HOLX Historical Prices

Summary

Key Stock Metrics

51.90

(May 6, 2025)

52-Week Low

84.67

(August 9, 2024)

52-Week High

87.88

(May 1, 2023)

All-Time High

65.16

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-09 0.51 0.51 0.50 0.50 75200
1993-09-10 0.50 0.50 0.48 0.50 156000
1993-09-13 0.49 0.50 0.48 0.48 135200
1993-09-14 0.52 0.52 0.48 0.50 148800
1993-09-15 0.52 0.52 0.48 0.50 12000
1993-09-16 0.48 0.49 0.48 0.48 80800
1993-09-17 0.49 0.52 0.48 0.52 129600
1993-09-20 0.48 0.50 0.48 0.50 106400
1993-09-21 0.48 0.50 0.48 0.50 132000
1993-09-22 0.48 0.52 0.48 0.50 88800
1993-09-23 0.50 0.52 0.48 0.50 24000
1993-09-24 0.48 0.50 0.48 0.50 106400
1993-09-27 0.48 0.52 0.48 0.52 8000
1993-09-28 0.50 0.53 0.48 0.53 318400
1993-09-29 0.53 0.61 0.52 0.61 467200
1993-09-30 0.58 0.63 0.56 0.63 192800
1993-10-01 0.56 0.59 0.56 0.59 52000
1993-10-04 0.56 0.56 0.52 0.56 139200
1993-10-05 0.53 0.56 0.52 0.56 48800
1993-10-07 0.52 0.56 0.52 0.56 27200
1993-10-08 0.52 0.56 0.52 0.56 16800
1993-10-11 0.52 0.52 0.45 0.50 315200
1993-10-12 0.44 0.50 0.44 0.50 184800
1993-10-13 0.45 0.48 0.45 0.48 75200
1993-10-14 0.48 0.50 0.47 0.50 138400
1993-10-15 0.47 0.50 0.47 0.50 330400
1993-10-18 0.50 0.50 0.47 0.50 120800
1993-10-19 0.50 0.50 0.45 0.50 38400
1993-10-20 0.48 0.50 0.47 0.50 33600
1993-10-21 0.47 0.50 0.47 0.50 25600
1993-10-22 0.47 0.50 0.47 0.50 15200
1993-10-25 0.47 0.50 0.45 0.48 63200
1993-10-26 0.47 0.50 0.45 0.50 117600
1993-10-27 0.46 0.50 0.46 0.50 31200
1993-10-28 0.50 0.50 0.47 0.50 48800
1993-10-29 0.47 0.55 0.47 0.55 171200
1993-11-01 0.55 0.55 0.55 0.55 9600
1993-11-02 0.50 0.55 0.50 0.55 52000
1993-11-03 0.50 0.52 0.50 0.52 48000
1993-11-04 0.48 0.52 0.48 0.52 17600
1993-11-05 0.48 0.52 0.48 0.52 50400
1993-11-08 0.48 0.52 0.48 0.52 24000
1993-11-09 0.48 0.50 0.45 0.50 37600
1993-11-10 0.45 0.52 0.45 0.52 12000
1993-11-11 0.52 0.52 0.47 0.52 104000
1993-11-12 0.52 0.52 0.47 0.52 36800
1993-11-15 0.53 0.53 0.48 0.53 65600
1993-11-16 0.50 0.52 0.47 0.52 113600
1993-11-17 0.47 0.50 0.45 0.50 102400
1993-11-18 0.50 0.50 0.44 0.47 40000
1993-11-19 0.44 0.48 0.44 0.48 175200
1993-11-22 0.48 0.52 0.47 0.52 450400
1993-11-23 0.47 0.49 0.47 0.49 87200
1993-11-24 0.48 0.52 0.48 0.50 60000
1993-11-26 0.47 0.52 0.47 0.52 37600
1993-11-29 0.48 0.52 0.47 0.52 392000
1993-11-30 0.48 0.52 0.48 0.52 20000
1993-12-01 0.47 0.52 0.47 0.52 27200
1993-12-03 0.48 0.52 0.47 0.52 592800
1993-12-06 0.52 0.52 0.47 0.52 302400
1993-12-07 0.48 0.50 0.47 0.50 156800
1993-12-08 0.47 0.50 0.47 0.50 373600
1993-12-09 0.47 0.50 0.47 0.50 558400
1993-12-10 0.50 0.50 0.45 0.48 172000
1993-12-13 0.45 0.47 0.45 0.46 58400
1993-12-14 0.45 0.47 0.44 0.47 310400
1993-12-15 0.44 0.45 0.44 0.45 65600
1993-12-16 0.44 0.47 0.44 0.47 7200
1993-12-17 0.44 0.45 0.44 0.45 47200
1993-12-20 0.47 0.47 0.44 0.45 79200
1993-12-21 0.44 0.48 0.44 0.47 438400
1993-12-22 0.45 0.48 0.45 0.48 65600
1993-12-23 0.48 0.48 0.44 0.47 76800
1993-12-27 0.45 0.47 0.42 0.46 385600
1993-12-28 0.42 0.48 0.42 0.45 277600
1993-12-29 0.47 0.52 0.47 0.52 344800
1993-12-30 0.50 0.53 0.48 0.50 291200
1993-12-31 0.53 0.56 0.51 0.55 265600
1994-01-03 0.56 0.58 0.50 0.56 357600
1994-01-04 0.57 0.57 0.53 0.55 186400
1994-01-05 0.53 0.53 0.52 0.53 184000
1994-01-06 0.56 0.56 0.53 0.53 56000
1994-01-07 0.52 0.55 0.52 0.55 279200
1994-01-10 0.52 0.54 0.52 0.53 44800
1994-01-11 0.55 0.56 0.52 0.56 360800
1994-01-12 0.56 0.59 0.53 0.57 116800
1994-01-13 0.56 0.59 0.56 0.59 92000
1994-01-14 0.56 0.61 0.56 0.61 146400
1994-01-17 0.63 0.66 0.63 0.64 228000
1994-01-18 0.63 0.69 0.63 0.67 314400
1994-01-19 0.66 0.69 0.64 0.67 111200
1994-01-20 0.67 0.69 0.66 0.66 73600
1994-01-21 0.69 0.69 0.66 0.67 112800
1994-01-24 0.66 0.69 0.66 0.67 49600
1994-01-25 0.66 0.67 0.66 0.67 29600
1994-01-26 0.66 0.69 0.66 0.67 48800
1994-01-27 0.66 0.67 0.66 0.67 80800
1994-01-28 0.66 0.67 0.66 0.66 96000
1994-01-31 0.69 0.75 0.69 0.72 1319200
1994-02-01 0.75 0.75 0.72 0.73 977600
1994-02-02 0.73 0.77 0.73 0.73 1467200
1994-02-03 0.75 0.75 0.73 0.73 317600
1994-02-04 0.72 0.75 0.72 0.75 245600
1994-02-07 0.70 0.75 0.70 0.73 567200
1994-02-08 0.75 0.75 0.70 0.70 193600
1994-02-09 0.73 0.73 0.70 0.72 237600
1994-02-10 0.71 0.73 0.66 0.70 2003200
1994-02-11 0.67 0.70 0.66 0.68 625600
1994-02-14 0.67 0.70 0.67 0.68 73600
1994-02-15 0.70 0.70 0.67 0.69 156000
1994-02-16 0.69 0.70 0.69 0.70 110400
1994-02-17 0.72 0.78 0.70 0.75 684800
1994-02-18 0.80 0.80 0.75 0.76 237600
1994-02-22 0.80 0.84 0.77 0.84 493600
1994-02-23 0.84 0.91 0.83 0.87 252000
1994-02-24 0.91 0.91 0.86 0.91 283200
1994-02-25 0.89 0.92 0.88 0.91 104000
1994-02-28 0.92 0.92 0.86 0.87 544000
1994-03-01 0.92 0.92 0.78 0.81 629600
1994-03-02 0.80 0.84 0.78 0.84 325600
1994-03-03 0.80 0.80 0.78 0.78 17600
1994-03-04 0.84 0.84 0.78 0.80 96000
1994-03-07 0.78 0.83 0.78 0.80 29600
1994-03-08 0.84 0.88 0.84 0.84 278400
1994-03-09 0.84 0.91 0.84 0.91 254400
1994-03-10 0.89 0.89 0.86 0.88 104000
1994-03-11 0.89 0.89 0.86 0.86 150400
1994-03-14 0.84 0.88 0.84 0.84 82400
1994-03-15 0.86 0.86 0.81 0.84 163200
1994-03-16 0.84 0.84 0.81 0.84 36800
1994-03-17 0.81 0.83 0.81 0.81 36000
1994-03-18 0.81 0.88 0.80 0.88 165600
1994-03-21 0.83 0.89 0.83 0.86 21600
1994-03-22 0.83 0.88 0.83 0.88 16800
1994-03-23 0.86 0.86 0.86 0.86 21600
1994-03-24 0.89 0.89 0.83 0.83 27200
1994-03-25 0.81 0.86 0.81 0.84 64000
1994-03-28 0.80 0.83 0.80 0.82 245600
1994-03-29 0.83 0.86 0.81 0.83 297600
1994-03-30 0.83 0.86 0.83 0.83 132000
1994-03-31 0.83 0.86 0.83 0.86 77600
1994-04-04 0.86 0.86 0.83 0.83 94400
1994-04-05 0.83 0.88 0.83 0.88 206400
1994-04-06 0.88 0.88 0.83 0.84 264000
1994-04-07 0.88 0.89 0.83 0.89 1085600
1994-04-08 0.88 1.00 0.88 0.97 848800
1994-04-11 1.00 1.00 0.95 1.00 69600
1994-04-12 1.00 1.03 0.97 0.99 385600
1994-04-13 0.97 0.99 0.92 0.92 296000
1994-04-14 0.89 0.95 0.89 0.95 268800
1994-04-15 0.97 0.97 0.94 0.94 28800
1994-04-18 0.97 0.97 0.91 0.97 52800
1994-04-19 0.97 1.01 0.97 0.97 337600
1994-04-20 0.97 0.97 0.92 0.92 159200
1994-04-21 0.97 0.97 0.94 0.97 50400
1994-04-22 0.97 0.97 0.94 0.94 10400
1994-04-25 0.92 0.97 0.91 0.91 130400
1994-04-26 0.92 0.94 0.91 0.91 195200
1994-04-28 0.94 0.94 0.89 0.92 92000
1994-04-29 0.94 1.06 0.92 1.02 640800
1994-05-02 1.05 1.06 1.03 1.05 294400
1994-05-03 1.03 1.06 1.02 1.03 268800
1994-05-04 1.08 1.16 1.08 1.13 1668800
1994-05-05 1.13 1.14 1.09 1.13 326400
1994-05-06 1.16 1.25 1.13 1.23 696800
1994-05-09 1.19 1.25 1.16 1.22 870400
1994-05-10 1.25 1.31 1.22 1.28 680800
1994-05-11 1.25 1.33 1.23 1.25 616800
1994-05-12 1.22 1.31 1.22 1.25 373600
1994-05-13 1.25 1.31 1.25 1.28 427200
1994-05-16 1.30 1.33 1.28 1.30 448000
1994-05-17 1.28 1.31 1.28 1.31 261600
1994-05-18 1.27 1.31 1.27 1.27 156000
1994-05-19 1.25 1.28 1.23 1.28 341600
1994-05-20 1.25 1.30 1.25 1.27 89600
1994-05-23 1.31 1.31 1.25 1.27 98400
1994-05-24 1.25 1.28 1.23 1.28 36000
1994-05-25 1.25 1.28 1.23 1.23 145600
1994-05-26 1.23 1.28 1.23 1.23 155200
1994-05-27 1.23 1.23 1.23 1.23 33600
1994-05-31 1.23 1.34 1.20 1.28 1249600
1994-06-01 1.34 1.63 1.28 1.53 1820800
1994-06-02 1.52 1.75 1.47 1.63 2084000
1994-06-03 1.66 1.67 1.56 1.59 473600
1994-06-06 1.63 1.64 1.56 1.63 486400
1994-06-07 1.64 1.64 1.50 1.53 549600
1994-06-08 1.52 1.56 1.41 1.45 596800
1994-06-09 1.41 1.44 1.31 1.36 638400
1994-06-10 1.36 1.44 1.33 1.41 547200
1994-06-13 1.41 1.41 1.34 1.38 245600
1994-06-14 1.38 1.39 1.30 1.37 393600
1994-06-15 1.39 1.47 1.34 1.42 189600
1994-06-16 1.47 1.55 1.44 1.47 663200
