11-21 47.80 47.80 46.96 47.02 1528000
2003-11-24 47.04 47.12 46.80 46.93 1347400
2003-11-25 47.00 47.30 47.00 47.20 1084500
2003-11-26 47.25 47.70 47.09 47.60 1082100
2003-11-28 47.64 47.65 47.33 47.37 158900
2003-12-01 47.74 47.74 46.58 47.00 1265600
2003-12-02 47.08 47.08 46.30 46.37 1303000
2003-12-03 46.60 46.82 46.09 46.21 923800
2003-12-04 46.16 47.23 46.15 47.18 1215000
2003-12-05 47.16 47.22 46.79 46.99 590300
2003-12-08 47.15 47.62 46.88 47.48 886600
2003-12-09 49.40 50.15 49.09 49.64 3016400
2003-12-10 49.73 50.45 49.42 49.99 2466000
2003-12-11 50.20 50.25 49.63 50.10 974800
2003-12-12 50.25 50.48 50.05 50.18 1226600
2003-12-15 49.97 49.98 49.55 49.68 706600
2003-12-16 49.72 50.28 49.70 50.10 1173900
2003-12-17 50.26 51.10 50.10 50.92 1576000
2003-12-18 51.12 53.75 51.12 53.50 2468700
2003-12-19 53.60 54.08 52.88 53.23 1162600
2003-12-22 52.97 53.19 52.76 52.96 718900
2003-12-23 52.78 52.98 52.15 52.44 799600
2003-12-24 52.55 53.54 52.29 53.40 371000
2003-12-26 53.35 53.50 53.16 53.22 319900
2003-12-29 53.25 53.44 53.05 53.26 655400
2003-12-30 53.26 53.91 53.20 53.66 703800
2003-12-31 53.66 53.79 52.61 53.17 787000
2004-01-02 53.25 53.89 53.24 53.73 643900
2004-01-05 54.10 55.19 53.92 55.08 989600
2004-01-06 55.72 56.22 55.31 56.20 1531900
2004-01-07 56.20 56.51 55.62 56.06 1352400
2004-01-08 56.15 57.00 55.76 56.81 1130400
2004-01-09 56.41 58.33 55.97 57.46 1564600
2004-01-12 57.25 57.70 56.95 57.50 1016300
2004-01-13 57.50 58.62 57.34 57.39 1144600
2004-01-14 57.39 57.85 57.10 57.46 654400
2004-01-15 57.55 57.95 56.35 56.38 1023700
2004-01-16 56.92 57.03 56.33 56.72 884500
2004-01-20 57.01 58.32 56.87 58.23 677400
2004-01-21 58.26 59.02 57.83 58.77 752200
2004-01-22 58.68 58.91 57.36 57.45 1073700
2004-01-23 57.60 57.98 57.28 57.43 930800
2004-01-26 57.43 57.48 56.66 57.14 699000
2004-01-27 56.87 57.82 56.77 57.17 826100
2004-01-28 56.85 57.79 56.53 56.70 1017700
2004-01-29 56.76 57.16 56.02 56.39 1129900
2004-01-30 56.40 56.70 55.74 56.39 672000
2004-02-02 56.23 57.76 56.15 57.25 737100
2004-02-03 57.26 57.91 57.06 57.70 767300
2004-02-04 57.70 57.72 56.97 57.24 800200
2004-02-05 57.28 57.48 56.02 56.39 863400
2004-02-06 56.23 57.16 56.23 57.01 563200
2004-02-09 57.26 58.44 57.24 58.10 1031800
2004-02-10 58.10 59.56 57.88 59.53 1127500
2004-02-11 59.45 60.73 58.93 60.49 1106200
2004-02-12 60.39 60.74 60.03 60.62 794300
2004-02-13 60.37 60.65 59.91 60.34 1155600
2004-02-17 60.70 60.94 60.51 60.79 1313800
2004-02-18 60.91 61.39 60.46 61.25 967900
2004-02-19 61.25 62.07 61.05 61.53 1035100
2004-02-20 62.02 62.29 61.27 61.55 970000
2004-02-23 61.55 61.83 60.91 61.45 593400
2004-02-24 61.40 61.82 61.15 61.47 530300
2004-02-25 61.12 62.45 61.07 62.33 699700
2004-02-26 62.00 62.49 61.90 62.32 509800
2004-02-27 62.55 64.52 62.55 64.35 904600
2004-03-01 64.75 66.27 64.69 66.21 1159700
2004-03-02 66.21 66.59 64.65 64.91 1694800
2004-03-03 64.92 65.47 64.41 65.43 718700
2004-03-04 65.30 65.30 64.75 65.09 382200
2004-03-05 64.89 67.00 64.89 66.98 887900
2004-03-08 67.20 67.48 66.79 67.34 524100
2004-03-09 66.85 66.98 65.79 66.26 743000
2004-03-10 66.26 66.45 64.77 65.09 795100
2004-03-11 64.50 64.92 63.37 63.91 1292500
2004-03-12 64.04 64.71 63.83 64.60 814600
2004-03-15 64.66 65.48 64.30 64.60 555000
2004-03-16 64.97 65.25 64.29 65.25 868000
2004-03-17 65.43 66.64 65.21 66.16 845400
2004-03-18 66.23 66.80 65.95 66.68 548900
2004-03-19 66.68 67.06 65.73 65.81 434300
2004-03-22 65.80 65.90 65.06 65.35 802200
2004-03-23 65.72 65.74 64.41 64.61 695000
2004-03-24 64.62 64.92 63.24 63.33 1206400
2004-03-25 63.46 63.57 61.61 62.22 1569900
2004-03-26 62.40 63.13 62.30 62.63 722600
2004-03-29 62.70 62.94 62.45 62.65 805100
2004-03-30 62.85 64.22 62.47 63.91 1465500
2004-03-31 64.10 65.49 63.65 65.28 1018700
2004-04-01 65.10 65.30 62.61 63.15 1977700
2004-04-02 63.10 63.10 62.11 62.70 1921200
2004-04-05 62.70 63.10 62.05 62.83 582900
2004-04-06 62.83 63.36 62.23 62.57 820100
2004-04-07 62.68 63.39 62.20 63.04 943500
2004-04-08 63.45 64.24 63.39 64.06 529900
2004-04-12 64.20 66.27 64.20 66.05 1061500
2004-04-13 66.25 66.49 64.66 64.74 659300
2004-04-14 64.60 64.92 63.87 64.25 647200
2004-04-15 64.20 65.51 64.17 65.14 820400
2004-04-16 65.48 65.67 64.91 65.33 774600
2004-04-19 65.33 66.76 65.33 66.72 973600
2004-04-20 66.72 66.79 65.78 65.78 945300
2004-04-21 65.79 66.33 65.01 65.70 641700
2004-04-22 65.31 67.37 65.22 67.34 783200
2004-04-23 67.14 67.46 66.28 67.13 810800
2004-04-26 67.38 68.05 67.38 67.49 700900
2004-04-27 67.69 70.34 67.69 69.61 1328900
2004-04-28 69.62 72.57 69.61 71.04 2320300
2004-04-29 71.10 71.19 69.89 70.39 2021900
2004-04-30 70.88 71.90 70.88 71.13 1099100
2004-05-03 71.54 74.04 70.64 73.92 1799800
2004-05-04 73.60 74.89 73.53 73.90 1464800
2004-05-05 73.35 73.96 72.27 73.76 1970100
2004-05-06 73.76 73.77 72.42 73.04 1016700
2004-05-07 72.87 73.21 71.56 71.57 1068300
2004-05-10 70.70 71.00 68.61 69.15 1538300
2004-05-11 69.16 71.45 69.16 71.21 1229100
2004-05-12 71.60 72.74 71.35 72.15 1347600
2004-05-13 71.90 72.53 71.67 71.70 901100
2004-05-14 72.35 73.87 71.89 73.41 888900
2004-05-17 73.20 74.32 72.89 73.85 1297100
2004-05-18 73.85 73.85 72.03 72.03 1350800
2004-05-19 72.20 72.40 70.20 70.22 1968800
2004-05-20 70.23 70.96 70.00 70.00 1023000
2004-05-21 70.15 70.58 69.21 69.76 808400
2004-05-24 70.01 72.59 69.89 72.14 1484000
2004-05-25 72.00 72.50 71.56 72.00 1159200
2004-05-26 72.00 72.31 71.05 71.10 927200
2004-05-27 71.11 71.25 69.76 70.03 1074800
2004-05-28 70.20 71.27 70.11 70.59 541100
2004-06-01 71.00 72.89 71.00 72.87 1174000
2004-06-02 72.87 73.28 72.11 72.43 1161800
2004-06-03 72.52 73.44 71.28 71.32 1251000
2004-06-04 71.55 71.55 70.02 70.10 1150900
2004-06-07 70.35 72.21 70.02 72.12 1292800
2004-06-08 72.30 72.98 70.73 71.21 1211900
2004-06-09 70.55 70.76 69.12 69.71 2015300
2004-06-10 69.96 71.00 69.80 71.00 676500
2004-06-14 70.39 70.40 69.47 69.57 570400
2004-06-15 70.07 70.88 69.86 70.39 1074400
2004-06-16 70.64 71.47 70.64 71.35 939200
2004-06-17 71.91 74.20 71.88 74.15 1302400
2004-06-18 74.18 74.56 73.93 74.27 1114800
2004-06-21 74.47 74.90 74.01 74.33 837400
2004-06-22 74.34 75.73 73.86 75.73 1182800
2004-06-23 75.93 78.95 75.79 78.78 2097400
2004-06-24 78.62 79.10 77.29 77.51 1232000
2004-06-25 77.51 78.01 76.70 77.25 752400
2004-06-28 77.45 77.55 75.26 75.46 802700
2004-06-29 75.48 77.45 75.48 77.23 1638700
2004-06-30 77.60 79.49 77.55 79.19 1573800
2004-07-01 79.36 80.21 79.15 79.89 1014700
2004-07-02 79.50 79.67 78.75 79.33 757200
2004-07-06 79.95 80.95 79.66 79.86 672700
2004-07-07 79.86 81.93 79.27 81.93 1402000
2004-07-08 81.99 82.80 80.17 80.69 1732100
2004-07-09 80.90 82.57 80.55 82.11 1211900
2004-07-12 82.00 82.10 80.85 81.18 689200
2004-07-13 81.30 81.30 80.47 80.68 574000
2004-07-14 80.70 82.10 80.68 82.07 853500
2004-07-15 82.00 82.50 81.56 81.90 951400
2004-07-16 82.85 84.57 82.75 84.57 1144200
2004-07-19 84.57 84.57 83.41 83.64 764200
2004-07-20 83.85 83.92 82.98 83.19 843500
2004-07-21 83.19 83.79 81.25 81.28 1457800
2004-07-22 81.55 82.65 81.22 82.23 846100
2004-07-23 82.23 82.49 80.83 81.13 584800
2004-07-26 81.38 81.59 79.61 80.10 610000
2004-07-27 80.10 82.00 79.59 81.91 590800
2004-07-28 82.95 83.39 82.44 82.57 1009100
2004-07-29 83.70 83.70 82.77 83.40 1238300
2004-07-30 83.85 83.98 82.97 83.35 839000
2004-08-02 82.55 83.12 82.00 82.70 1018900
2004-08-03 83.00 84.00 83.00 83.60 993700
2004-08-04 83.60 83.60 80.50 80.63 1518900
2004-08-05 80.90 81.44 79.52 79.96 1496500
2004-08-06 79.97 80.92 77.85 78.13 1065600
2004-08-09 78.35 80.18 78.35 79.26 884600
2004-08-10 79.35 79.35 78.14 78.45 1143700
2004-08-11 78.25 78.87 76.92 77.79 1626500
2004-08-12 78.39 78.75 77.50 77.51 901100
2004-08-13 77.51 78.94 77.50 78.45 702400
2004-08-16 78.55 79.04 77.80 78.86 583600
2004-08-17 78.86 78.86 75.81 75.88 1429300
2004-08-18 76.40 77.58 76.40 77.20 1059200
2004-08-19 77.40 77.82 76.87 77.10 890000
2004-08-20 77.70 78.92 77.65 77.74 881900
2004-08-23 77.50 78.58 77.12 77.39 1051900
2004-08-24 77.14 77.15 75.84 76.26 739700
2004-08-25 76.45 77.28 76.43 76.90 721200
2004-08-26 77.10 77.70 76.01 77.55 1422900
2004-08-27 77.70 79.53 77.70 79.31 889200
2004-08-30 79.50 79.89 78.57 79.05 941000
2004-08-31 79.25 80.99 78.93 80.50 707700
2004-09-01 80.55 81.85 80.24 81.42 968100
2004-09-02 82.10 82.59 81.90 82.48 1175800
2004-09-03 82.65 82.65 81.96 82.28 513100
2004-09-07 82.29 82.29 81.48 81.88 847100
2004-09-08 81.89 82.21 81.63 81.66 787600
2004-09-09 82.10 82.81 82.07 82.66 962900
2004-09-10 82.80 82.80 81.78 81.98 553900
2004-09-13 82.50 82.50 81.88 82.05 942200
2004-09-14 82.40 83.08 81.88 82.63 774900
2004-09-15 82.01 82.59 81.80 82.10 723300
2004-09-16 82.06 82.32 81.60 82.02 433100
2004-09-17 83.11 84.00 82.62 83.99 760100
2004-09-20 84.48 85.36 84.45 85.22 1097000
2004-09-21 85.26 88.09 85.20 87.79 1669600
2004-09-22 87.40 87.65 86.30 86.51 1093500
2004-09-23 86.31 86.47 85.50 85.84 1735800
2004-09-24 86.20 87.07 86.03 86.48 889600
2004-09-27 87.00 87.18 85.65 86.39 742800
2004-09-28 86.90 89.73 86.90 89.21 1587200
2004-09-29 88.53 89.63 87.65 88.19 1534500
2004-09-30 88.30 89.50 88.27 89.00 991700
2004-10-01 88.77 90.10 88.40 90.04 660500
2004-10-04 90.00 90.21 89.46 89.90 639900
2004-10-05 90.51 91.42 90.34 90.43 1275400
2004-10-06 91.03 93.00 90.89 92.91 3539900
2004-10-07 92.91 93.89 91.06 91.37 1296600
2004-10-08 92.10 92.50 90.85 91.57 811500
2004-10-11 91.27 91.34 89.86 90.60 1395900
2004-10-12 92.14 92.14 89.20 89.47 959600
2004-10-13 89.02 89.15 85.76 87.20 1656200
2004-10-14 87.90 88.85 86.98 87.18 1278400
2004-10-15 88.92 90.08 86.32 87.41 845700
2004-10-18 87.59 87.85 85.83 85.99 1018400
2004-10-19 85.80 86.89 85.37 86.24 866000
2004-10-20 86.49 88.60 86.26 88.47 803300
2004-10-21 90.24 90.24 87.60 88.51 665300
2004-10-22 88.60 89.44 87.91 88.38 457000
2004-10-25 88.62 88.98 87.35 88.08 634300
2004-10-26 88.08 89.07 86.87 89.07 878100
2004-10-27 86.90 88.60 83.41 83.85 3603100
2004-10-28 83.80 83.80 78.81 79.35 2906300
2004-10-29 80.10 80.80 78.30 80.71 1551300
2004-11-01 81.60 81.95 78.76 79.83 1730800
2004-11-02 79.83 80.68 78.01 78.57 1156700
2004-11-03 80.50 80.50 78.51 79.95 1242400
2004-11-04 80.15 81.00 79.68 80.46 1020300
2004-11-05 80.45 81.40 79.87 80.26 1091700
2004-11-08 80.26 80.46 78.65 78.78 1169100
2004-11-09 77.78 78.20 76.45 76.63 2206800
2004-11-10 77.20 77.99 76.42 77.65 1631000
2004-11-11 77.58 77.65 76.51 76.70 1268700
2004-11-12 76.71 79.04 76.71 78.66 1328000
2004-11-15 78.20 78.21 76.13 77.00 1292200
2004-11-16 77.90 77.95 76.62 77.29 1264800
2004-11-17 77.90 79.99 77.66 79.82 1371000
2004-11-18 81.00 81.72 80.45 81.45 1938100
2004-11-19 81.90 82.86 81.49 82.79 1285100
2004-11-22 83.00 86.77 82.92 86.32 2334500
2004-11-23 86.32 88.09 86.01 86.72 1942200
2004-11-24 87.00 88.06 85.58 87.77 1067600
2004-11-26 88.28 89.00 88.00 88.00 284700
2004-11-29 88.20 88.28 85.88 87.70 1595000
2004-11-30 87.85 88.96 87.81 88.85 907900
2004-12-01 88.85 88.85 84.60 84.95 1437100
2004-12-02 84.30 84.31 81.06 82.54 2237600
2004-12-03 82.54 84.67 82.09 84.35 1349400
2004-12-06 84.64 85.10 83.91 84.61 1005200
2004-12-07 84.47 84.69 82.11 82.11 1120900
2004-12-08 81.70 83.36 80.24 82.80 1476700
2004-12-09 82.83 82.94 81.58 82.88 1040200
2004-12-10 83.09 83.79 81.73 82.05 1234200
2004-12-13 82.40 83.60 82.39 83.55 819800
2004-12-14 83.80 84.03 82.86 83.62 543100
2004-12-15 83.95 85.67 83.16 85.09 1191400
2004-12-16 84.60 85.07 84.03 84.53 727000
2004-12-17 84.38 85.11 84.31 85.00 1234600
2004-12-20 84.90 85.29 84.17 84.65 652100
2004-12-21 84.95 85.15 83.96 84.75 566500
2004-12-22 85.05 85.35 82.75 83.75 1168800
2004-12-23 83.73 84.72 83.54 84.14 607700
2004-12-27 83.60 83.89 81.83 81.91 916600
2004-12-28 82.18 82.96 81.92 82.24 872900
2004-12-29 82.25 83.09 81.60 82.79 840500
2004-12-30 82.20 82.92 82.00 82.42 542700
2004-12-31 82.47 82.96 82.24 82.38 319800
2005-01-03 82.00 82.00 79.18 79.35 1452300
2005-01-04 79.80 80.78 79.10 79.50 1405200
2005-01-05 79.50 80.29 78.50 79.00 1546500
2005-01-06 78.95 81.30 78.18 80.02 1901200
2005-01-07 80.01 80.15 77.83 80.00 1809400
2005-01-10 80.50 81.77 80.22 80.63 1423400
2005-01-11 80.25 80.57 79.89 80.20 813200
2005-01-12 80.42 81.55 79.64 81.42 1024400
2005-01-13 81.62 83.42 81.50 82.60 1199600
2005-01-14 82.61 83.87 82.28 83.77 790800
2005-01-18 84.50 84.69 83.50 84.10 1124300
2005-01-19 84.10 84.62 83.77 83.77 696800
2005-01-20 83.15 83.75 82.29 83.42 890100
2005-01-21 83.65 85.18 83.65 84.26 1560800
2005-01-24 84.90 85.18 84.20 84.20 1195900
2005-01-25 84.34 84.70 83.81 84.47 1092700
2005-01-26 84.67 85.25 84.39 84.91 1917800
2005-01-27 85.12 85.39 84.51 84.75 1214400
2005-01-28 84.75 84.75 83.81 84.55 902300
2005-01-31 84.00 86.89 83.94 86.65 1188700
2005-02-01 86.85 87.79 86.68 87.60 1453300
2005-02-02 87.85 90.09 87.85 89.87 1695100
2005-02-03 89.55 91.25 89.26 91.17 1757400
2005-02-04 91.05 91.70 90.71 91.30 1018800
2005-02-07 91.31 92.06 90.07 90.83 1546600
2005-02-08 90.32 91.81 90.10 91.77 843600
2005-02-09 91.98 92.56 90.61 92.00 1355300
2005-02-10 92.57 94.95 92.44 94.88 1367800
2005-02-11 94.77 95.92 94.06 95.20 1242500
2005-02-14 95.90 95.90 94.16 94.53 1889100
2005-02-15 95.05 95.21 94.14 95.05 1313200
2005-02-16 95.30 97.42 94.65 97.01 1276600
2005-02-17 97.20 97.28 95.03 95.15 1268200
2005-02-18 95.25 97.40 95.25 96.81 1600100
2005-02-22 97.25 99.25 94.00 96.55 1352200
2005-02-23 96.75 97.25 96.00 97.12 1156300
2005-02-24 97.90 99.90 97.15 99.90 1291100
2005-02-25 100.15 102.90 99.11 100.94 1441900
2005-02-28 101.70 102.79 97.13 100.40 1561900
2005-03-01 99.70 100.31 97.54 98.25 1138600
2005-03-02 98.26 99.49 96.82 99.32 1820100
2005-03-03 100.32 102.50 99.81 102.15 1528700
2005-03-04 101.70 103.96 101.20 103.83 1550400
2005-03-07 103.45 103.83 101.69 103.35 1603200
2005-03-08 102.85 103.39 101.95 102.35 2041900
2005-03-09 102.35 103.34 97.90 98.11 2059000
2005-03-10 97.82 98.72 95.53 97.32 2375100
2005-03-11 97.85 99.35 96.53 97.26 1371400
2005-03-14 97.27 97.30 95.02 96.70 2341000
2005-03-15 96.85 97.19 94.64 94.89 1469000
2005-03-16 94.89 96.45 94.32 95.05 1704900
2005-03-17 96.25 96.95 95.45 96.61 1852400
2005-03-18 96.15 96.96 94.68 95.49 2554200
2005-03-21 95.45 96.70 94.62 96.45 1558800
2005-03-22 96.63 99.10 95.49 95.55 1993500
2005-03-23 95.55 95.55 93.30 94.33 1974500
2005-03-24 95.05 95.50 92.84 94.50 1401000
2005-03-28 95.35 95.35 93.87 94.59 1230400
2005-03-29 95.00 95.60 93.27 93.45 1653500
2005-03-30 93.66 94.16 91.82 94.15 1956100
2005-03-31 96.00 96.60 95.50 96.21 1439100
2005-04-01 97.00 98.47 96.78 98.43 1434800
2005-04-04 99.25 100.96 96.96 98.21 3039500
2005-04-05 98.21 99.95 97.38 98.15 2532900
2005-04-06 98.15 99.71 96.89 98.79 1684500
2005-04-07 99.50 99.81 96.44 98.14 1995300
2005-04-08 98.15 99.57 97.30 97.40 1814400
2005-04-11 97.20 98.85 96.29 98.72 1333200
2005-04-12 98.73 99.04 96.63 97.01 1913600
2005-04-13 96.40 97.65 95.00 95.03 1952100
2005-04-14 95.74 96.33 93.74 94.16 1715700
2005-04-15 94.00 94.00 90.63 90.69 1965000
2005-04-18 90.60 93.13 89.71 92.98 1450400
2005-04-19 93.95 95.60 93.95 95.37 1487000
2005-04-20 95.62 97.06 93.15 93.24 1468700
2005-04-21 93.25 95.25 93.05 94.94 1323400
2005-04-22 95.40 97.14 94.63 95.62 1040500
2005-04-25 96.50 98.28 96.47 98.08 1590200
2005-04-26 98.08 98.08 95.50 95.50 967600
2005-04-27 95.66 95.71 92.10 92.10 1835300
2005-04-28 92.11 93.40 91.56 92.76 1446800
2005-04-29 93.60 94.81 92.63 93.65 1599100
2005-05-02 92.90 94.97 92.37 94.88 1261200
2005-05-03 94.40 94.55 92.50 92.92 1372900
2005-05-04 93.35 95.00 92.35 94.45 1679000
2005-05-05 95.00 95.36 93.70 94.77 1344100
2005-05-06 95.30 96.00 94.97 95.02 987600
2005-05-09 95.07 96.92 95.07 96.57 742400
2005-05-10 95.90 96.90 94.29 94.34 1226600
2005-05-11 93.99 94.74 93.20 94.72 1395200
2005-05-12 94.25 94.29 90.03 90.18 1971900
2005-05-13 90.67 90.75 87.73 88.25 1576500
2005-05-16 88.00 88.35 86.25 88.05 1853000
2005-05-17 88.45 89.44 88.18 89.41 2150100
2005-05-18 89.73 91.00 88.54 89.08 1408800
2005-05-19 89.70 91.41 89.05 91.31 1116300
2005-05-20 91.31 91.70 89.51 90.06 1471000
2005-05-23 90.00 91.35 89.73 91.15 1045200
2005-05-24 91.34 91.80 90.60 91.80 1228100
2005-05-25 91.84 93.34 90.57 93.13 1687300
2005-05-26 92.65 93.15 92.32 92.73 856300
2005-05-27 92.95 94.87 92.90 94.85 744100
2005-05-31 94.20 94.21 92.82 92.85 977400
2005-06-01 93.65 95.72 93.47 95.43 1376900
2005-06-02 95.00 97.15 94.43 96.88 2175600
2005-06-03 96.88 98.18 96.17 96.94 947200
2005-06-06 97.32 97.90 96.56 97.85 818700
2005-06-07 97.50 98.43 96.95 97.05 1017100
2005-06-08 97.00 99.33 96.99 97.87 1628500
2005-06-09 98.26 102.75 98.26 102.47 2272200
2005-06-10 102.26 103.12 101.81 102.97 1680600
2005-06-13 102.50 103.88 101.92 103.71 1195100
2005-06-14 104.00 107.53 104.00 107.34 1996100
2005-06-15 107.54 108.94 107.10 108.76 1876000
2005-06-16 108.70 110.59 106.81 110.58 1225600
2005-06-17 111.23 112.10 110.12 111.67 1885400
2005-06-20 111.80 112.17 110.30 110.93 1705900
2005-06-21 110.56 110.71 107.03 107.11 1656100
2005-06-22 108.00 108.69 106.01 107.35 1710800
2005-06-23 107.75 110.94 107.67 108.99 1094600
2005-06-24 109.50 109.80 108.05 108.67 836100
2005-06-27 109.15 110.75 109.15 110.42 1091800
2005-06-28 109.30 109.55 106.05 106.26 1787700
2005-06-29 106.29 107.95 105.78 107.45 1584300
2005-06-30 108.10 108.45 106.23 106.51 1437700
2005-07-01 106.60 110.98 106.60 110.85 1113400
2005-07-05 111.90 113.46 111.69 113.25 1371700
2005-07-06 114.25 114.73 110.97 111.07 1467200
2005-07-07 110.40 114.40 109.59 114.26 1771600
2005-07-08 113.90 115.25 111.61 112.52 1345000
2005-07-11 111.89 112.71 110.60 112.47 1375500
2005-07-12 113.27 116.20 113.26 116.00 1482900
2005-07-13 116.00 116.50 114.37 115.47 1554100
2005-07-14 116.50 116.50 111.35 112.55 1720300
2005-07-15 113.73 114.25 111.26 111.80 1420400
2005-07-18 111.43 112.20 110.50 111.08 794400
2005-07-19 111.29 114.18 110.49 113.05 1120700
2005-07-20 112.95 113.41 111.37 113.05 1747500
2005-07-21 113.10 114.66 112.80 113.52 2036000
2005-07-22 114.36 119.26 113.66 119.03 1845600
2005-07-25 118.95 120.21 117.25 117.81 1225800
2005-07-26 118.21 118.80 116.77 118.42 920100
2005-07-27 118.40 118.70 115.12 118.22 1410500
2005-07-28 118.76 120.24 118.00 119.58 984000
2005-07-29 120.98 120.98 117.86 117.86 955900
2005-08-01 118.10 119.01 117.80 118.30 1027200
2005-08-02 118.44 120.08 118.38 119.55 1059300
2005-08-03 119.67 120.57 118.30 119.07 1119000
2005-08-04 119.13 121.26 118.53 119.59 790300
2005-08-05 119.90 120.60 118.32 120.36 1224200
2005-08-08 122.50 126.05 121.97 124.74 1891100
2005-08-09 124.89 125.50 122.67 123.00 1624900
2005-08-10 124.30 125.09 122.85 124.43 1792800
2005-08-11 125.00 127.08 124.29 126.80 1303600
2005-08-12 129.46 129.70 127.11 129.48 1685500
2005-08-15 129.49 129.95 127.20 127.28 1473600
2005-08-16 128.28 128.93 125.70 125.73 1339300
2005-08-17 125.20 126.90 121.46 121.76 1569100
2005-08-18 120.00 123.48 120.00 121.97 1639700
2005-08-19 123.10 124.24 122.76 123.67 1169800
2005-08-22 124.20 125.72 122.45 123.55 1225100
2005-08-23 123.60 125.24 122.19 123.35 1055800
2005-08-24 124.40 124.87 122.60 123.63 1475700
2005-08-25 123.74 124.18 122.74 123.92 775000
2005-08-26 124.22 124.75 121.91 122.10 1063700
2005-08-29 126.00 126.00 123.10 124.89 2025100
2005-08-30 125.60 127.76 125.11 126.00 2090200
2005-08-31 126.01 128.63 125.50 127.10 3442000
2005-09-01 128.10 134.64 128.01 134.27 2860500
2005-09-02 133.00 133.05 130.60 132.57 2121300
2005-09-06 134.40 135.26 130.14 133.10 1845000
2005-09-07 133.95 136.23 132.72 133.06 2059900
2005-09-08 133.50 135.80 131.98 132.48 1561200
2005-09-09 133.76 137.60 133.75 137.40 1610600
2005-09-12 135.65 136.41 132.32 133.23 1791800
2005-09-13 133.75 135.47 133.45 133.92 2034000
2005-09-14 134.32 137.19 133.84 136.88 1618400
2005-09-15 137.49 139.05 134.85 136.03 1606600
2005-09-16 135.72 135.72 133.25 133.52 2272500
2005-09-19 136.99 140.29 136.70 139.31 1743300
2005-09-20 138.42 139.52 137.19 138.80 1180100
2005-09-21 142.17 142.50 137.74 139.38 1722900
2005-09-22 140.05 141.27 134.50 136.81 2259000
2005-09-23 135.18 135.70 132.60 134.11 1656300
2005-09-26 133.25 137.75 132.60 137.35 1437500
2005-09-27 136.13 137.36 135.23 136.76 1166300
2005-09-28 139.66 139.66 135.39 138.25 1505900
2005-09-29 139.50 139.71 137.00 139.15 1287800
2005-09-30 138.96 139.82 136.70 137.50 919400
2005-10-03 138.30 138.99 135.82 136.20 1136600
2005-10-04 135.00 135.05 131.60 131.79 1496500
2005-10-05 132.04 132.36 122.85 123.20 3169500
2005-10-06 122.69 122.69 114.50 117.46 5578500
2005-10-07 118.46 121.62 116.15 119.96 3073400
2005-10-10 119.51 119.95 117.22 118.11 1508300
2005-10-11 119.55 122.70 119.37 121.64 1567600
2005-10-12 121.41 122.00 117.40 118.46 1667700
2005-10-13 117.50 118.35 111.82 115.77 2854400
2005-10-14 114.25 118.42 112.20 118.01 2803700
2005-10-17 119.45 121.97 119.10 120.79 2186800
2005-10-18 119.79 122.27 116.15 116.15 2449400
2005-10-19 117.20 119.50 113.70 119.05 2194100
2005-10-20 118.00 118.50 110.90 112.75 2767800
2005-10-21 113.80 117.96 113.00 116.29 2539800
2005-10-24 115.65 120.15 115.00 120.06 1567000
2005-10-25 120.21 123.37 118.52 121.31 1865600
2005-10-26 119.00 123.32 110.00 122.20 3530600
2005-10-27 122.50 123.32 117.82 118.31 2001700
2005-10-28 118.00 123.48 115.84 122.91 1849900
2005-10-31 123.21 126.50 123.21 125.10 2425400
2005-11-01 124.00 126.66 123.70 125.00 1921600
2005-11-02 124.75 129.90 124.25 129.56 2574100
2005-11-03 129.85 131.43 129.10 131.19 1618500
2005-11-04 130.86 130.99 127.25 128.80 1496800
2005-11-07 128.51 128.75 125.22 125.64 1570500
2005-11-08 125.32 129.52 124.37 129.14 2572000
2005-11-09 128.19 131.58 126.46 128.00 2416500
2005-11-10 127.00 127.42 121.78 122.06 2359900
2005-11-11 123.40 125.24 122.25 124.89 1431200
2005-11-14 126.50 126.68 124.05 125.30 1209400
2005-11-15 125.00 128.89 123.60 124.94 1737900
2005-11-16 126.41 128.60 124.52 128.49 1579200
2005-11-17 129.98 130.65 126.75 127.98 1771800
2005-11-18 129.45 129.50 126.76 128.64 1357100
2005-11-21 129.14 130.45 127.65 130.40 1065300
2005-11-22 131.40 132.84 131.00 132.71 1372200
2005-11-23 131.25 133.35 128.52 131.58 1566500
2005-11-25 131.85 132.49 130.80 131.23 275100
2005-11-28 129.70 129.70 122.71 122.71 2131300
2005-11-29 120.50 123.75 120.00 121.61 2926700
2005-11-30 121.80 124.40 121.25 122.52 1621200
2005-12-01 124.30 127.25 124.12 126.34 1422400
2005-12-02 126.50 127.00 123.13 125.50 1763400
2005-12-05 127.00 127.59 125.05 125.93 1788200
2005-12-06 125.29 127.95 124.40 126.10 1327800
2005-12-07 126.70 127.64 123.05 123.91 1507200
2005-12-08 124.92 126.42 123.93 125.61 1424800
2005-12-09 124.37 124.49 122.40 123.16 1183300
2005-12-12 125.50 126.09 124.10 125.02 1651800
2005-12-13 126.80 131.00 126.17 128.95 2420600
2005-12-14 127.95 131.93 127.95 131.69 1828600
2005-12-15 131.00 132.00 128.38 128.95 1465100
2005-12-16 128.46 128.95 126.35 126.65 1334500
2005-12-19 127.33 128.84 124.60 125.53 1670200
2005-12-20 127.80 131.99 127.80 130.07 2395400
2005-12-21 130.38 131.64 129.00 130.20 1519400
2005-12-22 130.84 131.20 128.11 128.55 935200
2005-12-23 127.99 128.71 126.49 128.06 991500
2005-12-27 126.55 126.80 122.02 122.75 1805000
2005-12-28 123.01 127.37 123.01 126.57 1295900
2005-12-29 126.32 128.87 125.12 125.69 1281400
2005-12-30 124.25 128.12 124.25 126.82 812300
2006-01-03 128.50 134.94 128.50 133.63 2862500
2006-01-04 132.00 135.89 131.50 135.41 2070000
2006-01-05 134.55 135.26 130.61 134.44 1799200
2006-01-06 136.40 138.50 136.05 137.00 1199700
2006-01-09 136.80 139.80 135.70 138.48 1641300
2006-01-10 137.85 142.74 137.80 141.84 1638700
2006-01-11 139.75 143.40 138.51 142.17 1574900
2006-01-12 143.12 146.80 141.80 142.16 2329200
2006-01-13 141.76 143.40 141.40 142.25 1774800
2006-01-17 145.95 146.17 144.25 145.20 1287300
2006-01-18 144.85 144.85 139.62 143.49 2235900
2006-01-19 143.90 145.82 142.00 144.81 1931200
2006-01-20 145.89 147.59 144.68 144.97 2463800
2006-01-23 145.02 148.43 144.80 146.00 1944200
2006-01-24 144.54 147.87 144.50 146.61 1696700
2006-01-25 154.00 154.31 146.46 148.47 3553500
2006-01-26 149.29 149.29 143.70 147.11 1753300
2006-01-27 149.13 151.54 148.50 150.05 1427100
2006-01-30 150.66 155.36 150.66 153.78 1890000
2006-01-31 152.50 155.08 151.99 154.80 1231700
2006-02-01 155.44 156.00 148.05 148.66 2011300
2006-02-02 147.87 148.90 144.60 147.36 1669300
2006-02-03 147.45 147.45 142.98 144.75 1676700
2006-02-06 146.00 151.29 146.00 148.89 1728800
2006-02-07 145.00 145.99 142.03 143.30 1414000
2006-02-08 144.00 145.15 140.10 143.21 1626600
2006-02-09 144.60 146.38 138.25 138.53 1727100
2006-02-10 139.95 140.99 136.65 138.26 2469300
2006-02-13 137.80 141.32 137.80 139.79 1714300
2006-02-14 137.39 138.49 136.31 137.44 1599500
2006-02-15 139.00 139.18 134.84 135.56 1970900
2006-02-16 137.00 138.01 135.85 137.09 2057700
2006-02-17 139.00 140.69 138.38 139.92 1477800
2006-02-21 142.50 145.51 142.42 143.15 1866700
2006-02-22 141.75 142.73 140.10 141.29 1407500
2006-02-23 141.21 143.92 139.51 141.41 1513000
2006-02-24 143.50 143.84 140.80 141.19 1028900
2006-02-27 140.50 141.45 139.42 139.43 1135100
2006-02-28 138.37 139.71 135.82 138.31 1322600
2006-03-01 138.90 142.42 138.80 141.91 1122300
2006-03-02 142.21 145.64 141.19 144.54 1489500
2006-03-03 142.69 146.34 142.68 143.86 773600
2006-03-06 142.69 142.69 138.29 139.09 1319400
2006-03-07 139.37 139.95 136.61 138.00 1070500
2006-03-08 136.70 140.12 134.26 138.25 1689200
2006-03-09 138.65 139.35 135.82 136.43 1210300
2006-03-10 135.48 139.89 134.63 138.68 1137700
2006-03-13 140.25 142.43 139.24 141.90 1243800
2006-03-14 141.95 144.45 139.45 142.46 1136700
2006-03-15 142.00 144.06 141.40 143.59 1068500
2006-03-16 143.07 145.85 141.76 145.37 1256000
2006-03-17 145.84 146.10 143.09 143.69 1060200
2006-03-20 142.85 144.58 139.60 140.48 925000
2006-03-21 139.90 142.10 138.91 139.58 961200
2006-03-22 138.00 142.76 137.35 139.30 2084800
2006-03-23 139.80 140.25 138.76 139.16 1614900
2006-03-24 139.41 141.81 138.73 140.65 1219100
2006-03-27 141.16 142.48 139.75 142.04 922700
2006-03-28 143.00 144.65 141.00 141.32 965000
2006-03-29 141.32 142.85 140.12 142.54 1031000
2006-03-30 142.73 143.95 141.57 142.66 907300
2006-03-31 140.55 142.84 139.55 142.40 1265600
2006-04-03 143.30 144.45 140.11 140.72 1300500
2006-04-04 140.30 144.84 140.23 144.54 1129400
2006-04-05 144.54 148.30 143.55 148.24 3278800
2006-04-06 148.95 149.41 146.19 149.41 2636400
2006-04-07 148.77 149.25 145.60 145.84 1295500
2006-04-10 148.34 148.95 146.80 147.74 962400
2006-04-11 148.73 149.53 144.90 145.20 1197800
2006-04-12 145.31 146.65 142.81 143.89 1221100
2006-04-13 142.63 143.43 141.69 142.59 1933900
2006-04-17 143.98 144.59 143.06 144.00 1777100
2006-04-18 144.55 146.00 144.30 145.75 2400000
2006-04-19 145.15 149.08 142.80 148.62 1911400
2006-04-20 148.00 149.55 144.44 148.13 1651800
2006-04-21 150.50 154.89 149.70 154.45 2179500
2006-04-24 153.36 154.35 149.62 150.42 1453400
2006-04-25 152.60 153.99 147.27 149.97 1737500
2006-04-26 150.53 153.83 142.86 143.00 2717700
2006-04-27 139.50 142.31 138.48 140.83 2757200
2006-04-28 142.48 144.96 142.11 143.27 1632700
2006-05-01 144.20 147.51 144.00 146.70 1428700
2006-05-02 147.29 149.75 146.71 149.56 1486000
2006-05-03 149.56 149.75 146.42 148.80 1600400
2006-05-04 147.00 148.40 142.38 144.76 2738400
2006-05-05 145.90 147.85 145.08 145.74 1423900
2006-05-08 144.90 144.97 141.33 143.41 2119900
2006-05-09 143.00 145.00 142.54 145.00 657300
2006-05-10 144.50 148.50 143.60 148.40 1232400
2006-05-11 149.95 150.74 147.07 147.80 1820000
2006-05-12 147.60 149.00 144.05 145.03 1638100
2006-05-15 142.95 144.95 140.34 142.00 1376700
2006-05-16 142.64 144.73 141.48 142.55 1227900
2006-05-17 143.91 147.50 142.25 143.61 2536500
2006-05-18 143.66 144.77 140.86 140.87 1324000
2006-05-19 140.95 143.95 138.89 141.80 1379400
2006-05-22 141.00 142.50 136.32 140.68 1795800
2006-05-23 142.48 145.90 140.80 141.13 1516700
2006-05-24 139.75 144.25 138.27 141.01 1582000
2006-05-25 142.50 145.58 141.81 144.98 1372300
2006-05-26 146.00 147.54 144.80 146.70 741400
2006-05-30 148.53 149.38 144.58 145.10 1046700
2006-05-31 145.10 150.30 144.89 150.00 1644600
2006-06-01 49.20 50.24 48.37 49.94 2352000
2006-06-02 50.50 50.92 49.84 50.76 1833000
2006-06-05 51.40 51.49 48.77 49.05 2466900
2006-06-06 49.45 49.55 47.10 47.85 3511900
2006-06-07 47.43 48.36 46.36 46.50 3501200
2006-06-08 45.60 46.38 43.75 46.21 3914800
2006-06-09 46.43 46.88 45.22 45.58 2100600
2006-06-12 46.10 46.44 44.60 44.69 1982900
2006-06-13 44.35 44.64 43.23 43.44 3006700
2006-06-14 43.63 44.56 43.48 44.04 2910800
2006-06-15 44.46 46.25 44.41 45.94 2635900
2006-06-16 45.44 46.87 45.28 46.40 3451300
2006-06-19 46.74 46.74 44.19 44.62 2822100
2006-06-20 44.88 45.33 43.56 43.58 3202500
2006-06-21 43.79 45.69 43.75 44.95 2638900
2006-06-22 44.85 45.19 44.28 44.57 1449500
2006-06-23 45.12 46.50 44.97 46.12 2138500
2006-06-26 46.12 47.06 45.51 46.90 1595200
2006-06-27 47.45 48.54 47.31 48.20 2654500
2006-06-28 49.00 50.47 48.80 50.41 3753800
2006-06-29 50.91 52.67 50.60 52.61 3499200
2006-06-30 52.60 53.46 52.60 52.85 2928000
2006-07-03 53.00 53.58 52.50 53.57 897500
2006-07-05 53.17 54.57 52.07 54.34 2374600
2006-07-06 54.60 56.45 54.50 55.20 4740800
2006-07-07 55.20 55.75 52.92 53.35 3120700
2006-07-10 53.00 53.86 52.55 53.32 2594700
2006-07-11 53.07 55.16 53.00 54.78 2473300
2006-07-12 55.02 55.72 54.30 55.04 2466500
2006-07-13 55.29 55.29 54.02 54.14 2706400
2006-07-14 54.75 56.14 53.24 56.02 3245500
2006-07-17 55.09 55.49 51.82 53.20 3008500
2006-07-18 53.72 54.37 52.31 53.13 2681200
2006-07-19 53.69 54.43 52.80 54.00 2296100
2006-07-20 54.08 54.74 51.75 52.18 3192900
2006-07-21 52.33 52.33 50.25 50.68 3105000
2006-07-24 50.68 53.93 50.68 53.35 3078700
2006-07-25 53.90 54.36 52.29 53.32 3297700
2006-07-26 50.80 54.00 48.00 52.84 5120900
2006-07-27 53.50 53.82 51.20 51.79 2587900
2006-07-28 51.45 52.60 50.90 51.43 1981300