1994-06-17 1.50 1.50 1.42 1.42 69600
1994-06-20 1.41 1.44 1.36 1.38 228800
1994-06-21 1.44 1.44 1.38 1.40 73600
1994-06-22 1.38 1.44 1.34 1.42 136000
1994-06-23 1.44 1.45 1.39 1.44 190400
1994-06-24 1.39 1.44 1.38 1.42 204000
1994-06-27 1.38 1.42 1.38 1.38 128800
1994-06-28 1.38 1.42 1.33 1.34 212000
1994-06-29 1.38 1.38 1.33 1.38 519200
1994-06-30 1.33 1.38 1.33 1.34 54400
1994-07-01 1.38 1.38 1.35 1.38 80800
1994-07-05 1.38 1.38 1.33 1.33 40000
1994-07-06 1.33 1.38 1.33 1.38 90400
1994-07-07 1.38 1.38 1.38 1.38 2400
1994-07-08 1.38 1.38 1.36 1.38 62400
1994-07-11 1.38 1.38 1.33 1.38 88000
1994-07-12 1.35 1.38 1.33 1.34 188800
1994-07-13 1.34 1.38 1.31 1.31 281600
1994-07-14 1.31 1.33 1.25 1.25 292000
1994-07-15 1.31 1.31 1.25 1.31 340800
1994-07-18 1.25 1.31 1.22 1.27 390400
1994-07-19 1.27 1.31 1.23 1.31 598400
1994-07-20 1.31 1.31 1.25 1.25 646400
1994-07-21 1.25 1.30 1.25 1.30 402400
1994-07-22 1.28 1.38 1.28 1.34 176000
1994-07-25 1.38 1.38 1.33 1.33 104800
1994-07-26 1.38 1.45 1.33 1.38 493600
1994-07-27 1.41 1.42 1.34 1.41 317600
1994-07-28 1.44 1.50 1.41 1.44 305600
1994-07-29 1.47 1.50 1.41 1.44 125600
1994-08-01 1.53 1.56 1.38 1.45 1149600
1994-08-02 1.45 1.53 1.42 1.50 720800
1994-08-03 1.48 1.55 1.47 1.52 975200
1994-08-04 1.55 1.59 1.47 1.53 928000
1994-08-05 1.52 1.55 1.50 1.53 696000
1994-08-08 1.52 1.67 1.52 1.58 1582400
1994-08-09 1.63 1.72 1.63 1.70 1832000
1994-08-10 1.72 1.77 1.67 1.70 676800
1994-08-11 1.70 1.72 1.63 1.64 612000
1994-08-12 1.67 1.69 1.50 1.56 2326400
1994-08-15 1.56 1.56 1.47 1.50 1660800
1994-08-16 1.47 1.52 1.44 1.45 780800
1994-08-17 1.48 1.55 1.44 1.55 1216000
1994-08-18 1.59 1.69 1.56 1.59 1054400
1994-08-19 1.66 1.67 1.63 1.66 702400
1994-08-22 1.67 1.67 1.63 1.65 297600
1994-08-23 1.64 1.66 1.59 1.66 599200
1994-08-24 1.63 1.75 1.63 1.69 1964800
1994-08-25 1.72 1.75 1.67 1.72 3016000
1994-08-26 1.73 1.75 1.67 1.70 528000
1994-08-29 1.73 1.73 1.67 1.67 496000
1994-08-30 1.66 1.73 1.66 1.73 451200
1994-08-31 1.73 1.84 1.69 1.81 2344800
1994-09-01 1.84 2.02 1.83 2.02 5556800
1994-09-02 2.06 2.23 2.03 2.19 3952000
1994-09-06 2.23 2.25 2.09 2.16 2231200
1994-09-07 2.17 2.22 2.06 2.20 1479200
1994-09-08 2.22 2.25 1.98 2.09 2228000
1994-09-09 2.09 2.13 2.00 2.13 1058400
1994-09-12 2.13 2.13 2.03 2.03 501600
1994-09-13 2.06 2.14 2.03 2.13 783200
1994-09-14 2.09 2.17 2.09 2.11 232800
1994-09-15 2.17 2.17 2.11 2.14 86400
1994-09-16 2.16 2.16 1.97 2.09 798400
1994-09-19 2.00 2.08 2.00 2.05 328000
1994-09-20 2.00 2.05 1.94 1.94 548800
1994-09-21 1.91 1.94 1.66 1.67 1703200
1994-09-22 1.55 1.88 1.50 1.84 2740000
1994-09-23 1.78 1.84 1.72 1.80 2008000
1994-09-26 1.77 1.80 1.73 1.77 1167200
1994-09-27 1.77 1.78 1.69 1.77 372800
1994-09-28 1.73 1.86 1.73 1.86 686400
1994-09-29 1.88 2.09 1.83 1.97 1660800
1994-09-30 1.94 2.02 1.94 1.95 256800
1994-10-03 1.94 2.03 1.94 1.98 328000
1994-10-04 2.02 2.02 1.97 1.97 236800
1994-10-05 1.97 2.00 1.86 1.94 1280800
1994-10-06 1.94 1.94 1.81 1.88 332000
1994-10-07 1.84 1.97 1.84 1.94 192800
1994-10-10 1.97 2.00 1.91 1.97 123200
1994-10-11 1.94 2.05 1.94 2.00 756800
1994-10-12 1.98 2.06 1.94 2.06 491200
1994-10-13 2.06 2.09 2.02 2.03 803200
1994-10-14 2.02 2.06 2.02 2.06 670400
1994-10-17 2.02 2.08 2.02 2.08 534400
1994-10-18 2.05 2.09 2.02 2.09 378400
1994-10-19 2.06 2.09 2.05 2.06 137600
1994-10-20 2.06 2.16 2.05 2.09 1024800
1994-10-21 2.16 2.27 2.09 2.19 1175200
1994-10-24 2.17 2.23 2.05 2.05 256800
1994-10-25 2.05 2.08 1.78 1.89 739200
1994-10-26 1.84 1.91 1.81 1.81 673600
1994-10-27 1.81 1.97 1.81 1.92 597600
1994-10-28 1.97 1.98 1.91 1.95 446400
1994-10-31 1.95 2.03 1.95 1.95 259200
1994-11-01 1.95 1.97 1.81 1.84 815200
1994-11-02 1.80 1.88 1.80 1.86 187200
1994-11-03 1.81 1.86 1.81 1.86 199200
1994-11-04 1.86 1.94 1.81 1.89 428800
1994-11-07 1.84 1.91 1.84 1.91 153600
1994-11-08 1.88 1.91 1.86 1.89 195200
1994-11-09 1.88 1.92 1.84 1.88 318400
1994-11-10 1.84 1.97 1.84 1.91 384000
1994-11-11 1.88 1.94 1.86 1.86 113600
1994-11-14 1.84 1.89 1.77 1.81 288800
1994-11-15 1.80 1.84 1.63 1.70 720000
1994-11-16 1.67 1.67 1.53 1.61 1326400
1994-11-17 1.59 1.72 1.59 1.69 812000
1994-11-18 1.64 1.78 1.64 1.75 440000
1994-11-21 1.84 1.88 1.78 1.78 373600
1994-11-22 1.72 1.78 1.72 1.75 268800
1994-11-23 1.69 1.69 1.61 1.66 488000
1994-11-25 1.63 1.66 1.63 1.66 280000
1994-11-28 1.66 1.66 1.59 1.61 398400
1994-11-29 1.61 1.66 1.61 1.66 372800
1994-11-30 1.61 1.69 1.61 1.68 666400
1994-12-01 1.69 1.73 1.64 1.73 351200
1994-12-02 1.73 1.78 1.69 1.69 317600
1994-12-05 1.77 1.78 1.69 1.72 466400
1994-12-06 1.72 1.75 1.72 1.75 132000
1994-12-07 1.70 1.77 1.70 1.70 16800
1994-12-08 1.70 1.73 1.69 1.73 20800
1994-12-09 1.66 1.72 1.63 1.69 92000
1994-12-12 1.69 1.69 1.63 1.69 28000
1994-12-13 1.63 1.67 1.63 1.67 40800
1994-12-14 1.66 1.75 1.66 1.69 73600
1994-12-15 1.70 1.80 1.70 1.75 155200
1994-12-16 1.75 1.80 1.75 1.77 227200
1994-12-19 1.81 1.81 1.77 1.77 33600
1994-12-20 1.81 1.84 1.72 1.77 240000
1994-12-21 1.80 1.86 1.77 1.83 687200
1994-12-22 1.86 1.86 1.73 1.75 434400
1994-12-23 1.75 1.83 1.73 1.78 244000
1994-12-27 1.84 1.84 1.78 1.81 171200
1994-12-28 1.81 1.84 1.72 1.78 182400
1994-12-29 1.78 1.78 1.69 1.73 114400
1994-12-30 1.69 1.88 1.69 1.88 524000
1995-01-03 1.86 1.86 1.81 1.81 96800
1995-01-04 1.81 1.86 1.69 1.72 444800
1995-01-05 1.72 1.72 1.66 1.69 215200
1995-01-06 1.69 1.72 1.66 1.72 55200
1995-01-09 1.66 1.73 1.66 1.72 216000
1995-01-10 1.70 1.75 1.70 1.72 144800
1995-01-11 1.72 1.74 1.72 1.72 57600
1995-01-12 1.72 1.75 1.69 1.69 84000
1995-01-13 1.75 1.75 1.70 1.75 63200
1995-01-16 1.73 1.77 1.69 1.73 415200
1995-01-17 1.69 1.73 1.69 1.73 195200
1995-01-18 1.73 1.73 1.69 1.73 424800
1995-01-19 1.72 1.78 1.70 1.78 371200
1995-01-20 1.77 1.80 1.72 1.77 181600
1995-01-23 1.78 1.78 1.72 1.78 73600
1995-01-24 1.73 1.78 1.73 1.78 94400
1995-01-25 1.75 1.81 1.75 1.81 59200
1995-01-26 1.77 1.81 1.77 1.80 623200
1995-01-27 1.80 1.84 1.80 1.84 332800
1995-01-30 1.84 1.84 1.80 1.83 260000
1995-01-31 1.91 1.94 1.84 1.88 549600
1995-02-01 1.86 1.89 1.78 1.83 468800
1995-02-02 1.84 1.84 1.80 1.84 82400
1995-02-03 1.84 1.89 1.83 1.88 229600
1995-02-06 1.88 2.05 1.84 2.03 654400
1995-02-07 2.02 2.05 1.98 2.00 475200
1995-02-08 2.03 2.13 1.97 2.11 238400
1995-02-09 2.08 2.13 2.03 2.08 384000
1995-02-10 2.09 2.09 2.00 2.02 228000
1995-02-13 2.00 2.02 1.95 1.98 237600
1995-02-14 1.94 1.97 1.84 1.89 410400
1995-02-15 1.94 1.97 1.88 1.95 504800
1995-02-16 1.92 1.98 1.86 1.92 351200
1995-02-17 1.89 2.02 1.89 1.98 281600
1995-02-21 2.00 2.11 1.95 2.11 533600
1995-02-22 2.08 2.13 2.06 2.11 503200
1995-02-23 2.06 2.19 2.06 2.19 407200
1995-02-24 2.19 2.25 2.17 2.22 538400
1995-02-27 2.22 2.34 2.22 2.31 838400
1995-02-28 2.28 2.31 2.25 2.25 180000
1995-03-01 2.25 2.31 2.25 2.31 220800
1995-03-02 2.25 2.25 2.06 2.09 1052800
1995-03-03 2.06 2.16 2.03 2.16 202400
1995-03-06 2.09 2.13 2.06 2.06 99200
1995-03-07 2.06 2.06 1.93 2.00 432800
1995-03-08 1.97 2.03 1.91 2.00 175200
1995-03-09 1.94 2.00 1.91 1.97 161600
1995-03-10 1.94 1.94 1.88 1.91 76000
1995-03-13 1.91 1.97 1.84 1.97 152000
1995-03-14 1.91 1.95 1.88 1.95 542400
1995-03-15 1.92 1.97 1.92 1.92 164000
1995-03-16 1.92 1.95 1.91 1.94 99200
1995-03-17 1.89 1.89 1.86 1.89 73600
1995-03-20 1.86 1.92 1.69 1.78 678400
1995-03-21 1.72 1.80 1.72 1.75 460000
1995-03-22 1.75 1.81 1.73 1.77 391200
1995-03-23 1.73 1.75 1.73 1.73 76000
1995-03-24 1.72 1.75 1.67 1.75 380000
1995-03-27 1.67 1.69 1.53 1.56 684000
1995-03-28 1.56 1.63 1.50 1.55 551200
1995-03-29 1.50 1.56 1.50 1.50 438400
1995-03-30 1.50 1.56 1.50 1.56 354400
1995-03-31 1.56 1.56 1.42 1.47 865600
1995-04-03 1.44 1.50 1.44 1.50 895200
1995-04-04 1.50 1.55 1.50 1.55 462400
1995-04-05 1.55 1.59 1.53 1.56 364000
1995-04-06 1.55 1.58 1.53 1.58 366400
1995-04-07 1.58 1.67 1.53 1.66 504000
1995-04-10 1.67 1.72 1.63 1.69 572800
1995-04-11 1.66 1.69 1.55 1.55 643200
1995-04-12 1.55 1.63 1.55 1.58 188800
1995-04-13 1.58 1.63 1.52 1.56 266400
1995-04-17 1.53 1.58 1.50 1.58 532000
1995-04-18 1.52 1.59 1.52 1.59 147200
1995-04-19 1.55 1.58 1.55 1.58 27200
1995-04-20 1.53 1.63 1.53 1.63 104000
1995-04-21 1.61 1.63 1.55 1.61 172800
1995-04-24 1.56 1.63 1.56 1.61 64000
1995-04-25 1.56 1.63 1.56 1.59 57600
1995-04-26 1.56 1.63 1.56 1.59 174400
1995-04-27 1.57 1.63 1.56 1.63 214400
1995-04-28 1.56 1.63 1.53 1.56 140800
1995-05-01 1.45 1.45 1.22 1.25 1447200
1995-05-02 1.27 1.31 1.20 1.30 1456000
1995-05-03 1.30 1.36 1.14 1.17 1816800
1995-05-04 1.16 1.22 1.14 1.16 1240000
1995-05-05 1.13 1.22 1.13 1.22 1108800
1995-05-08 1.20 1.33 1.16 1.31 604000
1995-05-09 1.31 1.39 1.23 1.30 706400
1995-05-10 1.31 1.41 1.28 1.41 471200
1995-05-11 1.41 1.50 1.38 1.45 405600
1995-05-12 1.45 1.50 1.44 1.47 248000
1995-05-15 1.44 1.47 1.31 1.34 170400
1995-05-16 1.31 1.44 1.31 1.38 2300800
1995-05-17 1.44 1.44 1.34 1.39 429600
1995-05-18 1.39 1.39 1.34 1.36 152800
1995-05-19 1.33 1.34 1.25 1.25 531200
1995-05-22 1.33 1.34 1.25 1.34 23200
1995-05-23 1.27 1.34 1.27 1.34 25600
1995-05-24 1.27 1.38 1.27 1.38 465600
1995-05-25 1.38 1.38 1.31 1.36 96000
1995-05-26 1.36 1.36 1.31 1.31 115200
1995-05-30 1.31 1.38 1.31 1.38 9600
1995-05-31 1.38 1.38 1.33 1.36 124000
1995-06-01 1.38 1.41 1.33 1.41 144000
1995-06-02 1.41 1.52 1.38 1.50 949600
1995-06-05 1.48 1.70 1.48 1.69 715200
1995-06-06 1.75 1.88 1.73 1.86 1484800
1995-06-07 1.91 1.95 1.86 1.91 1133600
1995-06-08 1.92 1.97 1.88 1.92 682400
1995-06-09 1.94 1.94 1.89 1.94 144800
1995-06-12 1.91 1.94 1.84 1.87 332000
1995-06-13 1.88 1.92 1.80 1.86 368000
1995-06-14 1.81 1.84 1.78 1.83 340800
1995-06-15 1.86 1.91 1.84 1.89 1618400
1995-06-16 1.91 1.97 1.86 1.95 1228800
1995-06-19 1.92 2.06 1.92 2.00 1513600
1995-06-20 2.05 2.08 2.00 2.06 674400
1995-06-21 2.06 2.09 2.02 2.06 251200
1995-06-22 2.09 2.14 2.03 2.14 401600
1995-06-23 2.16 2.17 2.09 2.13 153600
1995-06-26 2.13 2.13 2.05 2.06 313600
1995-06-27 2.22 2.28 2.06 2.06 1140800
1995-06-28 2.08 2.16 2.08 2.13 666400
1995-06-29 2.16 2.19 2.11 2.13 729600
1995-06-30 2.13 2.16 2.11 2.14 858400
1995-07-03 2.11 2.11 2.11 2.11 4800
1995-07-05 2.11 2.16 2.11 2.11 521600
1995-07-06 2.11 2.14 2.09 2.09 428000
1995-07-07 2.09 2.13 2.08 2.13 922400
1995-07-10 2.14 2.16 2.03 2.16 1000800
1995-07-11 2.13 2.14 2.08 2.13 252800
1995-07-12 2.13 2.17 2.13 2.14 153600
1995-07-13 2.17 2.27 2.14 2.22 1396800
1995-07-14 2.25 2.25 2.20 2.23 693600
1995-07-17 2.23 2.23 2.20 2.23 140000
1995-07-18 2.20 2.22 2.06 2.14 424000
1995-07-19 2.06 2.06 1.95 2.00 324000
1995-07-20 1.98 2.02 1.97 2.00 204000
1995-07-21 1.97 2.00 1.95 1.97 232000
1995-07-24 2.00 2.00 1.92 1.94 228800
1995-07-25 1.92 2.08 1.92 2.08 528800
1995-07-26 2.05 2.17 2.05 2.16 836800
1995-07-27 2.11 2.17 2.11 2.13 458400
1995-07-28 2.09 2.16 2.09 2.16 836000
1995-07-31 2.19 2.22 2.13 2.22 527200
1995-08-01 2.22 2.22 2.06 2.16 271200
1995-08-02 2.16 2.16 2.08 2.13 77600
1995-08-03 2.08 2.08 2.08 2.08 14400
1995-08-04 2.08 2.08 2.02 2.02 78400
1995-08-07 2.00 2.00 2.00 2.00 35200
1995-08-08 2.09 2.09 2.00 2.05 265600
1995-08-09 2.09 2.13 2.06 2.13 141600
1995-08-10 2.13 2.13 2.06 2.08 125600
1995-08-11 2.13 2.13 2.08 2.08 168800
1995-08-14 2.08 2.13 2.05 2.08 145600
1995-08-15 2.05 2.08 2.05 2.06 105600
1995-08-16 2.05 2.08 2.05 2.05 32000
1995-08-17 2.03 2.03 2.03 2.03 12000
1995-08-18 2.06 2.06 2.03 2.03 101600
1995-08-21 2.03 2.06 1.98 2.03 870400
1995-08-22 2.03 2.06 1.98 2.06 560000
1995-08-23 2.00 2.06 1.98 2.03 86400
1995-08-24 1.98 2.03 1.98 1.98 70400
1995-08-25 2.00 2.06 2.00 2.03 640800
1995-08-28 2.03 2.08 2.03 2.05 158400
1995-08-29 2.09 2.09 2.03 2.08 156000
1995-08-30 2.09 2.09 2.05 2.05 132800
1995-08-31 2.05 2.11 2.05 2.09 779200
1995-09-01 2.08 2.16 2.08 2.15 219200
1995-09-05 2.13 2.19 2.13 2.16 127200
1995-09-06 2.19 2.19 2.14 2.19 94400
1995-09-07 2.14 2.19 2.14 2.17 311200
1995-09-08 2.16 2.17 2.13 2.16 160000
1995-09-11 2.14 2.17 2.11 2.11 127200
1995-09-12 2.11 2.16 2.11 2.13 93600
1995-09-13 2.13 2.22 2.13 2.19 271200
1995-09-14 2.16 2.23 2.16 2.20 490400
1995-09-15 2.20 2.23 2.17 2.17 58400
1995-09-18 2.23 2.33 2.19 2.33 780000
1995-09-19 2.33 2.38 2.27 2.30 1924800
1995-09-20 2.34 2.45 2.31 2.44 705600
1995-09-21 2.47 2.47 2.38 2.39 173600
1995-09-22 2.45 2.56 2.42 2.47 2730400
1995-09-25 2.52 2.95 2.45 2.95 4032800
1995-09-26 2.83 3.14 2.83 2.98 6204800
1995-09-27 2.75 2.97 2.72 2.89 1620800
1995-09-28 2.95 3.00 2.88 2.98 441600
1995-09-29 3.00 3.00 2.81 2.88 350400
1995-10-02 2.88 3.00 2.88 2.97 733600
1995-10-03 2.94 3.00 2.80 2.81 706400
1995-10-04 2.80 2.84 2.59 2.69 632800
1995-10-05 2.67 2.83 2.67 2.73 489600
1995-10-06 2.84 2.94 2.81 2.84 627200
1995-10-09 2.84 2.88 2.81 2.88 188800
1995-10-10 2.78 3.00 2.72 3.00 1797600
1995-10-11 3.06 3.38 3.02 3.31 4225600
1995-10-12 3.38 3.39 3.23 3.30 1129600
1995-10-13 3.33 3.45 3.31 3.33 661600
1995-10-16 3.28 3.34 3.28 3.30 332800
1995-10-17 3.28 3.34 3.28 3.31 160800
1995-10-18 3.33 3.36 3.31 3.31 35200
1995-10-19 3.31 3.33 3.28 3.28 537600
1995-10-20 3.28 3.42 3.28 3.38 838400
1995-10-23 3.39 3.41 3.33 3.34 1024000
1995-10-24 3.38 3.38 3.30 3.30 345600
1995-10-25 3.34 3.34 3.19 3.30 2227200
1995-10-26 3.28 3.28 3.23 3.23 607200
1995-10-27 3.23 3.25 3.22 3.22 358400
1995-10-30 3.27 3.27 3.22 3.23 228800
1995-10-31 3.27 3.27 3.23 3.25 452800
1995-11-01 3.28 3.34 3.23 3.33 851200
1995-11-02 3.34 3.38 3.31 3.36 109600
1995-11-03 3.39 3.39 3.33 3.33 21600
1995-11-06 3.31 3.38 3.25 3.25 471200
1995-11-07 3.25 3.30 3.25 3.28 665600
1995-11-08 3.30 3.78 3.25 3.72 3135200
1995-11-09 3.81 4.22 3.78 4.13 2974400
1995-11-10 4.13 4.13 3.84 3.94 972000
1995-11-13 3.88 3.88 3.77 3.83 710400
1995-11-14 3.84 4.00 3.78 3.95 645600
1995-11-15 3.94 3.94 3.84 3.84 301600
1995-11-16 3.91 4.22 3.84 4.13 1286400
1995-11-17 4.13 4.47 4.13 4.34 1271200
1995-11-20 4.41 5.03 4.38 4.91 4120800
1995-11-21 4.75 4.81 4.34 4.47 1247200
1995-11-22 4.53 4.53 4.38 4.38 213600
1995-11-24 4.41 4.41 4.28 4.41 25600
1995-11-27 4.41 4.78 4.41 4.78 871200
1995-11-28 4.75 4.81 4.66 4.72 369600
1995-11-29 4.72 5.03 4.72 4.94 1056000
1995-11-30 4.94 5.44 4.88 5.28 3566400
1995-12-01 5.25 5.34 4.97 5.06 1238400
1995-12-04 5.09 5.63 5.09 5.63 2348800
1995-12-05 5.63 5.63 5.28 5.28 633600
1995-12-06 5.28 5.47 5.19 5.44 1074400
1995-12-07 5.44 5.69 5.34 5.53 1656000
1995-12-08 5.38 5.47 5.13 5.22 1554400
1995-12-11 5.16 5.28 5.16 5.16 755200
1995-12-12 5.16 5.22 5.13 5.16 647200
1995-12-13 5.16 5.16 4.88 4.91 1124000
1995-12-14 4.91 5.00 4.84 4.94 2364800
1995-12-15 4.84 4.94 4.16 4.69 2464800
1995-12-18 4.69 4.78 3.88 3.98 1595200
1995-12-19 4.02 4.66 3.94 4.66 1688800
1995-12-20 4.69 4.88 4.63 4.78 1456000
1995-12-21 4.77 5.00 4.75 4.91 307200
1995-12-22 4.81 4.92 4.81 4.81 4000
1995-12-26 4.94 4.94 4.84 4.94 110400
1995-12-27 4.94 5.03 4.91 5.03 188000
1995-12-28 5.00 5.06 4.91 5.00 635200
1995-12-29 5.06 5.13 5.00 5.13 239200
1996-01-02 5.13 5.13 4.91 4.94 327200
1996-01-03 4.94 5.03 4.75 4.75 301600
1996-01-04 4.75 4.75 4.58 4.66 496800
1996-01-05 4.56 4.64 4.50 4.52 545600
1996-01-08 4.59 4.59 4.59 4.59 12800