2006-07-31 51.53 53.00 50.50 52.90 2026800
2006-08-01 52.99 53.38 52.02 52.87 3324100
2006-08-02 53.22 53.50 52.51 53.14 3630700
2006-08-03 51.90 53.36 51.90 52.43 1743800
2006-08-04 52.92 53.25 51.00 52.00 2065700
2006-08-07 52.42 52.99 52.00 52.72 2932800
2006-08-08 52.71 53.70 52.47 52.70 1961900
2006-08-09 53.00 54.62 52.77 53.50 2618200
2006-08-10 52.71 52.95 50.81 51.50 3431200
2006-08-11 52.12 52.49 51.59 51.94 1764400
2006-08-14 51.59 51.59 49.85 50.55 2676800
2006-08-15 50.91 51.05 49.52 50.30 3400900
2006-08-16 50.11 50.70 48.77 49.20 2861800
2006-08-17 48.42 48.76 47.60 48.30 3303600
2006-08-18 48.35 48.80 48.00 48.75 5488400
2006-08-21 49.29 50.00 48.89 49.05 2367100
2006-08-22 48.67 49.75 48.65 49.60 1901000
2006-08-23 49.17 49.70 48.42 48.93 1959700
2006-08-24 49.00 49.44 48.51 49.00 1657500
2006-08-25 49.25 50.01 49.10 49.67 1788600
2006-08-28 49.00 49.69 48.63 49.23 1506800
2006-08-29 48.89 48.96 48.12 48.46 2484200
2006-08-30 48.60 48.90 46.81 47.03 2893700
2006-08-31 46.85 47.08 45.75 45.78 3531300
2006-09-01 45.80 46.22 45.55 46.07 3340300
2006-09-05 45.45 48.00 45.43 47.45 3979600
2006-09-06 46.10 46.88 44.76 44.82 4309400
2006-09-07 44.82 45.70 44.40 45.10 4971400
2006-09-08 44.75 45.30 43.59 43.78 2551600
2006-09-11 43.57 43.57 41.54 42.09 3789200
2006-09-12 42.05 42.60 41.00 41.19 4134500
2006-09-13 41.55 42.08 41.24 41.48 5274500
2006-09-14 41.34 41.64 39.74 40.30 6640300
2006-09-15 39.90 40.50 39.54 40.15 8812600
2006-09-18 40.57 41.91 40.55 41.74 4120800
2006-09-19 42.00 42.10 40.38 40.62 4414200
2006-09-20 40.23 40.90 40.00 40.09 3940200
2006-09-21 40.22 41.18 40.22 40.80 2818200
2006-09-22 41.05 41.17 40.48 40.57 4301600
2006-09-25 40.00 41.00 39.16 40.23 4426500
2006-09-26 38.30 41.36 38.30 41.20 2621700
2006-09-27 42.00 42.13 40.80 41.95 4018500
2006-09-28 41.82 42.40 40.88 41.50 5771600
2006-09-29 41.44 42.28 41.36 41.42 3075100
2006-10-02 41.42 42.25 40.84 40.93 3613200
2006-10-03 40.10 40.46 38.67 38.71 3660200
2006-10-04 38.80 39.22 37.62 38.97 5177000
2006-10-05 40.20 40.55 38.91 39.09 4796600
2006-10-06 38.71 39.13 37.92 39.12 3987600
2006-10-09 39.60 39.81 38.42 38.50 3092700
2006-10-10 38.22 39.66 38.19 39.57 3764700
2006-10-11 39.20 39.81 39.03 39.67 4116700
2006-10-12 39.99 40.45 39.75 40.36 3506900
2006-10-13 41.06 41.86 40.80 41.43 3707100
2006-10-16 42.18 42.91 42.00 42.80 3153200
2006-10-17 42.87 43.01 42.25 42.38 3426800
2006-10-18 42.85 42.99 41.30 41.55 4229100
2006-10-19 41.74 42.23 41.13 42.14 4685500
2006-10-20 42.50 42.92 41.97 42.58 4562700
2006-10-23 42.10 42.49 41.20 41.38 5013700
2006-10-24 40.79 42.46 40.71 42.45 4417600
2006-10-25 41.90 44.40 41.00 43.77 6313500
2006-10-26 44.02 44.34 42.51 43.03 3618800
2006-10-27 43.09 44.17 42.90 43.31 3395000
2006-10-30 42.91 42.91 40.88 41.03 5109100
2006-10-31 41.71 42.52 40.35 42.40 4833900
2006-11-01 42.75 42.75 41.66 42.52 3886300
2006-11-02 42.50 42.80 41.65 42.44 3450300
2006-11-03 42.66 44.12 42.50 43.85 3313200
2006-11-06 44.10 44.97 43.60 44.89 3656000
2006-11-07 45.16 45.35 43.50 43.92 3468700
2006-11-08 43.78 44.73 43.48 44.58 3609600
2006-11-09 44.96 46.10 44.69 45.34 4498800
2006-11-10 45.00 45.60 44.46 45.00 2487100
2006-11-13 44.25 45.73 43.96 45.24 3535200
2006-11-14 45.80 46.13 45.20 45.75 2604400
2006-11-15 46.00 46.95 45.80 46.74 3635500
2006-11-16 46.90 47.00 45.18 45.31 3897200
2006-11-17 45.20 46.38 44.90 46.04 3026900
2006-11-20 45.90 46.37 45.28 45.44 2647200
2006-11-21 45.80 46.29 45.35 45.88 3776100
2006-11-22 45.87 46.09 44.77 45.38 2671900
2006-11-24 45.43 45.93 45.25 45.32 690600
2006-11-27 46.25 47.12 46.09 46.29 4586900
2006-11-28 46.60 48.99 46.24 48.50 5908100
2006-11-29 48.63 50.60 47.95 50.11 5409600
2006-11-30 50.20 50.50 49.26 50.27 4860300
2006-12-01 49.80 50.36 49.15 50.30 5287900
2006-12-04 50.15 50.61 49.70 50.61 2128200
2006-12-05 50.61 50.94 49.51 50.07 3667000
2006-12-06 50.00 51.58 50.00 51.43 7583800
2006-12-07 51.02 52.03 50.73 51.51 3582300
2006-12-08 52.25 52.40 51.45 51.91 2913300
2006-12-11 51.50 51.79 50.95 51.33 2129000
2006-12-12 51.83 51.83 50.66 51.37 2769600
2006-12-13 51.17 51.83 50.62 51.20 3062000
2006-12-14 51.88 52.68 51.30 52.51 2319800
2006-12-15 52.70 52.70 51.46 52.25 2628900
2006-12-18 51.50 52.00 49.12 49.32 4495700
2006-12-19 49.14 50.40 48.40 49.97 3138100
2006-12-20 49.97 51.38 50.17 50.58 4615100
2006-12-21 51.12 51.30 50.10 51.10 3888500
2006-12-22 50.97 51.10 50.10 50.30 2298000
2006-12-26 51.00 51.36 49.81 50.10 1382300
2006-12-27 50.50 50.69 49.80 50.35 1688100
2006-12-28 50.00 50.95 49.91 50.79 1557200
2006-12-29 50.55 50.75 49.50 49.57 2054200
2007-01-03 48.85 48.89 47.21 47.59 4765000
2007-01-04 47.33 48.61 45.96 47.37 5601300
2007-01-05 47.00 48.05 46.45 47.95 6788900
2007-01-08 48.55 49.88 47.80 49.35 6741500
2007-01-09 47.55 49.07 47.33 48.20 5557800
2007-01-10 49.10 49.10 46.49 47.50 5000800
2007-01-11 47.09 49.35 47.01 47.31 3942200
2007-01-12 47.50 49.10 47.38 49.02 4310500
2007-01-16 48.77 50.00 48.32 48.68 3752600
2007-01-17 48.68 49.69 48.55 49.25 2988800
2007-01-18 49.15 49.92 48.24 48.79 3248200
2007-01-19 49.06 50.57 49.00 50.52 3998300
2007-01-22 51.00 51.21 49.85 50.55 3597700
2007-01-23 50.85 52.19 50.81 51.74 3329400
2007-01-24 51.25 51.63 50.09 51.32 3812900
2007-01-25 51.53 51.92 50.75 50.86 3115500
2007-01-26 52.05 52.53 51.48 51.94 3158400
2007-01-29 52.40 53.50 52.01 52.11 4058800
2007-01-30 52.22 53.24 52.06 52.78 3590900
2007-01-31 53.95 54.86 52.13 53.99 5281900
2007-02-01 53.74 54.92 53.60 54.54 4218100
2007-02-02 54.61 55.00 54.07 54.57 2580200
2007-02-05 54.50 55.00 53.82 54.12 2818200
2007-02-06 54.43 54.61 53.75 53.84 2578500
2007-02-07 54.00 54.45 52.89 53.20 3012800
2007-02-08 52.05 54.54 52.03 54.54 3134200
2007-02-09 54.89 55.06 54.34 54.94 2747900
2007-02-12 54.58 54.63 53.00 53.44 2439529
2007-02-13 53.69 54.14 53.30 53.84 2047998
2007-02-14 53.87 54.93 53.60 53.98 2459316
2007-02-15 53.91 54.13 53.22 53.88 3189800
2007-02-16 53.55 54.38 53.55 54.27 2239600
2007-02-20 54.06 54.06 53.05 53.62 1762000
2007-02-21 53.59 54.85 53.29 54.50 2886300
2007-02-22 54.75 55.00 54.00 54.58 2449000
2007-02-23 54.99 55.92 54.70 55.58 2937800
2007-02-26 55.84 56.60 55.44 55.58 2259825
2007-02-27 54.80 55.05 52.20 53.22 4295000
2007-02-28 53.22 53.92 52.59 52.96 3953600
2007-03-01 52.99 54.20 52.08 53.19 3574216
2007-03-02 52.97 53.29 51.11 51.42 3911800
2007-03-05 49.50 51.15 49.05 50.52 3993500
2007-03-06 51.00 51.57 50.60 51.50 2954700
2007-03-07 51.28 53.30 51.26 52.18 3520400
2007-03-08 52.59 52.94 52.02 52.55 2385900
2007-03-09 52.97 53.10 52.13 52.80 1994700
2007-03-12 52.15 52.60 51.68 52.22 2521600
2007-03-13 52.21 53.00 51.19 51.19 3787000
2007-03-14 51.41 52.09 50.30 51.97 3869095
2007-03-15 52.19 52.58 51.65 51.85 1847672
2007-03-16 52.15 52.30 50.38 50.45 4261900
2007-03-19 50.90 52.54 50.54 52.51 4195661
2007-03-20 52.51 52.95 52.04 52.95 2557421
2007-03-21 53.00 54.25 52.67 54.06 2627122
2007-03-22 54.64 56.23 54.40 55.79 4306583
2007-03-23 56.00 56.35 55.30 55.98 1847662
2007-03-26 56.26 56.65 55.19 56.39 3787177
2007-03-27 56.25 57.00 55.89 56.82 3496379
2007-03-28 57.27 57.58 56.56 56.90 3082401
2007-03-29 57.07 58.00 56.65 56.91 3287800
2007-03-30 56.66 56.89 55.47 55.47 3445200
2007-04-02 55.84 56.73 55.78 56.51 2616500
2007-04-03 56.33 56.49 55.43 56.29 2615581
2007-04-04 56.06 56.70 55.60 56.23 2369091
2007-04-05 56.39 56.62 55.89 56.29 1764800
2007-04-09 55.29 56.39 54.98 55.08 3977358
2007-04-10 55.35 56.48 55.07 56.38 2531110
2007-04-11 56.58 56.90 56.00 56.40 3199796
2007-04-12 56.94 57.82 56.74 57.62 2185524
2007-04-13 57.89 58.32 57.40 57.87 1817661
2007-04-16 58.14 58.23 57.13 58.00 1611631
2007-04-17 58.14 58.26 56.62 56.93 2848674
2007-04-18 56.32 56.67 55.97 56.21 4229800
2007-04-19 55.95 56.46 55.48 56.16 2529014
2007-04-20 56.85 57.69 56.59 57.56 3597440
2007-04-23 57.51 58.04 57.21 57.31 2239038
2007-04-24 57.56 57.92 56.92 57.12 2776092
2007-04-25 57.92 59.24 56.26 59.04 3018600
2007-04-26 58.82 59.27 57.41 57.47 3024500
2007-04-27 56.96 57.46 56.75 57.02 1811800
2007-04-30 57.27 57.67 56.72 56.75 2965000
2007-05-01 57.23 57.40 56.08 56.77 2600000
2007-05-02 56.88 57.39 56.64 57.06 1781140
2007-05-03 56.45 58.40 56.17 58.23 2046050
2007-05-04 58.31 58.97 57.74 58.18 1913000
2007-05-07 57.93 58.18 57.42 57.82 1244064
2007-05-08 57.75 58.26 57.16 58.14 1654700
2007-05-09 58.08 58.67 57.63 58.44 1996400
2007-05-10 58.80 58.80 56.70 56.85 2175892
2007-05-11 57.41 58.65 57.41 58.48 1842371
2007-05-14 58.41 58.85 57.92 58.55 1357078
2007-05-15 58.55 59.20 58.27 58.39 1893930
2007-05-16 58.37 58.92 57.29 58.43 2626300
2007-05-17 58.34 59.20 57.87 58.87 3849904
2007-05-18 58.93 59.68 58.71 59.68 2909313
2007-05-21 59.81 61.25 59.69 60.59 3942953
2007-05-22 60.10 60.71 59.22 59.31 2953670
2007-05-23 60.00 61.17 59.84 60.46 3692103
2007-05-24 60.29 60.67 58.77 59.07 2736656
2007-05-25 60.07 60.48 59.31 60.28 1849000
2007-05-29 59.88 60.56 59.67 60.12 2739379
2007-05-30 59.87 61.14 59.55 61.00 3539136
2007-05-31 61.36 61.48 59.22 59.22 9381389
2007-06-01 59.69 60.67 59.50 60.26 3704350
2007-06-04 59.90 61.06 59.69 60.48 3264100
2007-06-05 60.39 60.44 59.03 59.57 3621246
2007-06-06 59.20 59.40 58.17 58.79 2780849
2007-06-07 58.84 59.79 58.56 59.00 4561100
2007-06-08 58.30 59.08 57.92 59.07 1968374
2007-06-11 58.93 59.37 58.65 58.91 2431333
2007-06-12 58.98 59.33 57.92 57.97 2840106
2007-06-13 58.35 59.30 58.20 59.04 2571900
2007-06-14 59.50 60.53 59.05 59.88 2847100
2007-06-15 60.49 61.21 60.10 61.05 3344030
2007-06-18 61.20 61.24 60.25 60.41 2322600
2007-06-19 60.16 60.41 59.46 59.51 2357400
2007-06-20 59.86 59.95 57.98 58.07 2993400
2007-06-21 58.76 60.50 58.45 60.24 4362386
2007-06-22 60.13 60.24 58.65 59.72 2202500
2007-06-25 58.90 59.16 58.11 58.42 2598100
2007-06-26 58.85 58.85 56.56 56.63 3531886
2007-06-27 55.84 56.07 54.55 55.78 4957600
2007-06-28 56.54 57.69 56.06 56.74 4889913
2007-06-29 57.59 59.40 57.44 58.96 4895714
2007-07-02 59.30 59.53 58.34 59.49 2286781
2007-07-03 59.62 60.09 59.41 60.09 943170
2007-07-05 60.50 61.13 59.98 60.67 2653700
2007-07-06 61.00 61.39 60.75 60.95 2154900
2007-07-09 61.49 62.36 61.30 61.67 2799033
2007-07-10 61.49 64.30 61.20 63.20 5333392
2007-07-11 63.20 63.69 62.18 63.49 2920100
2007-07-12 62.34 64.75 62.34 64.63 3362915
2007-07-13 65.02 66.56 64.67 66.12 2407023
2007-07-16 66.69 67.09 64.66 65.71 3270504
2007-07-17 67.00 67.00 65.27 65.69 2779200
2007-07-18 65.18 66.69 65.16 66.48 3059984
2007-07-19 65.55 67.22 65.55 66.31 2902459
2007-07-20 65.52 66.43 64.83 65.34 3185764
2007-07-23 64.01 67.00 63.65 66.73 2866000
2007-07-24 65.73 66.20 64.00 64.63 4451691
2007-07-25 66.00 67.00 64.52 66.58 4011905
2007-07-26 64.58 65.00 61.06 62.38 5715990
2007-07-27 63.30 63.30 59.17 60.69 4471067
2007-07-30 61.25 62.24 59.88 61.79 3568648
2007-07-31 62.63 63.17 61.08 61.20 3354167
2007-08-01 60.25 62.09 58.10 60.16 3823668
2007-08-02 60.34 60.63 58.41 59.91 3152800
2007-08-03 60.81 60.93 56.53 56.59 3959800
2007-08-06 56.88 57.01 53.92 55.63 5708617
2007-08-07 55.38 57.79 54.70 57.28 4291836
2007-08-08 57.24 59.35 56.58 58.20 3503336
2007-08-09 57.94 58.57 56.34 57.50 4057511
2007-08-10 57.45 59.59 55.53 59.24 4392812
2007-08-13 60.00 60.68 59.50 60.22 2769500
2007-08-14 60.64 60.74 58.26 58.43 2643215
2007-08-15 58.85 59.52 55.84 56.19 3198751
2007-08-16 55.69 56.04 53.12 55.24 4427086
2007-08-17 55.63 57.50 55.46 57.30 3228321
2007-08-20 57.00 58.77 56.35 58.47 2763988
2007-08-21 58.00 58.98 56.33 56.87 2218800
2007-08-22 57.97 58.48 57.14 57.73 2351000
2007-08-23 58.24 58.50 57.09 57.67 1724000
2007-08-24 57.74 59.23 57.74 59.09 1505100
2007-08-27 58.81 59.05 58.10 58.81 1236334
2007-08-28 58.70 58.81 57.44 57.53 1996200
2007-08-29 57.67 59.58 57.46 59.35 2026300
2007-08-30 58.50 59.68 58.31 58.62 1580400
2007-08-31 59.93 61.60 59.48 61.37 2577100
2007-09-04 60.78 62.96 60.44 62.09 1863200
2007-09-05 61.00 61.81 60.66 61.68 1851400
2007-09-06 61.68 63.40 61.39 62.97 3208100
2007-09-07 61.75 62.20 61.07 61.65 1329000
2007-09-10 61.53 61.53 59.27 60.65 2899600
2007-09-11 61.10 62.88 60.08 62.44 3257100
2007-09-12 62.17 64.59 62.11 64.17 3263200
2007-09-13 63.02 65.00 63.02 64.02 2274400
2007-09-14 63.40 64.03 62.62 63.34 1988810
2007-09-17 62.97 64.06 62.64 63.43 1823700
2007-09-18 63.79 66.01 63.45 66.01 2313125
2007-09-19 66.34 67.65 66.18 66.52 2329100
2007-09-20 66.62 66.62 65.77 66.40 2468900
2007-09-21 66.94 68.96 66.40 67.85 4236100
2007-09-24 67.69 68.58 67.47 68.04 2196300
2007-09-25 66.90 67.75 66.50 67.49 3309200
2007-09-26 68.20 69.04 67.14 68.43 2495641
2007-09-27 69.85 69.87 67.01 67.41 3345600
2007-09-28 67.72 68.50 66.23 66.53 4045697
2007-10-01 66.60 67.12 65.32 67.12 2366800
2007-10-02 66.60 66.60 64.00 65.27 4889100
2007-10-03 65.17 65.65 63.58 64.90 3915900
2007-10-04 64.45 65.25 63.76 64.79 2585800
2007-10-05 64.92 66.22 64.69 66.07 2052899
2007-10-08 64.50 66.35 64.50 65.07 2410922
2007-10-09 64.98 66.03 64.57 66.03 2737400
2007-10-10 65.04 66.19 63.64 65.73 4215859
2007-10-11 66.10 67.29 64.69 65.97 3625400
2007-10-12 65.56 67.99 65.41 67.62 3022105
2007-10-15 68.60 69.49 67.89 68.60 3652521
2007-10-16 68.30 70.55 68.00 69.52 3052500
2007-10-17 69.52 69.98 68.39 69.28 3262700
2007-10-18 69.25 70.07 68.75 69.88 2544400
2007-10-19 68.89 69.03 66.25 67.69 5494829
2007-10-22 66.44 66.80 64.66 65.64 3026300
2007-10-23 66.75 67.28 65.35 66.76 2085210
2007-10-24 66.38 69.48 65.93 68.76 3828700
2007-10-25 68.92 69.91 68.18 69.26 2950800
2007-10-26 71.90 71.90 70.46 70.96 4085800
2007-10-29 71.46 72.70 70.99 71.70 2011700
2007-10-30 70.87 71.12 68.01 68.76 2995700
2007-10-31 70.70 72.60 69.45 71.61 4335700
2007-11-01 70.68 72.75 69.60 70.02 3025000
2007-11-02 70.65 71.50 68.38 70.58 2813200
2007-11-05 68.94 70.00 68.61 69.11 3298410
2007-11-06 69.48 74.30 69.48 73.98 4373775
2007-11-07 73.43 74.95 72.46 72.57 5504449
2007-11-08 72.88 73.31 69.84 71.70 5575346
2007-11-09 70.90 73.18 69.57 71.69 4182058
2007-11-12 71.00 71.00 66.83 66.94 3726271
2007-11-13 67.37 68.70 64.81 68.70 4292050
2007-11-14 69.25 70.44 68.03 68.38 2222205
2007-11-15 68.15 68.75 65.24 65.74 2911920
2007-11-16 66.69 68.78 66.29 67.94 3248044
2007-11-19 67.69 69.19 66.83 67.93 3166000
2007-11-20 69.00 71.85 68.46 71.25 4158515
2007-11-21 70.80 71.25 68.56 68.59 4603375
2007-11-23 68.91 70.59 68.52 70.26 765401
2007-11-26 70.39 71.37 68.32 68.35 5149213
2007-11-27 66.68 66.93 64.29 66.39 6062457
2007-11-28 66.79 67.93 65.83 67.75 5268881
2007-11-29 67.67 70.00 67.36 69.56 3924539
2007-11-30 69.44 71.32 69.00 71.22 3945200
2007-12-03 71.63 74.88 71.33 74.78 4823504
2007-12-04 74.19 74.50 72.15 72.60 4306695
2007-12-05 73.60 75.56 73.51 74.62 4655120
2007-12-06 75.00 79.56 73.77 78.86 7580630
2007-12-07 78.10 79.05 77.58 78.63 4245472
2007-12-10 77.86 78.83 77.33 78.27 3544890
2007-12-11 78.55 79.81 76.19 76.68 4216308
2007-12-12 78.64 82.48 78.64 82.13 6862567
2007-12-13 81.89 84.60 81.24 83.69 5081865
2007-12-14 83.68 86.48 82.18 84.98 6284073
2007-12-17 84.78 85.20 82.50 84.69 5464111
2007-12-18 85.47 90.57 85.04 89.83 8911660
2007-12-19 90.05 92.84 89.65 92.11 8536049
2007-12-20 90.50 90.92 88.03 89.31 6586088
2007-12-21 90.69 98.18 90.69 98.00 9526902
2007-12-24 98.85 102.96 97.59 102.38 4074453
2007-12-26 102.39 105.85 102.01 104.40 4579676
2007-12-27 105.68 105.68 100.87 102.33 4196179
2007-12-28 104.48 104.48 101.00 101.98 3986039
2007-12-31 100.45 103.04 100.45 100.86 3096998
2008-01-02 100.07 100.49 97.85 98.86 5115266
2008-01-03 98.90 101.05 97.84 97.87 4761389
2008-01-04 96.35 96.35 90.23 93.35 9315041
2008-01-07 93.74 95.86 91.47 92.92 5189098
2008-01-08 93.87 95.10 91.12 91.43 6830215
2008-01-09 91.33 95.06 90.47 94.78 5039400
2008-01-10 94.23 94.23 90.61 92.68 5581950
2008-01-11 91.65 93.85 91.15 91.74 3851647
2008-01-14 92.29 93.55 90.57 92.98 2869573
2008-01-15 91.66 92.85 88.75 89.91 4955756
2008-01-16 89.33 90.40 85.86 87.39 4466607
2008-01-17 87.50 91.36 82.53 83.17 4756245
2008-01-18 83.58 86.50 83.05 85.48 4380009
2008-01-22 79.95 87.99 78.66 85.76 6999993
2008-01-23 82.94 84.43 76.67 82.83 10142632
2008-01-24 82.15 91.98 82.15 89.61 7662153
2008-01-25 91.00 93.14 88.17 89.32 4548759
2008-01-28 90.51 91.00 88.19 89.90 4033831
2008-01-29 90.50 92.36 90.33 91.11 4138403
2008-01-30 92.98 93.49 89.54 90.40 4325013
2008-01-31 90.80 91.92 88.44 90.63 3632812
2008-02-01 90.67 92.61 89.75 92.07 3152265
2008-02-04 92.97 92.97 89.56 90.39 1943871
2008-02-05 88.30 89.12 85.23 85.47 3504950
2008-02-06 85.88 86.35 81.53 81.85 4586658
2008-02-07 81.69 87.49 81.53 87.16 5299308
2008-02-08 87.81 90.70 87.15 88.96 3621365
2008-02-11 89.00 90.97 87.66 90.63 2588425
2008-02-12 91.00 93.20 88.04 89.35 3127327
2008-02-13 90.20 91.64 88.85 91.04 2693737
2008-02-14 91.62 93.49 91.07 91.20 3204147
2008-02-15 90.68 92.75 88.70 90.65 4085441
2008-02-19 92.79 95.49 92.79 94.09 3532207
2008-02-20 94.25 95.00 91.10 94.41 3701829
2008-02-21 94.99 95.41 92.10 92.47 3156438
2008-02-22 93.03 94.03 90.74 93.66 2031113
2008-02-25 93.90 98.10 93.45 97.59 3253023
2008-02-26 97.31 99.26 96.03 98.54 2211785
2008-02-27 98.48 98.48 94.84 95.49 2881737
2008-02-28 94.99 97.10 94.96 95.97 2817149
2008-02-29 94.73 94.73 92.40 93.18 2344840
2008-03-03 93.00 95.76 92.12 93.74 3287298
2008-03-04 93.05 95.12 90.50 92.97 2824862
2008-03-05 93.81 96.68 92.97 96.06 3707495
2008-03-06 96.00 96.21 92.40 92.99 2389435
2008-03-07 92.07 93.06 90.32 91.69 2521853
2008-03-10 91.96 93.01 89.59 91.92 4242010
2008-03-11 93.00 97.22 92.83 96.86 5159214
2008-03-12 96.89 101.16 96.11 100.60 6001924
2008-03-13 98.69 101.23 97.53 100.69 4657938
2008-03-14 101.25 101.65 97.24 99.04 3767832
2008-03-17 96.87 97.58 93.40 95.67 3528367
2008-03-18 97.77 98.26 94.84 98.26 3803471
2008-03-19 98.94 99.76 90.03 90.34 6360445
2008-03-20 89.73 90.87 85.62 90.86 4666019
2008-03-24 90.69 92.39 88.85 89.39 3383199
2008-03-25 89.00 90.58 88.41 89.49 3727831
2008-03-26 89.20 93.05 89.20 92.63 3777458
2008-03-27 93.83 94.38 89.31 89.54 2887386
2008-03-28 89.55 90.04 87.94 88.37 2306444
2008-03-31 88.16 89.95 86.87 88.18 3335750
2008-04-01 92.02 92.49 88.20 92.49 3925497
2008-04-02 93.14 94.75 91.50 93.36 2664934
2008-04-03 92.62 94.86 91.61 93.10 2401576
2008-04-04 93.06 96.98 93.06 94.92 2896521
2008-04-07 95.58 98.26 95.00 96.09 2392172
2008-04-08 95.60 97.73 94.66 96.62 1621440
2008-04-09 97.39 99.67 96.88 98.30 2619937
2008-04-10 98.28 98.28 95.52 96.53 2929042
2008-04-11 96.45 96.94 92.67 92.76 2726779
2008-04-14 93.82 103.55 92.15 101.19 12826349
2008-04-15 101.45 104.29 100.13 103.50 6813989
2008-04-16 103.03 104.81 101.30 103.99 5190555
2008-04-17 103.00 104.83 101.75 102.52 3233003
2008-04-18 103.19 106.77 102.28 105.25 4090064
2008-04-21 106.48 113.07 105.40 112.56 5555638
2008-04-22 112.33 116.81 111.01 115.80 5533812
2008-04-23 114.56 115.05 110.67 110.67 4204858
2008-04-24 108.28 110.98 104.03 109.12 4055524
2008-04-25 110.00 111.50 107.66 109.98 2906584
2008-04-28 110.65 111.10 105.57 107.28 3409393
2008-04-29 105.48 107.50 104.60 105.53 2642901
2008-04-30 109.62 111.30 102.87 106.20 6194889
2008-05-01 105.83 105.83 99.13 102.46 4704408
2008-05-02 104.14 108.25 103.51 106.34 3905883
2008-05-05 107.87 110.10 106.54 108.27 3656645
2008-05-06 111.88 117.99 111.72 116.86 5720194
2008-05-07 117.66 118.47 112.78 112.79 5165770
2008-05-08 113.99 115.53 111.82 114.96 3982387
2008-05-09 117.38 118.12 112.78 115.74 3725498
2008-05-12 115.49 116.32 112.64 115.20 2641430
2008-05-13 115.96 118.89 113.50 118.09 3276694
2008-05-14 117.81 118.48 115.35 116.32 3333057
2008-05-15 117.92 122.73 117.63 122.14 5158600
2008-05-16 124.99 128.18 122.43 128.03 5088218
2008-05-19 129.69 131.97 126.41 130.70 5613670
2008-05-20 130.81 134.05 129.85 133.80 5685285
2008-05-21 132.20 137.00 130.30 130.78 7044427
2008-05-22 130.93 131.92 126.61 127.99 5434950
2008-05-23 129.62 130.15 123.45 125.09 4183860
2008-05-27 123.89 126.29 122.00 126.00 4186665
2008-05-28 124.87 124.91 120.06 124.63 5508538
2008-05-29 123.66 125.91 119.48 120.52 4546040
2008-05-30 121.03 123.32 118.55 122.81 5105391
2008-06-02 121.93 128.39 121.19 126.00 3421222
2008-06-03 126.44 127.09 121.24 122.45 3952193
2008-06-04 121.29 122.19 117.70 117.92 4620267
2008-06-05 116.12 123.35 116.12 123.34 5274393
2008-06-06 125.68 129.86 123.92 123.92 5784941
2008-06-09 125.45 128.42 124.14 127.47 4119001
2008-06-10 128.06 128.13 120.86 122.94 4615401
2008-06-11 123.61 126.88 121.95 125.78 3839004
2008-06-12 125.06 125.27 121.47 123.65 3823938
2008-06-13 123.15 126.28 121.65 125.58 3064875
2008-06-16 127.56 129.20 126.03 127.48 4811571
2008-06-17 128.71 130.00 127.30 129.73 2721639
2008-06-18 129.39 129.99 126.74 129.35 3104651
2008-06-19 129.86 130.00 122.89 122.91 3973107
2008-06-20 124.50 126.77 121.77 122.55 4074774
2008-06-23 122.06 128.44 122.06 128.44 3583267
2008-06-24 127.94 128.09 125.05 126.00 3260067
2008-06-25 126.20 126.70 120.58 124.32 4135422
2008-06-26 126.00 126.00 121.87 124.41 3462790
2008-06-27 124.99 128.52 124.57 127.06 6230378
2008-06-30 128.52 130.26 125.56 126.19 4183752
2008-07-01 127.54 128.05 123.72 126.66 4261677
2008-07-02 127.75 129.00 119.72 119.98 3618771
2008-07-03 121.61 121.84 116.45 119.54 2479632
2008-07-07 118.01 119.00 112.71 114.54 4663635
2008-07-08 112.44 115.34 108.38 113.31 5271671
2008-07-09 115.09 115.09 109.61 109.74 5634552
2008-07-10 110.34 112.98 107.28 112.98 4992674
2008-07-11 115.00 115.41 109.36 111.76 3117382
2008-07-14 112.11 114.43 110.02 111.25 3458583
2008-07-15 111.45 112.00 103.52 103.66 5091317
2008-07-16 103.99 103.99 98.40 101.04 7556401
2008-07-17 101.11 103.22 93.48 95.90 6440548
2008-07-18 96.68 100.25 95.06 97.85 5292867
2008-07-21 100.70 104.23 99.10 103.98 4698735
2008-07-22 101.74 102.24 97.07 97.78 4897177
2008-07-23 97.43 97.75 91.70 92.24 6721980
2008-07-24 93.03 94.62 87.50 93.41 8182436
2008-07-25 93.41 96.75 92.11 93.87 4424075
2008-07-28 94.07 98.20 93.83 94.99 3599231
2008-07-29 96.04 96.13 92.53 94.25 4080606
2008-07-30 92.03 106.97 92.03 106.97 8295272
2008-07-31 106.00 107.36 101.24 101.40 5567142
2008-08-01 101.40 105.81 99.90 101.13 3299713
2008-08-04 101.13 102.00 92.73 93.07 5034445
2008-08-05 93.44 96.61 91.11 96.18 4423500
2008-08-06 94.35 101.66 94.35 100.75 4412378
2008-08-07 102.10 103.00 97.64 97.94 4422742
2008-08-08 96.06 97.41 91.50 95.87 4574011
2008-08-11 96.99 97.26 92.57 95.71 3332685
2008-08-12 96.83 98.74 95.80 96.18 3332947
2008-08-13 94.77 103.20 94.77 101.87 4664315
2008-08-14 101.67 102.47 97.00 98.91 4021230
2008-08-15 98.01 98.01 93.26 95.32 3720850
2008-08-18 95.71 98.86 94.05 94.73 2726215
2008-08-19 94.39 99.22 93.41 98.45 2714452
2008-08-20 100.02 104.00 99.24 104.00 3695856
2008-08-21 105.98 110.00 105.73 109.09 6262961
2008-08-22 107.02 108.33 104.01 106.27 3366157
2008-08-25 106.91 107.44 103.71 104.84 2287237
2008-08-26 105.53 107.66 103.84 105.53 2643500
2008-08-27 107.22 109.28 106.09 107.14 2370797
2008-08-28 109.05 109.12 102.93 105.53 3792738
2008-08-29 106.31 107.50 103.97 104.71 2902207
2008-09-02 102.75 102.75 98.12 101.57 5431301
2008-09-03 100.74 101.05 93.50 94.96 5715017
2008-09-04 94.53 98.00 89.91 91.40 6935126
2008-09-05 92.14 92.61 87.15 91.44 5520730
2008-09-08 93.74 94.74 87.11 88.14 4922159
2008-09-09 85.41 86.93 79.62 79.69 7631752
2008-09-10 80.99 86.88 80.99 85.67 7342382
2008-09-11 85.00 89.19 82.00 88.43 6015345
2008-09-12 89.86 92.74 88.44 92.28 3718688
2008-09-15 86.58 86.99 80.02 81.62 5920106
2008-09-16 78.74 84.96 71.16 84.22 13375279
2008-09-17 82.79 89.05 79.12 83.77 7249526
2008-09-18 85.32 89.64 82.35 84.61 6862464
2008-09-19 88.99 94.88 85.56 94.78 6227923
2008-09-22 95.46 103.17 94.99 95.45 6678460
2008-09-23 95.07 97.68 92.25 92.29 4547320
2008-09-24 95.96 95.96 91.43 92.72 3095844
2008-09-25 92.31 96.66 91.19 96.05 3749965
2008-09-26 92.18 92.31 86.89 89.53 5585266
2008-09-29 85.05 86.00 72.28 76.11 6885866
2008-09-30 78.51 83.89 78.01 82.08 5290372
2008-10-01 80.31 82.03 76.82 80.01 4586232
2008-10-02 78.66 79.39 68.53 69.06 5697959
2008-10-03 69.41 77.92 69.41 72.00 6137235
2008-10-06 67.67 72.25 60.27 72.25 9692157
2008-10-07 73.81 74.74 60.91 61.29 8460767
2008-10-08 60.54 65.03 55.20 62.28 11478417
2008-10-09 62.76 64.99 53.50 53.50 7067373
2008-10-10 48.31 57.18 45.68 52.92 14783846
2008-10-13 56.96 59.72 52.36 59.22 9563360
2008-10-14 61.32 63.36 55.86 58.31 6742582
2008-10-15 55.28 56.00 46.41 47.14 6610203
2008-10-16 48.19 53.01 43.06 51.55 9520810
2008-10-17 49.60 56.87 47.88 50.58 7806267
2008-10-20 52.98 57.56 51.07 57.38 6828121
2008-10-21 55.29 57.21 53.33 54.72 4653194
2008-10-22 51.60 51.61 47.44 49.02 6069925
2008-10-23 50.44 54.31 49.02 53.87 7044096
2008-10-24 46.51 51.72 46.20 49.94 4906630
2008-10-27 48.40 48.50 42.86 43.37 8057668
2008-10-28 46.05 50.60 41.61 50.51 5658422
2008-10-29 52.21 56.48 51.17 53.13 6889634
2008-10-30 54.56 58.29 52.09 57.34 6342829
2008-10-31 55.43 61.92 54.15 60.21 4043184
2008-11-03 59.67 60.05 56.77 57.72 4118042
2008-11-04 59.64 62.00 59.05 60.97 4097452
2008-11-05 58.99 61.96 57.52 58.96 4690893
2008-11-06 56.18 58.46 55.64 56.73 5106598
2008-11-07 57.30 61.31 57.07 61.23 3408128
2008-11-10 64.25 64.75 59.64 62.32 3581039
2008-11-11 60.77 60.77 55.21 56.64 5402321
2008-11-12 53.64 54.99 50.20 50.72 5180637
2008-11-13 51.09 58.26 47.56 57.78 6186353
2008-11-14 55.96 59.26 53.43 55.53 3879612
2008-11-17 54.50 56.18 50.26 50.53 4230953
2008-11-18 50.97 52.69 48.40 51.36 3997699
2008-11-19 50.61 51.45 46.24 46.47 5484849
2008-11-20 44.92 45.42 38.20 38.45 6966280
2008-11-21 40.12 45.23 39.44 44.87 7013861
2008-11-24 45.74 51.39 44.71 50.06 5918882
2008-11-25 50.62 51.19 45.69 49.79 5689953
2008-11-26 48.94 56.47 48.10 56.21 4420953
2008-11-28 53.55 54.13 51.89 54.04 1713080
2008-12-01 50.74 51.06 43.69 43.71 6432346
2008-12-02 45.00 45.79 43.11 45.06 5346749
2008-12-03 43.61 43.79 41.00 42.81 5629523
2008-12-04 41.65 42.40 39.10 39.68 5495715
2008-12-05 38.61 38.90 35.50 38.49 7159968
2008-12-08 41.03 43.15 40.32 42.03 5221559
2008-12-09 41.08 45.19 41.06 43.35 5713619
2008-12-10 44.72 46.38 43.69 44.69 6410874
2008-12-11 45.87 50.42 45.18 47.71 7886543
2008-12-12 45.51 49.28 45.02 47.70 4965865
2008-12-15 49.58 51.03 46.29 47.26 5067903
2008-12-16 48.32 49.85 46.74 49.78 3956124
2008-12-17 48.55 53.70 48.09 52.41 6452910
2008-12-18 51.23 52.04 46.91 47.29 5005783
2008-12-19 47.03 49.11 46.99 47.34 8162599
2008-12-22 48.15 49.47 46.98 47.74 4845657
2008-12-23 47.95 49.55 47.61 48.82 3147110
2008-12-24 48.24 48.62 46.46 47.65 1715724
2008-12-26 47.99 49.12 47.33 49.05 1501326
2008-12-29 50.00 52.44 50.00 52.25 3389593
2008-12-30 52.12 53.86 51.28 53.77 3144026
2008-12-31 53.16 55.47 52.01 53.64 3887755
2009-01-02 53.91 57.83 53.64 57.25 3617584
2009-01-05 57.42 60.17 56.73 58.56 4387418
2009-01-06 60.90 63.51 57.13 57.98 6755258
2009-01-07 56.62 57.29 53.75 55.85 5115578
2009-01-08 55.49 59.12 54.60 58.34 4787193
2009-01-09 58.00 58.00 55.20 55.51 5678175
2009-01-12 54.65 54.91 51.32 52.19 5388482
2009-01-13 52.55 54.60 52.00 53.96 4564085
2009-01-14 52.75 52.75 50.24 51.31 4683187
2009-01-15 50.96 53.46 49.28 52.85 4496831
2009-01-16 54.15 55.11 51.50 52.98 3508694
2009-01-20 51.99 55.45 51.44 51.99 6784437
2009-01-21 53.41 56.78 52.88 56.59 5128911
2009-01-22 54.69 55.78 53.00 54.45 4735301
2009-01-23 52.92 58.63 51.79 57.54 5449347
2009-01-26 57.57 62.18 57.57 60.00 7354298
2009-01-27 59.89 60.55 58.83 59.18 6326396
2009-01-28 60.01 61.92 56.44 60.86 7493792
2009-01-29 59.82 60.20 56.74 56.95 4377467
2009-01-30 58.20 58.98 55.30 55.61 5123951
2009-02-02 54.15 55.00 53.23 53.72 4362720
2009-02-03 53.67 55.70 53.47 55.42 4434265
2009-02-04 55.80 57.72 55.20 56.43 3868159
2009-02-05 56.10 58.66 54.92 58.36 4550005
2009-02-06 57.43 60.90 56.79 60.45 3354733
2009-02-09 61.49 63.39 60.20 60.72 4742581
2009-02-10 60.82 62.46 56.44 57.07 3552455
2009-02-11 57.81 58.48 55.87 57.17 2652995
2009-02-12 56.54 56.71 54.26 56.36 3482608
2009-02-13 56.78 59.53 56.54 58.41 3439918
2009-02-17 57.19 57.19 52.43 52.59 4187064
2009-02-18 53.29 53.73 50.90 51.78 4501408
2009-02-19 54.38 54.86 51.77 52.17 5706200
2009-02-20 50.34 52.65 50.06 51.59 4280044
2009-02-23 52.36 53.45 49.58 49.99 4127043
2009-02-24 50.79 52.58 49.71 52.35 5390664
2009-02-25 52.00 53.77 50.08 52.17 4630452
2009-02-26 53.16 55.63 52.66 53.83 4115000
2009-02-27 51.62 56.50 51.37 54.69 5486073
2009-03-02 52.62 54.64 51.71 51.84 7156637
2009-03-03 52.73 53.90 51.15 51.60 6021747
2009-03-04 54.00 56.46 53.11 55.15 6965700
2009-03-05 53.99 55.93 52.06 52.71 6630716
2009-03-06 53.64 55.90 52.61 54.74 7282558
2009-03-09 54.64 56.80 53.28 53.96 6980471
2009-03-10 55.60 58.72 54.96 58.37 7977755
2009-03-11 58.20 58.88 55.60 57.17 5652050
2009-03-12 57.43 59.48 56.83 59.02 5267672
2009-03-13 59.33 61.27 57.80 58.65 7544197
2009-03-16 58.10 60.87 57.07 58.87 4479647
2009-03-17 59.06 61.97 58.19 61.97 4892735
2009-03-18 61.09 61.10 57.88 60.23 7179671
2009-03-19 62.47 65.98 62.03 64.82 7273319
2009-03-20 65.28 65.40 61.00 61.80 5337066
2009-03-23 63.98 66.84 63.57 66.30 6248457
2009-03-24 65.01 65.98 63.27 65.02 3891823
2009-03-25 64.27 64.99 62.43 64.35 5264807
2009-03-26 64.94 65.12 62.85 63.59 5006801
2009-03-27 61.89 62.30 57.77 58.23 6359562
2009-03-30 56.19 57.17 54.13 55.18 4767657
2009-03-31 56.63 56.63 54.06 54.20 5076804
2009-04-01 53.06 55.99 52.43 55.48 4910802
2009-04-02 57.75 60.12 57.51 58.47 4500287
2009-04-03 58.20 60.31 57.75 59.76 3998111
2009-04-06 58.44 58.44 56.42 57.80 3434454
2009-04-07 56.51 57.23 55.61 56.28 3317294
2009-04-08 55.70 57.71 54.38 57.65 3804407
2009-04-09 59.95 60.34 57.14 58.44 3750151
2009-04-13 56.58 58.36 55.31 57.83 3881461
2009-04-14 57.04 58.82 56.64 57.10 3484251
2009-04-15 56.76 58.24 55.08 55.85 4078029
2009-04-16 56.51 56.59 54.56 55.80 3647873
2009-04-17 55.91 56.69 54.89 55.09 5170896
2009-04-20 53.99 54.00 50.37 50.64 5474833
2009-04-21 50.37 51.50 49.87 50.49 6255182