1996-01-09 4.59 4.59 4.41 4.41 627200
1996-01-10 4.38 4.53 4.31 4.41 609600
1996-01-11 4.47 4.78 4.44 4.69 857600
1996-01-12 4.78 4.97 4.78 4.94 697600
1996-01-15 4.84 5.00 4.84 5.00 476800
1996-01-16 5.00 5.19 4.98 5.16 622400
1996-01-17 5.16 5.91 5.09 5.56 2779200
1996-01-18 5.56 6.03 5.44 5.91 2160000
1996-01-19 5.94 5.94 5.45 5.63 1870400
1996-01-22 5.63 5.91 5.63 5.84 889600
1996-01-23 5.88 5.88 5.63 5.69 521600
1996-01-24 5.69 5.69 5.38 5.53 244000
1996-01-25 5.53 5.63 5.38 5.47 584000
1996-01-26 5.38 5.44 5.28 5.41 5753600
1996-01-29 5.47 5.66 5.44 5.56 978400
1996-01-30 5.50 5.81 5.50 5.75 960000
1996-01-31 5.78 6.25 5.75 6.03 1192000
1996-02-01 6.03 6.16 5.75 5.94 1132000
1996-02-02 6.06 6.09 5.84 5.88 282400
1996-02-05 5.81 6.06 5.72 6.06 527200
1996-02-06 6.03 6.16 5.84 6.03 965600
1996-02-07 5.98 6.19 5.84 5.88 1455200
1996-02-08 5.84 6.09 5.84 6.09 624800
1996-02-09 6.03 6.28 5.94 5.98 827200
1996-02-12 5.94 6.16 5.91 6.03 545600
1996-02-13 5.94 6.25 5.94 6.00 736000
1996-02-14 6.00 6.06 5.91 5.94 111200
1996-02-15 6.06 6.06 5.91 5.91 62400
1996-02-16 5.91 5.91 5.72 5.78 154400
1996-02-20 5.63 5.88 5.09 5.77 1818400
1996-02-21 5.78 5.97 5.72 5.89 438400
1996-02-22 5.84 6.16 5.81 6.08 1761600
1996-02-23 6.09 6.09 5.91 6.03 199200
1996-02-26 6.09 6.16 5.95 6.01 310400
1996-02-27 6.00 6.16 6.00 6.13 212800
1996-02-28 6.13 6.13 6.00 6.13 21600
1996-02-29 6.13 6.13 6.00 6.13 52000
1996-03-01 6.09 6.17 6.03 6.13 224800
1996-03-04 6.19 6.22 5.97 6.02 468800
1996-03-05 5.94 6.19 5.84 6.06 507200
1996-03-06 6.09 6.13 5.94 5.97 282400
1996-03-07 6.03 6.03 5.94 6.03 96800
1996-03-08 5.75 5.97 5.53 5.81 864800
1996-03-11 5.81 5.94 5.73 5.84 103200
1996-03-12 5.78 5.78 5.63 5.72 37600
1996-03-13 5.66 5.75 5.56 5.75 559200
1996-03-14 5.78 5.97 5.78 5.94 163200
1996-03-15 5.94 6.00 5.84 5.97 108800
1996-03-18 6.09 6.31 6.00 6.22 523200
1996-03-19 6.28 6.28 6.16 6.16 461600
1996-03-20 6.16 6.69 6.16 6.52 1542400
1996-03-21 6.50 6.53 6.19 6.19 736000
1996-03-22 6.28 6.28 6.13 6.25 172800
1996-03-25 6.31 6.47 5.75 5.91 1926400
1996-03-26 5.91 5.91 5.25 5.44 3129600
1996-03-27 5.38 5.66 5.38 5.66 323200
1996-03-28 5.66 5.88 5.50 5.88 478400
1996-03-29 5.88 6.06 5.50 5.69 778400
1996-04-01 5.63 5.69 5.25 5.38 574400
1996-04-02 5.50 5.66 5.34 5.66 594400
1996-04-03 5.66 6.00 5.59 6.00 581200
1996-04-04 6.00 6.25 6.00 6.19 268000
1996-04-08 5.69 6.03 5.53 6.00 437600
1996-04-09 6.09 6.09 5.88 5.88 162400
1996-04-10 5.84 6.00 5.50 5.75 440000
1996-04-11 5.75 5.75 5.44 5.63 249600
1996-04-12 5.69 5.69 5.50 5.50 671200
1996-04-15 5.53 5.81 5.50 5.81 1339200
1996-04-16 5.81 5.88 5.69 5.75 173600
1996-04-17 5.81 5.84 5.72 5.84 188800
1996-04-18 5.69 5.88 5.69 5.81 49200
1996-04-19 5.88 6.38 5.75 6.22 570800
1996-04-22 6.25 7.13 6.25 7.13 2454800
1996-04-23 7.06 7.25 6.94 7.13 2037600
1996-04-24 6.94 7.13 6.69 6.88 845600
1996-04-25 6.69 7.06 6.69 7.00 1070000
1996-04-26 7.00 7.00 6.81 7.00 526000
1996-04-29 6.88 7.38 6.88 7.31 1468400
1996-04-30 7.31 7.81 7.19 7.38 642800
1996-05-01 7.38 7.88 7.38 7.63 855200
1996-05-02 8.69 8.69 7.69 8.13 3544000
1996-05-03 8.19 9.00 8.19 8.69 2640000
1996-05-06 8.81 9.44 8.69 9.38 1570400
1996-05-07 9.56 10.25 9.19 9.25 1558800
1996-05-08 9.31 9.56 8.94 9.56 971600
1996-05-09 9.63 9.63 9.25 9.44 168800
1996-05-10 9.25 9.94 9.25 9.75 356400
1996-05-13 9.81 9.81 9.44 9.44 644800
1996-05-14 9.63 10.81 9.44 10.63 1153600
1996-05-15 10.63 10.88 10.38 10.77 1310800
1996-05-16 10.63 10.81 10.56 10.72 546800
1996-05-17 10.75 11.31 10.56 10.75 1160000
1996-05-20 11.13 11.50 10.94 11.31 879600
1996-05-21 11.44 11.44 11.06 11.31 742000
1996-05-22 11.31 11.31 11.06 11.06 263600
1996-05-23 11.06 11.25 10.94 11.06 198800
1996-05-24 10.88 11.13 10.81 11.06 148800
1996-05-28 10.94 11.31 10.44 10.50 803600
1996-05-29 10.38 10.63 9.94 10.06 491600
1996-05-30 9.94 10.13 9.00 9.19 1259600
1996-05-31 9.44 10.44 9.38 9.88 1838800
1996-06-03 10.19 10.44 10.13 10.31 691200
1996-06-04 10.31 11.19 10.13 11.19 1658800
1996-06-05 11.19 11.56 10.81 11.03 1068400
1996-06-06 11.06 11.50 10.94 11.19 544800
1996-06-07 10.69 11.44 10.63 11.19 493600
1996-06-10 11.31 11.94 11.19 11.69 1049600
1996-06-11 11.81 12.06 11.69 11.84 832400
1996-06-12 11.78 12.38 11.78 12.25 672800
1996-06-13 12.31 12.38 12.00 12.16 1050800
1996-06-14 12.13 12.13 11.31 11.44 1393600
1996-06-17 11.50 11.63 11.38 11.38 968400
1996-06-18 11.38 11.44 11.00 11.00 882000
1996-06-19 11.00 11.06 10.63 10.63 1074800
1996-06-20 10.69 10.94 10.38 10.52 1534000
1996-06-21 10.56 11.25 10.56 11.19 922400
1996-06-24 11.31 11.72 11.13 11.72 484800
1996-06-25 11.56 12.25 11.50 12.25 1138000
1996-06-26 12.06 12.25 11.38 11.56 1335600
1996-06-27 11.56 11.69 11.06 11.06 1126000
1996-06-28 11.31 11.31 10.81 11.06 871200
1996-07-01 10.81 10.94 10.38 10.88 1324800
1996-07-02 11.00 11.25 10.88 10.94 1048400
1996-07-03 10.94 10.94 10.38 10.63 378800
1996-07-05 10.50 10.50 10.19 10.25 333600
1996-07-08 10.25 10.44 9.38 9.50 749200
1996-07-09 9.38 10.06 9.13 10.00 1636400
1996-07-10 9.88 10.06 9.50 9.78 198000
1996-07-11 9.56 9.88 9.06 9.63 602800
1996-07-12 9.56 9.75 9.31 9.50 319200
1996-07-15 9.38 9.56 8.25 8.66 779600
1996-07-16 8.63 9.00 6.88 8.31 2035200
1996-07-17 8.75 9.56 8.63 9.13 1410000
1996-07-18 9.19 9.94 9.00 9.84 1060400
1996-07-19 9.75 9.75 9.06 9.63 754000
1996-07-22 9.50 9.50 8.81 8.81 704800
1996-07-23 8.81 9.00 8.44 8.44 860000
1996-07-24 7.56 9.06 7.38 8.69 1694400
1996-07-25 8.81 9.19 8.69 8.78 654000
1996-07-26 8.88 8.94 8.44 8.44 208000
1996-07-29 8.44 8.50 7.94 8.13 467200
1996-07-30 8.25 8.75 8.09 8.44 904000
1996-07-31 9.06 9.50 8.56 9.50 2354800
1996-08-01 9.50 10.00 9.31 9.81 1152400
1996-08-02 10.00 10.13 9.75 9.81 898800
1996-08-05 10.00 10.00 9.25 9.31 463200
1996-08-06 9.31 9.53 9.13 9.47 344400
1996-08-07 9.69 10.00 9.44 9.84 553600
1996-08-08 9.88 9.88 9.44 9.75 1257600
1996-08-09 9.63 9.84 9.44 9.75 333600
1996-08-12 9.63 10.00 9.63 9.84 558400
1996-08-13 9.56 9.91 9.56 9.88 620800
1996-08-14 9.88 10.00 9.69 9.94 854000
1996-08-15 9.94 10.50 9.75 10.41 1554800
1996-08-16 10.44 10.66 10.13 10.53 846000
1996-08-19 10.56 11.13 10.44 10.81 1349200
1996-08-20 10.81 10.81 10.13 10.33 784400
1996-08-21 10.44 10.44 9.94 10.13 855600
1996-08-22 10.25 10.25 9.69 10.00 464000
1996-08-23 9.94 10.13 9.88 9.91 74800
1996-08-26 9.94 9.94 9.63 9.81 242800
1996-08-27 9.81 9.94 9.75 9.78 254800
1996-08-28 9.94 10.38 9.75 10.19 712000
1996-08-29 10.25 10.31 9.94 10.25 378400
1996-08-30 10.31 10.31 9.81 9.94 367600
1996-09-03 9.59 10.06 9.56 10.06 308000
1996-09-04 9.94 10.06 9.69 9.81 304000
1996-09-05 9.81 10.00 9.13 9.16 797600
1996-09-06 9.44 9.50 9.19 9.25 518000
1996-09-09 9.31 9.50 9.19 9.41 322400
1996-09-10 9.50 9.81 9.31 9.44 450400
1996-09-11 9.25 9.44 9.13 9.44 244400
1996-09-12 9.56 9.63 9.44 9.63 278800
1996-09-13 9.75 10.13 9.63 9.94 416000
1996-09-16 9.94 10.31 9.88 10.03 463200
1996-09-17 10.19 10.31 9.81 10.06 268800
1996-09-18 10.06 10.06 9.50 9.50 505600
1996-09-19 9.50 9.63 8.75 9.06 2330400
1996-09-20 9.06 9.25 8.88 8.91 1065600
1996-09-23 8.88 9.00 8.25 8.25 910800
1996-09-24 8.25 8.56 7.50 7.56 3145600
1996-09-25 7.75 7.75 6.63 7.13 5020000
1996-09-26 7.22 7.25 6.50 7.13 6498800
1996-09-27 7.28 7.28 6.69 6.81 1362000
1996-09-30 6.81 7.25 6.75 7.00 2569200
1996-10-01 7.19 7.19 6.88 7.00 1531200
1996-10-02 7.09 7.09 6.56 6.75 2307200
1996-10-03 6.75 6.94 6.69 6.81 766800
1996-10-04 6.81 6.88 6.63 6.78 851600
1996-10-07 6.69 6.81 6.00 6.09 1731600
1996-10-08 6.13 6.28 5.88 6.13 1360400
1996-10-09 6.19 6.25 6.06 6.06 1208000
1996-10-10 6.19 6.50 5.88 5.88 1095600
1996-10-11 5.94 6.06 5.75 5.94 645200
1996-10-14 6.06 6.06 5.88 5.94 626000
1996-10-15 5.94 6.00 5.81 5.94 705600
1996-10-16 5.94 5.94 5.50 5.63 545200
1996-10-17 5.50 5.63 4.88 5.28 2435200
1996-10-18 5.19 5.63 5.13 5.50 1202000
1996-10-21 5.56 5.63 5.44 5.63 818000
1996-10-22 5.63 5.63 5.09 5.25 1508800
1996-10-23 5.19 5.28 5.09 5.16 405200
1996-10-24 5.16 5.28 4.50 4.81 2035600
1996-10-25 4.91 5.19 4.91 5.19 3323600
1996-10-28 5.25 5.50 5.06 5.19 1702400
1996-10-29 5.13 5.25 5.13 5.22 1613200
1996-10-30 5.25 5.38 5.19 5.38 1618000
1996-10-31 5.38 5.81 5.31 5.69 1984800
1996-11-01 6.00 6.22 5.84 5.88 2420800
1996-11-04 6.00 6.06 5.81 5.84 1873600
1996-11-05 5.88 5.88 5.13 5.28 2685600
1996-11-06 5.31 5.69 5.25 5.59 3592800
1996-11-07 5.56 6.25 5.56 6.13 2666800
1996-11-08 6.38 6.69 6.31 6.44 2595600
1996-11-11 6.56 6.63 6.25 6.29 1184400
1996-11-12 6.41 6.44 6.06 6.19 1066000
1996-11-13 5.84 6.00 5.69 5.88 1572000
1996-11-14 5.75 6.19 5.69 6.00 2217600
1996-11-15 6.13 6.50 6.00 6.44 1844000
1996-11-18 6.31 6.81 6.31 6.75 1608800
1996-11-19 6.81 6.81 6.44 6.66 1496800
1996-11-20 6.63 6.81 6.63 6.72 439200
1996-11-21 6.72 6.75 6.31 6.34 477600
1996-11-22 6.31 6.44 6.09 6.25 649200
1996-11-25 6.47 6.63 6.38 6.41 1242800
1996-11-26 6.50 6.63 5.94 6.06 1766000
1996-11-27 6.13 6.19 5.88 6.06 1066000
1996-11-29 6.19 6.31 6.06 6.25 242000
1996-12-02 6.28 6.31 5.88 6.00 1082000
1996-12-03 5.94 6.13 5.75 5.81 1141200
1996-12-04 5.81 5.88 5.69 5.81 1228000
1996-12-05 5.75 5.81 5.56 5.81 1640800
1996-12-06 5.66 5.94 5.50 5.75 1434400
1996-12-09 5.69 5.75 5.50 5.59 3334400
1996-12-10 5.63 5.72 5.50 5.63 2102800
1996-12-11 5.56 6.25 5.50 6.19 1806400
1996-12-12 6.31 6.47 5.81 5.88 1966000
1996-12-13 5.75 6.13 5.69 6.03 1224400
1996-12-16 6.19 6.19 5.94 6.00 1030000
1996-12-17 5.88 6.13 5.78 6.03 1232000
1996-12-18 6.06 6.25 5.97 6.19 653200
1996-12-19 6.19 6.31 6.06 6.19 1265600
1996-12-20 6.22 6.25 6.06 6.25 625600
1996-12-23 6.19 6.25 6.06 6.13 811200
1996-12-24 6.09 6.31 6.09 6.25 332000
1996-12-26 6.25 6.44 6.06 6.25 714000
1996-12-27 6.22 6.34 6.09 6.19 375600
1996-12-30 6.19 6.31 6.16 6.16 428400
1996-12-31 6.11 6.25 6.09 6.19 517600
1997-01-02 6.16 6.22 6.13 6.16 154000
1997-01-03 6.19 6.63 6.19 6.59 1342000
1997-01-06 6.78 7.13 6.56 6.94 1519200
1997-01-07 7.03 7.03 6.84 6.97 655600
1997-01-08 6.97 7.28 6.91 7.09 1293600
1997-01-09 7.19 7.34 7.09 7.14 528000
1997-01-10 6.94 7.31 6.81 7.25 687600
1997-01-13 7.16 7.28 7.09 7.28 940000
1997-01-14 7.34 7.41 7.19 7.34 1012000
1997-01-15 7.28 7.75 7.22 7.69 1618800
1997-01-16 7.69 7.69 7.44 7.63 651200
1997-01-17 7.63 7.88 7.63 7.88 1099200
1997-01-20 7.78 7.94 7.44 7.63 702400
1997-01-21 7.47 7.63 6.88 7.38 828000
1997-01-22 7.19 7.50 7.19 7.45 386400
1997-01-23 7.50 7.50 7.19 7.19 223600
1997-01-24 7.19 7.38 7.06 7.19 376800
1997-01-27 7.31 7.31 7.09 7.25 363600
1997-01-28 7.31 7.34 7.03 7.03 513600
1997-01-29 7.16 7.25 6.91 7.09 620000
1997-01-30 7.28 7.44 7.06 7.25 2386400
1997-01-31 7.31 7.44 7.19 7.44 255200
1997-02-03 7.47 7.81 7.25 7.34 1774000
1997-02-04 7.03 7.16 6.63 6.88 1637200
1997-02-05 7.03 7.03 6.75 6.86 524000
1997-02-06 6.75 6.88 6.59 6.84 730800
1997-02-07 6.88 6.94 6.50 6.69 449600
1997-02-10 6.53 6.78 6.53 6.56 321200
1997-02-11 6.69 6.69 6.34 6.34 483600
1997-02-12 6.44 6.75 6.41 6.75 591200
1997-02-13 6.63 7.06 6.59 7.00 451600
1997-02-14 7.06 7.13 6.88 6.97 910000
1997-02-18 6.94 7.03 6.88 6.94 262000
1997-02-19 6.94 7.06 6.88 7.03 475200
1997-02-20 6.91 7.03 6.91 7.03 386400
1997-02-21 7.00 7.03 6.94 7.03 622800
1997-02-24 7.03 7.03 6.94 7.03 297600
1997-02-25 7.03 7.06 6.97 6.97 277600
1997-02-26 6.97 7.06 6.81 6.94 600800
1997-02-27 6.88 7.00 6.84 6.97 318800
1997-02-28 6.88 6.88 6.38 6.50 504000
1997-03-03 6.50 6.59 6.38 6.56 134000
1997-03-04 6.53 6.75 6.53 6.75 381600
1997-03-05 6.78 6.78 6.66 6.75 311200
1997-03-06 6.72 6.78 6.53 6.53 349200
1997-03-07 6.58 6.69 6.53 6.66 311600
1997-03-10 6.59 6.84 6.56 6.78 377200
1997-03-11 6.81 6.81 6.66 6.66 169200
1997-03-12 6.66 6.78 6.66 6.75 159200
1997-03-13 6.69 6.75 6.50 6.69 208000
1997-03-14 6.69 6.69 6.28 6.38 130400
1997-03-17 6.31 6.38 6.09 6.31 220000
1997-03-18 6.19 6.38 6.19 6.34 296400
1997-03-19 6.34 6.34 6.09 6.11 84800
1997-03-20 6.03 6.16 5.78 5.94 496000
1997-03-21 5.97 6.44 5.81 6.34 742800
1997-03-24 6.25 6.38 6.13 6.38 476800
1997-03-25 6.41 6.50 6.22 6.31 216400
1997-03-26 6.34 6.34 6.03 6.06 251600
1997-03-27 6.06 6.19 5.84 6.00 303600
1997-03-31 5.75 6.13 5.63 6.09 372000
1997-04-01 6.06 6.06 5.31 5.75 1646000
1997-04-02 5.75 6.34 5.56 6.06 494800
1997-04-03 6.16 6.42 5.94 6.22 476800
1997-04-04 6.00 6.41 6.00 6.41 111600
1997-04-07 6.25 6.41 5.98 6.06 232400
1997-04-08 5.94 6.13 5.81 6.03 207200
1997-04-09 6.03 6.06 5.88 6.06 184400
1997-04-10 6.03 6.25 5.88 6.25 94800
1997-04-11 6.16 6.38 6.16 6.31 132000
1997-04-14 6.34 6.34 6.06 6.13 184800
1997-04-15 6.19 6.25 5.94 6.03 119200
1997-04-16 6.00 6.03 5.84 5.97 122400
1997-04-17 5.88 6.00 5.88 6.00 331200
1997-04-18 5.97 6.00 5.91 6.00 615200
1997-04-21 5.94 5.97 4.63 5.28 2169600
1997-04-22 5.31 5.31 5.00 5.13 1898400
1997-04-23 5.13 5.28 5.13 5.28 481200
1997-04-24 5.34 5.38 5.13 5.25 364000
1997-04-25 5.25 5.25 4.94 5.06 353600
1997-04-28 5.03 5.25 5.00 5.22 245600
1997-04-29 5.25 5.38 5.13 5.28 714800
1997-04-30 5.25 5.56 5.06 5.19 998400
1997-05-01 5.25 5.25 4.94 5.00 1861200
1997-05-02 5.06 5.13 4.94 5.13 713600
1997-05-05 5.00 5.13 4.81 4.81 1097600
1997-05-06 4.81 4.84 4.47 4.78 2641200
1997-05-07 4.78 5.22 4.66 4.81 2423600
1997-05-08 5.00 5.38 4.81 5.31 948400
1997-05-09 5.31 5.31 5.09 5.31 576400
1997-05-12 5.19 5.38 5.13 5.22 738400
1997-05-13 5.31 5.50 5.19 5.41 899600
1997-05-14 5.41 5.50 5.31 5.50 265200
1997-05-15 5.50 5.53 5.34 5.53 906400
1997-05-16 5.56 5.59 5.44 5.53 476000
1997-05-19 5.47 5.53 5.25 5.31 538000
1997-05-20 5.38 5.38 5.22 5.38 394000
1997-05-21 5.41 5.63 5.31 5.44 1059600
1997-05-22 5.44 5.59 5.38 5.56 624400
1997-05-23 5.59 5.88 5.50 5.78 766000
1997-05-27 5.78 6.00 5.72 5.91 891600
1997-05-28 5.94 5.94 5.78 5.91 912400
1997-05-29 5.91 5.91 5.69 5.84 1193600
1997-05-30 5.72 6.00 5.72 6.00 766000
1997-06-02 6.06 6.69 5.94 6.63 1961600
1997-06-03 6.59 6.75 6.34 6.63 997200
1997-06-04 6.63 6.88 6.56 6.78 572400
1997-06-05 6.88 6.88 6.75 6.81 767200
1997-06-06 6.81 7.09 6.78 6.98 1358000
1997-06-09 7.06 7.06 6.94 7.00 1659200
1997-06-10 7.03 7.09 6.94 6.98 2297200
1997-06-11 6.97 7.03 6.75 6.81 4449600
1997-06-12 6.69 6.72 6.19 6.34 1204400
1997-06-13 6.31 6.69 6.31 6.59 488400
1997-06-16 6.56 6.75 6.41 6.53 812000
1997-06-17 6.56 6.78 6.56 6.63 287200
1997-06-18 6.56 6.75 6.53 6.59 372000
1997-06-19 6.59 6.66 6.47 6.66 236400
1997-06-20 6.50 6.59 6.44 6.56 433200
1997-06-23 6.53 6.66 6.50 6.66 1736000
1997-06-24 6.53 6.75 6.53 6.69 330000
1997-06-25 6.69 6.69 6.48 6.56 749600
1997-06-26 6.59 6.59 6.50 6.52 144800
1997-06-27 6.50 6.63 6.50 6.63 372800
1997-06-30 6.56 6.75 6.53 6.66 1812400
1997-07-01 6.69 6.69 6.56 6.69 424800
1997-07-02 6.56 6.69 6.31 6.36 662000
1997-07-03 6.47 6.50 5.59 5.66 413200
1997-07-07 5.63 5.81 5.00 5.38 2714000
1997-07-08 5.44 5.75 5.34 5.59 888400
1997-07-09 5.66 5.75 5.56 5.63 570800
1997-07-10 5.63 5.63 5.38 5.48 638400
1997-07-11 5.53 5.69 5.53 5.67 469200
1997-07-14 5.63 5.69 5.44 5.59 556400
1997-07-15 5.50 5.78 5.50 5.69 464400
1997-07-16 5.75 5.78 5.47 5.50 1056000
1997-07-17 5.47 5.63 5.47 5.50 238400
1997-07-18 5.44 5.81 5.38 5.75 645200