2009-04-22 49.96 51.41 49.72 50.41 6398284
2009-04-23 51.00 52.67 50.81 52.57 5507745
2009-04-24 54.02 57.18 54.01 56.17 6686014
2009-04-27 53.83 56.85 53.67 54.96 6508127
2009-04-28 54.92 55.71 53.90 54.89 3617854
2009-04-29 56.72 58.70 54.93 56.84 6194475
2009-04-30 57.21 57.59 54.15 54.79 5043219
2009-05-01 54.84 56.30 54.84 56.19 4842966
2009-05-04 56.80 60.00 56.19 60.00 3999992
2009-05-05 59.28 60.00 57.79 59.44 2873624
2009-05-06 60.50 62.10 60.46 61.64 4501733
2009-05-07 63.40 64.10 59.91 60.87 5957449
2009-05-08 61.12 63.70 61.12 63.36 5241568
2009-05-11 62.53 64.64 61.27 63.70 4679732
2009-05-12 65.38 66.20 62.67 63.91 3905591
2009-05-13 62.90 63.43 59.29 59.91 5287799
2009-05-14 59.35 60.59 58.05 59.89 3283736
2009-05-15 59.19 60.14 57.53 58.18 4066791
2009-05-18 59.36 61.09 59.19 60.75 3211675
2009-05-19 61.21 62.78 60.06 61.91 3608379
2009-05-20 63.05 65.43 62.72 62.95 4957686
2009-05-21 61.63 61.93 60.10 60.81 3869956
2009-05-22 61.37 61.84 60.00 60.02 2845532
2009-05-26 59.26 61.24 58.21 61.16 6038040
2009-05-27 61.91 62.82 61.08 61.38 3661905
2009-05-28 62.12 66.05 61.05 65.65 6032061
2009-05-29 66.61 67.50 65.72 66.59 5387250
2009-06-01 67.93 69.74 67.65 68.04 6637176
2009-06-02 67.60 67.98 59.39 60.30 25617090
2009-06-03 60.78 60.93 56.48 57.33 14735400
2009-06-04 58.90 60.60 58.42 59.66 9410333
2009-06-05 60.24 60.61 57.94 59.17 5561421
2009-06-08 58.39 58.48 56.58 57.77 4264555
2009-06-09 58.89 59.59 57.77 58.93 3960082
2009-06-10 60.16 60.63 58.66 59.98 4634627
2009-06-11 60.19 61.50 59.60 60.57 4490242
2009-06-12 59.42 59.87 58.60 59.58 3647875
2009-06-15 58.16 58.89 57.22 57.71 5255832
2009-06-16 58.69 59.34 57.05 57.71 4941538
2009-06-17 56.88 57.07 52.68 53.13 14373857
2009-06-18 54.43 54.90 53.52 54.00 9078451
2009-06-19 54.43 54.43 52.46 53.21 8423309
2009-06-22 52.06 52.28 50.17 50.46 5965418
2009-06-23 51.65 52.47 50.92 52.30 5608251
2009-06-24 52.58 53.66 52.00 53.12 6436701
2009-06-25 53.42 54.81 52.96 54.63 5444349
2009-06-26 54.16 54.80 53.98 54.28 8690950
2009-06-29 54.90 55.67 54.11 54.44 5263798
2009-06-30 53.99 54.85 52.50 53.75 6069344
2009-07-01 54.50 54.75 52.28 53.11 7387176
2009-07-02 51.66 53.11 49.29 49.65 9268717
2009-07-06 48.08 48.68 46.91 48.62 6573790
2009-07-07 49.33 49.59 48.06 48.74 10137809
2009-07-08 48.69 49.38 46.85 48.00 9498072
2009-07-09 48.66 49.03 47.91 48.57 5775083
2009-07-10 47.32 47.60 46.33 47.50 6291759
2009-07-13 48.00 48.63 46.73 48.61 5175277
2009-07-14 49.28 49.98 48.64 49.35 4069774
2009-07-15 50.15 51.23 50.11 50.85 4972718
2009-07-16 50.52 51.18 49.85 50.92 4607505
2009-07-17 50.95 50.99 49.85 50.28 5546018
2009-07-20 51.06 52.09 50.81 51.98 4463502
2009-07-21 52.78 53.04 51.62 52.60 4338928
2009-07-22 52.09 52.44 51.42 51.69 4113828
2009-07-23 51.60 53.49 51.53 53.18 5088426
2009-07-24 52.74 53.75 52.31 53.63 3588025
2009-07-27 53.90 54.20 52.84 53.48 3449319
2009-07-28 52.68 53.70 52.17 53.57 4855711
2009-07-29 54.14 55.00 50.93 51.72 7339884
2009-07-30 52.56 54.70 52.11 54.10 4955299
2009-07-31 53.62 55.64 53.59 55.20 4520536
2009-08-03 56.95 57.83 56.40 57.29 4647200
2009-08-04 56.88 56.89 55.23 55.72 3961776
2009-08-05 55.87 55.89 55.00 55.49 3352707
2009-08-06 55.61 56.02 55.11 56.01 3828202
2009-08-07 56.87 56.87 54.70 54.73 4786109
2009-08-10 54.54 55.07 54.37 54.76 2898274
2009-08-11 54.39 54.99 53.35 53.47 5175102
2009-08-12 53.57 54.17 53.05 53.09 5667259
2009-08-13 53.49 53.73 52.20 52.42 6291637
2009-08-14 52.45 52.65 50.62 51.15 4434531
2009-08-17 49.69 50.02 48.48 49.35 5279795
2009-08-18 49.35 50.84 49.26 50.62 3909284
2009-08-19 49.60 51.75 49.47 50.85 5737037
2009-08-20 50.60 51.34 50.38 50.60 3879192
2009-08-21 51.44 53.11 50.60 52.93 6607210
2009-08-24 53.21 53.66 52.46 52.60 3878899
2009-08-25 52.80 53.15 51.14 51.48 3460813
2009-08-26 51.06 52.79 50.71 52.79 4216677
2009-08-27 52.08 52.79 50.94 52.10 4100509
2009-08-28 52.53 52.76 51.57 51.80 2211632
2009-08-31 51.05 51.05 50.13 50.59 3145678
2009-09-01 50.29 51.19 49.54 49.60 4216872
2009-09-02 49.38 49.90 49.08 49.33 3480706
2009-09-03 49.74 50.18 49.50 49.85 2121604
2009-09-04 49.79 51.57 49.51 51.44 4982218
2009-09-08 52.38 53.83 52.38 53.22 5228435
2009-09-09 53.32 53.70 52.27 52.81 4228045
2009-09-10 53.06 54.00 52.50 53.62 4596251
2009-09-11 54.16 54.65 52.71 53.09 4817550
2009-09-14 52.48 53.62 52.37 53.42 3185525
2009-09-15 53.68 54.56 52.94 54.41 3972805
2009-09-16 54.70 56.59 54.61 56.44 7085330
2009-09-17 56.25 57.30 55.75 56.38 4382215
2009-09-18 56.68 56.75 55.01 55.81 4237538
2009-09-21 54.60 55.26 54.13 55.04 2245762
2009-09-22 55.77 56.92 55.64 56.36 3713862
2009-09-23 56.52 56.82 54.70 55.07 4011376
2009-09-24 54.72 54.93 53.28 53.46 4380769
2009-09-25 53.25 54.15 52.62 53.08 4144852
2009-09-28 53.18 54.87 53.18 54.69 2817273
2009-09-29 54.74 54.95 53.51 53.70 3708714
2009-09-30 54.20 54.29 52.60 53.46 4725242
2009-10-01 53.50 53.79 51.96 52.40 4116529
2009-10-02 51.46 52.27 51.41 51.79 4331260
2009-10-05 51.78 54.05 51.63 53.67 6154105
2009-10-06 54.54 56.10 54.29 55.15 7463812
2009-10-07 55.14 55.85 54.06 55.01 5642682
2009-10-08 55.33 56.89 54.94 56.46 6217391
2009-10-09 56.02 57.50 55.92 57.41 4711287
2009-10-12 57.72 59.22 57.58 57.76 4858018
2009-10-13 58.33 58.69 57.17 58.38 3493842
2009-10-14 58.94 59.50 58.40 59.29 3904492
2009-10-15 58.78 60.75 58.48 60.57 4441557
2009-10-16 60.11 60.87 59.60 60.66 3856491
2009-10-19 60.53 61.75 60.29 61.53 2319235
2009-10-20 61.50 61.63 59.46 60.76 2986488
2009-10-21 60.21 62.18 59.71 60.29 4832422
2009-10-22 60.03 61.50 59.57 61.35 4050511
2009-10-23 61.29 61.29 58.61 58.95 4442685
2009-10-26 58.97 60.77 57.05 57.44 4912491
2009-10-27 57.75 59.40 56.27 57.81 5790877
2009-10-28 58.63 58.63 54.41 54.72 10052599
2009-10-29 55.36 56.66 54.84 56.57 4848704
2009-10-30 56.03 56.80 54.41 54.74 4988321
2009-11-02 55.25 56.50 53.90 54.75 5315999
2009-11-03 53.81 56.00 53.24 55.59 4645872
2009-11-04 55.87 57.46 55.86 56.24 3840762
2009-11-05 56.55 57.49 56.11 56.98 2408984
2009-11-06 56.34 58.04 56.01 56.98 3227272
2009-11-09 58.22 58.50 57.86 58.33 2352571
2009-11-10 58.22 58.92 57.53 58.25 2146535
2009-11-11 58.92 59.23 57.13 57.40 2666434
2009-11-12 56.94 58.16 55.71 55.95 4301720
2009-11-13 56.04 57.00 55.85 56.38 3280790
2009-11-16 56.92 58.35 56.92 57.62 3454678
2009-11-17 58.47 58.80 57.60 58.38 3778931
2009-11-18 58.84 59.10 57.88 58.78 4215038
2009-11-19 58.36 58.36 57.08 57.56 3415230
2009-11-20 57.93 59.11 57.60 58.84 5824268
2009-11-23 59.68 60.50 58.48 58.73 4368419
2009-11-24 58.71 59.05 58.00 58.73 3770597
2009-11-25 58.77 59.45 58.29 59.39 2576834
2009-11-27 57.21 58.10 56.38 57.80 2700320
2009-11-30 57.60 58.86 57.24 57.96 3020607
2009-12-01 58.76 60.05 58.23 59.80 4092245
2009-12-02 60.15 60.15 59.03 59.37 2860693
2009-12-03 59.23 59.98 59.11 59.22 3094194
2009-12-04 59.99 60.33 56.60 57.10 5479192
2009-12-07 57.05 57.80 56.70 57.00 3865017
2009-12-08 56.83 56.92 54.44 54.67 5041334
2009-12-09 54.83 55.48 53.20 54.63 6447492
2009-12-10 55.00 56.43 54.77 55.91 3868500
2009-12-11 56.16 56.35 55.18 55.63 2846716
2009-12-14 56.42 56.65 55.91 56.28 3133691
2009-12-15 56.29 57.06 55.74 56.50 2629091
2009-12-16 57.05 58.10 56.71 57.20 2943290
2009-12-17 56.70 56.80 56.00 56.40 2498741
2009-12-18 57.58 57.77 57.01 57.61 4095741
2009-12-21 58.04 59.18 58.04 58.88 3128081
2009-12-22 59.00 59.16 58.68 58.78 2201266
2009-12-23 59.42 59.69 58.50 59.41 2827697
2009-12-24 59.35 60.69 59.19 60.37 1777906
2009-12-28 60.64 60.95 59.85 60.71 2810952
2009-12-29 60.79 61.46 60.57 61.13 3413539
2009-12-30 61.13 61.16 60.27 60.96 2199103
2009-12-31 61.33 61.52 60.41 60.50 1384703
2010-01-04 61.84 63.43 61.77 63.16 3729291
2010-01-05 63.60 64.22 63.14 63.55 3195704
2010-01-06 63.31 64.51 63.31 63.72 3546012
2010-01-07 63.56 65.27 63.08 64.94 4994215
2010-01-08 64.62 65.90 64.08 65.83 2164342
2010-01-11 66.48 66.49 64.60 65.14 3038339
2010-01-12 64.48 64.48 62.37 62.53 5338623
2010-01-13 62.70 63.10 61.00 62.94 4254883
2010-01-14 62.89 63.21 62.31 63.01 1725559
2010-01-15 62.89 63.41 61.11 62.43 3832861
2010-01-19 62.13 63.04 61.65 63.04 2006716
2010-01-20 62.25 62.38 60.86 62.04 2369782
2010-01-21 62.30 62.77 59.91 60.19 5539437
2010-01-22 59.75 61.50 58.69 58.69 6095544
2010-01-25 59.46 60.58 59.46 59.99 3809849
2010-01-26 59.11 60.42 58.42 59.09 4414014
2010-01-27 59.65 61.75 57.20 58.89 7759965
2010-01-28 59.26 59.46 57.47 57.87 3654868
2010-01-29 58.43 59.86 57.36 57.79 5222223
2010-02-01 58.45 59.89 58.18 59.72 3635932
2010-02-02 59.66 61.28 59.66 61.21 3454694
2010-02-03 60.90 61.17 59.60 60.07 2447100
2010-02-04 59.75 59.76 56.99 57.32 5163859
2010-02-05 57.56 58.04 55.89 57.98 6741941
2010-02-08 57.91 58.48 56.91 57.03 3301719
2010-02-09 58.05 58.94 57.31 57.69 4967550
2010-02-10 57.69 58.65 56.56 57.87 4740210
2010-02-11 57.88 59.20 57.53 59.03 2757284
2010-02-12 58.00 58.83 57.63 58.42 3918261
2010-02-16 59.82 60.62 59.20 60.46 3241452
2010-02-17 60.82 61.26 60.26 60.76 3294771
2010-02-18 60.54 61.14 59.65 60.68 3206131
2010-02-19 60.51 61.09 60.00 60.84 2453194
2010-02-22 61.31 61.31 59.93 60.13 2135761
2010-02-23 59.78 59.94 58.37 58.73 2750735
2010-02-24 58.97 59.52 58.34 59.00 2211036
2010-02-25 57.99 58.71 57.01 58.66 2873247
2010-02-26 58.73 59.08 58.22 58.80 2587168
2010-03-01 59.14 60.11 59.13 60.00 2388033
2010-03-02 60.33 61.00 59.98 60.22 3556956
2010-03-03 60.49 61.05 60.37 60.55 2888265
2010-03-04 60.69 60.89 59.81 60.42 2807706
2010-03-05 60.99 61.58 60.64 61.54 3403565
2010-03-08 61.69 61.81 60.62 61.25 2126487
2010-03-09 60.83 60.97 60.06 60.50 3453702
2010-03-10 60.36 61.57 60.36 61.27 2898355
2010-03-11 60.91 61.17 60.50 60.95 2358905
2010-03-12 61.32 61.66 61.00 61.26 1628804
2010-03-15 60.87 61.08 60.03 60.43 3022750
2010-03-16 60.78 61.76 60.34 61.65 3079942
2010-03-17 62.02 63.11 61.99 62.65 2901889
2010-03-18 62.45 62.54 60.80 61.66 2830365
2010-03-19 61.89 62.13 60.46 61.19 4025571
2010-03-22 60.49 61.63 60.28 61.38 2496050
2010-03-23 61.23 61.63 60.79 61.43 2575442
2010-03-24 60.92 61.89 60.65 61.44 2616609
2010-03-25 62.02 62.02 60.17 60.25 2397487
2010-03-26 60.64 60.81 59.33 59.67 3240988
2010-03-29 60.10 61.44 59.73 61.08 3434449
2010-03-30 61.25 62.39 60.82 62.12 3511917
2010-03-31 62.23 63.15 61.80 62.55 2894758
2010-04-01 63.08 64.24 63.06 63.70 3503963
2010-04-05 64.27 64.61 64.00 64.28 3479716
2010-04-06 64.01 64.52 63.85 64.29 3333025
2010-04-07 64.13 64.23 62.77 63.07 3658681
2010-04-08 62.59 64.49 61.97 64.19 4161049
2010-04-09 64.77 65.15 64.31 64.75 3072857
2010-04-12 65.21 65.58 64.77 65.28 2136676
2010-04-13 65.25 65.60 63.93 65.07 3057205
2010-04-14 65.61 66.15 64.44 65.56 3735798
2010-04-15 65.50 65.50 64.34 64.91 3384311
2010-04-16 64.41 64.96 62.84 63.65 3832008
2010-04-19 62.99 63.55 62.25 63.48 2814362
2010-04-20 63.90 65.77 63.90 65.30 3790339
2010-04-21 65.18 65.53 64.17 64.75 2560298
2010-04-22 63.40 64.33 63.05 64.20 2864685
2010-04-23 64.25 65.53 63.65 65.53 3318779
2010-04-26 65.41 65.90 64.97 65.35 2618325
2010-04-27 64.87 66.22 63.28 63.35 3567539
2010-04-28 64.27 64.95 62.34 63.67 5040220
2010-04-29 64.12 64.84 63.39 64.32 3369986
2010-04-30 64.41 64.75 62.08 63.55 4569449
2010-05-03 63.93 64.62 62.72 64.03 3111506
2010-05-04 63.22 63.29 61.01 62.38 3679321
2010-05-05 61.14 62.39 60.06 61.41 6901541
2010-05-06 60.80 61.20 55.00 58.21 9146288
2010-05-07 58.31 58.59 56.00 56.74 6263274
2010-05-10 59.47 60.46 58.21 59.95 7148950
2010-05-11 58.97 60.19 58.27 58.61 5102062
2010-05-12 58.97 59.36 57.82 58.84 4588134
2010-05-13 58.78 58.94 57.71 58.00 5771903
2010-05-14 57.34 57.43 55.23 56.06 5001948
2010-05-17 56.37 56.63 53.92 55.50 4410765
2010-05-18 56.44 57.02 54.81 55.20 5299771
2010-05-19 54.76 55.46 53.56 55.00 5325629
2010-05-20 53.59 53.59 51.43 51.52 6481942
2010-05-21 50.44 53.33 50.10 52.91 6105177
2010-05-24 52.68 52.68 51.25 51.28 4534489
2010-05-25 49.76 52.37 49.50 52.24 5379193
2010-05-26 53.17 53.25 51.39 51.62 3962111
2010-05-27 53.00 54.63 52.89 54.55 3819633
2010-05-28 54.30 54.64 52.82 53.20 3976538
2010-06-01 52.36 53.10 50.39 50.49 4488764
2010-06-02 50.33 52.13 49.88 52.13 4136800
2010-06-03 52.25 52.80 51.44 52.59 3076471
2010-06-04 51.39 52.21 50.12 50.50 3413543
2010-06-07 50.68 51.95 50.21 50.37 3694404
2010-06-08 49.79 50.10 48.70 49.69 6024965
2010-06-09 50.17 51.46 49.61 49.88 4209156
2010-06-10 51.05 52.70 50.88 52.66 4575068
2010-06-11 51.78 53.57 51.78 53.45 3110294
2010-06-14 54.19 54.75 53.56 53.67 4235797
2010-06-15 54.24 55.39 53.97 55.31 2612800
2010-06-16 54.85 55.48 54.57 55.00 2510137
2010-06-17 55.15 55.21 54.17 54.69 3510039
2010-06-18 54.90 56.22 54.27 56.18 4059952
2010-06-21 57.09 57.45 55.59 56.01 3593581
2010-06-22 55.90 56.06 54.34 54.51 4327987
2010-06-23 54.46 55.47 53.97 55.07 3992113
2010-06-24 54.82 54.98 53.38 53.73 4527692
2010-06-25 53.96 54.48 53.11 53.80 3181740
2010-06-28 53.79 53.84 52.67 52.97 3179509
2010-06-29 52.18 52.21 50.78 50.95 4095065
2010-06-30 51.03 51.86 50.21 50.34 4065679
2010-07-01 49.82 50.74 48.71 49.96 5958211
2010-07-02 50.17 50.76 49.64 50.08 2873414
2010-07-06 51.20 51.92 50.30 50.95 4340945
2010-07-07 51.29 53.22 51.23 53.22 3720246
2010-07-08 53.79 54.11 52.76 54.10 2817197
2010-07-09 54.04 54.11 52.63 53.23 2931990
2010-07-12 53.05 53.69 52.70 53.69 2288248
2010-07-13 54.39 54.74 53.99 54.35 2439834
2010-07-14 53.96 54.49 53.33 53.59 2707858
2010-07-15 53.90 53.90 52.42 53.32 3314603
2010-07-16 52.49 52.88 51.26 51.49 3320528
2010-07-19 51.88 52.38 51.49 51.83 2036511
2010-07-20 51.05 52.93 51.00 52.88 3433304
2010-07-21 53.59 53.59 50.41 50.89 5432817
2010-07-22 51.46 52.89 51.34 52.20 5847916
2010-07-23 52.04 52.94 51.32 52.70 4839262
2010-07-26 52.61 53.06 52.20 52.78 5061360
2010-07-27 52.90 53.36 52.41 53.30 6413497
2010-07-28 53.11 53.94 52.01 52.47 7081137
2010-07-29 52.51 54.03 52.49 53.85 6362336
2010-07-30 53.37 53.91 52.94 53.59 4473990
2010-08-02 54.63 56.08 54.52 55.94 4425635
2010-08-03 56.06 56.15 55.07 56.08 3477043
2010-08-04 56.20 56.56 55.74 56.50 2962122
2010-08-05 56.00 56.59 55.79 56.31 2146849
2010-08-06 55.82 56.19 54.65 55.59 2565370
2010-08-09 56.07 56.20 55.31 56.06 2188540
2010-08-10 55.07 55.95 54.65 55.56 2799889
2010-08-11 54.41 54.51 53.04 53.40 2922409
2010-08-12 52.37 53.48 52.28 53.16 2152386
2010-08-13 52.88 53.74 52.73 52.77 1975790
2010-08-16 52.49 52.76 52.05 52.62 3102972
2010-08-17 53.40 53.62 52.78 53.44 2899556
2010-08-18 53.37 53.37 52.20 52.90 2821714
2010-08-19 52.51 52.74 51.89 51.99 3815616
2010-08-20 51.44 52.00 50.96 51.24 2753172
2010-08-23 51.18 51.72 51.02 51.23 1827501
2010-08-24 50.55 50.99 50.12 50.21 4278973
2010-08-25 49.99 50.66 49.79 50.41 4447700
2010-08-26 50.76 51.02 49.80 49.88 2494265
2010-08-27 50.20 51.56 49.60 51.46 2583466
2010-08-30 51.18 51.49 50.49 50.52 2083072
2010-08-31 50.27 50.90 49.81 50.25 2129947
2010-09-01 51.32 53.19 51.18 53.11 3486448
2010-09-02 53.42 54.91 53.25 54.89 4283244
2010-09-03 55.14 55.44 54.49 55.29 2446105
2010-09-07 54.82 54.82 53.00 53.38 4562924
2010-09-08 53.36 54.80 53.25 54.30 2892945
2010-09-09 54.98 55.16 53.86 54.12 2421167
2010-09-10 54.54 55.08 54.30 54.42 2631702
2010-09-13 55.32 55.32 54.37 54.49 3733215
2010-09-14 54.28 55.07 53.84 54.80 3363179
2010-09-15 54.39 55.23 54.00 55.00 2960801
2010-09-16 54.59 55.88 54.44 55.82 3800747
2010-09-17 56.12 56.24 54.95 54.97 5243817
2010-09-20 55.25 56.85 55.18 56.67 3403446
2010-09-21 56.31 56.86 55.31 56.14 2781898
2010-09-22 56.25 57.93 56.24 56.40 3373873
2010-09-23 55.68 56.72 55.46 56.05 2199335
2010-09-24 56.91 58.17 56.54 57.81 2573635
2010-09-27 57.81 57.89 57.46 57.67 2783628
2010-09-28 57.74 58.47 57.18 58.19 3974017
2010-09-29 58.12 59.35 57.86 58.78 3009935
2010-09-30 59.35 59.79 58.13 59.12 3426115
2010-10-01 60.00 61.12 59.99 60.92 4574246
2010-10-04 60.62 60.97 59.23 59.49 4397186
2010-10-05 60.69 62.18 60.65 61.42 5033597
2010-10-06 61.15 62.29 61.15 61.61 2767316
2010-10-07 62.20 62.33 60.88 61.81 2711215
2010-10-08 61.76 62.74 61.51 62.53 2837324
2010-10-11 62.52 63.56 62.52 63.04 2147732
2010-10-12 62.71 62.98 61.85 62.67 1911668
2010-10-13 63.00 63.73 62.90 63.37 2534497
2010-10-14 63.30 63.78 62.38 62.75 2446888
2010-10-15 63.52 64.04 62.77 63.83 3414324
2010-10-18 63.71 64.68 63.43 64.36 2772647
2010-10-19 63.52 63.75 62.07 62.27 3336187
2010-10-20 62.58 63.84 62.38 63.28 2415927
2010-10-21 63.54 64.48 62.58 63.12 2792230
2010-10-22 63.22 63.68 62.48 63.25 2603887
2010-10-25 63.80 64.10 62.46 62.55 3625736
2010-10-26 62.09 62.84 61.43 62.51 3280190
2010-10-27 63.19 64.41 61.30 62.51 4590147
2010-10-28 63.18 63.75 62.91 63.23 2205333
2010-10-29 62.89 63.48 62.57 63.03 2074619
2010-11-01 63.72 64.67 63.72 64.10 3019090
2010-11-02 64.83 65.97 64.75 65.28 3206716
2010-11-03 65.55 66.75 65.22 66.44 4617578
2010-11-04 69.25 69.90 68.89 69.25 6085948
2010-11-05 69.28 70.23 69.09 69.98 4563875
2010-11-08 69.67 70.85 69.44 70.47 3184542
2010-11-09 70.96 71.23 69.18 69.66 3386540
2010-11-10 70.15 71.53 69.11 71.53 3059257
2010-11-11 70.82 71.99 69.50 71.90 2867091
2010-11-12 71.01 71.04 69.15 70.06 4056891
2010-11-15 70.63 70.67 69.53 69.53 2720413
2010-11-16 68.75 68.75 67.20 67.78 4051592
2010-11-17 67.13 68.69 66.51 67.82 3561911
2010-11-18 68.83 70.39 68.83 69.99 2763949
2010-11-19 69.76 70.48 69.14 70.40 3003887
2010-11-22 69.78 70.00 68.42 69.69 2014827
2010-11-23 68.90 69.33 68.39 69.05 3211558
2010-11-24 69.39 70.97 69.35 70.94 2432195
2010-11-26 70.08 70.29 69.33 69.78 1068202
2010-11-29 69.38 70.42 67.87 70.12 2696417
2010-11-30 69.39 70.65 69.12 70.05 2607734
2010-12-01 71.59 73.39 71.46 73.14 3244266
2010-12-02 73.10 74.55 73.10 74.29 2487969
2010-12-03 73.93 74.75 73.83 74.30 3369587
2010-12-06 74.42 74.50 73.18 74.00 4100715
2010-12-07 74.82 76.37 74.66 75.44 3981449
2010-12-08 75.70 75.86 73.60 74.34 2693462
2010-12-09 75.07 75.07 73.61 73.95 2170357
2010-12-10 74.32 74.73 73.97 74.52 1862637
2010-12-13 74.72 75.27 73.93 74.12 2593552
2010-12-14 74.19 74.54 73.62 74.09 2801565
2010-12-15 73.77 74.37 72.91 73.21 2479176
2010-12-16 73.45 74.44 72.57 74.42 2876732
2010-12-17 74.75 75.91 74.47 75.44 4451172
2010-12-20 74.99 75.29 74.25 74.60 3174194
2010-12-21 74.73 76.05 74.57 76.01 2219097
2010-12-22 75.98 76.54 75.51 76.18 2134660
2010-12-23 75.74 76.02 75.43 75.84 1587093
2010-12-27 75.38 75.49 74.63 75.27 1196563
2010-12-28 75.64 75.64 74.94 75.12 1523609
2010-12-29 75.59 76.53 75.08 76.44 2713636
2010-12-30 76.50 76.98 76.22 76.44 1830476
2010-12-31 76.44 76.90 75.85 76.54 1286847
2011-01-03 77.94 78.39 77.09 77.42 2125159
2011-01-04 78.17 78.36 77.20 77.75 2724186
2011-01-05 78.27 79.52 77.36 79.47 4139396
2011-01-06 80.27 80.45 78.70 79.21 2872697
2011-01-07 79.19 79.34 78.11 79.17 2739845
2011-01-10 79.18 79.26 77.00 77.99 4781289
2011-01-11 78.57 81.61 78.41 80.99 4841346
2011-01-12 82.23 82.38 79.80 80.19 3760004
2011-01-13 80.89 81.07 79.44 79.92 3082287
2011-01-14 79.95 82.33 79.67 82.13 3047954
2011-01-18 82.72 82.75 81.93 82.03 2690220
2011-01-19 82.16 82.47 80.36 80.50 3048185
2011-01-20 79.95 80.04 77.76 79.44 4155858
2011-01-21 79.02 80.14 78.41 78.65 3841354
2011-01-24 78.74 79.29 78.36 78.94 3357171
2011-01-25 78.58 78.75 76.29 77.17 4934707
2011-01-26 76.79 79.77 76.00 79.35 5064538
2011-01-27 79.58 79.91 78.45 79.25 2928187
2011-01-28 78.93 82.23 78.25 81.51 6961432
2011-01-31 81.70 84.19 81.46 84.12 4187461
2011-02-01 84.32 86.12 84.31 85.36 4082344
2011-02-02 84.83 85.20 83.76 83.88 2554908
2011-02-03 83.71 84.00 81.75 83.14 2533747
2011-02-04 84.35 84.35 81.91 82.34 2892137
2011-02-07 82.66 83.91 82.53 83.15 2045249
2011-02-08 82.80 82.81 81.77 82.67 2387443
2011-02-09 82.15 82.47 79.86 80.09 2984123
2011-02-10 79.89 81.40 79.75 81.29 1791348
2011-02-11 81.09 81.29 79.88 80.60 2590070
2011-02-14 80.49 82.45 80.33 82.33 2371432
2011-02-15 82.07 82.27 81.00 81.19 1559702
2011-02-16 81.60 83.98 81.41 83.84 2651424
2011-02-17 83.69 84.42 82.82 84.13 2278663
2011-02-18 83.92 85.02 83.27 85.00 2870050
2011-02-22 84.35 85.00 80.63 80.76 4142919
2011-02-23 81.10 85.21 81.10 84.95 5061523
2011-02-24 84.69 85.40 82.82 83.73 4134069
2011-02-25 84.04 84.85 82.79 84.80 3500704
2011-02-28 85.50 87.03 85.00 87.03 3767468
2011-03-01 87.17 87.40 84.00 84.66 4270262
2011-03-02 84.65 84.95 83.00 84.51 2335802
2011-03-03 85.44 85.69 84.40 85.20 2224680
2011-03-04 85.40 85.50 83.63 84.24 2615543
2011-03-07 84.95 85.97 83.55 84.36 2051125
2011-03-08 84.36 84.53 82.35 83.81 2693273
2011-03-09 83.29 84.18 82.66 83.10 1987258
2011-03-10 81.74 81.97 78.66 78.74 5482729
2011-03-11 78.13 80.72 78.00 80.18 3873282
2011-03-14 79.29 79.68 78.26 79.35 2564285
2011-03-15 76.36 79.30 76.21 78.53 3129297
2011-03-16 78.95 80.67 76.92 78.31 4007299
2011-03-17 79.14 80.93 78.73 80.31 3472746
2011-03-18 81.67 81.88 79.59 79.59 3835117
2011-03-21 81.34 82.35 80.92 82.17 2525837
2011-03-22 82.26 82.49 81.04 82.10 2366009
2011-03-23 81.88 82.09 80.05 80.66 3533038
2011-03-24 81.21 82.16 80.13 82.15 2550759
2011-03-25 82.23 84.62 81.37 84.36 3157146
2011-03-28 84.42 85.00 82.93 82.97 1707113
2011-03-29 82.80 83.67 81.93 83.37 2212314
2011-03-30 83.89 84.85 83.21 83.81 1669242
2011-03-31 84.76 86.11 84.63 85.21 3646952
2011-04-01 85.52 87.19 85.81 86.74 2363533
2011-04-04 86.52 86.98 85.50 85.88 1721451
2011-04-05 86.25 86.88 85.55 86.35 1918758
2011-04-06 86.82 87.00 84.01 84.81 2845410
2011-04-07 85.39 85.55 83.41 84.53 2821824
2011-04-08 85.17 85.50 83.81 84.24 2812145
2011-04-11 83.97 84.56 81.54 81.78 2725497
2011-04-12 80.84 80.93 78.76 80.31 4183600
2011-04-13 80.59 81.30 78.46 79.67 5877885
2011-04-14 79.37 79.86 78.65 79.65 3031601
2011-04-15 79.39 79.64 78.51 78.88 4378034
2011-04-18 77.44 77.85 76.61 77.21 2956403
2011-04-19 77.21 78.71 76.74 78.56 2424236
2011-04-20 80.29 80.65 79.83 80.55 2271400
2011-04-21 80.68 81.10 79.65 80.68 2113967
2011-04-25 80.67 80.89 79.63 80.00 1583408
2011-04-26 80.16 80.92 79.60 80.67 2442777
2011-04-27 84.15 84.80 82.28 82.74 6678905
2011-04-28 84.04 84.78 83.00 83.94 3340425
2011-04-29 83.94 86.45 83.93 85.96 3772643
2011-05-02 86.14 86.19 83.02 83.56 4505935
2011-05-03 82.90 83.04 79.57 79.83 5329895
2011-05-04 79.77 79.72 76.68 77.43 8072825
2011-05-05 76.62 78.56 75.55 76.52 6963767
2011-05-06 78.58 79.95 76.36 77.47 6062506
2011-05-09 78.29 80.29 78.00 79.95 3867641
2011-05-10 79.85 80.13 78.45 79.67 4296308
2011-05-11 79.15 79.15 76.75 77.07 3871364
2011-05-12 76.53 77.34 75.21 76.38 4319996
2011-05-13 77.16 77.33 75.46 75.78 3261047
2011-05-16 75.62 76.60 74.35 74.59 3626252
2011-05-17 74.28 75.59 73.80 75.46 3684777
2011-05-18 75.68 77.96 75.29 77.19 3853117
2011-05-19 78.03 78.47 77.00 78.08 3752090
2011-05-20 77.64 78.59 77.09 77.92 4067726
2011-05-23 76.25 76.80 75.76 76.20 3083109
2011-05-24 77.09 78.44 76.99 77.44 2914115
2011-05-25 77.05 78.49 76.95 78.24 3120421
2011-05-26 77.90 78.75 77.50 78.40 2570299
2011-05-27 78.79 79.50 78.17 78.60 1990064
2011-05-31 79.68 80.05 78.12 79.03 2687843
2011-06-01 78.78 79.08 76.05 76.30 3828293
2011-06-02 76.58 77.64 75.50 76.70 3118813
2011-06-03 75.56 78.10 75.31 76.97 2507409
2011-06-06 76.83 77.14 74.14 74.38 3259457
2011-06-07 75.90 76.45 74.41 74.53 4168954
2011-06-08 74.52 75.93 73.50 73.77 4143898
2011-06-09 74.24 75.58 73.97 75.11 2695999
2011-06-10 74.41 74.41 72.75 72.85 3531228
2011-06-13 73.07 73.46 70.69 71.61 3189165
2011-06-14 72.56 73.84 72.36 73.36 2398012
2011-06-15 72.20 72.57 70.27 70.98 4922189
2011-06-16 71.31 71.56 69.40 70.31 4769335
2011-06-17 71.16 71.40 69.02 69.28 5475674
2011-06-20 68.65 69.26 67.65 68.73 5187024
2011-06-21 69.47 72.05 69.14 71.53 4018759
2011-06-22 70.94 72.88 70.53 71.42 3493689
2011-06-23 69.97 69.97 68.31 69.58 4669413
2011-06-24 69.65 70.15 68.94 69.04 3017408
2011-06-27 68.78 69.55 68.37 69.19 2780653
2011-06-28 69.71 71.56 69.71 71.47 2984689
2011-06-29 71.69 73.34 71.33 72.98 4075300
2011-06-30 74.03 75.15 73.54 74.76 4905948
2011-07-01 74.77 75.59 73.63 75.42 3594080
2011-07-05 75.30 77.12 75.22 75.78 2910136
2011-07-06 75.37 75.40 73.89 74.41 3303787
2011-07-07 75.87 76.45 75.33 75.65 2764851
2011-07-08 73.77 74.71 73.60 74.68 2947130
2011-07-11 73.42 73.61 71.70 72.02 3036479
2011-07-12 71.70 72.41 70.92 71.38 3628613
2011-07-13 71.90 72.54 69.48 70.79 8421347
2011-07-14 71.50 71.64 69.56 69.64 5614071
2011-07-15 70.12 72.99 70.03 72.93 6074994
2011-07-18 72.19 72.98 71.80 72.49 3549480
2011-07-19 73.20 74.75 73.16 74.12 3057032
2011-07-20 74.55 74.56 72.75 72.81 2630132
2011-07-21 73.09 74.37 73.05 74.14 2457739
2011-07-22 74.29 74.66 73.67 74.37 2038742
2011-07-25 73.25 74.87 73.04 74.15 2280467
2011-07-26 74.32 74.73 72.93 73.09 3217748
2011-07-27 70.70 72.22 69.82 70.28 8590109
2011-07-28 69.16 71.63 69.03 70.45 5650719
2011-07-29 68.95 69.59 68.37 68.56 5136955
2011-08-01 70.02 70.03 67.70 68.44 3555105
2011-08-02 67.98 68.91 65.94 66.02 4856378
2011-08-03 66.00 66.33 63.67 65.14 5832921
2011-08-04 64.17 64.17 60.86 61.30 6842855
2011-08-05 62.30 62.88 57.61 59.86 8362126
2011-08-08 57.56 58.25 53.13 53.55 7850121
2011-08-09 54.83 56.19 52.63 56.02 7126586
2011-08-10 54.92 55.91 53.84 54.05 9237304
2011-08-11 54.50 57.80 53.73 56.72 12625635
2011-08-12 57.48 57.80 56.25 57.04 5506087
2011-08-15 57.19 60.24 57.16 60.21 4720271
2011-08-16 59.53 60.61 58.62 59.20 5141243
2011-08-17 60.02 60.92 59.09 59.55 3275698
2011-08-18 57.07 57.07 54.50 55.60 6201209
2011-08-19 54.43 56.59 54.00 54.29 4970726
2011-08-22 56.04 56.25 53.74 53.91 4621434
2011-08-23 54.25 55.43 53.30 55.38 5725448
2011-08-24 54.99 56.27 54.48 56.20 3250734
2011-08-25 56.60 56.82 54.30 54.60 3433442
2011-08-26 54.02 56.00 53.48 55.70 3506470
2011-08-29 56.71 58.63 56.60 58.59 3485773
2011-08-30 57.30 58.59 56.61 58.22 5150816
2011-08-31 58.72 59.99 58.37 59.34 4626473
2011-09-01 59.51 60.56 58.50 59.82 7403575
2011-09-02 57.91 58.57 57.32 58.01 5784282
2011-09-06 55.85 56.82 55.36 56.73 4683010
2011-09-07 58.01 59.27 57.66 59.26 2762818
2011-09-08 59.07 61.75 58.60 59.84 5913966
2011-09-09 58.94 59.76 56.86 57.74 5478410
2011-09-12 56.64 58.01 56.12 57.99 6636042
2011-09-13 58.20 60.08 57.29 59.66 6557434
2011-09-14 60.16 61.38 58.76 60.40 4544744
2011-09-15 61.34 61.84 60.62 61.25 3186267
2011-09-16 61.47 62.33 60.65 61.61 4376085
2011-09-19 59.90 61.23 59.00 60.76 3797811
2011-09-20 60.97 61.64 59.61 59.76 3000023
2011-09-21 59.67 60.00 56.43 56.49 4431067
2011-09-22 54.07 54.22 50.76 51.77 8615361
2011-09-23 51.20 52.32 50.93 51.48 4490159
2011-09-26 52.02 54.17 50.42 54.09 5594178
2011-09-27 55.78 58.40 55.20 56.87 6543315
2011-09-28 57.15 58.29 54.72 54.76 4937175
2011-09-29 56.59 56.67 54.14 55.54 4374810
2011-09-30 54.23 54.76 52.43 52.46 4173334
2011-10-03 52.36 52.45 49.31 49.46 6059695
2011-10-04 48.50 52.04 46.66 51.95 6258143
2011-10-05 52.22 53.58 51.40 53.46 4612191
2011-10-06 53.65 55.04 52.59 54.69 3553715
2011-10-07 55.09 55.22 52.46 53.20 3752189
2011-10-10 54.71 56.39 54.71 56.09 2816229
2011-10-11 55.36 56.67 54.98 55.61 3311364
2011-10-12 56.35 57.26 55.70 56.10 3126071
2011-10-13 55.52 55.70 54.00 55.09 3344431
2011-10-14 56.49 57.55 56.37 57.47 3302350
2011-10-17 57.05 58.22 56.65 56.82 4374097
2011-10-18 56.66 58.84 55.13 58.21 6916054
2011-10-19 58.18 60.05 57.90 58.92 4639418
2011-10-20 58.85 59.25 56.62 58.81 4013605
2011-10-21 59.88 60.84 58.78 59.80 3793710
2011-10-24 60.21 61.32 59.98 61.00 3778011
2011-10-25 60.86 60.96 58.69 58.78 3994008
2011-10-26 56.58 60.59 56.30 60.38 7647937
2011-10-27 63.60 66.49 62.48 64.73 10641457
2011-10-28 64.31 65.90 63.68 65.66 5334634
2011-10-31 64.82 65.66 62.08 62.56 6279784
2011-11-01 59.37 60.22 58.44 58.94 5810790
2011-11-02 60.46 61.18 59.53 60.45 3233925
2011-11-03 61.15 63.14 60.31 62.91 4123942
2011-11-04 62.68 63.90 62.22 63.44 3322187
2011-11-07 63.62 64.54 61.88 63.39 2792895
2011-11-08 64.00 64.99 62.97 64.76 2760447
2011-11-09 62.19 63.13 61.28 61.39 3995764
2011-11-10 62.73 64.39 61.81 63.85 4450099
2011-11-11 65.03 66.31 64.76 65.09 3559261
2011-11-14 64.23 64.96 63.25 64.12 2114843
2011-11-15 63.66 64.16 62.90 63.40 2581978
2011-11-16 62.52 64.49 62.26 62.53 3693580
2011-11-17 62.50 63.10 60.00 60.37 4676639
2011-11-18 61.00 61.71 59.50 59.73 3950118
2011-11-21 58.48 58.87 57.50 58.47 2918224
2011-11-22 58.20 59.48 57.84 58.03 3918523
2011-11-23 57.03 57.20 54.66 55.01 4585235
2011-11-25 54.69 55.68 54.33 54.33 1498338
2011-11-28 56.55 57.42 56.15 56.74 3364189
2011-11-29 56.74 58.43 56.54 57.39 3352095
2011-11-30 59.44 61.13 58.96 60.22 4868496
2011-12-01 59.93 61.13 59.32 59.49 3244006
2011-12-02 60.36 60.69 59.56 59.65 2760227
2011-12-05 61.14 61.84 60.24 60.76 3043866
2011-12-06 60.69 60.99 59.84 60.42 3028397
2011-12-07 60.00 60.31 58.53 59.81 2971164
2011-12-08 59.38 59.46 57.15 57.43 3229116
2011-12-09 57.75 58.76 57.68 58.47 3065842
2011-12-12 57.42 57.44 55.37 56.35 3377188
2011-12-13 57.28 58.49 55.87 56.27 4217767
2011-12-14 55.69 55.80 53.60 53.82 4016538
2011-12-15 54.82 55.20 54.05 54.69 3635897
2011-12-16 55.12 55.24 53.66 54.31 3732884
2011-12-19 54.30 54.32 52.91 53.08 3091912
2011-12-20 54.43 55.75 54.28 55.50 3004340
2011-12-21 55.49 56.16 54.95 55.82 2430682
2011-12-22 56.11 56.87 56.05 56.65 2231688
2011-12-23 56.77 56.96 56.23 56.96 1466761
2011-12-27 57.05 57.59 57.03 57.17 1604129
2011-12-28 57.11 57.45 55.81 55.95 1672649
2011-12-29 56.01 56.62 55.84 56.47 1641700
2011-12-30 56.52 57.22 56.49 56.80 1902840
2012-01-03 58.72 59.11 58.05 58.40 4572364
2012-01-04 58.25 59.08 57.81 59.00 4915388
2012-01-05 58.45 58.66 57.37 57.60 6649511
2012-01-06 57.57 57.59 55.94 56.42 4984445
2012-01-09 56.45 57.26 56.34 56.90 3542186
2012-01-10 58.12 58.92 58.12 58.56 4307545
2012-01-11 58.19 58.38 57.67 57.94 3301111
2012-01-12 58.00 58.56 56.99 57.01 4896011
2012-01-13 56.51 56.96 56.09 56.55 3715929
2012-01-17 57.56 58.21 57.04 57.39 3801210
2012-01-18 58.13 59.72 57.67 59.67 5571075
2012-01-19 59.97 61.48 59.56 61.19 5959629