1997-07-21 5.78 6.06 5.66 5.81 421600
1997-07-22 5.84 5.84 5.63 5.83 329200
1997-07-23 5.88 5.91 5.66 5.78 301200
1997-07-24 5.88 6.44 5.88 6.22 1773600
1997-07-25 6.25 6.50 6.22 6.47 904400
1997-07-28 6.59 6.59 6.34 6.44 327200
1997-07-29 6.50 6.50 6.09 6.19 602400
1997-07-30 6.19 6.22 5.97 6.06 1264400
1997-07-31 5.19 5.44 4.63 5.38 12944800
1997-08-01 5.31 5.44 5.16 5.19 3595200
1997-08-04 5.19 5.41 5.13 5.36 2021200
1997-08-05 5.41 5.53 5.38 5.53 1090000
1997-08-06 5.53 5.53 5.38 5.47 1056400
1997-08-07 5.56 5.63 5.44 5.53 784000
1997-08-08 5.38 5.50 5.38 5.44 939200
1997-08-11 5.44 5.50 5.38 5.44 1023200
1997-08-12 5.44 5.50 5.38 5.44 3484800
1997-08-13 5.38 5.69 5.38 5.59 1354000
1997-08-14 5.62 5.72 5.59 5.63 749600
1997-08-15 5.59 5.70 5.25 5.41 1378800
1997-08-18 5.50 6.00 5.31 5.89 3456400
1997-08-19 6.13 6.22 5.94 5.98 2298800
1997-08-20 6.00 6.16 5.94 6.06 1895600
1997-08-21 5.94 6.16 5.94 6.06 1424400
1997-08-22 6.03 6.06 5.94 5.97 1117200
1997-08-25 5.94 6.06 5.81 6.03 1121600
1997-08-26 6.00 6.16 5.97 6.13 1012400
1997-08-27 6.19 6.34 6.16 6.25 1644400
1997-08-28 6.25 6.28 6.06 6.25 1000400
1997-08-29 6.22 6.28 6.06 6.06 189200
1997-09-02 6.09 6.28 6.09 6.22 365600
1997-09-03 6.28 6.31 6.16 6.28 305600
1997-09-04 6.25 6.34 6.19 6.28 945200
1997-09-05 6.34 6.34 6.25 6.30 420000
1997-09-08 6.31 6.41 6.25 6.41 274000
1997-09-09 6.36 6.42 6.36 6.41 604400
1997-09-10 6.39 6.59 6.39 6.47 926800
1997-09-11 6.44 6.56 6.44 6.52 376000
1997-09-12 6.56 6.56 6.34 6.41 298800
1997-09-15 6.44 6.94 6.44 6.94 1638400
1997-09-16 7.44 7.44 7.09 7.16 2778800
1997-09-17 7.31 7.34 6.94 7.03 1604800
1997-09-18 7.00 7.00 6.75 6.91 430800
1997-09-19 6.78 6.97 6.72 6.91 450000
1997-09-22 6.84 6.94 6.47 6.56 1761200
1997-09-23 6.53 6.59 6.41 6.44 918400
1997-09-24 6.44 6.53 6.44 6.50 792000
1997-09-25 6.50 6.52 6.41 6.47 401600
1997-09-26 6.41 6.53 6.41 6.41 426400
1997-09-29 6.59 6.72 6.53 6.69 1639600
1997-09-30 6.72 7.06 6.59 7.02 1592400
1997-10-01 7.00 7.06 6.81 6.91 621600
1997-10-02 6.94 7.22 6.78 7.22 428800
1997-10-03 7.19 7.25 7.08 7.13 788000
1997-10-06 7.16 7.22 7.09 7.09 526000
1997-10-07 7.13 7.28 7.13 7.16 686400
1997-10-08 7.16 7.25 6.91 7.00 619600
1997-10-09 7.00 7.13 6.88 7.13 433600
1997-10-10 7.09 7.25 6.97 7.19 522800
1997-10-13 7.25 7.28 7.16 7.25 319600
1997-10-14 7.25 7.25 6.72 6.91 608000
1997-10-15 6.89 6.94 6.75 6.94 496000
1997-10-16 6.94 7.13 6.88 6.97 381200
1997-10-17 6.94 6.94 6.41 6.53 356800
1997-10-20 6.53 6.95 6.53 6.94 382400
1997-10-21 7.09 7.16 6.97 6.98 907200
1997-10-22 7.00 7.09 6.88 6.92 727200
1997-10-23 6.66 6.81 6.52 6.66 1061200
1997-10-24 6.66 6.78 6.47 6.50 595200
1997-10-27 6.44 6.56 6.09 6.09 829200
1997-10-28 5.94 6.28 5.84 6.28 1014000
1997-10-29 6.27 6.42 6.00 6.28 1196000
1997-10-30 6.06 6.56 6.03 6.31 446400
1997-10-31 6.38 6.41 6.19 6.41 224800
1997-11-03 6.50 6.50 6.31 6.44 210000
1997-11-04 6.47 6.97 6.47 6.91 1428800
1997-11-05 6.88 7.22 6.88 7.13 466000
1997-11-06 7.22 7.31 6.98 7.13 533600
1997-11-07 7.03 7.06 6.75 6.78 398800
1997-11-10 6.72 6.84 6.69 6.69 365200
1997-11-11 6.75 7.00 6.66 6.94 567200
1997-11-12 6.28 6.63 6.22 6.47 1765200
1997-11-13 6.50 6.50 6.13 6.28 2373600
1997-11-14 6.25 6.44 6.25 6.44 879200
1997-11-17 6.44 7.06 6.33 6.81 974400
1997-11-18 6.81 6.81 6.44 6.75 600000
1997-11-19 6.75 6.81 6.44 6.50 479600
1997-11-20 6.50 6.63 6.47 6.47 325200
1997-11-21 6.69 6.69 6.50 6.52 378400
1997-11-24 6.50 6.56 6.44 6.50 330000
1997-11-25 6.45 6.47 6.31 6.44 58800
1997-11-26 6.44 6.56 6.39 6.44 676000
1997-11-28 6.41 6.53 6.41 6.47 39200
1997-12-01 6.44 6.59 6.44 6.53 177200
1997-12-02 6.52 6.59 6.45 6.45 286800
1997-12-03 6.59 6.59 6.39 6.50 132800
1997-12-04 6.42 6.81 6.42 6.81 520400
1997-12-05 6.69 6.91 6.69 6.84 241600
1997-12-08 6.78 7.03 6.78 7.00 874000
1997-12-09 7.00 7.06 6.75 6.94 612800
1997-12-10 6.88 6.94 6.81 6.88 449600
1997-12-11 6.63 7.03 6.61 7.00 395200
1997-12-12 6.94 6.97 6.70 6.84 476400
1997-12-15 6.81 7.09 6.78 7.03 513600
1997-12-16 7.03 7.17 7.02 7.03 614000
1997-12-17 7.03 7.09 6.48 6.48 906800
1997-12-18 6.47 6.59 6.25 6.28 452800
1997-12-19 6.25 6.38 6.16 6.28 482800
1997-12-22 6.28 6.41 6.28 6.34 140800
1997-12-23 6.34 6.41 5.13 5.20 3983200
1997-12-24 5.19 5.34 5.09 5.28 2601200
1997-12-26 5.22 5.30 5.22 5.25 141200
1997-12-29 5.28 5.28 5.06 5.13 713600
1997-12-30 5.06 5.36 5.06 5.28 978400
1997-12-31 5.22 5.34 5.17 5.17 978400
1998-01-02 5.28 5.34 5.19 5.30 1448000
1998-01-05 5.30 5.38 5.22 5.31 197600
1998-01-06 5.31 5.44 5.31 5.36 654800
1998-01-07 5.41 5.41 5.25 5.30 294800
1998-01-08 5.34 5.34 5.03 5.03 381200
1998-01-09 5.06 5.19 4.91 5.03 813200
1998-01-12 4.75 4.94 4.72 4.94 375600
1998-01-13 4.88 5.42 4.88 5.31 655200
1998-01-14 5.25 5.59 5.20 5.41 890000
1998-01-15 5.38 5.38 5.22 5.22 326000
1998-01-16 5.22 5.34 5.22 5.28 409200
1998-01-20 5.31 5.44 5.16 5.25 528800
1998-01-21 5.09 5.25 4.84 5.13 648800
1998-01-22 5.03 5.25 5.03 5.06 384000
1998-01-23 5.06 5.19 5.00 5.19 211600
1998-01-26 5.16 5.25 5.06 5.19 487200
1998-01-27 5.16 5.22 5.09 5.13 315200
1998-01-28 5.13 5.19 5.06 5.13 574400
1998-01-29 5.09 5.16 4.88 4.94 405600
1998-01-30 5.00 5.00 4.84 4.84 309600
1998-02-02 4.84 4.97 4.69 4.69 728400
1998-02-03 4.84 5.28 4.70 5.25 3025600
1998-02-04 5.25 5.25 5.00 5.17 1420400
1998-02-05 5.34 5.34 5.16 5.31 1021200
1998-02-06 5.25 5.91 5.25 5.86 2682400
1998-02-09 5.88 6.09 5.81 5.94 853600
1998-02-10 5.97 6.00 5.84 5.97 480400
1998-02-11 6.00 6.28 5.94 6.06 528400
1998-02-12 5.97 6.09 5.94 6.00 160400
1998-02-13 6.09 6.09 5.97 6.06 585200
1998-02-17 6.08 6.22 5.94 6.06 407600
1998-02-18 5.94 6.13 5.94 6.11 187200
1998-02-19 6.13 6.19 5.97 5.97 217600
1998-02-20 5.97 6.09 5.88 5.94 529600
1998-02-23 5.91 6.06 5.72 5.78 1487600
1998-02-24 5.78 5.78 5.59 5.63 915200
1998-02-25 5.63 5.97 5.63 5.94 402400
1998-02-26 5.81 5.94 5.69 5.69 161200
1998-02-27 5.72 5.84 5.69 5.72 78000
1998-03-02 5.78 5.84 5.63 5.63 444000
1998-03-03 5.63 5.69 5.50 5.66 328000
1998-03-04 5.66 5.70 5.50 5.69 136400
1998-03-05 5.41 5.78 5.28 5.78 574400
1998-03-06 5.88 5.88 5.63 5.72 448400
1998-03-09 5.75 6.00 5.59 5.96 721200
1998-03-10 5.97 6.31 5.97 6.28 1422400
1998-03-11 6.28 6.28 6.13 6.17 438000
1998-03-12 6.13 6.31 6.13 6.31 536400
1998-03-13 6.84 7.11 6.69 7.11 3558000
1998-03-16 7.53 7.69 7.28 7.38 6773200
1998-03-17 7.34 7.41 6.47 6.56 2192800
1998-03-18 6.47 7.00 6.31 6.94 2024000
1998-03-19 6.81 7.00 6.66 7.00 863600
1998-03-20 7.00 7.25 6.88 6.98 1175200
1998-03-23 7.00 7.25 6.84 7.13 1621600
1998-03-24 7.25 7.41 7.09 7.13 686400
1998-03-25 7.19 7.19 7.00 7.00 527200
1998-03-26 7.00 7.09 6.94 7.00 271600
1998-03-27 6.95 7.13 6.95 7.13 1141600
1998-03-30 7.16 7.16 6.97 6.97 257600
1998-03-31 6.84 7.09 6.84 6.94 246400
1998-04-01 6.88 7.44 6.88 7.38 891600
1998-04-02 7.31 7.38 7.06 7.22 496800
1998-04-03 7.03 7.22 6.88 6.91 407600
1998-04-06 7.00 7.16 6.91 7.09 135200
1998-04-07 7.11 7.16 6.91 6.91 175200
1998-04-08 6.88 7.09 6.63 6.63 531200
1998-04-09 6.72 6.78 6.66 6.69 432000
1998-04-13 6.78 6.78 6.50 6.53 218800
1998-04-14 6.50 6.75 6.25 6.69 516000
1998-04-15 6.81 6.81 6.66 6.78 389600
1998-04-16 6.78 6.78 6.44 6.47 124000
1998-04-17 6.47 6.47 6.09 6.13 873600
1998-04-20 6.16 6.28 6.13 6.25 896800
1998-04-21 6.31 6.31 6.16 6.16 455200
1998-04-22 6.22 6.28 6.13 6.16 542400
1998-04-23 6.22 6.22 6.00 6.10 572800
1998-04-24 6.03 6.27 6.03 6.25 447200
1998-04-27 6.03 6.16 5.88 6.06 384800
1998-04-28 6.06 6.30 6.06 6.19 545200
1998-04-29 5.50 6.25 5.41 5.91 3442000