2012-01-20 61.10 61.35 60.44 61.27 3694654
2012-01-23 61.22 62.06 61.07 61.65 3121172
2012-01-24 61.00 61.00 59.65 60.32 4397756
2012-01-25 59.68 60.66 57.16 57.31 11206230
2012-01-26 58.13 58.33 54.76 54.99 9591051
2012-01-27 54.58 55.63 54.29 55.26 6372205
2012-01-30 55.09 55.34 54.10 55.15 4341598
2012-01-31 56.35 56.46 55.02 56.30 7794656
2012-02-01 56.84 57.09 56.23 56.73 5227329
2012-02-02 56.89 58.05 56.53 57.81 5330353
2012-02-03 58.69 60.65 58.35 60.38 6484231
2012-02-06 59.87 61.17 59.54 61.12 4176889
2012-02-07 60.78 62.48 60.15 61.18 8031773
2012-02-08 61.48 61.48 60.09 60.46 6281677
2012-02-09 60.75 63.45 60.73 63.25 8076808
2012-02-10 62.04 62.86 61.73 61.82 4598706
2012-02-13 62.74 63.44 61.95 62.26 3148563
2012-02-14 62.15 62.45 61.34 61.90 3318712
2012-02-15 62.13 65.05 62.00 64.13 7796167
2012-02-16 64.07 65.07 63.66 64.88 4377977
2012-02-17 65.35 65.80 64.44 65.15 4137152
2012-02-21 65.15 67.02 65.15 65.50 5106934
2012-02-22 65.95 65.95 64.47 65.23 3658443
2012-02-23 65.31 66.39 64.59 66.38 3515827
2012-02-24 66.65 67.28 66.50 67.00 3561396
2012-02-27 66.56 67.86 66.46 67.00 3863125
2012-02-28 67.06 67.47 65.41 65.86 4354336
2012-02-29 65.87 66.36 64.79 64.92 4705973
2012-03-01 65.35 66.83 65.33 66.16 4169939
2012-03-02 65.84 66.35 65.11 65.43 4341417
2012-03-05 65.01 65.25 63.88 64.70 4130997
2012-03-06 63.61 63.91 62.50 63.50 4421281
2012-03-07 63.67 64.67 62.85 64.14 2628843
2012-03-08 64.79 65.15 63.37 64.56 3450436
2012-03-09 64.37 64.58 62.87 63.04 5441826
2012-03-12 63.09 63.25 61.85 62.67 4934720
2012-03-13 62.91 63.17 62.00 63.01 3444562
2012-03-14 63.00 63.80 61.39 61.77 4468890
2012-03-15 61.85 62.65 61.27 61.49 4143534
2012-03-16 61.70 63.01 61.64 62.55 5004129
2012-03-19 62.55 63.67 62.50 63.27 2622686
2012-03-20 62.59 62.59 61.50 61.69 2715394
2012-03-21 61.72 61.84 60.88 61.22 3621821
2012-03-22 60.65 60.78 58.79 59.22 4991097
2012-03-23 59.22 60.05 58.56 59.86 3752504
2012-03-26 60.66 60.73 59.76 60.14 3183668
2012-03-27 60.35 60.49 59.64 59.67 2666090
2012-03-28 59.23 59.50 58.03 58.63 3933879
2012-03-29 58.07 58.65 57.35 58.43 3832682
2012-03-30 58.83 59.28 58.14 58.95 2665402
2012-04-02 58.71 60.20 58.64 59.55 3352658
2012-04-03 59.42 59.53 58.38 58.94 2949523
2012-04-04 58.19 58.90 57.70 58.58 4537883
2012-04-05 57.85 59.05 57.54 57.87 3337065
2012-04-09 56.53 57.45 56.38 56.74 2934884
2012-04-10 56.87 56.99 55.17 55.45 3524753
2012-04-11 56.13 56.40 55.26 55.47 3898683
2012-04-12 55.63 56.93 55.55 56.66 3375961
2012-04-13 56.40 56.65 55.25 55.28 3247172
2012-04-16 55.57 55.86 54.08 54.26 3567142
2012-04-17 54.88 55.93 54.61 55.57 3132370
2012-04-18 55.38 55.83 54.85 55.15 2454348
2012-04-19 55.28 56.00 54.93 55.25 2484966
2012-04-20 55.66 56.25 55.00 55.07 3188878
2012-04-23 53.83 54.35 53.08 54.12 4340584
2012-04-24 54.13 55.30 53.91 55.04 4476078
2012-04-25 56.05 56.19 50.31 51.18 20990736
2012-04-26 50.78 53.19 50.71 51.75 11648308
2012-04-27 51.81 51.98 51.22 51.54 8289926
2012-04-30 51.54 52.48 51.35 52.14 5280704
2012-05-01 52.40 54.31 52.30 54.03 6961172
2012-05-02 53.69 54.45 53.00 54.04 6235591
2012-05-03 53.54 53.99 52.10 52.40 5156791
2012-05-04 51.79 52.00 50.36 50.94 5470564
2012-05-07 50.87 51.04 50.02 50.34 4763666
2012-05-08 50.06 50.09 48.62 49.85 6452090
2012-05-09 49.85 49.85 48.30 48.65 7078289
2012-05-10 49.35 49.86 48.39 48.55 4854236
2012-05-11 48.18 49.35 47.81 47.95 3942186
2012-05-14 47.20 47.24 46.50 46.63 5763489
2012-05-15 46.70 47.12 45.10 45.32 6963780
2012-05-16 45.65 46.49 44.10 44.24 8375863
2012-05-17 44.36 45.80 44.36 45.15 6940528
2012-05-18 45.38 45.79 44.37 44.60 5874386
2012-05-21 44.78 46.09 44.78 46.04 6388560
2012-05-22 46.03 46.88 45.45 45.77 5144106
2012-05-23 45.08 46.65 44.65 46.63 5708055
2012-05-24 46.68 46.74 45.80 46.51 4487734
2012-05-25 46.30 47.15 46.30 46.69 3327848
2012-05-29 47.30 48.00 46.86 47.42 4262315
2012-05-30 46.68 46.68 45.15 45.38 4210576
2012-05-31 45.49 45.61 43.31 43.70 9578388
2012-06-01 43.70 43.70 42.22 42.65 7454353
2012-06-04 42.82 43.13 41.85 42.68 4866526
2012-06-05 42.51 43.68 42.51 43.01 3582272
2012-06-06 43.74 45.39 43.74 45.10 6719482
2012-06-07 45.88 46.48 44.65 44.76 3826080
2012-06-08 44.20 44.93 43.94 44.72 3008933
2012-06-11 45.29 45.79 43.92 43.98 4196318
2012-06-12 44.14 44.57 43.50 43.93 4176112
2012-06-13 43.59 44.01 42.92 43.13 4783136
2012-06-14 43.15 44.03 42.81 43.95 4525404
2012-06-15 44.20 44.89 43.68 44.80 3890046
2012-06-18 44.22 44.22 43.12 43.71 3339168
2012-06-19 43.98 44.63 43.57 44.33 3155188
2012-06-20 44.39 44.83 43.66 44.21 4112707
2012-06-21 44.19 44.19 40.91 40.97 8201306
2012-06-22 41.32 41.59 40.56 41.00 6397180
2012-06-25 40.41 40.51 39.67 39.95 5401468
2012-06-26 39.95 40.62 39.68 39.99 4037698
2012-06-27 40.20 41.22 40.00 41.00 5388021
2012-06-28 40.59 41.30 40.28 41.12 6165560
2012-06-29 42.20 43.45 42.01 43.45 6944800
2012-07-02 43.14 43.84 42.63 43.46 3589157
2012-07-03 44.33 45.34 44.03 45.30 5026724
2012-07-05 45.03 45.03 44.00 44.29 4621535
2012-07-06 43.57 43.77 43.04 43.32 2758771
2012-07-09 43.20 43.59 42.57 43.31 3665860
2012-07-10 43.63 43.82 41.94 42.30 4079111
2012-07-11 42.47 44.06 42.37 43.68 4600514
2012-07-12 43.01 43.04 42.15 42.60 3648955
2012-07-13 42.78 43.38 42.60 43.29 3848753
2012-07-16 43.29 43.81 42.84 43.50 3350628
2012-07-17 43.75 44.18 43.02 44.10 3827229
2012-07-18 43.68 45.18 43.68 44.90 4014730
2012-07-19 45.33 45.46 44.54 44.99 4553001
2012-07-20 44.87 45.50 44.70 45.40 4740583
2012-07-23 43.52 44.58 43.28 44.41 3799325
2012-07-24 44.33 44.49 43.30 43.93 4567432
2012-07-25 45.62 46.42 43.11 45.46 12393391
2012-07-26 46.65 47.69 46.43 47.56 6841168
2012-07-27 47.96 48.71 47.53 48.36 7222791
2012-07-30 48.30 48.58 47.69 48.18 3888953
2012-07-31 47.92 48.63 47.10 47.16 4057628
2012-08-01 47.60 48.31 46.70 47.80 3587160
2012-08-02 47.01 47.82 46.00 46.52 3737044
2012-08-03 47.82 48.32 47.52 47.71 3896401
2012-08-06 48.04 49.02 47.92 48.28 3838364
2012-08-07 48.87 49.83 48.84 49.42 3876254
2012-08-08 48.79 50.25 48.60 50.03 4013067
2012-08-09 50.00 50.00 49.35 49.59 3883186
2012-08-10 49.11 49.68 48.85 49.68 2577821
2012-08-13 49.51 49.80 48.86 49.09 2536226
2012-08-14 49.32 49.76 49.27 49.58 2916593
2012-08-15 49.34 49.56 49.01 49.23 3260726
2012-08-16 49.16 50.23 49.16 50.01 3031987
2012-08-17 50.09 50.16 49.09 49.31 4399311
2012-08-20 49.31 50.70 49.24 50.49 3149283
2012-08-21 50.75 50.90 50.34 50.47 2671048
2012-08-22 50.15 50.65 49.55 50.45 2833687
2012-08-23 50.40 50.53 49.76 49.78 2103939
2012-08-24 49.60 50.33 48.98 50.19 2727267
2012-08-27 50.20 50.32 49.69 49.87 2391820
2012-08-28 50.18 51.14 49.94 50.84 3232243
2012-08-29 50.95 51.03 50.31 50.54 2451694
2012-08-30 50.29 50.33 49.64 49.68 1863490
2012-08-31 50.21 50.92 50.05 50.53 2188303
2012-09-04 50.57 50.57 49.17 49.65 2423475
2012-09-05 49.31 49.62 48.70 49.31 3317915
2012-09-06 49.93 51.40 49.92 50.82 3362127
2012-09-07 51.11 53.31 50.93 52.90 5288822
2012-09-10 52.87 54.09 52.42 53.13 4009804
2012-09-11 53.91 54.69 53.52 54.59 3927712
2012-09-12 54.84 55.00 54.22 54.78 2928768
2012-09-13 54.86 56.24 54.08 55.60 4310632
2012-09-14 55.76 57.34 55.76 56.06 5084599
2012-09-17 55.75 56.43 55.11 55.49 2934979
2012-09-18 55.26 55.65 54.67 55.50 2352719
2012-09-19 54.95 55.46 54.64 55.10 4038131
2012-09-20 54.82 55.50 54.25 55.44 2690069
2012-09-21 55.93 56.32 55.52 55.64 3636928
2012-09-24 54.82 55.09 54.40 54.78 2653058
2012-09-25 54.99 55.40 53.58 53.60 3070278
2012-09-26 53.35 53.35 51.87 52.40 4719477
2012-09-27 52.82 53.95 52.57 53.77 2594820
2012-09-28 53.46 53.89 53.02 53.72 2715556
2012-10-01 53.85 54.60 53.76 53.95 2256596
2012-10-02 54.09 54.35 53.22 53.50 2188436
2012-10-03 53.55 53.55 52.12 52.64 2977614
2012-10-04 52.84 54.10 52.73 53.98 2670400
2012-10-05 54.37 54.47 53.35 53.56 3006801
2012-10-08 53.21 53.91 52.80 53.63 2247391
2012-10-09 53.74 54.39 53.62 53.73 2299797
2012-10-10 53.55 53.94 52.44 52.61 3815827
2012-10-11 53.21 54.17 53.10 53.33 2459402
2012-10-12 53.07 53.56 52.75 53.28 2109208
2012-10-15 53.10 53.28 52.16 52.94 2570992
2012-10-16 53.58 55.09 53.41 54.99 4535923
2012-10-17 55.25 55.79 54.97 55.62 2392003
2012-10-18 55.39 55.73 54.85 55.32 2358050
2012-10-19 55.28 55.54 54.16 54.28 2545621
2012-10-22 54.34 55.09 53.65 54.51 2836571
2012-10-23 53.41 53.41 51.71 52.37 5880634
2012-10-24 52.47 53.02 51.60 52.53 4332836
2012-10-25 53.27 53.94 52.54 53.90 3739853
2012-10-26 53.77 54.17 52.84 53.24 2686264
2012-10-31 53.82 54.23 51.97 52.26 3765042
2012-11-01 52.21 53.18 52.11 52.65 3444707
2012-11-02 54.68 55.35 52.47 53.39 6254910
2012-11-05 53.88 54.98 53.84 54.90 4485507
2012-11-06 55.06 55.96 54.64 55.52 3417804
2012-11-07 54.64 54.64 52.82 53.12 4312143
2012-11-08 53.01 53.47 52.18 52.20 3730641
2012-11-09 52.02 52.16 50.55 50.73 8108815
2012-11-12 50.71 50.71 50.08 50.57 3011527
2012-11-13 50.12 51.03 49.64 49.96 4097607
2012-11-14 50.10 50.42 49.14 49.53 4413977
2012-11-15 49.48 49.85 48.38 48.89 6027874
2012-11-16 49.10 49.34 48.20 48.91 5294569
2012-11-19 49.78 50.49 49.76 50.49 4004299
2012-11-20 50.13 50.46 49.28 49.55 3598333
2012-11-21 49.94 50.12 49.40 50.10 2000880
2012-11-23 50.30 51.16 50.05 51.12 1233278
2012-11-26 50.61 50.62 49.48 49.90 2741650
2012-11-27 49.83 50.26 49.33 49.38 2827093
2012-11-28 48.76 49.89 48.40 49.85 2993204
2012-11-29 50.21 50.65 50.20 50.50 3132628
2012-11-30 50.32 50.49 49.27 49.61 3610563
2012-12-03 50.11 50.50 49.28 49.57 2437891
2012-12-04 49.61 49.82 48.69 48.87 3218225
2012-12-05 49.13 49.85 49.04 49.47 3242427
2012-12-06 49.31 49.47 48.30 49.11 3288307
2012-12-07 49.24 49.72 48.95 49.69 1889026
2012-12-10 49.67 50.29 49.49 50.02 2801380
2012-12-11 50.25 51.06 50.18 50.57 2585154
2012-12-12 50.82 52.75 50.77 52.02 5261338
2012-12-13 51.84 52.55 51.25 51.84 3943125
2012-12-14 51.36 52.01 50.99 51.38 4571831
2012-12-17 51.51 52.47 51.39 52.25 3222264
2012-12-18 52.12 54.15 52.12 54.05 4124427
2012-12-19 54.00 54.08 53.02 53.04 2662903
2012-12-20 53.04 53.54 53.04 53.46 2098144
2012-12-21 52.83 53.54 52.47 53.39 5924515
2012-12-24 53.23 53.30 52.50 52.64 959234
2012-12-26 52.87 53.32 52.29 52.32 1562511
2012-12-27 52.29 52.62 51.77 52.45 3198118
2012-12-28 52.04 52.18 51.25 51.28 2923532
2012-12-31 51.01 53.00 50.90 52.96 2973314
2013-01-02 54.13 54.13 53.06 53.71 5446991
2013-01-03 53.60 54.70 53.32 54.20 3888377
2013-01-04 54.16 55.04 54.10 55.02 2371360
2013-01-07 55.62 55.94 55.10 55.84 4536281
2013-01-08 55.75 55.79 54.82 55.41 3371023
2013-01-09 55.79 56.55 55.20 55.60 4542418
2013-01-10 56.41 56.71 55.89 56.61 3791189
2013-01-11 56.80 56.87 55.98 56.25 3484343
2013-01-14 56.49 56.85 56.12 56.42 2857942
2013-01-15 56.10 56.78 55.83 56.67 3936259
2013-01-16 56.41 57.17 56.37 57.03 2771733
2013-01-17 57.19 57.60 56.65 57.30 2707516
2013-01-18 57.48 57.68 56.86 57.66 3164299
2013-01-22 57.77 58.98 57.42 58.87 5782933
2013-01-23 58.57 58.58 57.60 57.83 3372380
2013-01-24 57.84 58.68 57.80 58.44 2996288
2013-01-25 58.47 58.99 58.40 58.90 2552361
2013-01-28 63.15 63.76 61.51 62.48 14390862
2013-01-29 67.83 70.77 67.13 68.11 24404901
2013-01-30 67.62 68.49 66.05 67.88 11846994
2013-01-31 65.72 67.79 64.61 67.16 6979974
2013-02-01 67.37 68.95 67.05 68.21 4802532
2013-02-04 66.96 67.84 66.80 67.49 4636309
2013-02-05 67.92 67.92 66.00 66.02 5580519
2013-02-06 65.78 66.84 65.78 66.65 4589265
2013-02-07 66.50 66.84 65.98 66.57 2638169
2013-02-08 66.69 67.68 66.69 67.37 2760327
2013-02-11 67.12 67.12 66.34 66.74 2299451
2013-02-12 66.71 67.38 66.48 66.98 2525119
2013-02-13 67.00 68.44 66.99 67.96 10539673
2013-02-14 67.76 68.96 67.53 68.35 3537045
2013-02-15 68.18 68.39 67.02 67.42 4049201
2013-02-19 67.69 68.46 67.42 68.21 2669145
2013-02-20 68.11 68.17 65.84 66.01 3859204
2013-02-21 65.72 65.93 63.90 64.40 6312694
2013-02-22 65.04 66.10 64.38 66.03 2384782
2013-02-25 66.45 66.97 63.72 63.74 2764773
2013-02-26 64.17 65.05 63.40 64.61 3919169
2013-02-27 64.24 66.08 64.06 65.68 2529719
2013-02-28 65.71 67.23 65.45 66.50 3400226
2013-03-01 66.04 66.55 65.18 66.54 4602723
2013-03-04 69.11 70.00 68.26 68.84 10308879
2013-03-05 69.93 70.49 69.48 69.82 6545444
2013-03-06 70.30 70.46 69.26 69.49 3566291
2013-03-07 69.88 69.92 68.80 69.04 2952587
2013-03-08 69.27 69.66 68.84 69.47 3227143
2013-03-11 69.23 69.96 68.65 69.89 2761767
2013-03-12 69.93 70.85 69.77 70.38 4151343
2013-03-13 70.32 71.99 70.04 71.69 3955604
2013-03-14 71.67 72.12 71.35 71.97 3213737
2013-03-15 71.59 72.56 71.34 72.51 4497759
2013-03-18 71.52 72.63 71.33 72.22 2444100
2013-03-19 72.17 72.40 69.05 70.00 3842059
2013-03-20 70.57 70.70 69.79 69.90 2450343
2013-03-21 69.42 70.36 69.24 69.27 2338020
2013-03-22 69.62 70.37 69.53 70.27 2287871
2013-03-25 71.00 71.74 70.36 70.44 3246298
2013-03-26 70.67 71.35 70.28 71.11 2443854
2013-03-27 70.76 72.23 70.11 72.03 2585704
2013-03-28 72.00 72.50 71.13 71.61 2692159
2013-04-01 71.57 74.48 71.36 73.54 4509144
2013-04-02 73.73 74.22 72.78 74.14 2992398
2013-04-03 74.25 74.25 71.84 72.06 3411201
2013-04-04 72.10 72.24 70.65 71.79 2784647
2013-04-05 71.00 72.11 70.39 71.69 1661054
2013-04-08 72.00 72.44 71.35 72.44 1890707
2013-04-09 72.48 73.60 71.88 73.30 3168908
2013-04-10 73.33 73.69 72.67 72.92 1861719
2013-04-11 73.12 73.28 71.99 72.66 1599197
2013-04-12 72.15 72.15 70.70 71.39 1898406
2013-04-15 69.68 69.82 67.94 67.97 3282760
2013-04-16 68.97 69.33 67.77 68.79 2674697
2013-04-17 68.01 68.05 65.67 66.91 3209894
2013-04-18 66.96 67.54 66.11 67.02 2991575
2013-04-19 67.23 67.29 66.55 66.78 4454842
2013-04-22 67.29 68.37 66.78 67.90 5280143
2013-04-23 68.18 68.94 67.67 68.21 3078671
2013-04-24 69.28 70.73 69.05 70.12 4000199
2013-04-25 70.27 72.26 70.06 71.16 3177439
2013-04-26 71.02 71.49 70.82 70.99 3406455
2013-04-29 71.64 72.50 71.38 72.20 1884269
2013-04-30 72.08 72.18 70.79 72.18 3316437
2013-05-01 71.62 71.62 70.42 70.71 2718035
2013-05-02 71.90 72.41 71.03 72.21 2234876
2013-05-03 73.00 73.91 72.91 73.00 4779780
2013-05-06 72.90 73.35 72.45 72.46 2827854
2013-05-07 72.69 73.09 71.94 72.26 2117259
2013-05-08 72.17 72.57 71.56 71.89 3420689
2013-05-09 71.86 71.98 70.70 70.96 2596303
2013-05-10 70.66 70.68 69.01 69.30 4846657
2013-05-13 69.25 69.77 68.77 69.39 3427787
2013-05-14 69.58 72.27 69.53 72.22 5848000
2013-05-15 71.69 72.42 70.55 70.60 3423672
2013-05-16 70.95 70.95 68.00 69.11 11770467
2013-05-17 69.58 69.95 69.27 69.68 3576904
2013-05-20 69.60 70.15 69.28 69.72 3352660
2013-05-21 69.66 70.19 69.16 69.61 3337126
2013-05-22 69.41 69.99 67.85 68.58 3882342
2013-05-23 67.55 68.24 66.75 68.04 3071873
2013-05-24 67.43 67.60 66.33 67.48 4042019
2013-05-28 68.66 69.17 67.93 68.52 3958869
2013-05-29 67.83 68.82 67.74 68.57 2056981
2013-05-30 68.26 69.16 67.87 68.74 2587887
2013-05-31 68.50 68.85 67.40 67.41 3891098
2013-06-03 67.58 69.17 67.51 68.79 2946666
2013-06-04 68.46 68.92 67.53 68.25 2339479
2013-06-05 67.97 68.19 66.56 66.76 2821915
2013-06-06 66.70 67.99 66.27 67.99 2244211
2013-06-07 68.63 69.34 68.01 69.18 2126352
2013-06-10 69.23 69.38 68.32 68.75 1392863
2013-06-11 67.72 68.03 67.11 67.29 1552699
2013-06-12 68.12 68.22 66.46 66.82 2370165
2013-06-13 66.67 67.11 66.00 66.85 3234106
2013-06-14 67.24 67.25 65.77 65.97 3066379
2013-06-17 66.59 68.00 66.59 67.51 2269523
2013-06-18 67.54 67.75 67.14 67.52 3253673
2013-06-19 67.33 68.08 66.25 66.38 2678660
2013-06-20 65.26 65.66 64.04 64.28 3409072
2013-06-21 64.26 64.44 62.63 64.02 5992820
2013-06-24 63.28 63.46 61.32 62.87 5068476
2013-06-25 63.68 64.26 62.98 63.65 2803148
2013-06-26 64.12 66.58 64.06 65.71 3792107
2013-06-27 66.26 67.50 66.21 67.05 3392973
2013-06-28 66.95 67.07 66.20 66.49 2596401
2013-07-01 66.82 67.47 66.50 66.71 2294355
2013-07-02 66.72 67.81 66.51 67.22 3091786
2013-07-03 67.05 67.29 66.23 67.20 1149248
2013-07-05 67.86 68.19 66.98 68.13 1341912
2013-07-08 68.50 68.71 68.13 68.53 2650012
2013-07-09 68.89 68.98 67.92 68.57 2107387
2013-07-10 68.56 69.04 68.42 68.73 1914750
2013-07-11 69.94 71.08 69.83 70.96 4170528
2013-07-12 70.80 71.34 70.73 71.17 2136207
2013-07-15 71.64 71.81 70.81 71.06 1590073
2013-07-16 71.05 71.37 70.20 70.74 1524183
2013-07-17 70.92 71.58 70.82 71.28 1854485
2013-07-18 71.41 72.39 71.34 72.16 2654735
2013-07-19 72.51 74.00 72.23 73.94 3730985
2013-07-22 74.30 74.50 72.76 73.27 3084743
2013-07-23 73.32 73.94 73.13 73.43 2002915
2013-07-24 73.57 73.66 72.04 72.63 2130998
2013-07-25 72.23 73.63 72.23 73.54 2104275
2013-07-26 72.99 73.24 72.33 73.20 1414563
2013-07-29 72.78 73.00 71.67 72.03 2721016
2013-07-30 73.08 73.73 72.13 73.19 3670146
2013-07-31 73.79 75.80 73.79 74.46 6142531
2013-08-01 75.38 76.35 74.78 76.04 3595375
2013-08-02 75.62 75.66 75.00 75.31 2395526
2013-08-05 74.98 75.14 74.35 75.08 2086547
2013-08-06 75.05 75.22 73.10 73.46 4230071
2013-08-07 73.04 74.00 72.38 73.56 2475063
2013-08-08 74.33 74.83 73.42 74.36 1894022
2013-08-09 75.54 75.64 74.36 74.89 3408909
2013-08-12 74.49 75.32 74.35 75.13 2602163
2013-08-13 75.16 75.45 74.60 75.21 2115820
2013-08-14 75.60 75.92 75.17 75.47 1940484
2013-08-15 74.66 75.30 74.34 75.23 2677407
2013-08-16 74.87 75.48 74.49 75.07 3008596
2013-08-19 74.74 75.32 73.28 73.29 2352082
2013-08-20 73.70 74.47 72.85 73.72 2493989
2013-08-21 73.58 74.05 72.62 73.03 2285835
2013-08-22 73.43 74.92 73.43 74.51 1754455
2013-08-23 74.69 75.77 74.36 75.66 1626960
2013-08-26 75.75 76.38 75.19 75.41 2423235
2013-08-27 74.61 76.38 74.61 75.45 2661835
2013-08-28 75.88 77.05 75.71 76.48 2550455
2013-08-29 76.09 76.15 75.17 75.82 1922968
2013-08-30 75.84 76.15 74.81 74.85 3033304
2013-09-03 75.92 76.45 75.35 75.99 1865289
2013-09-04 75.79 76.72 75.57 76.15 2920071
2013-09-05 76.28 77.04 76.19 76.53 2543348
2013-09-06 76.80 78.20 76.26 77.30 2537866
2013-09-09 77.62 78.34 77.54 78.33 2161292
2013-09-10 78.30 78.32 77.02 77.79 2793062
2013-09-11 77.87 78.26 76.98 78.10 2602239
2013-09-12 77.70 78.25 77.12 77.25 3026671
2013-09-13 77.14 78.04 77.14 77.72 2085857
2013-09-16 78.37 78.57 77.45 77.92 2530931
2013-09-17 77.87 78.22 77.52 77.79 2968671
2013-09-18 77.50 79.50 77.20 79.22 2615338
2013-09-19 79.45 80.35 79.45 79.64 2646392
2013-09-20 79.64 80.41 78.17 78.63 4257826
2013-09-23 78.39 78.85 77.51 78.53 2324723
2013-09-24 78.59 79.35 78.20 78.51 2877211
2013-09-25 78.71 79.32 78.56 78.72 1740419
2013-09-26 79.06 79.35 78.10 78.79 1328585
2013-09-27 78.03 78.67 77.88 78.33 1186249
2013-09-30 77.51 77.80 76.62 77.34 1899548
2013-10-01 76.97 78.91 76.83 78.69 2178954
2013-10-02 78.26 80.36 78.26 79.96 2428501
2013-10-03 79.94 81.12 79.54 79.89 3755559
2013-10-04 79.77 80.61 79.76 80.14 3172963
2013-10-07 79.54 80.43 79.27 79.54 2416216
2013-10-08 79.36 80.34 78.54 78.77 2598708
2013-10-09 78.13 79.14 77.95 78.53 2851012
2013-10-10 81.04 81.23 79.53 80.79 3704111
2013-10-11 80.25 81.40 79.93 81.10 3735979
2013-10-14 80.53 81.53 80.35 81.31 3135528
2013-10-15 80.28 81.64 80.28 80.81 3646286
2013-10-16 81.32 82.44 81.32 82.31 4005644
2013-10-17 81.37 82.59 81.37 82.39 2791001
2013-10-18 82.87 84.07 82.81 84.06 3576182
2013-10-21 84.08 84.85 83.69 84.00 3130047
2013-10-22 84.53 85.15 83.33 83.56 4171927
2013-10-23 83.00 83.02 81.06 81.92 4200826
2013-10-24 82.28 83.33 81.74 83.09 1889527
2013-10-25 83.42 83.78 82.43 83.20 1548562
2013-10-28 83.33 83.63 82.69 83.16 2066245
2013-10-29 83.30 83.80 83.01 83.50 1498026
2013-10-30 82.16 82.67 79.96 80.32 6152027
2013-10-31 80.83 81.94 79.98 81.20 3306715
2013-11-01 81.22 81.49 80.04 80.93 3550418
2013-11-04 81.12 81.95 81.02 81.73 2202535
2013-11-05 81.35 81.61 80.37 80.49 2905995
2013-11-06 81.02 82.56 80.55 81.00 3072592
2013-11-07 81.03 81.39 78.68 78.78 3303326
2013-11-08 78.92 80.33 78.89 80.30 2156651
2013-11-11 80.38 81.24 80.19 80.87 2127334
2013-11-12 80.95 81.34 79.72 79.94 2233675
2013-11-13 79.37 80.88 79.36 80.78 1978151
2013-11-14 80.76 81.80 80.49 81.70 2215896
2013-11-15 81.90 82.86 81.52 82.86 3378353
2013-11-18 83.15 83.32 81.59 81.91 2078086
2013-11-19 81.75 82.27 80.93 81.89 1814758
2013-11-20 81.90 82.75 80.99 81.31 1631525
2013-11-21 81.45 82.49 81.15 82.33 1915794
2013-11-22 82.66 83.35 81.60 83.33 2224689
2013-11-25 82.22 83.28 81.70 82.63 2001183
2013-11-26 82.82 84.33 82.20 83.61 2394738
2013-11-27 83.54 83.54 81.09 81.48 2483964
2013-11-29 81.62 82.51 81.10 81.13 1352494
2013-12-02 81.01 81.60 80.33 80.91 1959035
2013-12-03 80.63 81.54 80.25 81.15 3157327
2013-12-04 80.98 82.65 80.98 82.21 2304512
2013-12-05 81.83 82.38 81.40 81.47 2106644
2013-12-06 82.43 82.79 80.46 80.86 2295565
2013-12-09 80.91 81.21 80.02 80.51 2083015
2013-12-10 80.60 81.30 79.58 79.94 2505541
2013-12-11 79.67 79.87 78.81 78.94 2470226
2013-12-12 78.94 79.43 77.88 78.56 2650006
2013-12-13 78.50 79.30 78.41 78.95 2665700
2013-12-16 78.00 79.73 77.52 79.35 2789980
2013-12-17 81.15 81.18 78.95 79.51 3310458
2013-12-18 79.60 80.90 78.67 80.83 2749716
2013-12-19 80.42 81.08 80.14 80.54 2118172
2013-12-20 80.68 81.42 80.16 80.17 3826528
2013-12-23 80.72 81.40 80.14 80.22 2309002
2013-12-24 80.25 81.26 80.02 81.14 1036126
2013-12-26 81.28 82.85 81.16 82.60 1548590
2013-12-27 82.77 83.39 82.27 83.07 1333525
2013-12-30 83.07 83.54 82.59 82.61 1471358
2013-12-31 82.90 83.29 82.45 83.00 1489276
2014-01-02 82.95 83.00 80.69 81.12 2755967
2014-01-03 80.86 81.72 79.97 80.28 1922679
2014-01-06 79.53 80.09 78.99 79.92 2680797
2014-01-07 79.98 81.23 79.92 80.86 2034396
2014-01-08 81.61 81.79 80.58 81.69 3145278
2014-01-09 81.87 82.16 80.86 81.34 2864205
2014-01-10 81.11 81.46 80.50 80.90 2363355
2014-01-13 80.75 81.11 78.72 78.87 2913171
2014-01-14 78.92 79.72 78.92 79.53 1817104
2014-01-15 78.67 79.18 77.65 77.67 5404808
2014-01-16 77.74 78.03 77.17 77.72 3237933
2014-01-17 77.72 78.27 77.03 77.13 2650533
2014-01-21 77.80 78.08 77.24 77.92 2222632
2014-01-22 78.15 78.69 77.72 78.12 1893913
2014-01-23 77.77 78.06 76.96 77.40 1832907
2014-01-24 76.54 77.04 75.52 76.25 2682592
2014-01-27 76.14 76.58 75.14 75.58 1909013
2014-01-28 75.89 77.19 75.75 76.80 2504426
2014-01-29 75.77 78.85 75.58 77.06 3896883
2014-01-30 76.64 77.24 76.02 76.53 3004571
2014-01-31 75.40 76.28 74.88 75.49 2722705
2014-02-03 75.45 75.47 73.36 73.92 4349670
2014-02-04 74.12 75.12 73.57 74.76 4269914
2014-02-05 74.34 75.07 73.79 74.66 3079089
2014-02-06 75.03 76.45 74.85 76.31 2082226
2014-02-07 76.65 77.21 76.15 77.18 2884753
2014-02-10 77.26 77.37 76.61 76.99 2377588
2014-02-11 77.00 78.67 77.00 78.25 2484227
2014-02-12 78.72 78.75 77.95 78.03 2310699
2014-02-13 77.59 79.37 77.36 78.67 2337597
2014-02-14 78.82 80.00 78.63 79.50 3261484
2014-02-18 79.83 80.75 79.73 80.46 3585110
2014-02-19 80.15 81.32 80.13 80.71 2883859
2014-02-20 80.77 81.95 80.50 81.61 3536887
2014-02-21 81.74 81.88 80.77 81.17 2753721
2014-02-24 81.64 82.48 81.44 81.45 3576466
2014-02-25 81.65 81.65 79.94 80.30 4361839
2014-02-26 80.09 80.40 79.13 79.32 4147369
2014-02-27 79.30 79.66 79.02 79.50 2803260
2014-02-28 79.70 80.44 78.81 80.03 2632693
2014-03-03 79.48 80.63 79.30 79.48 1893257
2014-03-04 80.08 80.83 79.62 80.35 2668509
2014-03-05 80.15 80.78 79.86 80.74 3018159
2014-03-06 80.90 81.54 80.74 81.44 1997621
2014-03-07 81.92 82.03 81.37 81.87 2298795
2014-03-10 81.58 82.33 80.12 82.24 1967541
2014-03-11 82.34 82.35 80.86 81.21 1538060
2014-03-12 80.24 81.24 79.60 80.81 1954531
2014-03-13 80.65 81.06 79.66 79.85 2057412
2014-03-14 79.92 80.43 79.53 80.28 2049599
2014-03-17 80.52 81.11 80.07 80.41 1556630
2014-03-18 80.44 81.61 80.15 81.06 1650866
2014-03-19 80.93 81.68 80.08 80.62 1731023
2014-03-20 80.41 81.33 79.92 81.18 1519335
2014-03-21 81.79 82.56 81.37 81.96 3738068
2014-03-24 82.32 82.89 81.38 81.58 1490472
2014-03-25 82.09 82.51 81.94 82.04 1522237
2014-03-26 82.43 82.80 81.21 81.37 2089949
2014-03-27 81.55 82.49 81.29 82.00 1539768
2014-03-28 81.87 83.44 81.87 83.22 2127187
2014-03-31 83.56 83.56 82.31 82.88 3021412
2014-04-01 82.93 83.96 82.55 83.96 2569505
2014-04-02 84.12 85.12 83.71 84.96 2862827
2014-04-03 84.94 85.97 84.69 85.63 2912725
2014-04-04 86.03 86.57 84.59 85.34 4198290
2014-04-07 85.18 85.28 83.54 83.72 2561683
2014-04-08 83.88 84.50 83.50 84.00 2577621
2014-04-09 84.29 85.21 83.58 85.21 2564135
2014-04-10 85.09 85.67 83.96 84.02 3325483
2014-04-11 82.52 84.45 82.52 83.58 1985145
2014-04-14 84.47 85.57 84.18 84.92 1846068
2014-04-15 84.81 86.11 84.46 86.10 2551447
2014-04-16 86.56 86.99 85.97 86.54 2749988
2014-04-17 86.45 87.31 85.82 87.27 4177382
2014-04-21 87.50 88.00 87.21 87.78 2016058
2014-04-22 87.50 88.30 87.07 88.01 1944298
2014-04-23 88.26 88.87 88.13 88.17 2293946
2014-04-24 88.63 88.99 87.91 88.31 1775905
2014-04-25 88.07 88.22 87.13 87.43 1770561
2014-04-28 87.89 87.99 86.73 87.23 2200900
2014-04-29 87.35 88.66 87.35 88.02 2782072
2014-04-30 89.00 90.29 88.13 89.16 4240073
2014-05-01 89.01 89.49 88.44 88.90 1911321
2014-05-02 88.99 89.35 88.46 88.67 1796104
2014-05-05 88.07 88.95 88.00 88.59 1816020
2014-05-06 88.64 89.19 88.08 88.09 3519304
2014-05-07 88.00 89.22 88.00 88.93 1763709
2014-05-08 88.58 89.12 87.82 88.21 2360496
2014-05-09 88.44 88.58 87.25 87.61 2079788
2014-05-12 88.12 88.71 87.75 88.34 1672485
2014-05-13 88.50 88.69 88.17 88.67 2065502
2014-05-14 87.11 89.58 87.11 89.02 1690300
2014-05-15 88.60 88.73 87.21 88.19 1828340
2014-05-16 88.04 88.19 86.96 87.40 2345063
2014-05-19 87.35 88.46 87.34 87.94 1900234
2014-05-20 87.82 88.53 87.52 88.03 1765737
2014-05-21 88.55 89.57 88.45 89.30 1615806
2014-05-22 91.41 91.92 90.28 90.29 4322666
2014-05-23 90.16 90.59 89.45 89.86 2742071
2014-05-27 89.91 90.09 89.04 89.43 2335874
2014-05-28 88.50 90.57 88.50 89.97 2642053
2014-05-29 90.00 90.79 89.71 90.59 2933348
2014-05-30 90.40 91.54 90.34 91.30 2837673
2014-06-02 91.69 91.72 90.81 91.31 1528944
2014-06-03 91.20 92.39 91.01 92.39 3118815
2014-06-04 92.22 92.77 91.80 92.31 1344450
2014-06-05 92.17 92.56 91.91 92.20 1975772
2014-06-06 92.48 93.87 92.43 93.32 2754335
2014-06-09 93.45 94.38 93.26 94.10 2133123
2014-06-10 93.85 94.58 93.66 94.31 1908665
2014-06-11 94.20 96.00 94.09 95.31 2430917
2014-06-12 95.34 96.73 95.20 95.48 2292333
2014-06-13 95.69 96.11 94.97 95.95 1751354
2014-06-16 95.99 96.50 95.64 95.89 2169488
2014-06-17 95.47 96.07 94.93 95.94 1824404
2014-06-18 95.94 96.59 95.21 96.32 2028389
2014-06-19 95.95 97.34 95.95 97.34 1878688
2014-06-20 97.70 97.99 97.18 97.96 3626741
2014-06-23 98.11 99.10 97.96 98.40 1928940
2014-06-24 98.40 98.82 96.38 96.49 1891960
2014-06-25 95.46 98.30 95.44 98.18 2732125
2014-06-26 98.09 98.32 96.75 97.59 1591619
2014-06-27 97.25 98.34 97.14 98.29 2393939
2014-06-30 98.40 99.09 97.81 98.89 2583314
2014-07-01 99.30 99.94 99.00 99.61 2335616
2014-07-02 99.20 99.89 99.00 99.42 1683692
2014-07-03 99.52 100.11 99.32 99.93 1500683
2014-07-07 99.64 100.10 98.86 99.20 1861803
2014-07-08 98.96 100.12 98.80 98.96 2671421
2014-07-09 99.12 99.87 98.41 99.03 3293144
2014-07-10 98.35 98.80 97.57 98.50 3000933
2014-07-11 97.40 98.51 97.40 97.84 1669985
2014-07-14 98.48 99.37 98.48 99.21 2329153
2014-07-15 98.80 98.95 97.54 97.83 2606876
2014-07-16 98.62 100.00 98.62 99.22 2166342
2014-07-17 98.76 100.23 98.38 98.45 2513812
2014-07-18 98.62 99.29 98.45 98.72 2788540
2014-07-21 98.62 99.71 98.52 99.32 2203384
2014-07-22 99.67 100.09 99.27 99.80 2281758
2014-07-23 100.08 100.42 99.63 100.16 1575791
2014-07-24 100.05 100.98 99.87 100.74 1505492
2014-07-25 100.37 100.51 99.72 99.81 1202521
2014-07-28 99.86 100.08 99.16 99.83 1662110
2014-07-29 99.77 100.12 99.34 99.42 2594906
2014-07-30 104.00 104.50 99.87 101.05 4860672
2014-07-31 100.39 100.50 98.49 98.98 3682396
2014-08-01 98.65 98.86 96.97 98.00 3123297
2014-08-04 97.95 100.55 97.95 100.44 2204690
2014-08-05 100.21 100.28 98.10 98.59 3216758
2014-08-06 98.13 99.72 98.13 98.77 2013284
2014-08-07 99.17 99.57 97.55 97.84 2224386
2014-08-08 98.17 100.05 98.04 99.92 2434500
2014-08-11 100.35 101.00 100.07 100.14 1568270
2014-08-12 99.69 100.05 98.66 99.03 1404683
2014-08-13 99.48 99.86 99.02 99.12 1960619
2014-08-14 99.20 99.45 97.29 97.53 2454672
2014-08-15 97.83 98.97 97.80 98.90 3021772
2014-08-18 99.21 99.44 96.93 97.90 2360069
2014-08-19 98.15 99.54 98.02 99.28 1823357
2014-08-20 99.26 99.70 98.87 99.40 1377158
2014-08-21 99.52 100.29 99.23 100.07 1478351
2014-08-22 99.57 99.57 98.18 98.81 1855715
2014-08-25 99.39 100.50 99.07 100.16 1380985
2014-08-26 100.57 101.23 100.23 100.26 1353028
2014-08-27 100.25 100.61 99.53 99.97 1229783
2014-08-28 99.97 100.41 99.62 100.19 948992
2014-08-29 100.21 101.22 100.02 101.10 1400025
2014-09-02 101.00 101.25 99.82 100.53 2013267
2014-09-03 101.28 101.96 100.43 100.75 1532593
2014-09-04 100.56 101.78 99.50 100.15 2419978
2014-09-05 99.88 101.03 99.17 100.99 1882951
2014-09-08 100.55 100.55 98.91 99.75 1967775
2014-09-09 99.98 100.57 98.66 99.49 2603302
2014-09-10 99.20 99.37 97.68 99.14 2133386
2014-09-11 98.20 99.08 97.71 98.84 1689176
2014-09-12 98.10 98.35 96.74 96.97 2204622
2014-09-15 96.74 98.51 96.73 97.97 2410400
2014-09-16 98.21 99.90 97.76 99.18 1877364
2014-09-17 99.62 99.66 98.41 98.90 1511229
2014-09-18 99.45 99.45 97.53 97.73 2278547
2014-09-19 98.29 98.61 97.31 97.51 3067559
2014-09-22 97.20 97.44 95.93 96.29 2894921
2014-09-23 96.10 97.26 95.80 96.02 1724910
2014-09-24 96.00 96.85 94.82 96.00 2646052
2014-09-25 96.00 96.20 94.99 95.18 1980022
2014-09-26 95.09 96.50 95.01 96.17 1286749
2014-09-29 95.43 96.53 94.63 96.21 1870014
2014-09-30 95.89 96.30 93.57 94.32 2716914
2014-10-01 93.94 94.58 90.92 91.59 4306996
2014-10-02 91.03 91.93 89.60 91.32 3337754
2014-10-03 91.88 91.99 89.78 90.72 2365794
2014-10-06 90.81 91.36 89.67 89.88 3130301
2014-10-07 89.68 90.53 88.43 88.46 4152430
2014-10-08 87.97 88.51 85.67 88.41 4201989
2014-10-09 87.25 87.89 84.45 84.60 3441014
2014-10-10 84.31 84.74 82.11 82.54 4342229
2014-10-13 82.33 83.20 77.71 77.78 4982835
2014-10-14 78.19 78.80 75.54 75.91 6888991
2014-10-15 74.24 76.68 72.86 76.34 6815812
2014-10-16 74.59 78.84 74.22 78.04 5961971
2014-10-17 79.59 81.25 78.21 78.61 5059464
2014-10-20 78.57 80.19 78.05 79.71 3420673
2014-10-21 80.90 82.61 80.46 81.34 3867251
2014-10-22 83.94 84.28 79.99 80.00 4778286
2014-10-23 81.58 82.90 80.96 82.22 3208780
2014-10-24 81.76 82.78 80.73 82.35 2524015
2014-10-27 80.76 81.17 79.32 80.31 2812719
2014-10-28 80.25 82.03 80.11 81.95 2828451
2014-10-29 83.53 84.97 82.07 82.89 4545507
2014-10-30 82.36 83.70 81.66 83.14 3202811
2014-10-31 83.60 85.06 82.10 84.81 4429110
2014-11-03 85.14 86.25 82.98 83.26 3570487
2014-11-04 80.00 81.73 79.88 81.44 3529430
2014-11-05 82.32 83.78 81.53 83.17 3482477
2014-11-06 83.09 84.04 81.94 83.71 3712907
2014-11-07 84.19 85.99 83.74 84.86 4306640
2014-11-10 85.37 86.00 82.75 83.81 4636676
2014-11-11 83.83 84.50 82.88 83.81 3345851
2014-11-12 83.09 84.03 82.10 82.46 3588193
2014-11-13 82.23 82.76 81.60 81.85 861951
2014-11-14 81.67 83.14 81.46 83.03 3928587
2014-11-17 82.01 82.19 80.36 81.24 3928679
2014-11-18 81.25 82.55 80.87 81.90 2993667
2014-11-19 82.39 83.00 81.38 82.37 2750789
2014-11-20 82.44 83.63 82.41 83.59 2764798
2014-11-21 84.94 86.10 84.67 85.21 4440755
2014-11-24 85.40 85.75 84.05 84.67 3124850
2014-11-25 84.85 85.00 82.18 82.31 3900062
2014-11-26 82.14 82.19 80.60 80.83 3241878
2014-11-28 73.93 75.19 72.80 72.93 4428623
2014-12-01 72.28 74.09 71.20 73.97 5449868
2014-12-02 73.70 75.64 72.81 75.13 4550624
2014-12-03 75.42 77.46 75.39 76.81 4171237
2014-12-04 76.03 76.37 75.18 76.29 4136609
2014-12-05 76.00 76.76 75.33 75.72 3922384
2014-12-08 74.32 74.70 71.03 71.31 5081091
2014-12-09 71.00 72.87 71.00 72.18 4368637
2014-12-10 71.19 71.19 68.05 68.58 4737923
2014-12-11 68.53 69.90 67.56 67.86 4904529
2014-12-12 66.75 67.70 65.85 66.53 6192302
2014-12-15 66.53 67.46 65.30 65.45 5771545
2014-12-16 64.48 68.64 63.80 66.23 7479847
2014-12-17 65.93 69.74 65.85 69.03 6128771
2014-12-18 71.31 71.52 68.64 70.55 4934722
2014-12-19 71.39 74.60 70.75 74.50 7755754
2014-12-22 73.91 74.08 72.46 73.76 4382228
2014-12-23 73.65 75.94 73.34 75.36 4452650
2014-12-24 74.63 74.81 73.11 74.37 1252839
2014-12-26 75.00 75.42 74.03 74.31 1555820
2014-12-29 75.05 75.62 74.24 74.82 1850380
2014-12-30 74.39 75.04 73.73 74.13 2885692
2014-12-31 73.89 74.76 73.01 73.82 1990754
2015-01-02 73.19 74.82 72.95 74.14 1908489
2015-01-05 72.64 73.00 69.94 70.55 3510494
2015-01-06 69.88 71.71 68.77 69.46 3652977
2015-01-07 70.30 71.11 68.94 69.30 2309647
2015-01-08 70.21 71.55 69.60 71.38 3350083
2015-01-09 71.28 71.61 70.22 71.12 2155140
2015-01-12 69.77 70.38 67.95 68.43 3523984
2015-01-13 68.86 69.51 67.19 67.69 3370009
2015-01-14 66.97 69.31 66.17 69.24 3730744
2015-01-15 70.24 70.74 67.77 67.92 5392460
2015-01-16 68.50 70.68 68.44 70.02 3776911
2015-01-20 68.48 69.69 68.28 69.57 2656450
2015-01-21 70.41 71.80 70.02 71.41 2077711
2015-01-22 71.81 72.15 70.56 72.07 3192537
2015-01-23 71.28 71.99 70.60 70.83 2647019
2015-01-26 70.78 71.84 69.97 71.65 2836848
2015-01-27 71.54 72.48 70.20 71.61 2511749
2015-01-28 70.50 70.89 66.00 66.02 6723341
2015-01-29 66.60 67.30 63.81 65.70 5022858
2015-01-30 65.04 68.79 64.80 67.49 5993532
2015-02-02 68.84 70.38 68.48 70.08 3589637
2015-02-03 71.24 73.36 71.08 72.68 4812359
2015-02-04 71.42 72.61 70.85 72.01 3624952
2015-02-05 72.75 73.93 72.17 73.17 4893510
2015-02-06 73.87 74.34 72.50 72.97 2682030
2015-02-09 74.47 74.65 73.22 73.78 2905564
2015-02-10 73.47 73.66 71.46 72.79 2917287
2015-02-11 71.65 73.56 71.36 72.80 2983767
2015-02-12 73.76 74.87 73.42 74.71 3718624
2015-02-13 75.68 77.06 75.37 76.83 3505170
2015-02-17 75.99 77.63 75.53 77.34 3622452
2015-02-18 76.20 77.55 76.00 77.10 2869046
2015-02-19 74.54 76.97 74.11 76.48 4111342
2015-02-20 76.42 76.70 75.50 76.30 2563247
2015-02-23 75.16 76.56 75.01 75.87 3779856
2015-02-24 76.44 76.72 75.64 76.49 2011781
2015-02-25 76.36 77.37 76.16 76.65 2044701
2015-02-26 75.93 76.34 74.69 75.43 2704813
2015-02-27 75.84 76.03 74.96 75.08 3349041
2015-03-02 74.80 74.85 73.16 74.11 3050868
2015-03-03 74.22 75.14 73.98 74.49 2188286
2015-03-04 74.72 74.95 73.77 74.84 2241440
2015-03-05 74.38 74.56 73.50 73.50 2630678
2015-03-06 73.04 73.30 71.09 71.39 3166181
2015-03-09 71.49 71.79 70.40 70.42 2392898
2015-03-10 69.53 70.25 69.11 69.24 2955050
2015-03-11 69.51 70.40 69.15 69.60 2311545
2015-03-12 70.06 70.20 68.71 68.77 2240423
2015-03-13 68.24 69.21 67.42 69.00 2432527
2015-03-16 68.53 69.37 68.01 69.33 2186649
2015-03-17 68.49 69.17 67.55 68.53 2469165
2015-03-18 68.15 70.32 67.96 69.77 3682164
2015-03-19 68.35 68.69 67.27 67.40 3200714
2015-03-20 67.91 69.52 67.85 68.34 5292017
2015-03-23 68.71 69.19 67.81 67.82 2796351
2015-03-24 68.62 68.65 67.70 68.08 3032758
2015-03-25 68.52 69.61 68.20 69.10 3225040
2015-03-26 69.96 70.39 68.74 68.90 2730702
2015-03-27 68.36 68.40 67.15 67.37 2724748
2015-03-30 68.28 68.72 67.74 68.56 2688937
2015-03-31 67.80 68.59 67.52 67.87 3555922
2015-04-01 68.48 70.11 68.48 69.18 3471226
2015-04-02 68.89 69.88 68.27 69.20 2362026
2015-04-06 69.80 72.81 69.46 72.53 3466357
2015-04-07 72.34 73.41 71.98 72.35 2472609
2015-04-08 72.30 72.97 71.70 71.85 1853729
2015-04-09 71.86 72.89 71.86 72.38 2621092
2015-04-10 72.52 73.18 71.89 73.12 3755028
2015-04-13 73.50 73.99 72.61 72.72 1770044
2015-04-14 73.31 74.88 73.31 74.63 3034302
2015-04-15 75.25 78.25 75.16 78.09 4322183
2015-04-16 77.66 78.53 77.03 78.02 2693182
2015-04-17 77.36 77.76 76.83 77.46 2780995
2015-04-20 77.68 79.00 77.44 77.68 2443520
2015-04-21 77.56 77.72 74.70 74.94 2902350
2015-04-22 75.12 75.88 74.56 75.28 1807113
2015-04-23 75.75 76.57 75.70 75.80 1674110
2015-04-24 75.29 75.71 74.78 75.21 1663259
2015-04-27 75.48 75.90 75.02 75.22 1754969
2015-04-28 75.03 76.86 75.03 76.75 2567325
2015-04-29 78.00 78.81 75.40 77.97 3896693
2015-04-30 78.39 78.87 76.60 76.90 2924326
2015-05-01 77.04 77.28 74.99 75.78 2135335
2015-05-04 75.98 76.42 74.17 74.69 3037317
2015-05-05 75.39 76.08 73.56 73.90 4480374
2015-05-06 75.03 75.62 74.03 74.47 2765231
2015-05-07 74.20 74.40 72.74 73.46 2920238
2015-05-08 74.16 74.36 72.80 74.34 3175478
2015-05-11 74.36 74.50 71.65 71.69 2575787
2015-05-12 71.70 72.03 71.02 71.50 2540371
2015-05-13 71.99 72.14 69.88 70.25 2395289
2015-05-14 70.35 70.89 69.24 69.41 1930616
2015-05-15 69.24 70.11 68.65 69.66 1846022
2015-05-18 68.98 69.07 68.29 68.89 1695172
2015-05-19 68.14 68.55 67.27 67.70 2424034
2015-05-20 67.95 69.64 67.36 69.55 4599182
2015-05-21 70.12 70.40 69.38 69.94 2781638
2015-05-22 69.04 69.54 68.43 69.02 2257282
2015-05-26 68.13 68.43 67.14 67.31 2627107
2015-05-27 67.11 68.14 66.96 67.22 2045956
2015-05-28 67.02 67.50 66.42 67.29 2055943
2015-05-29 67.28 67.79 66.85 67.52 2867016
2015-06-01 67.18 67.34 66.69 66.76 2782844
2015-06-02 67.14 67.70 66.54 67.29 1703701
2015-06-03 67.19 67.82 66.73 66.76 1192720
2015-06-04 66.30 66.64 66.01 66.17 2082934
2015-06-05 65.99 67.66 65.70 66.08 2654012
2015-06-08 65.80 66.37 64.84 64.99 4880916
2015-06-09 65.95 66.88 65.50 65.57 2336475
2015-06-10 66.56 66.94 65.50 65.64 2110821
2015-06-11 69.51 69.90 68.65 68.83 6065679
2015-06-12 68.89 69.18 67.26 67.66 3751068
2015-06-15 66.88 67.83 66.83 67.33 2071748
2015-06-16 67.22 69.51 67.14 69.40 2969898
2015-06-17 70.08 70.67 68.74 69.51 2881250
2015-06-18 69.78 70.23 69.09 69.31 1850967
2015-06-19 68.99 69.58 68.49 68.64 3340193
2015-06-22 68.77 69.26 68.02 68.94 1672063
2015-06-23 69.37 70.46 68.78 70.23 2057738
2015-06-24 69.91 70.37 68.96 69.17 2969676
2015-06-25 69.21 69.44 67.98 68.03 1988504
2015-06-26 68.03 68.73 67.47 68.43 5422189
2015-06-29 67.35 67.98 66.90 66.97 3140837
2015-06-30 67.69 67.69 66.46 66.88 2246408
2015-07-01 66.91 67.18 65.07 65.42 2638006
2015-07-02 65.56 66.20 65.44 65.71 2040904
2015-07-06 64.60 65.06 64.10 64.41 2484067
2015-07-07 64.14 65.37 63.31 65.05 3123390
2015-07-08 64.55 65.33 63.90 64.37 3019519
2015-07-09 65.62 65.65 64.53 64.65 2103564
2015-07-10 64.94 65.49 64.03 64.34 1984941
2015-07-13 64.46 64.63 63.66 63.98 3974270
2015-07-14 63.98 65.36 63.73 64.57 5220032
2015-07-15 64.16 64.69 62.41 63.05 3191339
2015-07-16 63.28 63.80 62.61 62.68 2782310
2015-07-17 62.38 62.71 61.21 61.42 2231397
2015-07-20 60.97 61.11 59.51 59.60 2485992
2015-07-21 59.80 60.56 59.00 59.18 2470488
2015-07-22 59.34 59.75 58.61 59.00 2144839
2015-07-23 58.96 59.49 58.35 59.28 2333088
2015-07-24 59.39 59.39 57.70 58.49 4585546
2015-07-27 57.65 58.55 57.18 57.68 3321738
2015-07-28 57.98 59.88 57.58 59.65 3838181
2015-07-29 59.95 61.88 59.20 60.04 6091668
2015-07-30 60.04 60.78 59.68 60.33 2984065
2015-07-31 59.72 60.30 58.81 59.01 3033070
2015-08-03 58.21 58.89 57.32 57.70 3295813
2015-08-04 58.07 58.99 57.31 57.55 2991212
2015-08-05 58.46 58.95 55.92 55.92 3877943
2015-08-06 55.58 56.90 54.65 56.81 3819160
2015-08-07 56.60 57.74 55.69 55.92 3174752
2015-08-10 56.12 58.50 56.09 58.44 2678275
2015-08-11 57.22 57.99 56.60 57.89 2393583
2015-08-12 57.42 59.49 57.07 59.42 4835125
2015-08-13 59.11 59.55 58.45 58.79 3258419
2015-08-14 58.73 60.00 58.70 59.08 2663204
2015-08-17 58.62 59.62 58.38 58.78 1776324
2015-08-18 59.51 59.80 58.44 59.21 1774214
2015-08-19 58.75 59.18 56.31 56.73 2471655
2015-08-20 56.53 57.24 55.70 55.74 2640303
2015-08-21 55.31 56.16 54.81 54.99 3426795
2015-08-24 51.78 54.00 50.38 50.98 5732119
2015-08-25 53.01 53.84 49.90 49.94 3798526
2015-08-26 51.23 51.58 49.86 51.22 4019297
2015-08-27 52.57 56.06 52.36 55.76 5104978
2015-08-28 55.51 58.60 54.50 57.46 3963079
2015-08-31 56.11 59.80 55.33 59.45 4186276
2015-09-01 57.27 58.61 56.53 57.07 3903165
2015-09-02 57.82 57.86 55.35 57.51 3555039
2015-09-03 58.00 59.28 56.63 57.40 3289529
2015-09-04 56.41 57.00 55.85 56.35 2173289
2015-09-08 56.91 57.10 55.19 56.53 2957225
2015-09-09 56.99 58.24 54.80 54.92 2710367
2015-09-10 55.14 55.60 53.64 54.10 3943417
2015-09-11 53.08 53.17 51.41 52.50 3932658
2015-09-14 52.36 52.40 51.09 51.98 3608950
2015-09-15 52.30 53.58 52.17 52.79 2975402
2015-09-16 53.49 54.84 53.32 54.69 2531668
2015-09-17 54.49 56.04 53.81 54.60 2818629
2015-09-18 53.60 53.98 52.07 52.43 3553632
2015-09-21 52.96 53.15 52.07 52.30 4019939
2015-09-22 51.36 52.65 50.71 51.15 2705274
2015-09-23 51.46 51.73 49.91 50.07 1853083
2015-09-24 49.86 50.40 49.31 50.05 3662434
2015-09-25 50.53 50.81 49.71 50.27 2769758
2015-09-28 49.41 49.89 48.23 48.26 2614683
2015-09-29 48.47 48.89 47.84 48.28 2216831
2015-09-30 48.64 50.15 48.45 50.06 3316642
2015-10-01 50.81 51.56 50.02 50.75 3374576
2015-10-02 49.64 53.92 49.64 53.69 3119202
2015-10-05 53.95 56.29 53.95 55.88 4755991
2015-10-06 55.91 59.19 55.70 58.78 4388389
2015-10-07 60.23 61.31 57.95 59.98 4466344
2015-10-08 59.95 63.16 59.84 62.57 5269397
2015-10-09 62.51 63.21 61.03 61.91 3059071
2015-10-12 61.91 62.13 59.59 60.13 2552010
2015-10-13 59.53 60.85 58.92 60.28 3316050
2015-10-14 59.97 60.59 59.50 60.21 1993913
2015-10-15 60.15 61.55 59.60 61.42 1665710
2015-10-16 61.74 62.32 60.21 61.03 2156887
2015-10-19 60.23 60.49 59.23 59.82 2407984
2015-10-20 59.36 60.64 59.13 60.35 3065235
2015-10-21 60.05 60.37 58.97 59.08 1738915
2015-10-22 59.75 61.18 59.59 61.13 2721144
2015-10-23 60.71 61.80 60.01 60.87 2160135
2015-10-26 60.58 60.64 58.60 58.71 2256625
2015-10-27 57.78 57.87 55.74 56.93 4287242
2015-10-28 53.30 57.54 53.05 57.07 7166749
2015-10-29 57.05 58.61 56.07 56.14 4218655
2015-10-30 56.52 57.00 54.68 56.21 3721625
2015-11-02 55.74 57.85 55.69 57.62 2983969
2015-11-03 58.30 60.71 58.10 60.15 2945469
2015-11-04 60.15 61.55 58.94 60.42 3905876
2015-11-05 60.53 64.08 60.21 62.19 7542380
2015-11-06 61.68 62.86 61.37 62.76 3044005
2015-11-09 62.65 64.00 61.57 61.98 3114139
2015-11-10 61.60 62.91 61.30 62.79 2415387
2015-11-11 62.75 63.21 60.95 61.16 3459919
2015-11-12 60.01 60.96 59.45 59.72 2747307
2015-11-13 59.44 60.56 58.53 59.76 2180495
2015-11-16 60.00 61.85 59.47 61.84 2414588
2015-11-17 60.76 61.13 59.21 60.09 2501117
2015-11-18 60.52 61.71 59.57 61.17 2329101
2015-11-19 60.78 61.17 59.32 60.10 2059200
2015-11-20 60.04 60.69 58.74 58.94 3401548
2015-11-23 58.94 59.55 58.35 58.75 2097128
2015-11-24 59.23 61.68 59.15 61.36 2771517
2015-11-25 60.67 61.53 59.94 60.88 2001518
2015-11-27 60.14 60.51 58.47 59.09 995591
2015-11-30 59.32 59.95 58.65 59.00 2273298
2015-12-01 59.32 59.64 58.44 59.55 2215709
2015-12-02 58.89 59.06 56.29 56.74 3292693
2015-12-03 57.15 57.99 55.36 55.56 5252150
2015-12-04 54.36 55.23 53.15 54.90 4964608
2015-12-07 53.01 53.47 51.83 53.00 4956834
2015-12-08 51.43 53.08 50.62 51.95 3665959
2015-12-09 52.40 54.12 51.43 51.97 3335965
2015-12-10 51.62 53.11 51.10 52.48 3718683
2015-12-11 51.73 51.75 49.50 50.43 4142156
2015-12-14 49.85 50.72 48.89 50.12 4079210
2015-12-15 51.12 51.94 50.79 51.73 4101041
2015-12-16 51.37 52.52 50.40 50.92 4408986
2015-12-17 51.04 51.18 48.47 49.20 4490025
2015-12-18 49.20 50.84 48.47 48.50 5523596
2015-12-21 48.87 49.24 47.04 47.44 5436279
2015-12-22 47.72 48.76 47.37 48.48 3320152
2015-12-23 49.77 51.32 49.55 51.27 3910519
2015-12-24 51.11 51.26 49.83 50.57 1147139
2015-12-28 49.43 49.90 48.74 48.99 2298578
2015-12-29 49.80 49.99 48.79 49.36 1893492
2015-12-30 48.49 49.61 48.10 48.17 1932348
2015-12-31 47.74 48.90 47.71 48.48 2394736
2016-01-04 48.40 49.85 47.57 48.18 3273644
2016-01-05 47.68 48.12 46.63 48.07 3143547
2016-01-06 46.68 46.77 44.86 45.07 7968410
2016-01-07 44.00 45.51 43.49 43.62 4562906
2016-01-08 43.93 44.42 42.86 43.58 3851901
2016-01-11 43.55 43.77 41.30 41.69 6021683
2016-01-12 42.49 42.82 38.80 39.60 6291055
2016-01-13 40.19 41.05 38.22 38.59 7042962
2016-01-14 38.88 40.54 38.47 39.96 7968411
2016-01-15 38.00 39.21 37.71 38.72 6923601
2016-01-19 38.97 39.26 35.72 36.53 6149485
2016-01-20 35.77 35.77 32.41 35.21 10518873
2016-01-21 35.07 37.95 35.00 37.62 7468559
2016-01-22 39.41 39.95 36.80 38.33 7601029
2016-01-25 37.16 37.84 34.28 34.38 10090492
2016-01-26 35.12 35.98 34.55 34.81 8791053
2016-01-27 34.97 39.66 34.02 36.85 11428661
2016-01-28 40.59 41.99 39.05 40.34 9889030
2016-01-29 40.83 42.66 40.52 42.50 8134506
2016-02-01 41.38 42.26 40.80 41.76 6181662
2016-02-02 40.57 40.57 38.77 39.36 7280418
2016-02-03 40.27 43.02 38.97 42.99 10060419
2016-02-04 43.38 45.16 42.53 43.47 10121590
2016-02-05 38.70 39.30 38.00 38.02 40193525
2016-02-08 37.23 39.12 37.00 38.99 14543522
2016-02-09 38.28 39.37 37.35 38.70 8910001
2016-02-10 39.22 40.15 38.75 39.29 9993930
2016-02-11 38.44 39.41 36.95 38.93 9707179
2016-02-12 39.28 40.15 38.50 40.11 12408001
2016-02-16 41.00 41.25 39.96 40.84 6583529
2016-02-17 41.57 44.14 41.43 43.47 7811564
2016-02-18 44.00 44.20 41.49 42.07 7996719
2016-02-19 41.54 42.34 40.25 42.31 6160308
2016-02-22 43.47 44.59 43.04 44.58 5400676
2016-02-23 43.66 44.71 41.61 41.92 5151394
2016-02-24 40.65 42.04 39.98 41.70 4909014
2016-02-25 41.66 42.37 39.95 41.58 4257343
2016-02-26 42.69 43.62 42.48 43.07 5549254
2016-02-29 43.05 44.01 42.62 43.60 6697276
2016-03-01 43.79 44.71 42.56 44.31 5232312
2016-03-02 44.09 46.94 43.86 46.92 5048302
2016-03-03 46.60 48.24 46.25 48.00 5752641
2016-03-04 49.17 50.54 47.61 48.39 7051925
2016-03-07 48.51 49.88 47.96 49.28 8473523
2016-03-08 48.84 48.96 46.53 46.76 5907296
2016-03-09 47.68 48.21 46.23 47.08 4652781
2016-03-10 47.15 48.36 45.99 48.27 5524971
2016-03-11 49.32 51.95 49.28 51.26 7686189
2016-03-14 50.00 50.65 49.08 50.20 4332537
2016-03-15 48.82 50.28 48.17 50.17 3496373
2016-03-16 50.65 51.98 49.92 51.83 4016903
2016-03-17 52.29 54.18 51.94 53.19 5930737
2016-03-18 54.50 54.65 53.02 53.90 7381871
2016-03-21 53.40 54.51 52.22 53.84 4672009
2016-03-22 53.66 54.83 53.45 53.70 3329426
2016-03-23 53.08 53.30 51.45 51.60 4246188
2016-03-24 50.18 52.27 49.70 52.10 4212271
2016-03-28 52.49 52.59 50.23 50.84 3845315
2016-03-29 49.65 50.42 48.90 50.40 4434867
2016-03-30 51.60 52.03 50.26 50.97 3270186
2016-03-31 50.73 52.96 50.52 52.65 4264409
2016-04-01 51.41 52.18 51.12 52.03 3415402
2016-04-04 52.54 52.88 50.47 50.55 3484226
2016-04-05 49.94 51.43 49.52 51.26 3202519
2016-04-06 51.50 54.44 51.33 54.00 4510362
2016-04-07 53.47 54.27 52.00 52.90 3591338
2016-04-08 54.64 55.05 53.83 54.48 3419746
2016-04-11 55.06 55.86 54.65 54.74 3872690
2016-04-12 55.33 57.79 54.79 57.36 5368959
2016-04-13 57.28 57.65 56.13 56.58 4070236
2016-04-14 56.73 57.88 56.46 57.72 3856404
2016-04-15 57.25 57.58 56.59 57.17 4578221
2016-04-18 55.42 60.11 55.30 59.84 9347777
2016-04-19 60.41 61.35 59.26 61.17 4789355
2016-04-20 60.47 62.08 59.99 61.18 5894414
2016-04-21 61.37 61.80 59.96 60.18 4904970
2016-04-22 60.50 63.62 60.42 63.38 5909963
2016-04-25 62.74 63.05 60.98 61.87 3854409
2016-04-26 62.05 63.51 61.87 63.25 4697647
2016-04-27 62.00 63.76 60.70 61.27 8447385
2016-04-28 60.44 61.45 59.10 59.18 7033492
2016-04-29 59.81 60.72 58.03 59.62 4629200
2016-05-02 59.56 59.76 58.24 58.98 3295128
2016-05-03 58.28 58.82 56.44 56.75 4137873
2016-05-04 57.40 57.76 54.75 55.32 3796417
2016-05-05 57.21 57.67 55.35 55.88 3638159
2016-05-06 55.06 56.90 55.02 56.15 3585845
2016-05-09 55.41 55.89 53.93 54.47 3164754
2016-05-10 54.95 57.76 54.63 57.71 4443728
2016-05-11 57.51 59.25 56.92 58.32 4455521
2016-05-12 59.20 60.30 57.47 58.14 3713684
2016-05-13 57.87 58.88 57.57 57.76 3216829
2016-05-16 58.82 59.72 58.20 58.42 3339040
2016-05-17 58.30 59.01 57.36 57.66 4641223
2016-05-18 57.73 58.51 57.33 57.96 4001437
2016-05-19 57.01 57.54 55.54 57.26 3838386
2016-05-20 57.55 57.95 56.55 57.66 2743438
2016-05-23 56.96 59.09 56.62 58.59 2558647
2016-05-24 58.93 58.99 57.80 58.20 2311687
2016-05-25 58.78 60.93 58.78 60.64 3708714
2016-05-26 61.51 62.00 60.40 60.44 3399556
2016-05-27 59.94 61.17 59.46 60.23 3747273
2016-05-31 60.44 61.12 59.56 59.93 2650542
2016-06-01 58.80 59.10 57.67 58.92 3284234
2016-06-02 58.24 59.23 57.80 59.23 2451183
2016-06-03 59.33 59.74 58.13 58.36 2079327
2016-06-06 58.95 60.37 58.59 60.31 2926021
2016-06-07 60.91 61.76 60.20 61.57 3359592
2016-06-08 62.23 63.00 61.22 61.86 2690843
2016-06-09 60.73 61.73 60.35 60.38 2304424
2016-06-10 59.51 59.91 57.18 57.70 3635850
2016-06-13 57.28 58.57 56.93 57.24 2338479
2016-06-14 57.00 58.18 56.81 57.82 2145307
2016-06-15 57.65 58.26 56.25 57.15 3637183
2016-06-16 56.39 56.46 54.42 56.10 4120484
2016-06-17 57.02 57.61 56.73 56.96 2947273
2016-06-20 58.18 58.81 57.73 58.32 2825318
2016-06-21 58.12 58.82 57.50 58.70 2241914
2016-06-22 59.03 59.03 57.84 58.02 1880460
2016-06-23 58.73 59.79 58.33 59.77 2501445
2016-06-24 57.04 58.07 55.51 55.83 4830263
2016-06-27 54.87 55.12 51.82 52.63 6098315
2016-06-28 54.50 55.54 53.72 55.14 4226858
2016-06-29 55.87 57.98 55.43 57.77 3837624
2016-06-30 59.42 60.38 58.81 60.10 11904680
2016-07-01 60.01 61.54 59.69 60.15 3315631
2016-07-05 58.65 59.28 56.19 56.96 4089111
2016-07-06 56.54 56.96 55.86 56.88 3065108
2016-07-07 57.73 58.68 55.85 56.48 4218113
2016-07-08 57.68 57.87 55.77 56.81 3259179
2016-07-11 57.23 57.41 55.99 56.07 2337003
2016-07-12 57.24 60.17 57.08 60.13 4561699
2016-07-13 59.99 60.12 57.46 58.02 4019853
2016-07-14 59.09 59.43 57.98 58.01 2839539
2016-07-15 58.08 58.36 56.68 56.93 3409253
2016-07-18 56.72 57.65 56.25 57.60 2802739
2016-07-19 57.10 57.48 55.84 56.11 2305217
2016-07-20 55.81 56.68 54.72 56.36 3171042
2016-07-21 56.28 56.93 54.72 54.91 1965645
2016-07-22 55.26 55.43 53.66 54.12 2773378
2016-07-25 53.50 53.78 52.36 52.81 4099419
2016-07-26 52.46 53.71 52.16 53.68 3789063
2016-07-27 52.00 53.66 50.55 51.60 9367172
2016-07-28 51.50 53.00 51.28 52.17 5308092
2016-07-29 51.41 53.82 51.41 53.65 4098012
2016-08-01 52.67 52.73 51.01 51.23 5623189
2016-08-02 51.48 51.96 50.31 51.75 4733179
2016-08-03 51.74 53.73 51.63 53.39 6176969
2016-08-04 53.28 55.14 53.11 53.87 5349856
2016-08-05 54.00 54.76 53.58 54.64 3479569
2016-08-08 55.44 56.46 55.28 55.92 3595221
2016-08-09 56.09 56.17 54.83 55.42 2664444
2016-08-10 55.53 56.04 54.55 54.72 3443742
2016-08-11 55.23 57.28 54.98 56.54 3961257
2016-08-12 56.81 56.98 55.85 56.28 3270245
2016-08-15 56.81 57.44 56.34 56.65 4474647
2016-08-16 56.46 56.94 55.55 56.67 3076324
2016-08-17 56.57 56.90 55.75 56.70 2609575
2016-08-18 56.94 57.88 56.87 57.62 3320086
2016-08-19 57.28 57.56 56.52 57.23 2887447
2016-08-22 56.25 56.73 55.28 56.20 4498454
2016-08-23 55.94 56.84 55.94 56.42 2289214
2016-08-24 56.08 56.93 55.84 56.35 3289187
2016-08-25 56.31 57.35 55.87 56.81 3464337
2016-08-26 56.98 57.89 56.16 56.67 2616431
2016-08-29 56.45 56.58 55.86 56.42 2323918
2016-08-30 56.77 57.62 55.86 56.08 1904677
2016-08-31 55.56 56.03 54.01 54.30 3555364
2016-09-01 53.75 54.22 52.76 53.31 3776731
2016-09-02 53.92 54.35 52.87 53.08 3916851
2016-09-06 51.43 51.71 48.87 51.23 11155624
2016-09-07 51.56 51.65 50.21 50.81 7258376
2016-09-08 51.39 52.76 51.08 52.55 5192047
2016-09-09 51.77 52.02 49.88 49.92 5185150
2016-09-12 49.58 50.56 49.08 49.88 5132523
2016-09-13 48.95 49.02 47.22 47.77 6418465
2016-09-14 47.62 48.02 46.58 46.66 5682658
2016-09-15 46.91 47.27 46.34 46.65 5615343
2016-09-16 45.79 46.79 45.66 46.48 5518832
2016-09-19 47.00 47.27 45.95 45.96 3652593
2016-09-20 45.98 46.43 45.37 45.67 5156448
2016-09-21 46.33 47.01 45.80 47.00 6456510
2016-09-22 47.84 48.59 47.57 47.78 5406364
2016-09-23 47.36 48.17 46.51 46.91 4682335
2016-09-26 47.13 48.22 47.01 47.63 5256300
2016-09-27 47.09 47.25 46.33 46.81 3834456
2016-09-28 47.19 49.98 46.41 49.84 6643780
2016-09-29 49.52 53.39 49.52 52.15 9295548
2016-09-30 52.67 53.96 52.25 53.62 6963069
2016-10-03 53.57 54.63 52.75 53.90 4112555
2016-10-04 54.07 54.23 51.93 52.25 4734930
2016-10-05 53.04 53.87 52.82 53.48 3427473
2016-10-06 53.73 54.03 52.70 53.66 2982331
2016-10-07 53.55 54.16 53.05 53.07 4025246
2016-10-10 53.61 54.67 53.55 53.95 3298072
2016-10-11 53.78 53.84 52.52 52.57 3006808
2016-10-12 52.24 52.33 51.35 51.96 3311916
2016-10-13 51.43 51.73 50.66 51.52 3104451
2016-10-14 51.89 52.51 51.02 51.70 3858916
2016-10-17 51.48 51.81 50.30 50.82 2656691
2016-10-18 51.68 51.72 50.79 50.98 2453536
2016-10-19 51.62 53.24 51.28 52.37 3695770
2016-10-20 51.74 52.77 51.54 52.65 2248139
2016-10-21 52.14 52.78 51.93 52.76 2488023
2016-10-24 52.76 53.38 51.38 52.22 3239654
2016-10-25 52.42 52.80 50.80 50.90 4509410
2016-10-26 52.05 53.01 48.67 50.26 8766130
2016-10-27 50.70 51.28 49.88 50.42 4812721
2016-10-28 50.39 51.67 50.02 50.30 3224165
2016-10-31 50.08 50.25 47.81 47.97 4938180
2016-11-01 48.52 48.76 46.81 47.85 4070091
2016-11-02 47.01 47.45 46.06 47.09 4801248
2016-11-03 47.51 48.35 46.88 47.09 2554824
2016-11-04 46.91 47.53 46.26 46.42 3591538
2016-11-07 47.52 47.77 46.91 47.44 3424551
2016-11-08 46.88 48.05 46.80 47.74 2888658
2016-11-09 47.61 49.66 47.54 49.00 4343338
2016-11-10 48.65 50.34 48.57 49.64 3148067
2016-11-11 48.95 49.22 47.54 47.58 3538549
2016-11-14 47.13 48.26 46.61 48.07 6876572
2016-11-15 48.73 50.78 48.68 50.59 6937053
2016-11-16 50.33 51.39 49.71 50.82 3351382
2016-11-17 51.53 52.25 50.38 50.50 3544367
2016-11-18 50.59 52.39 50.59 50.97 5421722
2016-11-21 52.50 53.90 52.18 52.81 3832925
2016-11-22 53.35 53.94 51.34 52.62 2654391
2016-11-23 51.97 53.54 51.60 53.20 2352954
2016-11-25 52.62 52.91 52.11 52.73 947416
2016-11-28 53.11 53.39 50.86 51.00 3115284
2016-11-29 49.70 49.81 48.52 49.05 4830618
2016-11-30 52.76 56.93 52.76 55.96 13801652
2016-12-01 57.79 57.90 55.72 56.11 5591303
2016-12-02 55.88 58.74 55.72 57.92 6113654
2016-12-05 59.00 60.50 58.65 59.00 7532748
2016-12-06 58.36 60.60 57.83 59.81 4952903
2016-12-07 59.92 60.98 59.32 60.95 4707247
2016-12-08 61.79 62.00 60.75 61.67 6004838
2016-12-09 61.88 62.78 61.40 62.76 4400237
2016-12-12 64.30 64.94 62.80 62.90 5285617
2016-12-13 63.53 65.56 62.78 65.14 6543030
2016-12-14 64.19 65.01 62.80 62.92 6065470
2016-12-15 62.18 63.71 61.75 62.68 3641103
2016-12-16 62.98 63.11 62.05 62.50 3909171
2016-12-19 62.25 63.66 61.61 63.37 2864067
2016-12-20 63.63 64.39 63.12 63.39 2434324
2016-12-21 63.97 64.49 63.51 63.56 2246490
2016-12-22 63.58 63.77 62.88 63.71 1813681
2016-12-23 63.38 64.19 63.09 63.78 2236078
2016-12-27 64.14 64.85 63.66 64.41 1834329
2016-12-28 64.45 64.91 63.28 63.48 1500853
2016-12-29 63.61 63.75 62.42 62.90 1437489
2016-12-30 62.90 63.28 62.07 62.29 1973991
2017-01-03 63.38 64.40 62.15 62.82 4531840
2017-01-04 62.84 63.05 60.88 61.93 5007057
2017-01-05 62.11 62.47 60.94 62.10 3797030
2017-01-06 62.21 62.40 61.70 61.90 1978887
2017-01-09 61.33 61.58 60.57 60.61 2492445
2017-01-10 60.82 62.00 60.50 61.45 2243512
2017-01-11 61.75 62.24 60.79 61.84 2089425
2017-01-12 59.86 59.99 56.65 58.85 16844931
2017-01-13 58.40 59.87 58.25 58.89 13255552
2017-01-17 59.27 60.13 58.41 59.30 5683183
2017-01-18 58.69 59.42 58.39 58.83 2618448
2017-01-19 58.50 58.97 57.65 57.72 3172823
2017-01-20 58.71 59.08 57.54 57.98 3215498
2017-01-23 57.47 57.96 56.69 57.15 3033548
2017-01-24 57.72 58.04 56.65 57.52 4016081
2017-01-25 57.05 58.50 56.22 56.46 6204853
2017-01-26 56.38 57.04 55.74 56.17 3905147
2017-01-27 55.83 55.96 54.51 54.87 3970476
2017-01-30 54.72 54.83 53.00 53.94 5820223
2017-01-31 53.90 54.21 53.13 54.18 4163412
2017-02-01 54.63 54.96 53.04 53.51 3991586
2017-02-02 53.70 54.29 52.94 53.96 3166562
2017-02-03 54.00 54.76 53.62 54.31 3461747
2017-02-06 54.39 54.48 52.66 53.16 3322185
2017-02-07 52.63 52.64 51.07 51.51 4966698
2017-02-08 51.03 52.39 50.43 51.54 4908838
2017-02-09 52.12 52.57 51.82 52.32 2532850
2017-02-10 53.08 53.53 52.20 52.51 2997965
2017-02-13 52.17 52.29 51.72 51.88 3600888
2017-02-14 52.12 52.25 51.40 52.00 2847572
2017-02-15 51.90 52.13 51.02 51.05 2979655
2017-02-16 51.40 51.62 50.86 51.30 4127980
2017-02-17 50.99 51.86 50.80 51.75 3355004
2017-02-21 52.56 53.42 52.47 52.82 4058118
2017-02-22 52.27 52.61 51.53 51.56 2940788
2017-02-23 52.57 53.34 51.89 52.52 5019202
2017-02-24 51.84 53.12 51.68 52.49 3092676
2017-02-27 52.77 52.98 52.24 52.69 4058614
2017-02-28 52.29 52.31 51.31 51.44 4384431
2017-03-01 51.90 52.30 51.28 51.66 5234202
2017-03-02 51.25 52.20 51.23 51.76 3664109
2017-03-03 51.85 52.02 50.90 51.03 2894253
2017-03-06 51.12 51.19 50.47 51.03 2413574
2017-03-07 51.15 51.26 49.25 49.51 3781217
2017-03-08 49.17 49.69 47.78 47.87 3786794
2017-03-09 47.91 48.55 46.83 48.38 4181640
2017-03-10 48.84 48.95 47.07 47.42 3426622
2017-03-13 47.11 47.92 47.11 47.79 6241174
2017-03-14 47.13 47.31 46.15 47.17 3517303
2017-03-15 47.71 49.31 47.36 49.15 3989051
2017-03-16 49.16 49.24 48.21 48.59 2473875
2017-03-17 48.71 48.94 48.08 48.26 3236267
2017-03-20 47.84 48.44 47.48 48.30 3233391
2017-03-21 48.53 48.62 47.27 47.67 3033557
2017-03-22 47.46 47.46 46.64 46.84 2768637
2017-03-23 46.69 47.10 46.45 46.54 2565028
2017-03-24 46.69 47.13 45.89 46.10 2625642
2017-03-27 45.50 45.89 45.12 45.79 3251148
2017-03-28 46.00 47.58 45.83 47.45 4137099
2017-03-29 47.44 49.93 47.37 49.76 5019634
2017-03-30 50.00 50.47 48.75 48.98 7162888
2017-03-31 48.82 49.31 47.94 48.21 5024911
2017-04-03 48.37 48.53 46.58 46.97 4992636
2017-04-04 47.11 47.71 46.51 47.64 6301082
2017-04-05 48.24 48.59 47.10 47.21 5831898
2017-04-06 47.65 48.28 47.50 48.24 3643384
2017-04-07 48.35 48.77 47.98 48.05 2166377
2017-04-10 48.56 50.30 48.55 49.97 4228500
2017-04-11 50.52 51.17 49.79 51.11 6046439
2017-04-12 51.00 52.10 50.31 50.57 6390378
2017-04-13 50.41 50.79 49.16 49.44 3488476
2017-04-17 49.42 49.57 48.92 49.41 3423030
2017-04-18 48.94 49.19 47.95 48.19 3579251
2017-04-19 48.26 48.52 46.56 46.70 4017702
2017-04-20 46.89 47.39 46.35 46.89 3340016
2017-04-21 46.60 47.59 46.60 47.31 3320397
2017-04-24 47.96 48.00 47.16 47.66 3794908
2017-04-25 47.84 48.80 47.37 48.64 5373985
2017-04-26 51.10 52.00 49.28 49.51 8575453
2017-04-27 49.05 49.91 47.99 49.76 5811004
2017-04-28 50.26 50.35 48.77 48.83 2883112
2017-05-01 48.64 48.80 47.81 47.97 3417836
2017-05-02 48.22 48.32 46.75 47.01 3315386
2017-05-03 46.81 47.40 46.55 46.87 3543080
2017-05-04 46.39 46.39 45.29 45.84 5048499
2017-05-05 46.45 47.48 46.18 47.42 4354114
2017-05-08 47.44 48.49 47.21 48.43 4022429
2017-05-09 48.43 48.50 47.68 47.83 3166804
2017-05-10 48.18 49.55 48.06 49.23 4232025
2017-05-11 49.36 49.92 49.20 49.66 4992245
2017-05-12 49.52 49.79 49.08 49.37 3560847
2017-05-15 51.26 51.26 49.62 49.71 4623106
2017-05-16 50.06 50.16 48.40 48.78 2858425
2017-05-17 48.37 48.92 47.67 47.95 2725499
2017-05-18 47.61 48.24 47.16 47.78 2830399
2017-05-19 48.20 49.38 47.95 48.93 3649083
2017-05-22 49.44 49.97 48.91 49.24 2801599
2017-05-23 49.25 49.92 48.80 49.57 2922977
2017-05-24 49.43 49.97 49.23 49.55 3421648
2017-05-25 49.03 50.60 47.58 47.80 4188607
2017-05-26 47.95 48.21 47.08 48.14 3143153
2017-05-30 47.53 47.60 46.37 46.67 4539697
2017-05-31 46.12 46.25 45.13 45.89 4682824
2017-06-01 46.08 47.24 45.46 46.65 2892899
2017-06-02 46.11 46.22 45.26 45.75 3635417
2017-06-05 45.62 46.43 45.42 46.11 2881711
2017-06-06 45.97 47.26 45.54 46.94 2903410
2017-06-07 46.73 47.10 44.57 44.80 5189060
2017-06-08 44.38 45.07 43.41 43.49 5427825
2017-06-09 43.68 45.53 43.42 45.49 4413395
2017-06-12 45.99 46.67 45.20 45.38 3973204
2017-06-13 45.35 46.66 45.32 46.32 3714776
2017-06-14 46.10 46.11 44.58 45.29 5292841
2017-06-15 44.76 44.95 43.11 43.49 5399025
2017-06-16 43.93 44.39 42.68 43.62 7791232
2017-06-19 43.62 43.63 42.81 42.96 5299430
2017-06-20 42.35 42.35 40.02 41.59 8197281
2017-06-21 41.49 42.13 40.02 40.31 6283268
2017-06-22 40.44 41.39 39.89 41.01 6826990
2017-06-23 41.30 41.89 41.01 41.40 4376308
2017-06-26 41.55 41.81 40.85 41.59 2677506
2017-06-27 41.59 41.84 41.11 41.37 4285417
2017-06-28 41.50 42.65 41.34 42.09 5788243
2017-06-29 42.23 43.48 42.10 43.00 8261512
2017-06-30 43.42 44.24 42.96 43.87 4766779
2017-07-03 44.19 45.67 44.19 45.42 2604673
2017-07-05 44.88 45.07 43.05 43.36 5875534
2017-07-06 43.75 44.48 42.74 42.83 3928214
2017-07-07 42.41 42.45 41.01 41.79 5946790
2017-07-10 41.63 42.72 41.45 42.46 3822062
2017-07-11 42.28 43.28 41.88 43.06 2983201
2017-07-12 43.77 44.19 42.79 43.13 3638867
2017-07-13 43.13 43.35 42.75 43.31 2759858
2017-07-14 43.47 44.12 43.33 43.96 3299948
2017-07-17 43.70 44.22 43.56 43.59 2427985
2017-07-18 43.94 44.10 43.14 43.36 2265701
2017-07-19 43.26 45.03 43.24 44.94 3371996
2017-07-20 45.35 45.40 43.96 44.05 2846609
2017-07-21 43.89 44.22 43.28 43.46 3394405
2017-07-24 43.76 44.24 43.51 44.13 3966155