1998-04-30 5.91 6.00 5.72 5.88 1428400
1998-05-01 5.94 6.16 5.81 6.00 328000
1998-05-04 6.00 6.19 5.97 6.00 396800
1998-05-05 5.97 6.09 5.97 6.00 324000
1998-05-06 6.03 6.09 5.94 6.00 421600
1998-05-07 6.00 6.03 5.94 6.00 234000
1998-05-08 5.97 6.16 5.97 6.11 157600
1998-05-11 6.16 6.25 5.91 5.97 273200
1998-05-12 5.91 5.97 5.91 5.97 234400
1998-05-13 6.00 6.09 5.91 6.00 191600
1998-05-14 6.03 6.06 5.97 6.00 286400
1998-05-15 6.03 6.03 5.94 5.94 49200
1998-05-18 5.91 5.94 5.84 5.92 286800
1998-05-19 5.91 5.97 5.91 5.94 95200
1998-05-20 5.97 6.06 5.84 5.97 229200
1998-05-21 5.97 6.03 5.91 5.93 1623200
1998-05-22 5.91 6.00 5.91 5.94 294800
1998-05-26 6.00 6.00 5.88 5.92 172400
1998-05-27 5.84 5.94 5.63 5.63 785600
1998-05-28 5.75 5.75 5.63 5.63 520800
1998-05-29 5.63 5.63 5.22 5.25 2081600
1998-06-01 5.25 5.28 5.16 5.16 760800
1998-06-02 5.28 5.28 5.13 5.19 170400
1998-06-03 5.28 5.28 4.91 5.00 2952000
1998-06-04 4.91 5.00 4.69 4.75 867600
1998-06-05 4.69 4.75 4.66 4.72 418800
1998-06-08 4.72 4.75 4.63 4.66 224400
1998-06-09 4.69 4.75 4.63 4.63 626800
1998-06-10 4.63 4.72 4.56 4.63 420800
1998-06-11 4.56 4.66 4.44 4.53 1558000
1998-06-12 4.53 4.53 4.37 4.50 383600
1998-06-15 4.34 4.50 4.34 4.44 284400
1998-06-16 4.44 4.56 4.38 4.56 315600
1998-06-17 4.48 4.66 4.48 4.55 578800
1998-06-18 4.55 4.61 4.53 4.59 219200
1998-06-19 4.59 4.59 4.50 4.53 217200
1998-06-22 4.56 4.56 4.47 4.53 136000
1998-06-23 4.53 4.63 4.48 4.58 375600
1998-06-24 4.61 4.69 4.50 4.63 951200
1998-06-25 4.66 4.66 4.58 4.63 2354000
1998-06-26 4.59 4.72 4.58 4.59 3270400
1998-06-29 4.59 4.66 4.50 4.56 431200
1998-06-30 4.59 4.59 4.38 4.55 436000
1998-07-01 4.53 4.59 4.50 4.56 258400
1998-07-02 4.59 4.59 4.38 4.44 210000
1998-07-06 4.47 4.50 4.41 4.44 158400
1998-07-07 4.41 4.55 4.41 4.50 484000
1998-07-08 4.56 4.63 4.50 4.56 870800
1998-07-09 4.53 4.63 4.44 4.44 176400
1998-07-10 4.41 4.53 4.41 4.50 116400
1998-07-13 4.47 4.53 4.44 4.52 179600
1998-07-14 4.53 4.53 4.44 4.50 140000
1998-07-15 4.56 4.56 4.47 4.53 394000
1998-07-16 4.50 4.55 4.47 4.53 607200
1998-07-17 4.55 4.59 4.47 4.59 217600
1998-07-20 4.53 4.73 4.47 4.48 271200
1998-07-21 4.47 4.56 4.34 4.38 539600
1998-07-22 4.34 4.50 4.25 4.50 288000
1998-07-23 4.50 4.50 4.25 4.42 351200
1998-07-24 4.38 4.53 4.38 4.50 401200
1998-07-27 4.38 4.66 4.38 4.63 655600
1998-07-28 4.64 4.73 4.56 4.56 660000
1998-07-29 4.56 4.72 4.47 4.63 455600
1998-07-30 4.31 4.34 4.06 4.19 1229200
1998-07-31 4.14 4.25 4.09 4.14 419200
1998-08-03 4.13 4.19 4.13 4.13 342000
1998-08-04 4.19 4.19 3.97 4.06 1007200
1998-08-05 3.94 4.00 3.66 3.94 507600
1998-08-06 3.94 3.94 3.78 3.78 191200
1998-08-07 3.78 3.94 3.66 3.91 499200
1998-08-10 3.94 3.94 3.88 3.91 84400
1998-08-11 3.88 3.91 3.69 3.75 624800
1998-08-12 3.72 3.81 3.66 3.73 213600
1998-08-13 3.66 4.06 3.66 4.06 271200
1998-08-14 4.03 4.09 3.95 4.02 387600
1998-08-17 3.91 4.03 3.91 3.94 184400
1998-08-18 3.94 4.00 3.91 4.00 107600
1998-08-19 3.94 4.03 3.84 3.89 243200
1998-08-20 3.88 3.97 3.78 3.91 182400
1998-08-21 3.94 3.97 3.69 3.91 162800
1998-08-24 3.78 4.00 3.78 3.88 87200
1998-08-25 3.81 3.88 3.72 3.78 150800
1998-08-26 3.72 3.75 3.59 3.75 135200
1998-08-27 3.56 3.75 3.25 3.44 262400
1998-08-28 3.38 3.53 3.31 3.53 119200
1998-08-31 3.47 3.50 3.36 3.36 298000
1998-09-01 3.38 3.44 3.25 3.44 234400
1998-09-02 3.31 3.47 3.22 3.27 220400
1998-09-03 3.28 3.31 3.19 3.25 395200
1998-09-04 3.19 3.25 2.66 2.75 2543200
1998-09-08 2.94 2.97 2.66 2.84 701600
1998-09-09 2.69 2.78 2.52 2.55 1251600
1998-09-10 2.63 2.66 2.56 2.63 471200
1998-09-11 2.63 2.75 2.56 2.66 2376800
1998-09-14 2.64 2.78 2.47 2.56 745200
1998-09-15 2.56 2.56 2.47 2.50 605200
1998-09-16 2.53 2.59 2.53 2.58 578000
1998-09-17 2.55 2.63 2.50 2.56 299600
1998-09-18 2.56 2.69 2.50 2.69 376000
1998-09-21 2.63 2.75 2.53 2.69 247200
1998-09-22 2.75 3.13 2.63 3.13 572000
1998-09-23 3.22 3.41 3.22 3.33 529200
1998-09-24 3.30 3.41 3.28 3.36 350800
1998-09-25 3.25 3.31 3.20 3.22 82000
1998-09-28 3.31 3.31 3.25 3.30 255600
1998-09-29 3.30 3.34 3.25 3.25 648800
1998-09-30 3.25 3.30 3.16 3.25 310400
1998-10-01 3.06 3.09 2.98 3.09 213600
1998-10-02 3.09 3.09 2.73 2.73 526000
1998-10-05 2.66 2.75 2.53 2.58 267600
1998-10-06 2.69 2.95 2.69 2.75 493200
1998-10-07 2.69 2.81 2.50 2.72 321200
1998-10-08 2.72 2.78 2.50 2.78 618400
1998-10-09 2.78 2.81 2.50 2.75 555200
1998-10-12 2.84 2.88 2.75 2.81 621200
1998-10-13 2.88 3.13 2.84 2.91 1176000
1998-10-14 2.94 3.02 2.94 3.00 489600
1998-10-15 3.03 3.13 2.94 3.00 449200
1998-10-16 2.94 3.25 2.94 3.20 1204400
1998-10-19 3.11 3.31 3.11 3.28 912400
1998-10-20 3.28 3.38 3.22 3.31 891600
1998-10-21 3.19 3.48 3.19 3.48 717200
1998-10-22 3.50 3.58 3.45 3.58 726800
1998-10-23 3.61 3.94 3.53 3.75 405200
1998-10-26 3.78 3.88 3.72 3.73 758800
1998-10-27 3.73 3.81 3.63 3.66 151200
1998-10-28 3.59 3.75 3.50 3.52 282400
1998-10-29 3.59 3.59 3.31 3.33 224400
1998-10-30 3.38 3.48 3.34 3.42 1133200
1998-11-02 3.59 4.06 3.50 3.97 739600
1998-11-03 4.00 4.11 3.89 4.09 656400
1998-11-04 4.06 4.09 3.88 3.97 444000
1998-11-05 4.06 4.06 3.94 4.00 396400
1998-11-06 3.91 4.06 3.91 3.95 285200
1998-11-09 2.50 3.41 2.47 3.41 5320400
1998-11-10 3.22 3.31 3.13 3.17 826400
1998-11-11 3.19 3.23 3.09 3.16 583600
1998-11-12 3.13 3.28 3.13 3.28 457600
1998-11-13 3.20 3.28 3.20 3.20 204400
1998-11-16 3.22 3.28 3.16 3.25 257200
1998-11-17 3.25 3.38 3.19 3.38 852800
1998-11-18 3.31 3.50 3.25 3.50 1154400
1998-11-19 3.50 3.56 3.47 3.56 518800
1998-11-20 3.53 3.56 3.44 3.44 216400
1998-11-23 3.50 3.50 3.13 3.16 668000
1998-11-24 3.19 3.27 3.14 3.19 421600
1998-11-25 3.23 3.23 3.13 3.19 473600
1998-11-27 3.19 3.28 3.19 3.19 121600
1998-11-30 3.17 3.27 3.13 3.27 250000
1998-12-01 3.27 3.27 3.06 3.13 265600
1998-12-02 3.00 3.13 2.95 2.98 1041200
1998-12-03 2.97 3.00 2.92 3.00 672000
1998-12-04 3.00 3.00 2.91 2.98 397600
1998-12-07 3.00 3.00 2.77 2.88 654400
1998-12-08 2.91 2.92 2.70 2.75 402800
1998-12-09 2.75 2.97 2.63 2.88 483600
1998-12-10 2.84 2.97 2.63 2.63 347600
1998-12-11 2.66 2.81 2.66 2.75 705200
1998-12-14 2.75 2.78 2.73 2.75 277600
1998-12-15 2.73 2.78 2.72 2.75 446800
1998-12-16 2.72 2.97 2.72 2.91 422000
1998-12-17 2.88 3.13 2.88 3.13 428000
1998-12-18 3.13 3.23 3.00 3.19 691600
1998-12-21 3.09 3.25 3.06 3.06 488400
1998-12-22 3.00 3.13 2.88 3.09 245600
1998-12-23 3.03 3.09 2.91 3.00 738800
1998-12-24 2.97 3.03 2.94 3.00 367200
1998-12-28 3.00 3.02 2.88 2.89 1620400
1998-12-29 3.00 3.00 2.78 2.88 885200
1998-12-30 2.84 3.03 2.84 2.97 400800
1998-12-31 2.92 3.06 2.92 3.03 540000
1999-01-04 3.00 3.09 2.88 2.98 235200
1999-01-05 3.00 3.00 2.91 2.92 176400
1999-01-06 2.94 3.00 2.88 2.91 319200
1999-01-07 2.91 2.94 2.83 2.92 341200
1999-01-08 2.84 3.06 2.84 2.94 1314800
1999-01-11 3.06 3.06 2.92 2.94 1244800
1999-01-12 3.03 3.03 2.94 2.97 192400
1999-01-13 2.91 3.06 2.84 3.06 254000
1999-01-14 3.05 3.25 3.00 3.13 924000
1999-01-15 3.13 3.31 3.11 3.31 391200
1999-01-19 3.31 3.31 3.22 3.25 284000
1999-01-20 3.23 3.34 3.22 3.34 591200
1999-01-21 3.22 3.31 3.22 3.25 457200
1999-01-22 3.25 3.33 3.13 3.19 506800
1999-01-25 3.22 3.25 3.00 3.19 296000
1999-01-26 3.09 3.19 3.09 3.16 424800
1999-01-27 3.19 3.19 3.06 3.06 379600
1999-01-28 3.16 3.16 3.09 3.14 1557200
1999-01-29 3.16 3.28 3.13 3.22 224800
1999-02-01 3.25 3.25 3.16 3.19 124000
1999-02-02 3.16 3.25 3.16 3.19 102000
1999-02-03 3.19 3.25 3.19 3.25 504800
1999-02-04 3.23 3.25 3.07 3.11 1080800
1999-02-05 3.09 3.19 3.09 3.13 232400
1999-02-08 3.19 3.19 2.91 2.91 647200