2017-07-25 44.96 45.94 44.96 45.37 5754110
2017-07-26 46.20 46.59 43.42 43.47 7444857
2017-07-27 43.44 43.99 42.95 43.98 4488089
2017-07-28 43.83 45.91 43.83 44.80 4983482
2017-07-31 44.75 44.96 43.74 44.54 3725537
2017-08-01 44.51 44.51 43.05 43.16 4388952
2017-08-02 42.72 44.24 42.36 44.00 3341153
2017-08-03 44.07 44.30 42.67 43.21 3627805
2017-08-04 43.26 44.55 43.26 44.35 4478010
2017-08-07 44.01 44.12 42.65 42.86 4356922
2017-08-08 42.72 43.77 42.40 42.62 2861739
2017-08-09 42.90 43.15 41.97 42.36 2698624
2017-08-10 42.61 43.03 41.63 41.74 3548663
2017-08-11 41.52 41.91 41.05 41.33 2096532
2017-08-14 41.36 41.47 40.52 40.54 3838889
2017-08-15 40.42 40.90 39.78 40.70 3068071
2017-08-16 40.77 40.83 39.16 39.29 3399522
2017-08-17 39.11 39.42 38.26 38.37 4747368
2017-08-18 38.22 39.15 37.55 38.45 6393118
2017-08-21 38.36 38.48 37.59 38.09 3102141
2017-08-22 38.31 38.62 38.03 38.60 3767110
2017-08-23 38.36 39.27 38.17 38.79 4017760
2017-08-24 38.65 38.78 38.20 38.36 2012993
2017-08-25 38.42 38.93 38.18 38.50 2626731
2017-08-28 38.61 38.66 37.41 38.30 3576828
2017-08-29 37.91 38.22 37.37 38.13 3788506
2017-08-30 37.82 38.53 37.25 38.43 3510993
2017-08-31 38.73 39.33 38.19 38.90 3421745
2017-09-01 38.98 39.62 38.51 39.45 2024293
2017-09-05 39.77 40.14 39.43 40.06 5126875
2017-09-06 40.33 41.25 40.08 41.04 2773198
2017-09-07 40.88 41.37 40.60 41.33 3181749
2017-09-08 41.15 41.33 40.01 40.27 3443326
2017-09-11 40.40 41.07 40.24 40.92 3570690
2017-09-12 41.08 41.85 40.75 41.42 3360248
2017-09-13 41.54 42.40 41.54 42.13 5301413
2017-09-14 42.21 42.81 41.95 42.00 5082729
2017-09-15 41.99 42.23 41.56 42.17 4526085
2017-09-18 41.99 42.67 41.99 42.48 4510682
2017-09-19 42.54 42.80 42.08 42.73 3212196
2017-09-20 42.99 43.57 42.91 43.46 4050179
2017-09-21 43.43 43.82 43.01 43.63 3521369
2017-09-22 43.51 44.54 43.48 44.50 3428104
2017-09-25 44.87 46.27 44.76 46.10 6359561
2017-09-26 45.85 46.50 45.46 46.32 3776085
2017-09-27 46.29 47.06 45.80 46.94 4838425
2017-09-28 47.14 47.68 46.12 46.54 6830822
2017-09-29 46.36 47.19 46.08 46.89 3491962
2017-10-02 46.07 46.40 45.57 46.29 3887974
2017-10-03 46.24 46.24 45.31 45.69 3376374
2017-10-04 46.00 46.12 45.10 45.26 2294903
2017-10-05 45.57 46.02 45.32 45.51 3511347
2017-10-06 44.82 45.03 44.20 44.59 4688950
2017-10-09 44.65 44.81 44.10 44.33 36053871
2017-10-10 44.89 45.23 44.19 44.31 3185956
2017-10-11 44.33 44.59 43.85 44.33 3874573
2017-10-12 43.80 44.31 43.36 44.20 2760754
2017-10-13 44.74 45.40 44.63 44.99 2619759
2017-10-16 45.39 46.44 45.34 46.04 4422526
2017-10-17 46.06 46.19 45.49 45.96 2882234
2017-10-18 46.03 46.79 45.80 45.87 2153756
2017-10-19 45.33 45.89 44.82 45.05 2095953
2017-10-20 45.25 45.34 44.69 45.03 3025050
2017-10-23 45.29 45.73 44.79 45.21 5246943
2017-10-24 45.99 46.71 43.73 44.06 8314520
2017-10-25 43.07 43.34 41.03 42.21 12126401
2017-10-26 42.26 42.38 40.26 41.28 6729012
2017-10-27 40.79 43.77 40.55 43.54 6493759
2017-10-30 43.72 44.59 43.44 43.66 5291958
2017-10-31 43.56 44.44 43.48 44.16 4067941
2017-11-01 44.70 45.99 43.75 44.30 4653098
2017-11-02 44.13 44.84 43.68 44.41 3495587
2017-11-03 44.28 45.80 44.18 45.46 5035333
2017-11-06 45.69 48.29 45.54 48.23 6785791
2017-11-07 48.30 48.73 47.63 47.95 3557797
2017-11-08 47.86 48.00 46.80 47.08 3698780
2017-11-09 46.83 47.84 46.83 47.53 3649528
2017-11-10 47.47 47.66 46.52 47.11 2155680
2017-11-13 46.85 46.90 45.89 46.59 3540598
2017-11-14 46.18 46.41 44.71 44.91 5413959
2017-11-15 44.14 44.27 43.32 43.67 5157660
2017-11-16 43.99 44.68 43.81 44.09 4598551
2017-11-17 44.36 44.91 44.21 44.55 3950138
2017-11-20 44.16 44.16 43.20 43.56 2784962
2017-11-21 43.75 44.08 42.81 43.07 3390616
2017-11-22 43.57 43.86 43.18 43.45 4051587
2017-11-24 43.83 44.62 43.79 44.40 1627378
2017-11-27 43.94 44.11 42.90 43.10 4746359
2017-11-28 43.07 43.56 42.72 43.38 3068751
2017-11-29 43.33 44.83 43.30 44.81 3465554
2017-11-30 45.20 46.40 45.18 45.88 4796258
2017-12-01 46.25 47.81 46.05 47.09 5436148
2017-12-04 47.05 47.64 46.39 46.57 4712882
2017-12-05 46.59 47.08 45.97 46.29 2276914
2017-12-06 45.88 45.97 44.60 44.67 3129440
2017-12-07 44.67 45.12 44.46 45.49 4136898
2017-12-08 45.06 45.59 44.78 45.49 2285388
2017-12-11 45.44 46.28 45.44 45.76 2875444
2017-12-12 45.79 45.94 45.23 45.41 3035068
2017-12-13 45.41 45.48 44.01 44.10 4309080
2017-12-14 43.79 43.85 42.35 42.42 8025751
2017-12-15 44.01 44.66 43.35 43.40 8302221
2017-12-18 43.52 44.31 43.34 43.60 3964110
2017-12-19 43.79 43.98 43.03 43.36 5361866
2017-12-20 43.61 44.04 43.15 43.99 3358372
2017-12-21 44.17 46.44 44.01 46.34 6464499
2017-12-22 46.51 47.16 46.20 47.01 2717485
2017-12-26 47.25 48.57 47.08 48.46 3594489
2017-12-27 48.40 48.56 47.71 48.14 2483564
2017-12-28 48.29 48.75 48.17 48.36 3229823
2017-12-29 48.54 48.54 47.07 47.47 2769382
2018-01-02 47.97 48.04 47.02 47.85 2874217
2018-01-03 48.04 49.90 47.84 49.40 3694948
2018-01-04 49.43 50.64 49.07 50.59 3839434
2018-01-05 51.34 52.55 50.85 52.16 7002532
2018-01-08 52.26 52.55 51.60 52.49 3992385
2018-01-09 52.62 52.90 51.97 52.46 3327178
2018-01-10 52.74 53.36 52.42 53.00 3376097
2018-01-11 53.41 55.48 53.18 54.72 5526625
2018-01-12 54.60 55.05 53.61 54.54 3675445
2018-01-16 54.67 54.82 53.34 53.54 5032307
2018-01-17 53.90 54.65 53.37 54.02 5967540
2018-01-18 53.84 54.56 53.38 53.84 3248520
2018-01-19 53.08 53.08 51.65 52.61 9125250
2018-01-22 52.64 53.52 51.62 53.47 4949775
2018-01-23 53.92 54.33 53.12 53.62 3878664
2018-01-24 53.55 54.25 53.14 53.88 3068019
2018-01-25 54.30 54.52 53.24 53.59 4555317
2018-01-26 53.54 53.85 53.20 53.69 2235446
2018-01-29 53.15 53.56 52.20 52.31 3309717
2018-01-30 51.66 51.84 50.33 50.52 4153017
2018-01-31 50.63 50.81 49.58 50.51 4563552
2018-02-01 50.57 51.32 50.21 50.59 3320576
2018-02-02 49.94 49.94 47.56 47.79 5479678
2018-02-05 45.68 47.90 44.44 44.49 9397020
2018-02-06 43.55 46.37 43.48 45.96 5250925
2018-02-07 45.99 46.83 43.99 44.11 4564766
2018-02-08 44.32 44.85 42.99 43.00 5852777
2018-02-09 43.54 43.55 40.37 42.12 6916628
2018-02-12 42.95 44.73 42.51 44.14 6991404
2018-02-13 43.57 43.85 42.58 42.80 4881610
2018-02-14 42.34 45.59 42.01 45.37 6297990
2018-02-15 45.28 45.56 43.50 45.53 4753447
2018-02-16 45.12 46.13 44.86 45.65 4509924
2018-02-20 45.75 46.53 45.64 45.84 4431671
2018-02-21 45.52 46.40 44.95 45.23 5559177
2018-02-22 45.49 47.27 45.35 47.08 5475549
2018-02-23 47.15 47.96 46.94 47.87 4434531
2018-02-26 48.37 48.47 47.41 47.78 4781217
2018-02-27 47.51 48.66 46.46 46.47 5133115
2018-02-28 47.16 47.58 45.39 45.42 4137325
2018-03-01 45.36 46.56 45.27 45.67 5393923
2018-03-02 45.13 46.75 44.21 46.68 3981591
2018-03-05 46.48 48.72 46.33 48.44 5796137
2018-03-06 48.71 49.22 48.11 48.48 4533297
2018-03-07 47.78 48.32 45.89 46.48 3999845
2018-03-08 47.21 47.33 46.01 46.70 4922756
2018-03-09 47.35 48.54 47.14 48.46 4477192
2018-03-12 48.25 49.40 48.17 48.65 3079334
2018-03-13 49.18 49.60 48.25 48.40 4883895
2018-03-14 48.57 49.21 48.28 48.57 2667505
2018-03-15 49.00 49.52 48.15 48.61 3816349
2018-03-16 48.39 49.56 47.79 48.98 5179893
2018-03-19 48.73 48.95 46.64 46.96 3934159
2018-03-20 47.35 48.77 47.30 48.39 2430782
2018-03-21 48.88 51.20 48.83 50.69 3725388
2018-03-22 49.93 51.01 49.68 50.10 3555060
2018-03-23 50.73 50.99 49.39 49.46 4423112
2018-03-26 50.40 50.51 49.18 50.48 2660305
2018-03-27 50.54 50.95 49.43 49.87 3224396
2018-03-28 50.15 50.53 48.34 48.73 3973143
2018-03-29 49.09 51.01 49.07 50.62 3358585
2018-04-02 50.24 50.32 47.52 48.50 3658165
2018-04-03 48.79 50.67 48.33 50.45 3706877
2018-04-04 49.38 51.13 49.06 51.01 3307147
2018-04-05 51.49 53.22 51.42 52.54 5161438
2018-04-06 52.01 52.74 49.86 51.09 3765660
2018-04-09 51.87 52.70 51.23 51.60 4161699
2018-04-10 52.55 54.23 52.38 53.69 5508807
2018-04-11 53.60 55.54 53.50 54.93 4891864
2018-04-12 54.98 55.98 54.47 55.00 4832029
2018-04-13 55.55 56.94 55.38 56.32 7047858
2018-04-16 56.50 56.72 55.58 56.24 4002547
2018-04-17 56.29 56.66 55.80 56.33 3572697
2018-04-18 57.00 58.63 56.90 57.92 6115304
2018-04-19 58.25 58.98 57.72 58.20 3790516
2018-04-20 57.99 58.15 57.37 57.81 4378615
2018-04-23 57.55 58.68 56.97 58.54 3206098
2018-04-24 58.81 59.56 57.21 57.65 4718042
2018-04-25 58.54 59.36 56.82 59.34 6011223
2018-04-26 59.23 59.25 57.95 58.44 4038924
2018-04-27 57.89 58.32 55.86 56.63 6108643
2018-04-30 56.61 57.80 56.61 56.99 5373531
2018-05-01 56.60 57.70 56.18 57.65 3103074
2018-05-02 57.47 58.53 57.38 57.61 3806940
2018-05-03 57.04 58.01 56.56 57.79 3448959
2018-05-04 57.73 59.16 57.59 58.71 2925859
2018-05-07 59.36 61.36 58.96 59.22 4877892
2018-05-08 59.06 60.95 58.13 60.91 5257584
2018-05-09 61.99 63.67 61.89 62.35 7189462
2018-05-10 62.83 63.43 62.20 63.30 3548789
2018-05-11 63.40 63.47 62.47 62.72 3274657
2018-05-14 63.03 63.78 62.82 63.13 2818869
2018-05-15 63.06 63.82 62.66 63.46 2321790
2018-05-16 63.09 63.84 62.54 63.61 2329467
2018-05-17 63.94 65.74 63.59 65.17 4291710
2018-05-18 65.12 65.49 64.43 64.66 4000606
2018-05-21 65.46 65.89 65.11 65.27 2768879
2018-05-22 65.24 65.72 63.47 63.82 3283714
2018-05-23 63.20 64.32 62.61 63.12 5567117
2018-05-24 62.14 62.98 61.67 62.40 2965551
2018-05-25 60.78 60.78 58.35 59.16 6229107
2018-05-29 58.43 59.79 58.24 59.43 3660625
2018-05-30 60.10 61.72 59.82 60.96 3439852
2018-05-31 60.35 61.48 60.10 60.42 3125232
2018-06-01 60.67 62.20 60.13 61.80 3788901
2018-06-04 62.13 62.84 60.51 60.83 3032505
2018-06-05 60.36 61.57 60.05 61.08 2493100
2018-06-06 61.11 61.90 60.69 61.57 2698089
2018-06-07 62.10 62.66 61.83 62.33 2990410
2018-06-08 62.35 62.37 61.42 61.84 2093295
2018-06-11 61.87 62.19 61.28 61.80 2444761
2018-06-12 61.72 62.11 60.41 60.47 2965602
2018-06-13 60.48 60.92 59.78 60.49 2822032
2018-06-14 61.09 61.34 60.26 60.72 3279924
2018-06-15 60.14 60.44 59.06 60.04 6625585
2018-06-18 60.04 61.88 59.39 61.60 4560076
2018-06-19 60.04 61.81 60.04 61.40 2634015
2018-06-20 62.30 63.16 61.72 62.64 5572060
2018-06-21 62.21 62.31 61.36 61.71 3545607
2018-06-22 63.60 65.22 63.29 64.57 6864506
2018-06-25 64.17 64.58 62.14 62.29 4374910
2018-06-26 62.72 63.96 61.91 63.77 2553787
2018-06-27 64.89 67.15 64.85 65.57 5399900
2018-06-28 65.93 66.33 64.88 65.56 3294441
2018-06-29 66.27 68.40 66.09 66.89 5443229
2018-07-02 65.87 66.23 64.44 64.89 3023821
2018-07-03 65.91 67.68 65.56 65.96 1713376
2018-07-05 66.62 66.92 65.82 66.38 2664304
2018-07-06 65.71 67.89 65.63 67.55 2139275
2018-07-09 68.15 69.25 67.78 69.21 2639298
2018-07-10 69.90 71.14 69.00 69.60 2531141
2018-07-11 68.48 69.02 66.02 66.82 3845126
2018-07-12 67.42 67.78 65.65 66.74 3117541
2018-07-13 66.81 67.46 66.40 66.54 3040947
2018-07-16 65.13 65.81 63.37 63.88 3649009
2018-07-17 63.22 63.84 62.62 63.46 3666659
2018-07-18 63.08 64.44 62.02 64.14 2801316
2018-07-19 64.14 65.00 64.09 64.50 2442657
2018-07-20 64.74 64.74 63.54 64.04 2496512
2018-07-23 64.17 64.65 63.47 64.24 4027929
2018-07-24 64.84 65.89 64.24 65.06 3505647
2018-07-25 64.98 65.02 62.80 64.88 4158893
2018-07-26 64.65 65.60 63.10 64.33 4196882
2018-07-27 63.81 64.66 63.29 63.61 2473065
2018-07-30 64.56 65.24 64.43 64.68 2108974
2018-07-31 64.71 66.06 64.53 65.63 2812437
2018-08-01 64.77 65.13 63.81 64.80 2771935
2018-08-02 64.45 66.00 63.85 65.82 2282663
2018-08-03 65.43 66.50 65.17 66.30 3088132
2018-08-06 66.53 67.49 65.59 66.96 2226665
2018-08-07 67.92 68.31 66.96 67.25 2906984
2018-08-08 66.53 67.07 65.13 65.93 2981624
2018-08-09 65.96 66.25 63.91 64.00 3669768
2018-08-10 63.87 64.54 63.56 64.27 2881216
2018-08-13 64.14 64.40 63.11 63.33 2113280
2018-08-14 64.16 64.38 63.50 63.92 1928357
2018-08-15 63.03 63.21 60.39 61.50 4760169
2018-08-16 62.10 63.19 61.62 62.74 2068757
2018-08-17 63.21 63.37 62.25 62.35 2311968
2018-08-20 62.22 63.80 62.22 62.96 2043183
2018-08-21 63.59 64.23 63.30 63.40 2016156
2018-08-22 64.40 65.39 64.01 65.19 1757608
2018-08-23 64.82 64.84 64.01 64.55 1493405
2018-08-24 65.55 65.79 64.88 65.14 1912621
2018-08-27 65.25 66.26 64.94 66.15 1449337
2018-08-28 66.17 66.50 65.40 65.78 2377836
2018-08-29 66.34 67.88 66.22 67.21 3392094
2018-08-30 67.43 68.62 66.88 68.17 2819861
2018-08-31 67.83 67.86 66.86 67.34 2011951
2018-09-04 67.43 67.57 65.53 65.68 2093669
2018-09-05 65.21 65.73 64.43 65.41 2508419
2018-09-06 65.28 65.28 62.77 62.97 2566684
2018-09-07 62.25 63.12 61.32 62.63 2893188
2018-09-10 62.94 63.44 62.45 62.55 1412885
2018-09-11 62.17 64.60 62.17 64.38 2015848
2018-09-12 65.02 66.00 64.65 65.06 2700621
2018-09-13 64.83 65.62 63.51 64.99 2847112
2018-09-14 64.92 66.40 64.92 66.01 2655492
2018-09-17 66.70 67.59 66.30 66.77 2151551
2018-09-18 67.51 69.36 67.00 68.52 3076273
2018-09-19 68.48 70.00 68.48 69.42 3299077
2018-09-20 70.00 70.42 69.13 69.38 2504821
2018-09-21 69.65 70.82 69.29 70.51 4981027
2018-09-24 71.62 73.08 71.53 72.04 4164681
2018-09-25 72.87 73.25 71.51 71.64 3551205
2018-09-26 71.03 71.51 70.23 70.44 3007020
2018-09-27 71.39 71.79 71.11 71.58 3170007
2018-09-28 71.09 74.08 71.09 71.58 5988505
2018-10-01 71.89 74.81 71.46 74.59 4977289
2018-10-02 74.61 74.74 73.22 73.36 2457361
2018-10-03 73.97 73.99 72.90 73.98 2950086
2018-10-04 73.34 73.91 72.09 72.58 2588189
2018-10-05 72.74 73.18 71.68 72.44 2742732
2018-10-08 71.55 72.11 70.74 71.11 2644850
2018-10-09 71.33 73.19 71.12 72.57 2283451
2018-10-10 72.06 72.25 66.90 67.19 6878199
2018-10-11 66.79 67.38 64.43 65.50 4031993
2018-10-12 67.26 67.32 65.09 66.16 2601434
2018-10-15 66.50 66.94 65.47 65.64 2345382
2018-10-16 65.79 66.22 65.12 65.80 2454979
2018-10-17 65.46 65.57 63.66 64.78 4552248
2018-10-18 63.59 64.25 63.05 64.11 3966275
2018-10-19 64.50 65.73 63.21 63.56 3186396
2018-10-22 63.37 63.63 62.39 62.94 2172012
2018-10-23 61.97 62.29 60.11 61.43 5267914
2018-10-24 62.05 62.38 58.07 58.16 4246419
2018-10-25 58.91 59.80 58.39 58.99 3419820
2018-10-26 57.83 59.20 56.75 58.11 3220626
2018-10-29 58.41 58.60 55.44 56.16 3233032
2018-10-30 56.21 57.22 55.12 57.08 3736650
2018-10-31 60.15 61.16 57.15 57.40 7736389
2018-11-01 57.91 58.70 57.00 57.84 3819516
2018-11-02 58.13 58.60 55.66 56.35 3465723
2018-11-05 57.04 58.99 56.95 58.64 3918159
2018-11-06 58.83 59.38 57.63 58.66 3373567
2018-11-07 59.61 61.29 59.08 60.88 4605632
2018-11-08 60.64 61.08 59.02 59.23 3079693
2018-11-09 57.89 59.54 57.35 59.15 2901368
2018-11-12 59.86 60.15 57.35 57.46 2395107
2018-11-13 57.29 58.01 55.49 55.96 4067818
2018-11-14 57.36 58.27 55.34 56.02 3075869
2018-11-15 55.81 57.54 55.50 57.22 2991234
2018-11-16 57.34 58.10 56.92 57.68 2482833
2018-11-19 56.68 57.51 56.46 56.96 2057668
2018-11-20 55.80 55.81 53.96 54.86 4306805
2018-11-21 55.72 57.19 55.43 56.19 2752612
2018-11-23 53.67 54.67 53.21 53.65 2931386
2018-11-26 54.23 55.05 52.52 53.10 6759476
2018-11-27 53.08 53.37 52.29 53.20 3233397
2018-11-28 53.39 54.65 52.74 54.03 3136086
2018-11-29 54.10 55.37 53.87 54.44 2736432
2018-11-30 53.69 54.69 53.04 53.89 3935237
2018-12-03 56.14 57.15 54.88 56.45 4241515
2018-12-04 56.46 57.20 54.89 54.92 6173633
2018-12-06 53.58 54.10 52.27 53.37 5001374
2018-12-07 54.58 55.30 52.51 52.61 4348069
2018-12-10 51.75 52.57 50.37 51.49 4496737
2018-12-11 52.64 52.94 51.47 51.98 3339642
2018-12-12 52.82 53.82 51.40 51.74 4258232
2018-12-13 51.74 53.58 51.57 51.96 5718504
2018-12-14 51.43 52.28 50.50 50.90 4306529
2018-12-17 50.73 51.20 49.27 49.76 4186853
2018-12-18 49.75 49.83 47.28 47.31 6644745
2018-12-19 47.66 48.70 45.90 46.00 6261089
2018-12-20 45.41 46.12 43.40 43.51 5920496
2018-12-21 43.27 43.70 41.25 41.49 8595432
2018-12-24 40.64 40.86 36.43 36.43 7428943
2018-12-26 37.26 40.48 35.59 40.45 10671275
2018-12-27 39.69 41.61 39.06 41.54 8029877
2018-12-28 41.72 41.85 40.17 40.38 5171695
2018-12-31 40.65 41.32 40.08 40.50 4513476
2019-01-02 39.29 42.40 39.08 42.24 4692236
2019-01-03 42.40 42.85 40.60 42.39 6034523
2019-01-04 43.50 45.86 43.00 45.69 9819358
2019-01-07 45.81 48.17 45.10 47.88 7827319
2019-01-08 48.70 48.79 47.54 48.48 5405904
2019-01-09 49.15 50.56 48.60 50.16 6525873
2019-01-10 49.68 52.04 49.11 51.95 8692892
2019-01-11 51.01 51.33 50.20 51.27 4236650
2019-01-14 50.40 51.38 50.21 50.81 3986272
2019-01-15 51.60 52.41 51.42 51.82 5974649
2019-01-16 51.85 52.10 51.15 51.28 4309593
2019-01-17 50.71 52.41 50.56 51.84 2964188
2019-01-18 52.51 52.95 51.79 52.81 5504612
2019-01-22 51.93 52.59 51.50 51.87 4486514
2019-01-23 52.35 52.35 50.08 51.05 3562561
2019-01-24 50.90 51.89 50.37 51.00 4396438
2019-01-25 51.54 53.63 51.47 53.10 5046743
2019-01-28 51.56 52.11 51.05 51.73 4012424
2019-01-29 52.25 52.57 51.69 51.87 4688045
2019-01-30 52.92 54.05 51.28 53.93 4999775
2019-01-31 54.04 55.38 53.86 54.00 7623107
2019-02-01 54.60 56.62 54.41 55.66 5369480
2019-02-04 54.77 55.80 54.25 55.67 2592179
2019-02-05 55.40 55.87 54.29 54.41 3209166
2019-02-06 54.70 55.16 54.13 54.94 4075575
2019-02-07 54.20 54.48 52.01 52.40 3740636
2019-02-08 52.31 52.58 51.10 52.47 3398849
2019-02-11 51.83 53.69 51.34 53.58 2469042
2019-02-12 54.82 55.53 54.54 55.14 4035594
2019-02-13 55.36 57.66 55.36 56.00 3762864
2019-02-14 55.71 57.61 55.55 57.07 2994514
2019-02-15 57.76 58.23 57.29 57.58 2604362
2019-02-19 57.01 57.73 56.55 57.59 2919033
2019-02-20 57.37 58.92 57.35 58.64 2388156
2019-02-21 58.32 58.65 57.48 57.68 3254780
2019-02-22 58.35 58.55 57.01 57.16 2966913
2019-02-25 56.66 58.04 56.58 57.54 2204871
2019-02-26 57.39 58.35 57.20 57.69 2859736
2019-02-27 58.20 59.93 57.80 58.14 3525260
2019-02-28 58.33 58.33 57.11 57.85 5634924
2019-03-01 58.26 59.74 58.26 59.23 3450744
2019-03-04 59.78 60.00 58.01 59.33 3319872
2019-03-05 59.91 59.93 58.75 59.15 4571608
2019-03-06 58.09 58.09 56.00 56.74 4072014
2019-03-07 56.92 57.24 56.00 56.61 4371121
2019-03-08 55.07 55.19 54.26 55.00 3367129
2019-03-11 55.74 56.46 55.18 55.93 4506440
2019-03-12 56.38 57.65 56.10 57.21 2852515
2019-03-13 57.87 58.44 57.40 58.06 3870903
2019-03-14 58.02 58.79 57.74 57.71 3572378
2019-03-15 57.54 58.61 57.17 58.25 4319046
2019-03-18 58.47 59.32 58.28 59.13 2114647
2019-03-19 59.63 59.65 57.63 57.99 2959290
2019-03-20 57.93 60.63 57.44 59.95 3905228
2019-03-21 59.81 60.99 59.60 60.80 2210733
2019-03-22 59.70 60.21 57.96 58.75 3292491
2019-03-25 58.60 59.81 58.05 59.54 2997403
2019-03-26 60.69 61.53 60.16 61.09 3149181
2019-03-27 61.03 61.51 59.85 60.26 2283686
2019-03-28 59.61 61.03 59.54 60.96 1747402
2019-03-29 61.59 61.93 60.11 60.23 2244772
2019-04-01 61.08 61.45 60.41 60.84 2580429
2019-04-02 61.55 61.55 60.12 60.35 3058532
2019-04-03 60.55 60.81 59.30 59.56 1893750
2019-04-04 59.50 60.81 59.13 60.75 2487940
2019-04-05 61.00 63.10 60.87 63.00 4768399
2019-04-08 63.10 63.62 62.59 63.08 4155498
2019-04-09 62.71 63.31 61.89 62.54 3084407
2019-04-10 62.96 63.63 62.84 63.36 2856803
2019-04-11 62.97 63.69 62.23 63.29 2128532
2019-04-12 65.00 66.25 64.61 66.10 6405670
2019-04-15 65.70 66.26 65.25 65.54 2041763
2019-04-16 65.28 66.48 64.66 66.31 2643171
2019-04-17 66.65 67.00 65.74 65.92 2135278
2019-04-18 66.05 66.59 65.66 65.86 2199100
2019-04-22 66.95 68.27 66.26 67.88 4294709
2019-04-23 67.75 68.08 66.89 67.46 3839029
2019-04-24 67.75 68.25 65.76 65.85 4279234
2019-04-25 66.46 67.15 63.93 64.18 7603482
2019-04-26 63.49 64.22 62.75 63.85 3828912
2019-04-29 64.02 64.42 63.35 63.92 2737361
2019-04-30 64.50 64.64 63.70 64.12 3587749
2019-05-01 64.38 65.15 63.10 63.11 2170049
2019-05-02 61.78 63.03 61.18 61.93 2991073
2019-05-03 62.75 63.76 62.06 63.23 2662888
2019-05-06 61.90 63.08 61.12 62.81 2617986
2019-05-07 61.81 62.32 61.15 62.30 9202710
2019-05-08 62.32 63.84 62.21 63.44 2537016
2019-05-09 62.46 63.39 61.87 63.26 1877773
2019-05-10 63.17 63.84 62.36 63.58 2329481
2019-05-13 63.06 63.36 62.09 62.90 2268785
2019-05-14 63.51 65.00 63.36 64.18 2201136
2019-05-15 63.60 65.27 63.29 65.04 2327106
2019-05-16 65.64 66.72 65.46 66.35 2269086
2019-05-17 65.55 66.56 65.37 65.69 1648570
2019-05-20 65.73 65.97 64.98 65.28 2147601
2019-05-21 65.52 66.50 65.25 66.46 2105994
2019-05-22 65.72 66.02 63.93 64.09 2984638
2019-05-23 62.19 62.39 58.00 59.01 4962981
2019-05-24 59.90 61.00 58.54 59.47 2504122
2019-05-28 60.15 60.69 59.07 59.18 2449430
2019-05-29 57.95 58.56 57.24 58.54 2568988
2019-05-30 58.44 58.87 57.46 57.79 1832782
2019-05-31 56.33 57.15 55.58 55.86 2807682
2019-06-03 56.30 56.61 54.52 54.73 3584364
2019-06-04 55.20 55.93 54.38 55.84 3408464
2019-06-05 55.99 56.06 53.58 54.18 4479733
2019-06-06 54.32 55.77 54.32 55.52 4964653
2019-06-07 55.72 56.91 55.35 56.55 4557378
2019-06-10 56.81 57.91 56.42 57.28 2174770
2019-06-11 58.03 58.60 57.41 58.00 2770086
2019-06-12 57.32 58.13 56.63 56.71 4592343
2019-06-13 58.03 58.91 57.71 58.06 3230442
2019-06-14 58.04 58.48 56.98 57.25 4809090
2019-06-17 56.85 58.28 56.77 57.86 2656874
2019-06-18 58.56 59.76 57.51 58.71 3647047
2019-06-19 58.57 59.51 57.90 58.92 2106426
2019-06-20 60.49 61.75 60.31 61.32 3548401
2019-06-21 61.66 62.28 61.12 61.20 3357023
2019-06-24 61.24 61.92 60.93 61.59 2402940
2019-06-25 61.31 62.68 61.31 62.19 2126861
2019-06-26 63.11 65.79 62.99 65.38 3620907
2019-06-27 65.33 66.03 63.94 64.29 2116194
2019-06-28 64.36 64.70 62.60 63.57 3370933
2019-07-01 65.33 65.76 64.03 64.27 2497845
2019-07-02 64.00 64.00 62.08 62.64 2130462
2019-07-03 62.84 63.11 61.89 62.42 1880403
2019-07-05 62.22 63.08 62.01 63.01 1597619
2019-07-08 62.46 62.93 61.54 61.71 2655609
2019-07-09 61.62 62.14 60.81 62.05 1878221
2019-07-10 63.00 63.88 62.66 63.18 2349017
2019-07-11 63.28 63.33 62.19 62.49 1367932
2019-07-12 62.96 63.58 62.40 63.13 1764058
2019-07-15 63.61 63.74 61.76 62.17 2163645
2019-07-16 62.11 62.85 61.04 61.70 1964798
2019-07-17 61.65 61.87 59.37 59.65 3705181
2019-07-18 59.36 60.12 59.12 59.85 2818193
2019-07-19 59.75 60.94 59.36 60.61 3940365
2019-07-22 60.71 60.99 59.30 60.42 1733866
2019-07-23 60.41 60.69 59.63 60.24 1710811
2019-07-24 60.02 61.08 59.71 60.60 2830997
2019-07-25 60.91 60.91 59.57 59.81 3004897
2019-07-26 59.72 60.10 59.08 59.83 2638742
2019-07-29 59.79 60.12 58.66 59.98 6014913
2019-07-30 59.79 62.25 59.51 62.00 3322387
2019-07-31 61.97 67.21 61.97 64.84 4855832
2019-08-01 63.25 65.69 62.65 63.66 4215581
2019-08-02 63.94 64.23 61.00 61.95 3033913
2019-08-05 60.22 60.55 58.60 58.82 3604386
2019-08-06 59.29 59.89 56.99 57.50 3075660
2019-08-07 55.96 58.63 55.63 58.02 4460310
2019-08-08 58.71 60.39 58.15 60.35 2517635
2019-08-09 60.71 61.98 60.03 60.62 2550533
2019-08-12 60.35 61.36 59.73 60.81 2368025
2019-08-13 60.45 62.76 59.97 62.02 2739245
2019-08-14 60.15 60.61 58.73 59.36 2874595
2019-08-15 58.89 59.79 58.35 59.62 2434469
2019-08-16 59.98 60.39 59.32 59.82 2387728
2019-08-19 61.15 63.39 60.69 63.15 4036200
2019-08-20 62.55 63.64 62.31 62.60 2413973
2019-08-21 63.67 65.41 63.55 64.83 2961546
2019-08-22 64.96 65.33 63.85 63.95 1386490
2019-08-23 62.20 63.55 59.27 59.56 3797138
2019-08-26 60.66 60.74 59.16 59.92 1796219
2019-08-27 60.22 60.79 59.14 59.71 1988700
2019-08-28 60.31 61.65 59.76 61.43 2939889
2019-08-29 62.00 62.99 61.52 62.24 2793689
2019-08-30 62.41 63.23 61.53 62.95 2063039
2019-09-03 61.35 63.59 61.05 63.28 2632816
2019-09-04 64.24 65.40 63.47 65.04 2561697
2019-09-05 65.50 65.99 64.88 64.99 2379019
2019-09-06 63.80 64.65 63.34 64.04 4074163
2019-09-09 64.84 65.05 63.02 64.06 4823115
2019-09-10 64.41 65.04 62.29 63.21 6011985
2019-09-11 63.60 65.09 63.28 64.95 3408238
2019-09-12 63.22 64.80 63.06 63.23 2703516
2019-09-13 63.81 64.14 62.75 63.22 2943904
2019-09-16 66.95 71.06 66.28 70.29 6852622
2019-09-17 69.50 69.98 64.91 67.80 4875769
2019-09-18 66.80 68.06 66.35 66.91 3292857
2019-09-19 67.80 68.00 65.00 65.58 2494408
2019-09-20 66.06 66.63 65.40 65.67 3639774
2019-09-23 65.00 66.02 65.00 65.51 1816798
2019-09-24 65.13 65.32 63.25 64.32 4249649
2019-09-25 63.38 64.16 62.48 63.52 1863415
2019-09-26 62.77 62.82 61.22 61.68 2312573
2019-09-27 60.53 61.79 59.76 60.13 3256820
2019-09-30 59.71 60.86 59.53 60.48 2445560
2019-10-01 61.17 62.09 60.34 60.62 3720189
2019-10-02 60.21 60.47 58.90 59.32 3385462
2019-10-03 58.78 61.87 58.31 61.79 3340303
2019-10-04 61.94 62.56 61.12 62.39 2987997
2019-10-07 62.76 63.60 62.36 62.70 2897451
2019-10-08 61.67 63.44 61.40 62.12 2607588
2019-10-09 63.15 64.72 62.93 64.35 2152787
2019-10-10 64.69 66.10 64.51 65.91 2228157
2019-10-11 66.83 67.76 66.26 66.77 2082743
2019-10-14 65.76 67.56 65.45 67.19 2347423
2019-10-15 66.92 67.68 65.96 66.13 1645391
2019-10-16 66.12 66.59 64.99 65.23 1910236
2019-10-17 65.36 65.64 64.63 65.16 1205446
2019-10-18 65.26 66.15 64.69 64.95 1567366
2019-10-21 64.68 66.03 64.40 65.91 1420178
2019-10-22 66.34 68.61 65.87 67.55 1926397
2019-10-23 67.38 67.59 66.23 66.62 2618621
2019-10-24 67.01 67.49 66.20 66.87 2092556
2019-10-25 66.52 67.49 65.85 66.78 1395913
2019-10-28 67.27 67.66 66.15 66.57 1664830
2019-10-29 66.09 68.72 65.63 67.80 1964293
2019-10-30 65.56 67.19 64.19 64.76 3409292
2019-10-31 64.37 65.79 64.03 65.75 2721145
2019-11-01 66.76 69.32 66.41 68.91 2370323
2019-11-04 69.94 70.48 68.86 69.24 3512734
2019-11-05 69.76 69.97 68.15 69.70 2853417
2019-11-06 69.06 69.74 67.83 68.66 2111153
2019-11-07 69.79 70.84 69.57 70.73 3062982
2019-11-08 70.22 72.19 69.88 71.85 2317000
2019-11-11 70.81 72.95 70.70 72.80 1846860
2019-11-12 72.84 74.11 71.16 71.81 3238146
2019-11-13 70.21 70.49 68.35 68.97 3847311
2019-11-14 69.03 69.40 67.72 67.85 2187899
2019-11-15 68.25 68.74 67.59 68.02 2356377
2019-11-18 67.55 67.76 66.02 66.79 3511487
2019-11-19 66.41 66.95 65.30 66.20 2691139
2019-11-20 66.36 68.16 65.97 67.13 2522734
2019-11-21 67.65 67.65 66.40 66.91 1760872
2019-11-22 67.25 67.25 64.35 64.37 2501073
2019-11-25 64.28 65.12 63.81 64.75 2995075
2019-11-26 64.58 65.13 63.53 63.57 3760555
2019-11-27 63.73 63.73 62.29 63.12 2531054
2019-11-29 62.35 62.87 61.49 62.09 1575582
2019-12-02 62.55 62.97 60.92 61.19 2583736
2019-12-03 60.61 60.90 59.72 59.79 2593860
2019-12-04 60.54 61.60 60.00 61.22 3054636
2019-12-05 61.58 61.99 60.84 60.95 1800625
2019-12-06 61.16 62.57 61.00 62.26 2224490
2019-12-09 61.56 62.40 61.35 61.75 3068708
2019-12-10 62.22 62.22 61.28 61.73 1777719
2019-12-11 61.71 62.01 61.39 61.60 1354945
2019-12-12 61.72 63.51 61.56 63.13 2677638
2019-12-13 63.38 63.96 62.12 62.32 1655529
2019-12-16 62.94 65.39 62.94 64.60 3467731
2019-12-17 64.69 65.55 64.33 64.67 2181128
2019-12-18 64.52 65.89 64.39 65.06 2877154
2019-12-19 64.72 65.30 63.37 63.69 2428544
2019-12-20 64.98 66.30 64.37 64.84 3596704
2019-12-23 64.89 67.05 64.84 66.89 1581678
2019-12-24 67.02 67.28 66.64 67.24 490320
2019-12-26 67.60 67.82 67.26 67.45 990450
2019-12-27 67.72 67.95 66.23 66.46 1594019
2019-12-30 66.53 67.28 66.05 66.15 988395
2019-12-31 65.58 66.86 65.33 66.81 1516723
2020-01-02 67.51 68.01 67.14 67.72 1493762
2020-01-03 68.87 70.29 68.52 69.84 2925555
2020-01-06 70.23 71.03 69.71 70.86 2116815
2020-01-07 70.35 70.96 69.59 70.94 1733901
2020-01-08 70.92 71.00 68.03 68.52 2376952
2020-01-09 68.01 69.20 67.08 69.09 1487233
2020-01-10 69.04 69.08 68.10 68.51 1223199
2020-01-13 68.38 69.56 68.25 69.30 1655884
2020-01-14 69.36 70.14 68.92 70.06 2509840
2020-01-15 69.62 70.12 69.17 70.08 1108893
2020-01-16 70.49 71.66 69.92 70.31 1803827
2020-01-17 70.39 70.74 69.75 69.90 1602829
2020-01-21 69.26 69.61 68.44 68.49 2058587
2020-01-22 68.07 68.73 67.08 67.20 2165162
2020-01-23 65.92 67.31 64.70 66.53 2114490
2020-01-24 66.26 66.38 63.57 64.41 2117054
2020-01-27 62.54 63.25 61.93 62.15 4966555
2020-01-28 62.78 64.08 61.72 62.12 11483702
2020-01-29 62.24 62.24 57.52 57.82 6557621
2020-01-30 57.48 58.94 57.19 58.56 4376702
2020-01-31 57.62 57.69 56.11 56.57 3553914
2020-02-03 56.90 58.02 56.25 56.43 3345808
2020-02-04 57.70 58.50 56.88 57.67 2953986
2020-02-05 58.91 59.55 58.02 59.31 3132223
2020-02-06 59.20 59.31 57.02 57.03 3005693
2020-02-07 56.28 56.65 54.99 55.45 3073148
2020-02-10 54.92 55.16 53.94 54.95 2620095
2020-02-11 56.03 56.65 55.64 56.16 1784662
2020-02-12 57.38 58.99 57.29 58.77 4015978
2020-02-13 58.20 60.04 57.91 59.99 3838322
2020-02-14 60.32 62.04 59.82 60.34 7043102
2020-02-18 59.44 61.37 59.18 61.14 2558350
2020-02-19 61.85 63.99 61.55 63.57 3994076
2020-02-20 63.80 64.98 63.09 64.72 2546037
2020-02-21 63.90 64.70 63.10 64.42 1937226
2020-02-24 61.29 61.80 59.38 60.22 2693793
2020-02-25 60.39 60.52 56.60 57.39 3143953
2020-02-26 57.63 58.18 55.88 55.88 3338118
2020-02-27 53.88 57.25 51.88 55.02 5813441
2020-02-28 52.01 56.19 52.01 56.18 6072469
2020-03-02 56.88 57.43 54.67 57.19 4752106
2020-03-03 57.36 58.61 56.03 57.70 4212805
2020-03-04 59.05 59.05 55.97 57.00 3358730
2020-03-05 55.10 55.53 53.49 54.48 4912666
2020-03-06 52.36 53.46 48.34 49.72 10523841
2020-03-09 35.20 36.30 27.60 32.98 14243019
2020-03-10 36.71 39.88 32.49 39.68 9583436
2020-03-11 37.89 38.85 35.33 36.69 8035076
2020-03-12 33.70 35.24 32.19 32.59 8121233
2020-03-13 35.20 37.24 31.00 34.92 6294548
2020-03-16 31.00 33.71 30.47 31.05 7196241
2020-03-17 30.94 34.49 29.80 30.62 7519317
2020-03-18 28.39 30.43 26.06 30.14 8249810
2020-03-19 30.40 33.73 29.12 31.13 4651651
2020-03-20 32.03 32.82 29.59 30.69 5850487
2020-03-23 30.70 31.30 27.77 28.91 5407142
2020-03-24 31.23 34.90 30.38 34.52 4222011
2020-03-25 34.76 37.17 32.71 34.74 4065460
2020-03-26 34.82 37.62 34.51 36.68 4157306
2020-03-27 34.90 35.85 33.76 34.03 3161660
2020-03-30 32.76 33.19 29.83 31.93 7572470
2020-03-31 33.29 35.34 32.62 33.30 3576542
2020-04-01 32.19 32.54 30.58 31.98 3881256
2020-04-02 33.73 37.50 32.15 35.30 5309190
2020-04-03 36.96 37.42 31.05 33.52 5668095
2020-04-06 33.95 35.63 32.59 35.13 3551718
2020-04-07 37.87 38.99 34.99 35.14 3681715
2020-04-08 35.97 39.37 35.79 39.18 3078567
2020-04-09 41.32 43.80 38.55 40.38 5153242
2020-04-13 41.77 42.27 39.32 39.91 2542011
2020-04-14 39.42 39.56 38.05 38.60 3109211
2020-04-15 36.00 36.68 34.03 35.42 4694451
2020-04-16 34.86 34.89 32.41 32.54 4296450
2020-04-17 32.99 37.54 32.62 37.35 4443695
2020-04-20 33.96 37.42 33.69 35.93 4413199
2020-04-21 34.13 37.18 33.74 36.37 4213256
2020-04-22 38.56 39.51 37.10 39.38 3213695
2020-04-23 41.66 42.67 40.63 41.67 3646872
2020-04-24 42.64 43.34 40.71 42.46 3974176
2020-04-27 41.37 43.48 40.44 43.17 2386329
2020-04-28 44.17 44.67 42.83 44.30 2632203
2020-04-29 46.58 49.27 45.81 49.01 3982401
2020-04-30 49.62 50.40 47.47 48.64 3869061
2020-05-01 47.28 47.74 43.97 44.28 2821595
2020-05-04 43.13 46.72 42.71 46.29 3527472
2020-05-05 49.00 49.18 45.89 46.14 2746984
2020-05-06 46.10 46.65 44.55 45.01 2690615
2020-05-07 46.90 48.70 45.71 46.40 2997374
2020-05-08 47.69 48.51 47.11 48.48 2087924
2020-05-11 47.74 48.30 46.82 47.13 2038495
2020-05-12 47.50 47.75 44.59 44.80 2496372
2020-05-13 45.10 46.07 41.88 42.36 2757510
2020-05-14 41.54 43.89 40.30 42.77 2829577
2020-05-15 42.45 45.23 42.34 44.07 2604936
2020-05-18 47.22 50.05 46.92 49.11 3063371
2020-05-19 49.30 49.30 45.76 45.86 1896216
2020-05-20 47.18 48.37 47.00 47.34 1616846
2020-05-21 47.65 48.20 46.51 47.24 1320797
2020-05-22 46.64 47.19 46.26 47.10 1884288
2020-05-26 49.07 49.61 48.08 48.63 1934745
2020-05-27 49.43 49.57 47.34 49.39 1450810
2020-05-28 49.56 49.79 48.33 48.44 2185881
2020-05-29 48.75 48.75 46.48 47.47 2653364
2020-06-01 47.59 48.94 47.11 48.70 2458389
2020-06-02 50.08 52.01 49.73 51.74 3169897
2020-06-03 52.81 52.99 50.66 52.11 2245063
2020-06-04 51.82 53.23 51.10 52.48 1655269
2020-06-05 56.00 57.93 55.45 57.03 6349778
2020-06-08 59.83 60.03 58.01 59.98 4411375
2020-06-09 57.09 58.66 56.40 57.67 2841760
2020-06-10 56.18 56.73 53.54 53.57 2203408
2020-06-11 49.55 51.86 48.21 48.32 3543776
2020-06-12 51.11 51.71 47.92 49.61 2930161
2020-06-15 46.76 49.92 46.26 49.60 2327691
2020-06-16 52.50 52.56 49.75 52.21 2398786
2020-06-17 51.94 52.06 50.41 50.41 1858034
2020-06-18 49.87 51.99 49.65 51.65 2140000
2020-06-19 53.55 53.55 51.24 51.24 4852563
2020-06-22 50.94 51.97 50.17 51.82 1934238
2020-06-23 52.50 53.73 52.32 52.41 2206951
2020-06-24 51.53 51.80 48.90 48.96 1970967
2020-06-25 48.59 50.71 48.01 50.63 1499064
2020-06-26 49.92 50.08 48.20 48.48 2672126
2020-06-29 48.88 49.96 48.42 49.94 1638198
2020-06-30 49.31 52.19 49.31 51.81 2205147
2020-07-01 51.72 52.30 49.54 49.85 1850785
2020-07-02 51.20 52.08 51.00 51.49 1851324
2020-07-06 52.46 52.46 48.82 49.49 2745644
2020-07-07 48.79 49.92 48.14 48.36 1912647
2020-07-08 48.46 49.70 48.14 49.32 1944023
2020-07-09 48.99 49.20 44.62 44.68 4375825
2020-07-10 44.38 45.62 44.14 44.90 2617172
2020-07-13 45.26 46.58 44.02 45.33 2195680
2020-07-14 45.08 47.60 44.78 47.48 2125346
2020-07-15 48.80 49.06 46.97 48.66 3034657
2020-07-16 48.20 49.42 47.29 48.67 1374569
2020-07-17 49.05 49.80 47.71 47.87 1498386
2020-07-20 47.92 49.37 47.89 48.20 1987082
2020-07-21 49.06 52.90 49.06 52.26 2959283
2020-07-22 51.25 52.57 50.10 52.09 1838152
2020-07-23 51.37 51.81 50.11 51.04 1609669
2020-07-24 51.23 51.91 50.39 50.46 1125492
2020-07-27 50.15 50.95 49.74 50.29 1122548
2020-07-28 49.99 50.31 47.97 48.10 2477762
2020-07-29 50.01 50.30 48.75 50.00 2492294
2020-07-30 48.64 49.04 46.54 47.54 2700522
2020-07-31 47.12 49.29 46.96 49.21 2344033
2020-08-03 49.32 50.46 48.56 49.84 1611480
2020-08-04 49.65 50.84 49.65 50.68 1665154
2020-08-05 51.96 54.20 51.39 53.61 3257966
2020-08-06 53.08 53.71 52.57 53.39 1599554
2020-08-07 52.83 53.54 52.28 53.03 2302222
2020-08-10 53.58 55.59 53.33 55.14 2785056
2020-08-11 56.33 56.86 53.39 53.52 2387346
2020-08-12 54.80 54.80 53.27 53.83 2074146
2020-08-13 53.48 54.03 52.53 52.73 1602914
2020-08-14 52.24 53.79 52.08 53.78 1229555
2020-08-17 53.58 53.58 51.61 52.47 1352383
2020-08-18 51.77 52.58 48.65 50.02 2419055
2020-08-19 49.74 50.22 48.48 48.49 2426239
2020-08-20 47.83 48.83 47.58 48.14 2080213
2020-08-21 47.84 48.16 46.94 47.51 1599340
2020-08-24 47.91 48.46 47.11 47.83 1675035
2020-08-25 48.78 48.78 47.35 48.32 1860312
2020-08-26 48.12 48.12 46.26 46.30 1547234
2020-08-27 46.61 47.06 45.78 46.42 1731797
2020-08-28 46.71 47.02 45.91 46.94 1685344
2020-08-31 46.94 47.02 45.69 46.04 1628946
2020-09-01 45.70 45.98 45.10 45.94 1495784
2020-09-02 45.70 46.73 45.37 45.89 1826079
2020-09-03 45.63 47.47 45.40 46.41 2356761
2020-09-04 47.05 47.84 46.41 47.15 2008311
2020-09-08 45.97 46.86 44.15 45.70 2590525
2020-09-09 45.96 47.65 45.76 46.95 2197728
2020-09-10 46.92 46.92 43.47 43.52 3390011
2020-09-11 43.56 43.74 42.72 43.00 2227199
2020-09-14 43.27 44.95 42.84 43.84 2340805
2020-09-15 43.95 44.30 42.77 42.85 2149321
2020-09-16 43.59 44.87 43.14 44.20 4560238
2020-09-17 43.33 44.67 43.30 44.25 3250813
2020-09-18 44.28 44.65 42.98 43.02 5029550
2020-09-21 41.81 42.41 40.73 41.15 3554196
2020-09-22 41.25 41.79 40.60 41.23 1758759
2020-09-23 41.62 41.93 39.29 39.40 1651882
2020-09-24 38.72 39.98 38.29 39.45 2905372
2020-09-25 39.21 40.88 38.92 40.48 2792797
2020-09-28 41.23 41.55 40.28 41.03 1861309
2020-09-29 40.83 40.89 39.77 40.69 1886684
2020-09-30 40.47 41.58 40.47 40.93 1840467
2020-10-01 40.00 40.38 38.66 38.98 3050238
2020-10-02 37.49 38.66 37.47 37.71 3224804
2020-10-05 38.32 39.38 38.18 39.36 2593391
2020-10-06 40.15 40.56 37.84 37.97 2691464
2020-10-07 38.21 38.65 36.62 37.68 3618719
2020-10-08 38.17 38.71 37.68 38.59 2179351
2020-10-09 39.13 39.40 37.73 38.06 1641283
2020-10-12 37.78 38.82 37.02 38.64 1602772
2020-10-13 38.52 39.48 38.28 38.65 1900729
2020-10-14 38.78 40.35 38.54 38.59 1421248
2020-10-15 37.79 39.38 37.52 39.32 1469872
2020-10-16 39.15 39.68 38.00 38.06 1640077
2020-10-19 38.48 38.64 36.50 36.60 2146060
2020-10-20 36.90 38.16 36.75 37.85 2131122
2020-10-21 37.33 38.05 36.92 37.19 1831251
2020-10-22 37.25 39.31 37.20 39.25 1867883
2020-10-23 39.55 39.91 39.01 39.37 1572022
2020-10-26 38.46 38.54 37.17 37.43 2363011
2020-10-27 37.27 37.72 36.78 37.40 2025768
2020-10-28 36.40 37.93 35.25 36.12 3407081
2020-10-29 34.88 37.31 34.82 37.18 2325743
2020-10-30 36.92 37.50 36.30 37.22 1833269
2020-11-02 37.81 38.46 36.82 38.04 2350030
2020-11-03 38.44 38.68 36.42 36.91 2320571
2020-11-04 37.08 38.25 35.91 37.22 2464630
2020-11-05 37.22 38.33 36.96 37.00 1330709
2020-11-06 36.86 37.77 36.44 36.49 1676115
2020-11-09 40.85 45.08 40.85 43.39 4636376
2020-11-10 44.18 44.82 42.60 44.79 3037363
2020-11-11 45.15 45.40 43.54 44.00 2693823
2020-11-12 43.75 44.17 41.09 41.59 3212892
2020-11-13 42.00 43.73 41.91 43.42 1685688
2020-11-16 45.42 47.05 44.36 46.82 3220269
2020-11-17 46.37 47.39 44.69 47.31 2845596
2020-11-18 47.41 48.40 45.91 46.03 2688382
2020-11-19 45.55 47.18 44.80 47.07 1716411
2020-11-20 46.81 47.11 46.06 46.54 1736145
2020-11-23 47.53 49.98 47.51 49.94 3012495
2020-11-24 51.59 54.47 50.65 53.64 3619719
2020-11-25 52.80 54.02 52.17 52.58 2175114
2020-11-27 51.83 52.54 50.48 50.77 1253851
2020-11-30 50.06 50.98 46.88 47.18 4305467
2020-12-01 48.90 49.84 47.39 47.76 3013272
2020-12-02 47.49 50.04 47.10 49.11 1927878
2020-12-03 49.60 52.00 48.95 51.00 1927900
2020-12-04 52.19 54.39 52.04 54.39 2252120
2020-12-07 53.65 53.65 52.00 52.53 1979461
2020-12-08 51.63 53.47 51.55 52.75 1648040
2020-12-09 53.51 54.89 52.62 54.09 2123123
2020-12-10 54.17 58.25 54.17 57.30 3807174
2020-12-11 56.75 57.42 56.01 56.38 1947140
2020-12-14 57.44 58.00 53.66 53.90 1839515
2020-12-15 54.73 56.48 54.10 56.40 2270987
2020-12-16 56.72 57.62 55.28 56.62 2928022
2020-12-17 57.30 57.86 56.14 56.67 2020928
2020-12-18 56.92 57.54 55.29 55.95 4783343
2020-12-21 53.53 55.00 52.83 54.29 1892635
2020-12-22 54.19 54.38 52.03 52.09 1942877
2020-12-23 52.69 54.93 52.69 54.20 1214533
2020-12-24 54.19 54.25 53.28 53.54 783133
2020-12-28 53.98 54.87 52.64 52.83 894642
2020-12-29 53.20 53.56 52.18 52.57 901427
2020-12-30 52.47 53.91 52.47 53.77 1543113
2020-12-31 53.48 53.49 52.36 52.79 1382316
2021-01-04 53.85 54.60 52.65 52.80 2139422
2021-01-05 53.54 57.78 53.54 56.54 2360391
2021-01-06 57.46 59.98 56.69 59.73 2759468
2021-01-07 60.00 61.69 59.65 61.16 1762472
2021-01-08 61.62 61.93 59.93 60.25 1710824
2021-01-11 58.60 60.96 58.26 60.94 1195466
2021-01-12 61.64 63.90 61.17 63.84 1955656
2021-01-13 63.61 63.80 61.53 62.10 1192834
2021-01-14 62.57 64.83 62.57 63.78 1724229
2021-01-15 62.51 62.56 60.25 61.04 1973106
2021-01-19 61.84 62.86 61.05 62.14 2057719
2021-01-20 62.93 62.93 61.51 62.26 1088275
2021-01-21 62.00 62.25 59.00 60.71 2323060
2021-01-22 58.84 60.36 58.07 59.93 2052915
2021-01-25 58.85 59.22 57.21 58.05 2905280
2021-01-26 58.52 60.11 57.09 57.19 1908621
2021-01-27 56.70 59.04 54.75 55.97 2622451
2021-01-28 56.57 57.16 54.41 55.90 2128592
2021-01-29 55.42 56.14 53.68 53.98 1736865
2021-02-01 55.02 55.38 53.43 54.50 1390856
2021-02-02 56.34 56.69 54.40 54.48 1556024
2021-02-03 54.84 58.43 54.56 58.36 2427424
2021-02-04 58.69 58.85 56.33 57.87 2387546
2021-02-05 59.20 59.28 56.88 56.94 2069668
2021-02-08 57.80 60.55 57.77 60.38 1932616
2021-02-09 59.73 59.99 58.37 58.45 2163867
2021-02-10 58.87 60.50 58.69 59.70 2443907
2021-02-11 59.78 60.20 57.36 57.92 2225219
2021-02-12 57.50 60.13 57.50 60.00 2233581
2021-02-16 61.27 62.61 60.51 61.75 2202054
2021-02-17 61.64 63.05 60.91 61.82 1829660
2021-02-18 61.60 62.32 60.39 60.72 1781502
2021-02-19 61.00 63.69 60.85 63.58 2420081
2021-02-22 63.68 66.91 63.68 65.41 2521530
2021-02-23 66.40 68.27 63.37 68.26 2884944
2021-02-24 68.29 70.50 67.15 68.80 4252272
2021-02-25 69.25 69.52 66.47 66.96 2575281
2021-02-26 66.01 66.79 63.15 65.53 2391890
2021-03-01 66.31 67.25 65.08 65.53 2128518
2021-03-02 65.99 66.79 64.61 64.73 2509483
2021-03-03 65.49 69.60 65.37 67.64 2212921
2021-03-04 67.91 72.32 67.64 70.79 3410804
2021-03-05 73.60 75.70 71.52 75.04 3788536
2021-03-08 75.04 76.24 73.15 73.78 2207303
2021-03-09 72.56 74.29 70.38 70.50 2866335
2021-03-10 70.25 72.04 69.55 70.89 3196671
2021-03-11 71.50 73.98 71.01 73.19 2748643
2021-03-12 73.42 73.50 72.25 72.49 1719661
2021-03-15 71.97 72.06 70.63 71.23 1645686
2021-03-16 70.04 70.19 68.55 69.01 1959430
2021-03-17 69.02 71.23 68.80 70.85 2331896
2021-03-18 69.94 70.27 67.06 67.32 2412666
2021-03-19 67.79 70.05 66.71 68.61 4721438
2021-03-22 68.73 69.42 67.99 68.50 2251625
2021-03-23 66.66 68.51 66.00 66.96 2728218
2021-03-24 68.35 69.82 68.03 69.08 1955622
2021-03-25 67.46 69.15 66.20 68.95 2153154
2021-03-26 70.72 72.40 69.99 72.32 1708303
2021-03-29 71.75 72.50 70.50 71.61 1751240
2021-03-30 70.97 71.86 70.01 71.04 1285742
2021-03-31 71.81 72.33 70.70 70.76 1981846
2021-04-01 71.74 74.55 71.35 74.48 1916411
2021-04-05 73.72 73.76 70.73 70.76 1637684
2021-04-06 71.20 73.84 71.20 71.48 1390923
2021-04-07 71.32 73.15 71.21 73.01 1973836
2021-04-08 72.08 73.66 71.56 73.43 2600107
2021-04-09 73.61 74.67 73.05 73.80 2433625
2021-04-12 74.58 74.98 72.93 72.95 2436004
2021-04-13 72.70 72.70 70.41 70.53 2040639
2021-04-14 71.30 74.10 71.03 72.31 3151917
2021-04-15 72.17 72.20 70.28 70.57 2123532
2021-04-16 70.97 70.97 69.15 69.34 2275542
2021-04-19 69.62 70.69 68.52 69.40 1522988
2021-04-20 69.39 69.39 66.36 67.73 3025826
2021-04-21 66.65 68.35 66.47 68.02 2890262
2021-04-22 68.22 68.60 66.44 67.02 1618173
2021-04-23 67.29 67.78 66.70 67.29 1771806
2021-04-26 67.40 68.40 67.06 68.15 1825422
2021-04-27 68.57 70.83 68.56 70.45 1984393
2021-04-28 70.14 76.95 70.00 75.94 4062613
2021-04-29 77.00 78.25 75.80 76.74 2071373
2021-04-30 75.50 77.38 74.39 74.51 2152322
2021-05-03 75.71 77.13 75.34 76.95 2009303
2021-05-04 77.37 78.37 76.14 77.16 2086641
2021-05-05 78.35 81.57 77.44 80.95 2440234
2021-05-06 80.99 81.40 77.45 81.29 3225230
2021-05-07 79.98 82.74 79.31 82.53 1838941
2021-05-10 83.50 84.27 82.10 82.56 2153801
2021-05-11 80.88 82.25 79.74 81.15 1692221
2021-05-12 81.74 84.31 80.88 81.14 1830606
2021-05-13 80.00 82.03 78.82 79.46 2120850
2021-05-14 80.74 84.50 80.74 84.33 1957963
2021-05-17 83.70 86.50 83.56 86.42 1976688
2021-05-18 86.32 86.94 84.56 84.79 1462302
2021-05-19 82.88 83.87 81.08 82.73 2097967
2021-05-20 82.67 82.69 80.63 81.96 1983091
2021-05-21 82.99 83.80 81.87 81.94 1842803
2021-05-24 82.84 84.32 81.68 84.19 1574949
2021-05-25 83.84 84.37 82.15 82.43 1515373
2021-05-26 82.48 84.29 81.74 84.00 1323553
2021-05-27 84.34 85.59 83.77 85.19 2534768
2021-05-28 85.50 85.67 83.68 83.82 1451286
2021-06-01 86.69 88.21 86.15 87.77 2428089
2021-06-02 88.28 89.04 87.10 88.40 1754254
2021-06-03 88.00 88.58 87.28 87.50 2062802
2021-06-04 88.61 89.00 86.96 88.92 1276789
2021-06-07 88.63 89.56 88.32 89.05 1132483
2021-06-08 88.16 90.36 86.86 90.18 2195587
2021-06-09 89.36 90.03 88.51 88.88 1858686
2021-06-10 90.33 90.97 87.87 89.03 1102679
2021-06-11 89.60 90.10 89.08 89.43 1167019
2021-06-14 89.83 90.67 87.60 88.67 1439031
2021-06-15 89.19 90.77 89.02 90.66 1164023
2021-06-16 89.95 90.54 87.88 88.52 2509428
2021-06-17 88.39 88.86 84.05 85.63 2287425
2021-06-18 83.86 85.26 82.93 84.35 4348832
2021-06-21 85.41 90.61 84.79 90.40 2424627
2021-06-22 89.88 90.16 88.07 88.62 2336086
2021-06-23 89.84 91.09 88.21 88.29 1438122
2021-06-24 88.30 88.84 87.41 88.50 2081993
2021-06-25 89.20 89.47 87.66 89.32 2562617
2021-06-28 88.73 88.73 85.39 86.18 2018569
2021-06-29 87.46 88.63 86.13 86.19 1294617
2021-06-30 87.00 88.81 86.82 87.32 1378240
2021-07-01 89.74 90.32 88.22 88.89 1447260
2021-07-02 88.12 88.64 87.65 88.17 941363
2021-07-06 87.96 87.96 85.08 85.18 2033358
2021-07-07 84.99 85.72 82.38 83.34 1755446
2021-07-08 81.81 83.72 81.38 82.60 1951221
2021-07-09 84.41 84.44 81.91 84.01 2307248
2021-07-12 82.84 85.17 82.33 84.60 1210332
2021-07-13 84.09 84.83 83.18 83.91 1035058
2021-07-14 84.58 85.71 80.03 80.39 2166377
2021-07-15 79.20 80.38 77.98 78.38 2286585
2021-07-16 79.25 79.60 76.08 76.37 2064480
2021-07-19 73.78 74.88 72.43 73.65 2775357
2021-07-20 73.56 75.37 72.84 74.24 2650492
2021-07-21 76.33 77.18 75.43 76.30 1844037
2021-07-22 76.54 76.56 74.75 74.99 1099394
2021-07-23 75.05 75.16 73.56 74.37 1349204
2021-07-26 74.57 75.90 74.18 75.85 1666879
2021-07-27 74.92 75.12 73.54 74.06 2139883
2021-07-28 74.39 78.28 73.85 77.49 2467097
2021-07-29 78.69 79.16 77.25 77.66 1874083
2021-07-30 77.33 77.62 75.39 76.44 1606650
2021-08-02 76.79 77.92 73.71 73.78 2016361
2021-08-03 73.51 75.10 72.55 74.98 2303123
2021-08-04 73.39 74.30 71.57 71.87 1914824
2021-08-05 72.65 74.29 72.13 73.20 1564629
2021-08-06 74.17 74.47 72.70 73.14 1567134
2021-08-09 71.78 72.65 71.38 71.64 1780298
2021-08-10 72.27 72.65 71.72 72.61 2314214
2021-08-11 71.90 72.95 71.07 72.78 1878371
2021-08-12 72.90 73.48 71.42 71.99 1408646
2021-08-13 71.97 71.97 69.90 69.94 1689582
2021-08-16 68.70 68.81 67.37 67.46 2145885
2021-08-17 67.00 67.77 66.00 66.40 1837944
2021-08-18 66.48 66.87 64.68 64.74 1693564
2021-08-19 63.15 64.09 61.93 63.59 2886792
2021-08-20 63.07 65.11 62.78 64.32 2624117
2021-08-23 66.20 67.67 66.19 66.75 2463035
2021-08-24 67.63 68.26 66.29 68.19 2958783
2021-08-25 68.34 69.65 67.50 69.34 1928041
2021-08-26 68.86 69.35 67.39 67.40 1502301
2021-08-27 68.32 70.57 68.32 69.85 1244095
2021-08-30 70.10 70.38 69.03 69.08 1209083
2021-08-31 68.72 69.56 68.15 68.75 1961804
2021-09-01 68.67 69.08 67.88 68.81 2159794
2021-09-02 70.20 72.40 69.88 71.27 2604694
2021-09-03 70.64 71.69 69.57 69.91 1389114
2021-09-07 69.46 70.71 68.98 70.11 1369977
2021-09-08 70.74 70.97 68.64 68.68 1440369
2021-09-09 68.23 70.40 67.64 68.58 2099890
2021-09-10 69.87 70.00 67.71 67.77 1347463
2021-09-13 68.99 71.51 68.71 71.14 2757857
2021-09-14 72.02 72.07 68.64 68.91 1766640
2021-09-15 70.33 72.83 70.33 72.65 3074176
2021-09-16 72.20 72.87 71.14 72.16 2555498
2021-09-17 72.47 73.33 70.82 71.34 3927700
2021-09-20 68.88 69.19 66.20 67.60 3218402
2021-09-21 68.78 69.16 66.22 67.31 2092869
2021-09-22 68.66 71.21 68.66 70.82 2862526
2021-09-23 71.27 75.10 71.00 74.70 2839211
2021-09-24 74.02 75.96 73.72 75.34 2033450
2021-09-27 77.55 79.44 77.23 79.12 2724194
2021-09-28 80.36 80.84 77.78 78.66 2280964
2021-09-29 78.26 78.83 77.28 78.36 2290280
2021-09-30 78.37 78.86 76.85 78.11 2453310
2021-10-01 78.63 81.47 78.53 81.14 2003055
2021-10-04 82.59 84.04 81.67 82.78 2811107
2021-10-05 83.73 84.98 82.72 84.11 2776362
2021-10-06 82.41 83.77 81.13 82.88 3051375
2021-10-07 83.38 84.01 82.32 83.61 3088628
2021-10-08 84.62 89.35 84.13 89.15 2501503
2021-10-11 90.84 92.41 88.63 89.85 2956813
2021-10-12 89.64 92.79 89.54 90.05 2504376
2021-10-13 88.29 90.19 87.49 89.24 1775189
2021-10-14 90.14 90.90 88.80 89.94 1486261
2021-10-15 91.13 91.85 89.96 90.15 2339605
2021-10-18 91.07 92.02 87.74 89.15 1977485
2021-10-19 89.57 90.53 88.62 90.10 1996015
2021-10-20 89.00 89.81 88.35 89.56 2582851
2021-10-21 89.10 89.79 86.95 87.51 2080849
2021-10-22 88.37 89.42 86.94 88.64 1944527
2021-10-25 89.75 91.01 88.39 88.50 1910485
2021-10-26 88.73 90.16 88.22 89.17 1593131
2021-10-27 85.97 89.64 83.40 84.68 2687889
2021-10-28 84.14 85.44 82.47 83.64 2245315
2021-10-29 83.69 84.36 81.63 82.57 1990577
2021-11-01 83.88 85.19 83.39 84.59 1496786
2021-11-02 83.85 84.39 82.08 82.30 1581293
2021-11-03 81.02 82.47 80.37 81.62 2242144
2021-11-04 83.35 83.81 81.18 82.13 1549355
2021-11-05 83.53 83.60 81.94 82.55 1775788
2021-11-08 83.70 86.83 83.18 86.41 2016134
2021-11-09 86.02 86.90 84.64 86.30 1152492
2021-11-10 85.44 85.82 81.30 81.80 1593626
2021-11-11 81.95 82.86 81.28 81.32 931363
2021-11-12 80.86 82.28 80.55 82.18 1552761
2021-11-15 81.96 83.34 80.87 82.30 1299388
2021-11-16 82.51 83.00 80.37 81.33 1196742
2021-11-17 80.36 82.23 79.50 79.89 1704041
2021-11-18 79.61 81.81 78.91 80.74 1541134
2021-11-19 78.60 78.95 75.37 76.07 2533323
2021-11-22 76.13 79.40 75.83 77.61 1631747
2021-11-23 79.23 82.21 79.01 81.58 1878510
2021-11-24 80.64 82.98 80.64 81.65 1077157
2021-11-26 76.72 77.69 74.40 76.04 2566011
2021-11-29 78.44 79.06 75.82 76.07 1982675
2021-11-30 74.07 76.90 73.80 74.52 3962566
2021-12-01 76.86 78.27 72.72 72.86 2839529
2021-12-02 72.73 77.72 71.06 77.14 2201312
2021-12-03 78.60 78.79 75.20 75.88 1848569
2021-12-06 77.91 78.41 76.20 77.16 2298272
2021-12-07 78.93 82.27 78.81 79.97 2131089
2021-12-08 80.53 81.58 80.18 80.56 1665139
2021-12-09 79.40 80.10 78.22 78.75 1830680
2021-12-10 79.76 79.94 77.54 79.16 1481400
2021-12-13 77.64 78.00 75.98 76.81 1652624
2021-12-14 76.14 77.05 75.13 76.18 2152953
2021-12-15 75.92 76.12 73.07 75.39 2004629
2021-12-16 76.30 78.57 75.55 75.63 1789755
2021-12-17 75.28 75.38 71.34 71.62 5260353
2021-12-20 69.73 71.30 68.32 71.18 2281471
2021-12-21 72.34 74.83 72.05 74.50 2432282
2021-12-22 74.11 75.06 73.11 74.11 1504232
2021-12-23 74.49 75.22 73.47 73.49 1216468
2021-12-27 73.29 75.66 72.38 75.61 1395377
2021-12-28 75.98 76.53 74.90 75.28 827018
2021-12-29 74.95 75.92 74.34 74.67 784231
2021-12-30 74.95 75.79 73.71 73.96 1018057
2021-12-31 73.60 74.56 73.41 74.03 952267
2022-01-03 73.90 76.88 73.63 76.79 1384057
2022-01-04 78.32 81.96 78.21 81.16 2953206
2022-01-05 82.30 83.45 80.50 80.83 2988627
2022-01-06 84.20 86.22 83.12 85.25 3098815
2022-01-07 85.99 87.36 85.02 86.62 2594654
2022-01-10 86.30 86.60 83.11 85.15 2718846
2022-01-11 86.53 90.65 85.10 90.04 2844235
2022-01-12 90.98 92.03 90.01 91.58 2475246
2022-01-13 91.55 93.37 90.37 90.61 2991696
2022-01-14 90.25 92.28 90.02 91.78 2305732
2022-01-18 94.29 94.51 90.23 92.18 2625406
2022-01-19 93.00 93.53 90.30 91.23 2577016
2022-01-20 90.30 93.05 88.59 88.97 4499299
2022-01-21 88.48 88.90 85.44 87.69 3753914
2022-01-24 84.88 89.45 83.56 88.74 4328601
2022-01-25 88.91 92.08 85.50 91.50 4561514
2022-01-26 94.50 94.59 86.67 87.74 5172880
2022-01-27 89.00 90.76 86.42 89.68 4969258
2022-01-28 89.91 92.44 88.70 91.00 5748831
2022-01-31 90.77 93.13 88.86 92.29 3090638
2022-02-01 91.18 95.10 90.28 93.50 3757675
2022-02-02 93.56 93.84 91.50 93.10 2450019
2022-02-03 91.58 92.97 90.21 92.00 2870509
2022-02-04 92.89 96.76 92.89 95.63 4035766
2022-02-07 95.59 96.51 93.70 95.23 3133200
2022-02-08 95.04 95.62 92.38 93.31 2252447
2022-02-09 93.23 95.25 92.77 93.31 2267549
2022-02-10 92.25 94.90 91.56 92.40 2166592
2022-02-11 93.57 96.64 93.00 96.20 2809702
2022-02-14 96.32 96.35 93.67 94.73 2824068
2022-02-15 90.20 93.67 89.09 93.19 3331353
2022-02-16 94.15 96.05 93.31 94.26 2442700
2022-02-17 93.65 94.72 92.16 94.20 2303930
2022-02-18 93.00 94.64 92.44 93.87 2487693
2022-02-22 96.76 97.39 92.03 93.87 3957454
2022-02-23 94.83 96.14 93.13 93.94 2293167
2022-02-24 96.82 97.00 92.17 95.26 5321943
2022-02-25 95.45 97.60 94.40 97.52 2287306
2022-02-28 97.36 101.65 96.56 101.06 4175706
2022-03-01 101.89 102.99 99.91 101.40 4237028
2022-03-02 101.01 102.36 97.79 101.78 4122610
2022-03-03 100.64 102.41 99.87 100.96 2192149
2022-03-04 100.73 101.57 98.60 101.17 3453350
2022-03-07 99.50 101.73 94.64 97.12 5209656
2022-03-08 100.00 101.58 93.57 96.62 4115243
2022-03-09 95.05 97.44 93.45 96.70 3744142
2022-03-10 97.83 98.92 96.10 97.75 2776349
2022-03-11 96.66 97.66 94.51 94.61 2668734
2022-03-14 93.55 95.09 91.03 94.21 2939857
2022-03-15 90.22 93.71 89.80 93.08 2659835
2022-03-16 93.16 96.19 93.00 94.75 2850913
2022-03-17 96.60 97.88 95.42 97.14 3256602
2022-03-18 97.83 98.34 96.18 97.41 4203673
2022-03-21 99.75 103.94 99.39 103.85 3204523
2022-03-22 102.37 103.40 99.62 101.59 2388682
2022-03-23 103.18 107.19 103.18 106.22 3193573
2022-03-24 107.00 108.80 105.55 106.51 2867344
2022-03-25 105.80 109.23 105.38 109.08 1999474
2022-03-28 106.93 107.78 106.00 107.42 2341414
2022-03-29 104.98 107.77 103.63 107.69 2520487
2022-03-30 109.15 109.88 107.66 108.56 1955917
2022-03-31 107.48 110.72 107.00 107.04 2351322
2022-04-01 107.37 109.34 106.98 108.99 1778187
2022-04-04 110.33 111.66 108.62 109.71 1980786
2022-04-05 110.27 111.61 107.49 107.63 2775032
2022-04-06 108.87 110.41 105.89 106.85 2401128
2022-04-07 108.66 109.75 105.38 108.18 1954022
2022-04-08 108.37 113.78 108.37 112.89 2683877
2022-04-11 112.07 112.47 110.03 111.76 2680776
2022-04-12 113.73 115.67 112.43 112.60 1896788
2022-04-13 113.74 115.41 112.90 114.63 1659065
2022-04-14 113.99 116.33 113.77 114.72 1310802
2022-04-18 116.00 117.06 114.96 115.71 1089982
2022-04-19 114.80 116.11 113.68 114.38 1699831
2022-04-20 115.74 116.50 113.84 114.88 1478771
2022-04-21 115.55 116.50 109.64 110.17 1597212
2022-04-22 109.23 110.70 106.31 106.45 1607953
2022-04-25 103.08 103.88 98.99 102.62 2348408
2022-04-26 102.98 104.11 100.93 101.48 2036662
2022-04-27 101.82 105.15 98.77 102.75 3658756
2022-04-28 103.09 106.59 99.50 105.15 2265949
2022-04-29 104.89 107.14 102.35 103.07 2005351
2022-05-02 101.68 103.47 100.02 102.38 1719702
2022-05-03 102.95 107.33 102.51 106.86 1903816
2022-05-04 109.16 111.62 106.97 111.49 1961976
2022-05-05 112.45 112.53 106.05 109.57 1795661
2022-05-06 111.64 117.33 108.73 117.25 3301976
2022-05-09 114.57 115.30 105.80 106.73 5186008
2022-05-10 107.96 110.42 102.62 105.77 2839865
2022-05-11 107.84 112.86 107.52 109.69 3484276
2022-05-12 109.35 109.43 104.93 108.39 2138212
2022-05-13 111.00 114.76 110.56 114.27 2148459
2022-05-16 114.74 118.86 114.50 116.97 2200363
2022-05-17 118.00 119.18 116.97 118.37 1757988
2022-05-18 118.63 119.43 111.94 114.19 1983104
2022-05-19 111.38 115.83 111.38 113.43 1854120
2022-05-20 114.59 116.55 110.46 113.34 1732345
2022-05-23 114.15 117.21 112.07 116.97 2045133
2022-05-24 115.69 118.27 114.08 117.73 1946833
2022-05-25 117.22 119.69 117.22 119.27 1768658
2022-05-26 120.05 121.77 118.72 120.67 1696285
2022-05-27 120.09 123.37 119.14 123.28 1806789
2022-05-31 126.98 129.40 122.73 123.07 4275706
2022-06-01 124.92 127.81 123.60 127.45 3282115
2022-06-02 125.66 127.96 124.95 126.25 1618738
2022-06-03 126.27 128.44 125.93 127.89 1245429
2022-06-06 128.76 129.62 126.03 126.61 1422887
2022-06-07 126.05 129.43 126.05 129.09 1645810
2022-06-08 129.36 131.44 128.17 129.64 1605744
2022-06-09 128.86 129.70 126.37 126.86 1298676
2022-06-10 125.56 129.37 124.15 127.72 3044913
2022-06-13 123.27 124.31 118.45 121.17 2642442
2022-06-14 124.11 125.84 117.96 120.07 2699279
2022-06-15 119.60 120.00 115.27 117.16 2910469
2022-06-16 113.87 114.53 107.55 108.71 3482584
2022-06-17 107.21 108.90 100.60 102.87 7278157
2022-06-21 106.28 108.65 105.02 107.74 3282210
2022-06-22 101.16 104.52 100.36 103.34 3765023
2022-06-23 104.47 104.74 98.11 99.36 2428043
2022-06-24 101.10 103.97 99.47 101.69 6554663
2022-06-27 103.29 107.41 102.62 106.96 3141144
2022-06-28 110.25 113.08 109.51 112.92 3543091
2022-06-29 114.75 115.31 108.67 109.33 2686488
2022-06-30 106.78 109.39 104.98 105.94 2810236
2022-07-01 107.34 107.90 101.52 105.39 1495993
2022-07-05 102.80 102.86 96.09 98.19 2824940
2022-07-06 96.71 99.22 92.29 95.55 3902119
2022-07-07 98.88 101.29 97.40 99.91 1937168
2022-07-08 101.31 101.38 97.85 100.18 1307379
2022-07-11 98.89 100.13 97.29 98.40 1493546
2022-07-12 94.24 95.44 91.74 94.58 1967538
2022-07-13 93.28 97.86 93.28 95.93 1751160
2022-07-14 91.92 94.29 90.34 94.19 2224099
2022-07-15 96.65 96.65 94.00 95.21 1368642
2022-07-18 98.14 101.61 97.56 99.79 2235879
2022-07-19 99.35 104.39 99.30 104.09 1697080
2022-07-20 102.79 105.48 102.20 104.92 1454890
2022-07-21 101.00 103.39 99.59 103.36 1953634
2022-07-22 103.37 104.60 100.67 101.39 1367734
2022-07-25 103.00 106.54 101.73 106.32 1327800
2022-07-26 107.63 108.53 103.87 105.24 1925809
2022-07-27 105.19 107.33 99.28 106.67 3392485
2022-07-28 108.06 109.91 106.19 109.18 2121921
2022-07-29 111.64 113.61 109.43 112.47 2056835
2022-08-01 110.19 110.19 107.15 108.74 1696113
2022-08-02 108.95 110.25 107.31 109.61 1270934
2022-08-03 110.97 110.97 104.56 105.66 1754681
2022-08-04 105.15 105.89 99.60 99.86 2696268
2022-08-05 98.42 104.27 98.27 102.89 1539851
2022-08-08 102.86 104.67 102.66 103.99 1498274
2022-08-09 105.83 108.11 105.31 106.58 1328186
2022-08-10 106.35 108.23 104.70 107.59 1072274
2022-08-11 110.47 113.49 109.50 112.14 1522817
2022-08-12 111.49 114.06 110.48 113.72 1095243
2022-08-15 109.31 111.98 106.90 111.46 1123114
2022-08-16 112.49 113.42 109.53 110.88 1028613
2022-08-17 111.05 112.89 110.00 112.75 1241090
2022-08-18 114.77 117.54 114.61 116.90 1306844
2022-08-19 116.46 117.55 115.47 116.63 1121232
2022-08-22 115.30 117.02 113.09 116.23 1067741
2022-08-23 118.80 121.84 118.32 120.14 1067640
2022-08-24 120.29 123.42 119.82 123.13 1118359
2022-08-25 124.24 124.67 123.04 124.65 997219
2022-08-26 124.63 126.55 122.80 124.60 1137501
2022-08-29 124.20 129.08 123.88 126.61 1748533
2022-08-30 124.19 124.63 120.73 122.12 1497435
2022-08-31 119.11 123.56 118.17 120.78 2093388
2022-09-01 118.31 118.83 115.59 116.45 1460013
2022-09-02 120.00 121.78 118.71 120.91 1860145
2022-09-06 121.81 122.58 118.50 119.44 1400483
2022-09-07 116.43 118.82 115.50 117.96 2047253
2022-09-08 118.74 119.03 116.26 118.10 2191603
2022-09-09 120.65 123.08 119.87 122.47 1468678
2022-09-12 124.59 127.84 123.87 126.92 2047026
2022-09-13 125.45 128.25 123.12 123.70 1788816
2022-09-14 125.53 130.27 124.74 128.09 2677948
2022-09-15 125.20 126.30 122.38 124.58 2470963
2022-09-16 123.21 123.74 119.33 121.64 4050824
2022-09-19 117.71 121.26 117.00 120.27 2209106
2022-09-20 119.49 120.01 117.40 119.31 1910056
2022-09-21 122.01 122.60 116.85 116.92 1333547
2022-09-22 119.04 119.92 114.32 114.40 1956771
2022-09-23 109.06 109.52 102.75 104.60 2945295
2022-09-26 103.74 104.70 100.34 100.74 2317840
2022-09-27 103.13 103.62 100.49 101.09 1983041
2022-09-28 102.00 108.32 101.62 108.30 2301493
2022-09-29 107.40 109.93 105.30 109.14 2661634
2022-09-30 107.99 110.21 106.66 108.99 2466348
2022-10-03 113.40 117.54 113.40 116.80 2409335
2022-10-04 119.24 124.21 118.84 124.09 2543335
2022-10-05 124.33 128.30 122.27 126.91 2287388
2022-10-06 125.53 130.77 125.53 130.38 3010056
2022-10-07 130.40 131.83 127.51 128.20 3077418
2022-10-10 128.45 130.79 125.50 126.78 1848659
2022-10-11 124.21 126.78 123.09 124.16 1786048
2022-10-12 122.84 126.39 121.86 125.65 1313091
2022-10-13 123.67 130.41 122.92 129.10 2192975
2022-10-14 127.61 129.67 122.45 122.59 1518745
2022-10-17 124.81 127.35 124.51 124.91 1685204
2022-10-18 126.23 128.40 123.75 125.86 1164201
2022-10-19 125.92 130.37 125.57 129.00 1988121
2022-10-20 130.25 133.31 129.07 130.15 2180147
2022-10-21 130.42 135.72 130.06 135.58 2251717
2022-10-24 135.80 138.00 134.58 136.26 1714304
2022-10-25 136.25 137.99 133.92 135.75 2185256
2022-10-26 138.83 145.31 134.28 142.29 3464041
2022-10-27 144.14 147.52 140.86 141.75 3137420
2022-10-28 143.42 144.09 137.16 140.47 2600265
2022-10-31 139.01 143.45 138.91 141.08 1837399
2022-11-01 144.09 144.99 142.29 143.30 2338495
2022-11-02 142.00 143.81 139.22 140.40 2162735
2022-11-03 138.95 144.67 138.44 142.10 3150435
2022-11-04 145.08 146.96 142.07 146.53 2869751
2022-11-07 147.02 148.76 145.76 148.74 1943057
2022-11-08 147.60 149.42 145.63 148.29 1559542
2022-11-09 145.23 145.70 137.24 137.71 2204071
2022-11-10 140.73 140.99 137.52 139.84 2513166
2022-11-11 143.05 146.54 141.53 145.58 2308359
2022-11-14 144.70 147.91 144.15 145.51 1659379
2022-11-15 146.87 149.83 145.56 149.44 1866141
2022-11-16 147.64 149.39 145.37 146.70 1686603
2022-11-17 144.61 146.87 143.56 146.67 1583627
2022-11-18 142.54 144.63 139.39 143.99 2114982
2022-11-21 139.73 141.65 134.40 140.92 2618030
2022-11-22 144.04 149.17 142.84 148.11 2115150
2022-11-23 145.78 147.48 141.57 144.90 1594159
2022-11-25 145.49 146.20 144.09 144.76 642976
2022-11-28 139.96 142.73 138.73 139.52 2391647
2022-11-29 141.02 142.99 140.19 141.98 1679959
2022-11-30 144.72 145.45 141.04 143.91 2801094
2022-12-01 145.73 147.12 143.25 143.37 1459324
2022-12-02 142.78 144.59 142.00 144.02 1632274
2022-12-05 146.31 147.53 140.09 140.59 2396953
2022-12-06 139.41 141.49 134.42 135.61 1756849
2022-12-07 135.90 136.72 133.63 134.77 1525192
2022-12-08 138.49 138.83 132.66 133.44 2136498
2022-12-09 133.74 134.68 129.01 129.32 2069607
2022-12-12 130.44 134.58 130.19 134.16 1387481
2022-12-13 137.78 139.44 136.07 137.17 1621748
2022-12-14 138.34 139.34 134.16 136.16 1300499
2022-12-15 134.43 135.52 132.83 134.30 1478724
2022-12-16 131.51 133.90 130.26 133.01 3025574
2022-12-19 134.67 135.94 132.66 133.63 1102954
2022-12-20 133.45 136.94 133.20 136.01 1125754
2022-12-21 138.85 140.76 137.02 140.29 1177227
2022-12-22 140.16 140.19 132.33 135.30 1009381
2022-12-23 137.08 141.72 136.52 141.68 1162940
2022-12-27 142.84 144.47 141.74 143.41 952797
2022-12-28 142.76 142.82 137.99 138.64 937779
2022-12-29 138.04 141.98 137.43 140.86 743445
2022-12-30 140.13 142.12 139.42 141.82 846175
2023-01-03 140.04 141.45 132.42 134.52 1556999
2023-01-04 131.15 136.92 130.59 136.57 1342734
2023-01-05 136.18 141.56 136.14 140.78 1658975
2023-01-06 143.55 145.41 142.00 143.70 1559811
2023-01-09 146.68 147.35 143.58 144.22 1818500
2023-01-10 144.61 145.61 142.16 143.62 1359240
2023-01-11 145.20 145.97 142.64 145.25 1293231
2023-01-12 147.11 153.39 146.73 150.73 2535927
2023-01-13 150.85 153.20 149.51 152.21 1776371
2023-01-17 151.73 152.91 150.08 151.65 1176817
2023-01-18 153.20 156.98 150.62 150.76 1776919
2023-01-19 149.64 154.27 148.86 153.83 1202416
2023-01-20 154.27 155.33 152.22 154.80 1668541
2023-01-23 155.88 156.90 154.16 155.16 1677636
2023-01-24 154.10 155.45 151.13 153.88 1643685
2023-01-25 154.96 157.89 151.60 157.89 2324222
2023-01-26 159.45 160.52 155.51 160.44 1503050
2023-01-27 159.51 159.97 155.68 156.25 1921588
2023-01-30 154.41 155.00 151.50 151.77 1588502
2023-01-31 151.62 152.89 149.60 150.16 2708783
2023-02-01 149.24 149.57 140.58 144.24 3311562
2023-02-02 143.46 143.62 137.23 138.78 3473339
2023-02-03 139.28 142.75 137.44 137.57 1854328
2023-02-06 137.67 139.08 135.40 137.30 1846949
2023-02-07 138.37 143.78 136.66 143.27 1646518
2023-02-08 142.50 143.80 140.73 142.73 1393574
2023-02-09 142.41 143.02 139.94 140.64 1024906
2023-02-10 143.28 146.84 143.28 146.59 1496016
2023-02-13 145.00 147.74 144.04 147.02 1474685
2023-02-14 145.33 148.20 144.60 147.99 1073694
2023-02-15 145.15 146.80 142.65 146.01 1882636
2023-02-16 145.68 146.73 143.62 143.76 1300902
2023-02-17 140.47 140.97 135.04 135.52 2633018
2023-02-21 133.82 136.08 133.08 135.87 1940698
2023-02-22 135.65 137.13 133.53 134.63 2029623
2023-02-23 137.77 138.42 133.59 135.80 1332217
2023-02-24 134.13 139.10 133.69 138.95 1825619
2023-02-27 138.96 140.09 137.12 138.88 1300940
2023-02-28 140.20 140.95 134.57 134.70 1847819
2023-03-01 135.29 139.22 134.34 137.86 1386335
2023-03-02 137.49 140.58 136.88 140.25 1199151
2023-03-03 137.51 141.67 137.00 141.16 1173061
2023-03-06 140.00 142.12 138.52 141.55 1316961
2023-03-07 140.65 140.88 136.02 136.88 2000683
2023-03-08 136.40 138.65 134.27 135.86 1607106
2023-03-09 136.42 138.03 133.21 133.44 1316264
2023-03-10 133.10 134.53 128.88 129.63 1622605
2023-03-13 125.75 127.00 122.85 124.83 2807804
2023-03-14 125.43 128.82 122.78 124.88 2087331
2023-03-15 118.92 120.38 114.09 116.80 2850901
2023-03-16 114.90 121.02 113.82 120.79 3341192
2023-03-17 120.76 121.71 117.00 118.33 5028851
2023-03-20 118.81 123.18 118.39 121.76 2049783
2023-03-21 124.90 126.94 124.39 126.09 1656897
2023-03-22 126.58 127.24 123.55 123.66 1931756
2023-03-23 124.31 125.65 119.47 120.56 1442559
2023-03-24 117.80 123.09 117.32 122.49 2066566
2023-03-27 124.63 128.45 122.72 126.86 2124718
2023-03-28 126.22 129.83 126.22 129.60 1606573
2023-03-29 130.78 133.02 130.04 133.00 1751170
2023-03-30 134.46 134.49 131.23 132.47 1166328
2023-03-31 133.24 133.38 131.38 132.34 1364059
2023-04-03 139.31 144.20 139.31 143.51 3162845
2023-04-04 143.89 143.89 138.82 140.92 1697725
2023-04-05 141.50 142.26 138.91 142.21 1348723
2023-04-06 141.01 141.95 140.00 140.88 1463583
2023-04-10 142.51 144.99 141.55 142.33 1536587
2023-04-11 143.43 145.54 142.25 144.80 1427572
2023-04-12 144.99 147.63 144.40 146.17 1683420
2023-04-13 145.92 148.57 145.17 147.25 1270127
2023-04-14 148.45 150.19 147.31 148.93 1551660
2023-04-17 148.69 148.94 145.12 145.65 1159451
2023-04-18 145.11 146.06 144.35 145.80 863034
2023-04-19 144.05 144.99 141.97 144.94 1681117
2023-04-20 143.26 144.16 142.06 143.99 1123016
2023-04-21 144.47 145.05 142.73 143.84 1199925
2023-04-24 143.84 146.56 143.60 145.73 1178646
2023-04-25 143.71 144.70 141.12 141.17 1810353
2023-04-26 140.17 145.92 140.02 142.95 2426535
2023-04-27 142.81 143.89 139.16 141.48 1492608
2023-04-28 141.14 146.37 140.95 145.06 1147414
2023-05-01 143.23 145.26 142.12 143.31 1096170
2023-05-02 141.51 141.51 135.65 137.08 1613951
2023-05-03 134.88 137.70 133.83 135.31 2583526
2023-05-04 135.68 137.56 130.33 130.94 2768335
2023-05-05 135.44 137.76 134.17 136.30 1487486
2023-05-08 139.36 140.66 136.76 136.88 1125121
2023-05-09 135.39 137.55 134.74 136.16 1013806
2023-05-10 136.91 136.96 132.79 135.24 1299936
2023-05-11 133.18 134.16 130.88 132.53 1577506
2023-05-12 133.88 134.34 131.63 132.79 1442242
2023-05-15 133.88 135.12 132.59 134.64 994920
2023-05-16 133.74 134.22 130.00 130.11 1281384
2023-05-17 131.93 133.70 130.34 132.19 1213345
2023-05-18 131.64 133.24 130.40 133.11 1140361
2023-05-19 134.64 135.32 133.00 133.55 1571965
2023-05-22 133.60 134.96 132.85 133.08 1507181
2023-05-23 133.90 134.83 131.23 131.96 1621272
2023-05-24 133.06 134.31 131.68 133.11 1544847
2023-05-25 130.50 131.45 127.97 129.11 1276120
2023-05-26 130.89 130.89 128.15 130.20 1451718
2023-05-30 127.57 128.83 126.39 127.89 1696101
2023-05-31 125.92 126.81 124.27 126.67 3165781
2023-06-01 126.93 131.33 126.26 129.05 1618760
2023-06-02 131.90 134.73 130.47 133.67 1600526
2023-06-05 136.04 134.94 131.12 133.67 1590226
2023-06-06 129.29 132.26 129.05 132.25 1102706
2023-06-07 133.08 137.44 133.07 137.08 1439763
2023-06-08 137.03 137.92 134.11 137.02 1379790
2023-06-09 136.75 137.48 135.03 136.39 1105046
2023-06-12 133.68 136.30 133.01 134.76 1623874
2023-06-13 136.77 139.04 136.15 136.12 1660501
2023-06-14 137.58 138.12 132.07 134.03 1354167
2023-06-15 134.11 137.74 133.90 135.81 1347370
2023-06-16 136.42 136.95 134.92 135.56 2571197
2023-06-20 134.55 134.55 130.82 132.36 1277393
2023-06-21 132.60 135.13 132.02 133.08 1608648
2023-06-22 131.65 133.76 130.86 133.65 1733304
2023-06-23 131.71 132.35 130.60 131.61 2586253
2023-06-26 131.80 135.30 131.54 134.99 1364898
2023-06-27 134.98 135.02 132.74 132.87 1946886
2023-06-28 133.70 134.13 131.57 133.55 2037558
2023-06-29 133.77 134.49 132.74 133.86 1823369
2023-06-30 135.44 136.99 133.90 135.95 2452413
2023-07-03 136.45 138.62 135.96 137.41 824755
2023-07-05 136.87 136.87 133.36 134.44 2497229
2023-07-06 133.39 134.79 129.12 130.09 2027611
2023-07-07 129.78 135.47 129.32 134.41 2668238
2023-07-10 133.74 136.60 133.40 135.99 1748546
2023-07-11 137.05 139.48 136.13 139.19 1651605
2023-07-12 140.32 141.81 139.57 140.85 1864144
2023-07-13 140.74 142.22 138.45 139.73 1557081
2023-07-14 138.45 138.61 134.57 135.26 1470854
2023-07-17 134.77 135.97 133.92 134.50 1484834
2023-07-18 133.84 138.01 133.75 136.65 1925988
2023-07-19 136.69 138.72 135.75 137.26 1691375
2023-07-20 139.08 140.85 138.08 140.34 1789172
2023-07-21 141.24 142.36 139.34 142.20 2039784
2023-07-24 143.13 147.49 142.80 145.66 2615110
2023-07-25 144.35 148.26 144.35 147.34 2025305
2023-07-26 145.52 148.80 145.50 147.62 2569461
2023-07-27 149.21 152.12 146.60 147.92 2801218
2023-07-28 148.72 149.18 146.44 149.02 1310305
2023-07-31 150.00 152.44 149.21 151.73 2336474
2023-08-01 150.64 152.09 148.63 151.60 1584833
2023-08-02 149.56 151.20 147.40 149.46 1757950
2023-08-03 149.81 154.73 149.11 151.94 1682753
2023-08-04 152.57 154.66 152.09 152.94 1679828
2023-08-07 152.56 153.40 151.12 151.84 1222431
2023-08-08 149.26 154.22 148.05 153.41 1574556
2023-08-09 154.88 157.80 154.44 156.40 1852976
2023-08-10 156.79 158.11 155.40 156.57 1060094
2023-08-11 156.57 158.06 155.89 157.68 1018834
2023-08-14 157.10 157.44 155.73 157.17 1459080
2023-08-15 156.04 156.63 154.10 155.57 1094166
2023-08-16 156.23 157.23 152.62 152.75 1614828
2023-08-17 155.68 157.39 153.90 154.29 1203181
2023-08-18 152.76 155.85 152.70 155.56 1017509
2023-08-21 156.55 157.98 153.26 153.67 1483549
2023-08-22 153.66 154.27 151.83 152.02 1255562
2023-08-23 150.38 151.09 148.30 150.82 1613762
2023-08-24 149.41 151.25 148.48 150.02 1409852
2023-08-25 151.09 151.46 148.91 150.60 1091344
2023-08-28 151.71 153.58 150.93 153.39 1150187
2023-08-29 153.77 154.81 152.25 154.68 963911
2023-08-30 155.25 155.37 154.26 154.70 798541
2023-08-31 155.16 155.16 152.92 154.50 1826567
2023-09-01 156.64 157.84 155.68 157.20 1476700
2023-09-05 158.23 159.95 157.52 157.83 1293019
2023-09-06 157.01 158.95 156.59 157.81 1430128
2023-09-07 157.76 159.79 157.33 158.33 1958790
2023-09-08 159.95 161.64 158.94 160.52 1639570
2023-09-11 161.92 162.86 156.75 157.95 1689315
2023-09-12 159.65 162.05 159.33 161.25 1332942
2023-09-13 161.70 162.27 157.48 160.45 2451642
2023-09-14 162.59 165.43 162.09 164.44 2666146
2023-09-15 162.91 163.82 160.26 160.35 2770873
2023-09-18 162.18 162.96 160.26 162.60 1321239
2023-09-19 164.58 164.68 158.18 159.04 1601523
2023-09-20 157.94 159.98 156.03 156.28 1626063
2023-09-21 156.83 156.94 150.69 150.93 1803738
2023-09-22 152.16 153.09 150.00 150.12 1543457
2023-09-25 150.53 152.92 149.78 151.94 1306770
2023-09-26 150.33 153.03 149.49 152.04 1965015
2023-09-27 154.69 158.80 153.61 158.04 3103717
2023-09-28 157.46 158.55 155.60 156.64 2475010
2023-09-29 156.47 157.19 152.00 153.00 1866858
2023-10-02 153.07 153.58 147.96 149.12 1531807
2023-10-03 148.28 149.74 147.81 149.50 1684745
2023-10-04 147.01 147.25 141.64 143.26 2871013
2023-10-05 142.06 144.70 141.70 141.94 1690858
2023-10-06 142.78 147.46 141.75 145.65 1753644
2023-10-09 150.15 154.20 149.27 153.38 1715465
2023-10-10 153.00 154.86 152.10 153.65 1152522
2023-10-11 152.01 155.24 151.82 154.98 2121748
2023-10-12 156.69 158.27 155.50 156.35 1731124
2023-10-13 159.10 162.13 158.01 160.98 1665912
2023-10-16 162.36 162.84 160.82 161.41 1459974
2023-10-17 161.11 164.32 161.10 164.02 1423575
2023-10-18 165.59 167.26 163.81 164.97 2127514
2023-10-19 164.22 167.75 162.86 166.08 1877346
2023-10-20 165.13 166.18 161.27 163.02 2211355
2023-10-23 163.40 166.50 160.48 161.30 11092061
2023-10-24 160.71 161.57 154.83 155.22 14845050
2023-10-25 155.16 155.69 154.11 154.40 6290709
2023-10-26 153.62 154.05 152.31 153.18 7910307
2023-10-27 150.79 150.99 142.76 143.29 8660732
2023-10-30 144.02 145.42 143.37 145.17 6850712
2023-10-31 145.19 145.90 143.55 144.40 4664373
2023-11-01 144.71 145.15 142.14 142.25 6596849
2023-11-02 141.99 148.15 141.67 147.76 3760549
2023-11-03 147.17 147.74 145.20 146.26 6376727
2023-11-06 147.79 148.17 145.58 145.74 1807936
2023-11-07 143.50 144.13 141.70 142.95 4455511
2023-11-08 142.15 143.19 140.64 140.77 3705005
2023-11-09 141.42 142.36 140.03 140.20 3820966
2023-11-10 141.81 141.90 140.03 141.59 3468764
2023-11-13 141.60 142.89 141.21 142.68 2408085
2023-11-14 143.11 144.14 142.39 143.76 2981223
2023-11-15 142.95 145.29 142.91 144.17 2226320
2023-11-16 142.45 143.41 140.60 141.46 3680827
2023-11-17 143.00 145.29 142.22 144.45 2420827
2023-11-20 144.93 145.85 144.48 144.50 2844365
2023-11-21 143.80 144.64 142.81 144.32 1524372
2023-11-22 141.44 144.67 140.76 144.40 1579383
2023-11-24 144.68 146.24 144.28 145.41 804199
2023-11-27 144.66 145.12 143.07 144.51 2155646
2023-11-28 144.32 146.77 144.28 145.60 2231997
2023-11-29 146.23 146.72 136.65 139.56 12129922
2023-11-30 141.18 143.60 139.12 140.56 9536882
2023-12-01 140.47 143.52 139.52 141.07 6123515
2023-12-04 139.66 142.50 139.50 141.69 3705430
2023-12-05 141.57 141.72 138.38 138.39 3792101
2023-12-06 135.83 138.11 135.00 136.28 8490978
2023-12-07 136.88 137.65 131.87 132.23 7487589
2023-12-08 133.32 135.25 131.61 134.50 5522576
2023-12-11 134.08 136.96 134.08 136.20 3197759
2023-12-12 135.01 136.70 134.33 134.80 3740112
2023-12-13 135.11 137.38 134.10 136.73 3358460
2023-12-14 138.61 143.53 138.00 142.66 4778196
2023-12-15 141.06 145.07 140.89 144.61 6319608
2023-12-18 147.15 147.99 144.83 145.73 3003069
2023-12-19 145.73 147.64 145.50 147.08 2771613
2023-12-20 147.21 148.88 145.77 145.77 2272783
2023-12-21 146.11 146.54 144.67 146.15 2100084
2023-12-22 147.69 148.15 146.43 146.56 1367515
2023-12-26 148.30 149.61 147.84 148.63 2161642
2023-12-27 148.20 149.32 147.65 148.58 1465921
2023-12-28 147.20 148.50 144.22 144.74 3430198
2023-12-29 145.68 145.68 143.87 144.16 2279072
2024-01-02 145.74 147.05 144.53 144.78 2663698
2024-01-03 145.17 148.50 143.96 147.81 1660947
2024-01-04 149.24 149.90 145.62 145.75 2064538
2024-01-05 147.22 147.22 144.57 145.06 2177043
2024-01-08 142.45 144.20 141.15 143.86 2943714
2024-01-09 144.00 144.15 140.13 140.17 2505638
2024-01-10 140.04 140.46 138.42 138.92 2132330
2024-01-11 139.96 140.46 139.04 139.79 1795479
2024-01-12 142.50 143.11 141.03 141.77 2026435
2024-01-16 140.40 141.19 138.00 138.29 3025866
2024-01-17 136.97 139.15 136.73 138.09 2694321
2024-01-18 137.82 137.96 135.64 137.11 2244294
2024-01-19 137.25 137.59 136.38 137.32 2674348
2024-01-22 136.63 138.10 136.07 137.78 2872491
2024-01-23 137.69 138.80 137.16 137.36 1655045
2024-01-24 138.84 140.27 137.46 140.27 2389291
2024-01-25 140.88 144.23 140.61 144.03 2437568
2024-01-26 143.50 144.54 142.36 144.26 2682325
2024-01-29 143.98 144.32 141.78 142.95 3497883
2024-01-30 141.56 144.48 141.51 143.52 4270702
2024-01-31 142.82 144.08 140.49 140.53 2771776
2024-02-01 140.29 142.27 139.77 141.50 2577883
2024-02-02 143.57 146.73 142.89 145.96 2540555
2024-02-05 145.05 147.06 144.19 145.46 2958746
2024-02-06 145.63 147.32 145.02 146.05 2155266
2024-02-07 146.16 147.32 144.67 145.20 2154340
2024-02-08 145.16 146.93 143.26 146.27 3154834
2024-02-09 146.12 147.65 142.00 142.07 4570826
2024-02-12 142.76 144.28 142.35 143.51 2306133
2024-02-13 143.81 144.19 141.72 142.99 2313210
2024-02-14 143.95 144.73 142.02 142.73 2503325
2024-02-15 142.72 148.84 142.49 147.99 1813523
2024-02-16 148.77 150.00 148.08 148.43 1979325
2024-02-20 148.48 148.93 146.68 146.68 3138886
2024-02-21 147.45 149.56 147.35 148.50 3084934
2024-02-22 147.83 150.90 147.27 149.64 2155288
2024-02-23 148.14 149.73 147.32 149.11 3187709
2024-02-26 149.40 150.66 148.43 149.96 3561828
2024-02-27 146.88 148.15 143.70 145.32 7257848
2024-02-28 144.77 147.31 144.70 145.40 2819434
2024-02-29 145.97 146.89 145.17 145.75 3878952
2024-03-01 147.00 149.10 146.22 148.19 3570168
2024-03-04 148.22 148.35 144.39 145.61 3436047
2024-03-05 145.80 147.39 144.98 146.36 2461533
2024-03-06 147.46 148.35 142.74 143.02 8104559
2024-03-07 143.34 145.47 143.17 144.33 4247507
2024-03-08 144.16 144.92 143.47 144.88 2558491
2024-03-11 144.66 147.02 144.36 146.96 2433234
2024-03-12 146.86 148.03 145.47 146.63 2113893
2024-03-13 148.38 150.00 148.05 148.97 2035041
2024-03-14 149.49 150.71 148.08 150.22 1741870
2024-03-15 149.85 151.74 148.82 150.86 3400614
2024-03-18 151.17 152.13 149.96 150.20 2560065
2024-03-19 150.88 152.04 149.98 151.99 1720107
2024-03-20 151.46 151.46 148.88 149.33 3852129
2024-03-21 149.39 150.45 148.81 149.34 2436168
2024-03-22 149.49 150.15 149.01 149.63 2708573
2024-03-25 150.51 152.43 150.30 151.38 1165574
2024-03-26 151.81 152.18 149.51 149.60 2314027
2024-03-27 149.48 150.84 149.31 150.55 2132660
2024-03-28 151.69 152.88 150.91 152.64 2443974
2024-04-01 153.05 154.94 151.59 154.78 1745775
2024-04-02 156.33 156.75 153.96 155.51 1457131
2024-04-03 156.28 156.45 155.03 156.18 1639543
2024-04-04 156.24 157.88 155.53 156.12 2805563
2024-04-05 156.57 157.74 155.32 157.45 2037667
2024-04-08 157.95 158.29 155.77 155.77 1784288
2024-04-09 156.60 157.09 154.82 156.34 1468882
2024-04-10 155.88 158.14 155.66 157.99 1619035
2024-04-11 158.21 158.50 154.93 157.64 1082697
2024-04-12 158.91 159.24 152.46 153.21 2732013
2024-04-15 154.76 155.41 151.44 151.62 1717952
2024-04-16 151.54 152.27 149.62 150.26 1229522
2024-04-17 150.26 152.28 149.99 150.80 1280664
2024-04-18 151.70 152.19 150.54 151.78 1002780
2024-04-19 152.18 154.71 152.18 154.35 2551024
2024-04-22 153.68 157.25 151.91 156.23 1810799
2024-04-23 155.99 157.47 155.07 156.94 2446711
2024-04-24 156.13 159.22 155.98 159.13 2363542
2024-04-25 160.00 161.97 158.41 161.45 2414217
2024-04-26 160.37 163.11 159.03 162.53 1933066
2024-04-29 162.09 163.98 161.58 163.13 1855248
2024-04-30 163.13 163.13 157.37 157.49 1671057
2024-05-01 156.83 158.95 154.86 156.77 4859068
2024-05-02 158.03 160.31 157.66 158.56 5170489
2024-05-03 158.08 158.92 154.87 158.86 6029703
2024-05-06 160.00 161.44 158.95 159.40 3501520
2024-05-07 160.00 160.15 158.45 158.49 2463996
2024-05-08 157.74 158.34 156.56 157.66 2402897
2024-05-09 157.93 160.00 157.74 159.95 1841386
2024-05-10 160.97 160.97 158.81 160.40 1378557
2024-05-13 161.12 161.22 158.34 159.61 2475479
2024-05-14 159.65 160.63 157.98 158.48 1781442
2024-05-15 158.05 158.10 154.85 156.72 2428702
2024-05-16 156.72 157.18 155.46 156.31 2205742
2024-05-17 157.02 158.32 156.02 158.11 2278408
2024-05-20 158.76 158.89 155.42 155.83 1738918
2024-05-21 155.30 156.10 154.27 154.61 2205236
2024-05-22 154.15 154.15 150.42 151.33 2860890
2024-05-23 152.07 152.37 149.80 150.28 2253450
2024-05-24 151.22 152.23 150.71 151.39 1652913
2024-05-28 153.00 153.00 149.90 152.05 4071919
2024-05-29 151.77 151.77 148.83 148.88 1949377
2024-05-30 148.71 150.97 148.71 150.21 2616638
2024-05-31 150.81 154.37 150.81 154.10 2762066
2024-06-03 152.87 153.79 145.00 149.26 2563733
2024-06-04 147.36 148.46 145.65 148.04 1631256
2024-06-05 147.91 148.86 146.75 147.02 1638231
2024-06-06 146.55 147.99 145.82 147.98 1216861
2024-06-07 147.53 149.40 146.91 147.54 1166008
2024-06-10 147.60 149.47 147.57 147.81 2498356
2024-06-11 146.89 148.18 145.93 148.00 1314451
2024-06-12 148.44 148.93 144.10 145.89 1551138
2024-06-13 145.35 145.84 143.09 143.31 1869881
2024-06-14 143.81 144.21 142.72 143.45 2552153
2024-06-17 143.31 145.02 141.98 143.58 1956774
2024-06-18 144.30 146.22 142.82 143.33 2405331
2024-06-20 143.40 148.28 143.23 147.14 2228576
2024-06-21 148.24 148.34 146.12 146.18 4146266
2024-06-24 147.03 150.68 146.82 150.37 1973286
2024-06-25 150.72 150.89 148.94 149.92 1767622
2024-06-26 150.05 150.05 146.53 147.16 1292171
2024-06-27 147.99 147.99 146.53 147.54 783797
2024-06-28 148.82 149.87 147.07 147.52 3361421
2024-07-01 148.30 149.53 146.62 148.12 914643
2024-07-02 149.42 149.42 147.51 148.92 2895583
2024-07-03 149.18 149.88 148.90 149.20 623046
2024-07-05 149.37 149.37 146.21 146.88 1035910
2024-07-08 146.01 147.76 145.88 146.63 1411721
2024-07-09 145.11 147.14 144.55 145.78 1409445
2024-07-10 145.44 147.84 145.19 147.68 1107186
2024-07-11 148.03 149.27 146.85 147.74 3162765
2024-07-12 148.61 149.02 147.28 148.38 1206774
2024-07-15 149.00 152.50 148.79 150.61 1593965
2024-07-16 149.93 151.08 148.92 150.53 983666
2024-07-17 151.67 154.70 151.49 154.41 1676312
2024-07-18 154.34 157.60 153.49 155.44 2236857
2024-07-19 155.83 156.17 151.45 152.61 1725592
2024-07-22 151.82 152.24 150.14 150.22 1311260
2024-07-23 149.90 149.90 146.76 146.78 1390906
2024-07-24 147.84 148.44 146.05 147.01 2701977
2024-07-25 147.13 150.25 146.55 149.85 1239201
2024-07-26 149.72 151.12 149.22 150.25 1169120
2024-07-29 150.76 150.95 146.86 148.76 1142654
2024-07-30 148.89 152.32 148.89 151.69 1280432
2024-07-31 153.00 154.19 152.20 153.42 1302064
2024-08-01 148.75 149.75 140.83 141.23 6607069
2024-08-02 140.40 141.17 135.95 137.31 2986131
2024-08-05 134.55 134.74 132.10 132.44 2026159
2024-08-06 132.28 132.69 130.35 131.38 2493067
2024-08-07 133.37 134.51 131.08 131.11 1454607
2024-08-08 131.42 133.56 131.04 133.45 1469409
2024-08-09 133.86 135.31 132.20 134.40 2348670
2024-08-12 134.98 136.14 133.94 135.01 2575226
2024-08-13 133.38 134.38 132.96 133.99 1107774
2024-08-14 133.63 134.46 132.76 134.14 1115349
2024-08-15 135.13 137.28 135.13 136.34 1005456
2024-08-16 134.97 137.16 134.97 136.59 1085668
2024-08-19 136.80 138.73 136.46 138.18 1044170
2024-08-20 138.18 138.18 135.34 136.02 1536257
2024-08-21 136.88 137.46 135.45 136.35 2090784
2024-08-22 136.39 137.18 135.71 136.13 652918
2024-08-23 137.31 138.51 136.61 138.18 648482
2024-08-26 139.86 140.55 137.72 138.30 819454
2024-08-27 138.83 139.52 137.11 137.47 723237
2024-08-28 136.91 137.49 135.79 136.75 1098260
2024-08-29 137.47 138.73 136.15 138.12 544539
2024-08-30 136.79 138.08 136.34 138.06 1916062
2024-09-03 135.48 135.90 134.00 134.26 2294087
2024-09-04 134.64 135.17 130.76 131.16 1486821
2024-09-05 132.39 132.39 128.84 129.02 3585068
2024-09-06 128.78 130.14 125.89 126.30 1559028
2024-09-09 126.56 129.81 126.45 128.88 2246182
2024-09-10 128.69 128.93 125.19 126.53 1166237
2024-09-11 126.64 126.99 123.79 126.35 1316516
2024-09-12 126.70 127.91 125.81 127.64 879035
2024-09-13 128.20 129.50 128.04 128.07 817288
2024-09-16 129.43 130.95 127.74 128.92 1175581
2024-09-17 129.11 131.42 129.11 130.81 1107635
2024-09-18 130.08 133.05 130.08 131.39 2425061
2024-09-19 133.76 134.75 132.42 133.50 1600313
2024-09-20 132.53 134.56 131.55 134.40 2445999
2024-09-23 134.91 136.61 134.30 135.34 1528272
2024-09-24 136.98 137.02 134.76 135.55 2500418
2024-09-25 135.12 135.49 131.69 132.21 1607200
2024-09-26 128.56 131.67 128.43 130.67 2291053
2024-09-27 131.46 134.01 131.46 133.61 1488952
2024-09-30 134.68 136.10 132.38 135.80 1792370
2024-10-01 134.52 139.66 133.99 138.96 2757901
2024-10-02 141.85 141.88 138.70 140.34 1463544
2024-10-03 140.23 141.78 139.49 140.87 1229730
2024-10-04 142.44 142.94 139.58 140.34 1357373
2024-10-07 140.68 142.16 140.21 140.28 1196883
2024-10-08 138.17 138.50 136.44 137.34 1033548
2024-10-09 136.06 139.17 135.93 138.48 665364
2024-10-10 139.19 140.30 138.55 139.43 564753
2024-10-11 138.76 141.03 138.76 139.79 1629331
2024-10-14 138.75 140.09 138.58 139.89 844716
2024-10-15 136.38 137.96 135.62 135.93 1320084
2024-10-16 136.19 136.93 136.10 136.64 1006369
2024-10-17 137.28 139.55 137.02 139.46 1663834
2024-10-18 139.90 139.90 137.80 139.42 1143662
2024-10-21 140.65 141.10 139.19 139.59 1445851
2024-10-22 140.75 140.76 138.14 138.66 1236701
2024-10-23 138.04 138.71 136.87 138.05 1455727
2024-10-24 138.64 139.20 136.86 138.50 992753
2024-10-25 139.61 139.87 137.81 138.02 2027843
2024-10-28 134.50 137.37 134.50 137.06 1971851
2024-10-29 137.10 137.16 134.36 134.59 2147265
2024-10-30 135.77 136.36 133.99 134.27 1580365
2024-10-31 134.79 135.75 133.80 134.48 1363516
2024-11-01 136.54 141.69 136.54 137.75 2542813
2024-11-04 139.11 139.90 138.38 138.72 899049
2024-11-05 138.91 140.37 137.86 139.35 1054469
2024-11-06 142.95 144.56 141.97 142.57 3557028
2024-11-07 141.50 143.21 140.91 142.75 1861755
2024-11-08 142.09 142.84 140.79 142.18 1347859
2024-11-11 142.07 143.27 141.54 141.99 1083728
2024-11-12 142.43 142.81 140.59 140.79 1539002
2024-11-13 141.07 143.71 139.68 142.80 1736064
2024-11-14 144.00 145.34 143.30 145.06 1436688
2024-11-15 144.67 146.06 144.18 145.64 1940066
2024-11-18 146.75 147.65 145.27 146.88 1363773
2024-11-19 145.23 146.79 144.83 146.23 1106289
2024-11-20 145.92 147.66 145.92 147.47 1049097
2024-11-21 148.35 149.38 147.30 147.98 1502502
2024-11-22 147.27 148.75 147.25 148.65 1362328
2024-11-25 148.65 149.39 144.91 145.38 2983065
2024-11-26 145.84 147.30 145.84 146.30 1434747
2024-11-27 146.99 150.31 145.97 146.76 2714452
2024-11-29 146.89 147.67 145.45 147.18 891937
2024-12-02 147.18 147.88 145.10 146.96 1244486
2024-12-03 148.24 148.41 146.53 147.22 1086074
2024-12-04 147.00 147.00 142.34 143.96 2135495
2024-12-05 144.27 145.83 143.60 144.73 1239680
2024-12-06 144.15 144.15 140.52 141.53 1861482
2024-12-09 143.43 145.75 142.09 142.45 2200217
2024-12-10 143.74 144.94 142.03 142.87 1045270
2024-12-11 143.16 143.44 141.64 142.33 1318335
2024-12-12 142.54 142.84 139.66 141.07 1598136
2024-12-13 141.03 141.49 139.23 139.70 940632
2024-12-16 139.80 139.80 135.25 135.86 2082081
2024-12-17 134.54 135.21 132.82 134.41 1783326
2024-12-18 133.61 134.92 129.65 129.71 2417148
2024-12-19 131.01 131.23 127.19 127.66 3162460
2024-12-20 127.32 129.14 127.32 128.19 3534912
2024-12-23 127.99 130.25 127.31 129.66 1656174
2024-12-24 130.52 130.88 128.71 130.56 657830
2024-12-26 130.69 131.09 129.14 130.69 762335
2024-12-27 129.81 132.48 129.81 130.58 848471
2024-12-30 130.76 131.33 129.06 130.71 1475715
2024-12-31 130.85 133.26 130.85 133.01 1478210
2025-01-02 134.69 136.25 133.65 135.42 1665538
2025-01-03 135.96 137.07 135.74 136.39 1317720
2025-01-06 136.03 138.55 135.56 135.92 1531253
2025-01-07 136.68 139.66 136.39 138.61 2225879
2025-01-08 138.00 140.44 137.07 139.81 2088671
2025-01-10 142.24 144.09 140.24 142.41 2253038
2025-01-13 143.25 146.87 142.99 144.83 2365826
2025-01-14 144.33 146.72 144.31 146.68 1248943
2025-01-15 147.00 149.18 146.30 148.92 2170429
2025-01-16 148.44 150.11 148.44 149.73 1298121
2025-01-17 149.38 151.77 149.09 151.35 2817237
2025-01-21 150.55 151.23 147.30 148.66 3767435
2025-01-22 147.30 148.33 145.21 145.59 2795858
2025-01-23 146.64 147.02 144.62 144.86 1986159
2025-01-24 145.59 146.34 144.09 144.40 2329287
2025-01-27 144.92 147.07 144.34 146.11 2141407
2025-01-28 147.04 147.78 144.45 145.05 1595959
2025-01-29 144.00 146.07 143.88 145.16 1353088
2025-01-30 146.00 147.22 144.93 145.85 1683158
2025-01-31 145.43 145.43 138.58 139.03 3253530
2025-02-03 138.58 140.32 137.21 138.83 2184317
2025-02-04 137.84 143.26 137.84 142.78 2084978
2025-02-05 142.85 143.85 141.89 142.74 1336672
2025-02-06 144.00 145.00 141.07 141.93 1595869
2025-02-07 142.78 144.16 142.25 142.94 1079002
2025-02-10 144.37 146.10 144.37 145.83 2831490
2025-02-11 146.53 148.61 146.17 147.00 1801660
2025-02-12 146.24 147.45 144.61 144.80 1740783
2025-02-13 144.10 145.95 143.12 145.85 1360037
2025-02-14 146.50 149.17 146.04 146.55 1650447
2025-02-18 146.94 148.78 145.78 147.97 1873386
2025-02-19 148.75 150.25 148.38 149.27 2026581
2025-02-20 149.69 151.30 149.11 150.96 1023742
2025-02-21 149.80 151.11 147.95 148.11 1737910
2025-02-24 148.96 149.77 148.11 148.75 1534813
2025-02-25 148.79 149.86 146.75 146.95 1816590
2025-02-26 147.50 147.50 144.80 145.47 1679311
2025-02-27 146.25 149.02 145.26 146.91 1998722
2025-02-28 146.99 149.20 145.33 148.94 2402221
2025-03-03 149.79 150.52 142.64 144.09 2527838
2025-03-04 142.81 144.85 140.82 142.39 3059582
2025-03-05 140.81 141.71 138.45 141.34 1967359
2025-03-06 141.55 144.13 139.90 143.34 2253216
2025-03-07 143.53 148.40 143.53 147.43 1408463
2025-03-10 149.17 150.90 146.36 148.24 2121093
2025-03-11 149.04 149.29 144.21 144.61 3187770
2025-03-12 144.12 145.15 142.54 144.03 1534086
2025-03-13 143.18 145.38 143.08 143.92 1542469
2025-03-14 144.39 148.36 143.58 147.63 1959984
2025-03-17 148.43 151.13 147.91 150.45 2394969
2025-03-18 152.00 153.09 150.62 152.82 1474642
2025-03-19 152.82 157.10 152.80 156.38 2999409
2025-03-20 155.27 157.78 154.86 157.37 1796377
2025-03-21 156.53 157.00 155.40 156.58 2696276
2025-03-24 156.58 158.53 156.48 157.35 2349108
2025-03-25 157.71 160.08 157.71 158.29 1540658
2025-03-26 159.88 161.63 159.76 160.52 2513636
2025-03-27 160.11 160.65 158.17 159.07 2169271
2025-03-28 158.59 159.74 157.66 158.45 1819913
2025-03-31 157.99 161.69 157.99 159.73 2270379
2025-04-01 159.96 161.50 158.76 161.29 1566489
2025-04-02 159.48 160.72 158.91 160.02 1479390
2025-04-03 152.78 154.14 148.14 148.38 3911632
2025-04-04 142.88 144.85 133.44 133.56 3996032
2025-04-07 128.02 137.30 127.12 130.59 2970175
2025-04-08 134.67 135.54 125.64 127.51 2824588
2025-04-09 124.63 139.61 124.43 137.97 2863942
2025-04-10 134.50 135.03 125.33 127.16 2355521
2025-04-11 127.16 130.06 124.34 128.50 2252870
2025-04-14 131.61 131.63 126.73 127.91 1696835
2025-04-15 127.80 128.78 126.90 127.21 1672831
2025-04-16 127.96 130.14 127.36 127.95 1710094
2025-04-17 129.77 133.16 129.51 130.64 1091696
2025-04-21 128.74 129.24 124.92 126.32 1654684
2025-04-22 128.50 131.26 127.71 130.38 1431094
2025-04-23 131.14 132.17 128.56 130.03 1352830
2025-04-24 131.60 133.02 130.81 132.38 2478809
2025-04-25 131.18 132.55 130.93 132.34 1097260
2025-04-28 132.04 134.40 132.04 133.84 2140070
2025-04-29 132.10 133.72 132.10 132.54 1905946
2025-04-30 129.94 131.59 127.25 129.05 2480716
2025-05-01 127.68 131.42 127.49 129.79 1543128
2025-05-02 131.64 133.31 129.21 132.31 1729591
2025-05-05 130.61 130.88 128.64 128.80 1996244
2025-05-06 130.05 131.02 128.43 128.87 1364178
2025-05-07 129.02 129.62 128.13 129.09 842374
2025-05-08 129.99 132.44 129.87 130.88 1534459
2025-05-09 132.41 132.91 131.25 132.37 962172
2025-05-12 137.09 137.55 134.06 135.21 1226708
2025-05-13 135.56 136.84 134.59 135.70 1302191
2025-05-14 134.97 135.53 134.12 134.79 1070509
2025-05-15 132.83 135.33 132.75 135.07 1643720
2025-05-16 135.48 135.84 133.50 134.93 1688451
2025-05-19 134.93 134.93 131.52 132.79 1771053
2025-05-20 133.05 133.09 131.84 132.05 1603711
2025-05-21 131.66 131.94 130.11 130.16 907481
2025-05-22 129.24 130.58 128.27 130.02 1551238
2025-05-23 128.55 131.40 128.55 131.36 1793670
2025-05-27 131.87 132.69 130.84 132.58 3171116
2025-05-28 133.50 133.50 130.50 131.07 1946605
2025-05-29 131.09 133.63 130.83 133.62 2482391
2025-05-30 133.62 133.62 130.65 132.19 3570807
2025-06-02 134.32 134.66 132.22 133.75 2329655
2025-06-03 133.28 136.63 132.19 135.96 1945252
2025-06-04 135.84 137.19 133.45 133.45 1919543
2025-06-05 134.61 134.61 132.61 133.05 2163785
2025-06-06 134.38 136.64 133.81 136.13 1989268
2025-06-09 136.35 137.77 135.54 136.63 1340115
2025-06-10 138.30 140.65 137.75 138.66 1656571
2025-06-11 140.00 140.90 138.31 140.58 2460994
2025-06-12 139.79 141.31 139.16 141.14 1004101
2025-06-13 144.03 144.58 141.02 141.76 2618142
2025-06-16 141.18 142.50 139.59 141.75 2245280
2025-06-17 143.26 145.48 142.12 144.31 2115123
2025-06-18 144.50 145.64 143.10 143.66 1584602
2025-06-20 143.62 145.15 143.25 144.46 2690041
2025-06-23 146.62 147.06 141.24 141.52 2585417
2025-06-24 139.00 141.18 138.10 138.60 1666985
2025-06-25 138.13 139.26 137.42 138.12 1329585
2025-06-26 138.26 140.80 138.16 140.12 2796354
2025-06-27 139.84 140.37 138.25 138.97 6271605
2025-06-30 138.32 139.28 137.72 138.54 1448840
2025-07-01 138.74 141.97 138.16 141.15 1741018
2025-07-02 143.28 143.74 140.43 143.52 1419912
2025-07-03 143.52 144.63 142.98 144.03 696543
2025-07-07 143.43 143.83 141.25 143.32 2917287
2025-07-08 143.48 150.32 143.27 150.23 4487648
2025-07-09 150.22 151.15 149.62 150.88 3866210
2025-07-10 150.28 152.69 148.95 152.04 3026512
2025-07-11 151.38 153.69 151.25 153.22 2784204
2025-07-14 152.60 152.86 148.83 149.45 2226981
2025-07-15 149.43 150.02 148.02 148.62 2224825
2025-07-16 148.58 149.25 146.80 147.55 3309906
2025-07-17 147.12 149.66 146.04 148.97 3168255

Explore More About HES