1999-02-09 2.88 3.00 2.69 2.72 941200
1999-02-10 2.73 2.78 2.72 2.78 299600
1999-02-11 2.72 2.77 2.63 2.72 312000
1999-02-12 2.69 2.75 2.69 2.70 202800
1999-02-16 2.75 2.75 2.63 2.69 445600
1999-02-17 2.63 2.75 2.59 2.61 159600
1999-02-18 2.59 2.72 2.59 2.61 84800
1999-02-19 2.69 2.69 2.59 2.66 169200
1999-02-22 2.63 2.75 2.56 2.75 897600
1999-02-23 2.75 2.94 2.75 2.89 117600
1999-02-24 2.94 2.94 2.63 2.70 1240400
1999-02-25 2.67 2.72 2.55 2.61 363600
1999-02-26 2.63 2.63 2.50 2.52 665200
1999-03-01 2.56 2.59 2.39 2.39 601200
1999-03-02 2.48 2.48 2.44 2.45 362800
1999-03-03 2.39 2.47 2.19 2.28 416000
1999-03-04 2.28 2.28 2.14 2.19 3038000
1999-03-05 2.25 2.31 2.16 2.19 555200
1999-03-08 2.31 2.34 2.19 2.20 314800
1999-03-09 2.25 2.38 2.16 2.22 312400
1999-03-10 2.20 2.36 2.20 2.25 238400
1999-03-11 2.25 2.28 2.19 2.23 258800
1999-03-12 2.23 2.25 2.17 2.17 109200
1999-03-15 2.16 2.25 2.16 2.23 162400
1999-03-16 2.19 2.25 2.17 2.19 90000
1999-03-17 2.19 2.22 2.17 2.17 379200
1999-03-18 2.25 2.25 2.17 2.19 304400
1999-03-19 2.17 2.25 2.14 2.19 211600
1999-03-22 2.19 2.25 2.19 2.20 274000
1999-03-23 2.25 2.25 2.17 2.23 187200
1999-03-24 2.27 2.27 2.22 2.22 108400
1999-03-25 2.20 2.23 2.13 2.17 188000
1999-03-26 2.16 2.25 2.13 2.19 323200
1999-03-29 2.16 2.27 2.16 2.25 72000
1999-03-30 2.22 2.78 2.14 2.66 563200
1999-03-31 2.72 2.72 2.19 2.27 453600
1999-04-01 2.20 2.44 2.20 2.38 285600
1999-04-05 2.38 2.44 2.16 2.16 204000
1999-04-06 2.23 2.25 2.03 2.13 252800
1999-04-07 2.13 2.17 2.05 2.09 267600
1999-04-08 2.19 2.22 2.11 2.11 60400
1999-04-09 2.09 2.17 2.00 2.06 272400
1999-04-12 2.00 2.09 2.00 2.02 386400
1999-04-13 2.00 2.08 1.94 2.05 571200
1999-04-14 2.00 2.19 2.00 2.13 140400
1999-04-15 2.13 2.22 2.09 2.09 88000
1999-04-16 2.09 2.20 2.03 2.13 348400
1999-04-19 2.03 2.19 2.03 2.16 69600
1999-04-20 2.06 2.25 2.06 2.13 144000
1999-04-21 2.13 2.38 2.13 2.31 540400
1999-04-22 2.38 2.44 2.16 2.19 252000
1999-04-23 2.16 2.25 2.16 2.19 50000
1999-04-26 2.19 2.25 2.19 2.20 62000
1999-04-27 2.16 2.31 2.16 2.25 133200
1999-04-28 2.22 2.30 2.22 2.22 79600
1999-04-29 1.88 2.06 1.81 1.97 1962400
1999-04-30 1.98 2.00 1.61 1.70 2187200
1999-05-03 1.66 1.84 1.66 1.78 2253200
1999-05-04 1.88 1.94 1.81 1.81 594000
1999-05-05 1.81 2.03 1.81 1.98 1006400
1999-05-06 2.00 2.09 1.98 1.98 277600
1999-05-07 2.06 2.06 1.86 1.88 206000
1999-05-10 1.88 1.91 1.77 1.77 332000
1999-05-11 1.79 1.87 1.70 1.81 696000
1999-05-12 1.81 1.95 1.72 1.72 397600
1999-05-13 1.80 1.84 1.73 1.78 1261600
1999-05-14 1.81 1.88 1.77 1.81 398800
1999-05-17 1.81 1.81 1.70 1.76 624800
1999-05-18 1.78 1.81 1.75 1.77 588800
1999-05-19 1.81 1.91 1.75 1.84 327200
1999-05-20 1.86 1.94 1.84 1.86 386400
1999-05-21 1.97 2.00 1.75 1.91 609200
1999-05-24 1.88 1.98 1.88 1.92 289200
1999-05-25 1.96 1.98 1.91 1.91 894400
1999-05-26 1.94 1.94 1.84 1.88 132800
1999-05-27 1.86 1.91 1.81 1.83 338800
1999-05-28 1.88 1.94 1.83 1.91 354000
1999-06-01 1.97 1.97 1.84 1.94 46400
1999-06-02 1.88 1.94 1.84 1.89 470400
1999-06-03 1.86 1.91 1.86 1.88 174800
1999-06-04 1.91 1.91 1.86 1.90 440800
1999-06-07 1.89 1.91 1.81 1.81 181600
1999-06-08 1.83 1.88 1.81 1.86 129200
1999-06-09 1.80 1.86 1.78 1.78 248800
1999-06-10 1.78 1.81 1.75 1.77 110400
1999-06-11 1.75 1.78 1.75 1.75 377200
1999-06-14 1.76 1.77 1.72 1.76 404400
1999-06-15 1.72 1.78 1.72 1.73 703600
1999-06-16 1.78 1.78 1.70 1.70 250400
1999-06-17 1.70 1.77 1.69 1.72 162000
1999-06-18 1.74 1.75 1.61 1.66 484000
1999-06-21 1.63 1.66 1.63 1.63 815600
1999-06-22 1.59 1.66 1.53 1.63 977200
1999-06-23 1.61 1.63 1.53 1.57 211600
1999-06-24 1.55 1.63 1.47 1.50 368000
1999-06-25 1.48 1.52 1.38 1.41 991600
1999-06-28 1.45 1.53 1.44 1.48 311600
1999-06-29 1.47 1.50 1.45 1.50 232800
1999-06-30 1.52 1.58 1.38 1.41 1647200
1999-07-01 1.50 1.53 1.41 1.47 484400
1999-07-02 1.50 1.50 1.38 1.42 884400
1999-07-06 1.42 1.48 1.34 1.38 487600
1999-07-07 1.38 1.39 1.34 1.36 912400
1999-07-08 1.36 1.38 1.28 1.33 700800
1999-07-09 1.30 1.46 1.28 1.41 777600
1999-07-12 1.42 1.56 1.42 1.52 332800
1999-07-13 1.52 1.53 1.45 1.52 584800
1999-07-14 1.52 1.61 1.50 1.53 262400
1999-07-15 1.55 1.61 1.53 1.53 732000
1999-07-16 1.53 1.56 1.50 1.50 156800
1999-07-19 1.50 1.52 1.41 1.44 301600
1999-07-20 1.50 1.52 1.39 1.45 274800
1999-07-21 1.50 1.52 1.45 1.48 146000
1999-07-22 1.50 1.50 1.48 1.48 52400
1999-07-23 1.50 1.50 1.48 1.50 132800
1999-07-26 1.48 1.50 1.47 1.49 62800
1999-07-27 1.49 1.49 1.44 1.47 139600
1999-07-28 1.48 1.48 1.42 1.42 106400
1999-07-29 1.45 1.48 1.38 1.41 112400
1999-07-30 1.40 1.44 1.39 1.39 183600
1999-08-02 1.41 1.41 1.34 1.38 282000
1999-08-03 1.37 1.41 1.37 1.38 207600
1999-08-04 1.37 1.41 1.34 1.39 232000
1999-08-05 1.38 1.38 1.28 1.28 401600
1999-08-06 1.31 1.34 1.28 1.33 73600
1999-08-09 1.28 1.31 1.25 1.25 1197200
1999-08-10 1.25 1.27 1.16 1.17 811600
1999-08-11 1.21 1.22 1.09 1.13 823200
1999-08-12 1.15 1.16 1.13 1.13 765200
1999-08-13 1.13 1.16 1.09 1.11 678800
1999-08-16 1.14 1.14 1.00 1.03 1422000
1999-08-17 1.06 1.09 1.05 1.09 217200
1999-08-18 1.11 1.13 0.98 1.05 890400
1999-08-19 1.04 1.06 0.98 1.06 252000
1999-08-20 1.03 1.13 1.03 1.11 394800
1999-08-23 1.19 1.25 1.13 1.19 631200
1999-08-24 1.20 1.25 1.16 1.23 334400
1999-08-25 1.28 1.36 1.25 1.30 603200
1999-08-26 1.36 1.38 1.25 1.31 559200
1999-08-27 1.32 1.34 1.17 1.28 357200
1999-08-30 1.22 1.28 1.20 1.28 88400
1999-08-31 1.25 1.25 1.17 1.23 412800
1999-09-01 1.20 1.25 1.16 1.20 278800
1999-09-02 1.16 1.20 1.13 1.13 388400
1999-09-03 1.13 1.25 1.09 1.25 128800
1999-09-07 1.16 1.22 1.09 1.11 278400
1999-09-08 1.11 1.17 1.11 1.16 768000
1999-09-09 1.17 1.17 1.12 1.13 497200
1999-09-10 1.12 1.16 1.11 1.13 267200
1999-09-13 1.13 1.16 1.13 1.13 229200
1999-09-14 1.14 1.16 1.11 1.13 801200
1999-09-15 1.13 1.14 1.11 1.11 324800
1999-09-16 1.14 1.25 1.09 1.11 842400
1999-09-17 1.14 1.14 1.06 1.09 437200
1999-09-20 1.13 1.14 1.08 1.11 153200
1999-09-21 1.13 1.14 1.08 1.09 344800
1999-09-22 1.08 1.11 1.02 1.03 410000
1999-09-23 1.06 1.09 1.03 1.06 860400
1999-09-24 1.07 1.08 1.02 1.05 319600
1999-09-27 1.03 1.06 1.02 1.03 338800
1999-09-28 1.03 1.06 1.02 1.02 335200
1999-09-29 1.02 1.06 1.00 1.05 347600
1999-09-30 1.03 1.05 1.00 1.01 324000
1999-10-01 1.01 1.02 0.98 0.98 1043600
1999-10-04 0.98 1.02 0.91 0.94 1394400
1999-10-05 0.95 0.95 0.92 0.93 1028800
1999-10-06 0.93 0.95 0.92 0.94 895600
1999-10-07 0.95 0.97 0.94 0.95 990400
1999-10-08 0.94 1.05 0.94 1.00 1089200
1999-10-11 1.01 1.01 0.93 0.93 964400
1999-10-12 0.96 0.97 0.92 0.94 541200
1999-10-13 0.94 0.95 0.89 0.94 296000
1999-10-14 0.95 0.95 0.87 0.88 4300000
1999-10-15 0.88 0.89 0.84 0.88 434400
1999-10-18 0.88 0.88 0.83 0.86 279600
1999-10-19 0.87 0.87 0.81 0.81 388400
1999-10-20 0.82 0.84 0.80 0.81 672000
1999-10-21 0.79 0.83 0.75 0.77 930800
1999-10-22 0.77 0.83 0.77 0.78 510800
1999-10-25 0.77 0.88 0.77 0.80 1871200
1999-10-26 0.79 1.00 0.78 0.95 1725200
1999-10-27 0.96 0.99 0.87 0.88 1184400
1999-10-28 0.89 0.91 0.84 0.88 743600
1999-10-29 0.88 0.92 0.86 0.88 1563600
1999-11-01 0.86 0.89 0.86 0.88 443200
1999-11-02 0.88 0.91 0.88 0.88 1052800
1999-11-03 0.86 0.90 0.85 0.88 479200
1999-11-04 0.89 0.89 0.86 0.89 594400
1999-11-05 0.89 0.89 0.88 0.88 710800
1999-11-08 0.89 0.98 0.87 0.88 2572800
1999-11-09 0.89 0.89 0.82 0.88 1168800
1999-11-10 0.88 0.91 0.86 0.91 1006800
1999-11-11 0.91 0.98 0.89 0.97 1125200
1999-11-12 1.00 1.16 0.97 1.06 1522400
1999-11-15 1.09 1.19 1.08 1.16 988000
1999-11-16 1.19 1.22 1.13 1.14 1466000
1999-11-17 1.17 1.19 1.09 1.11 1171600
1999-11-18 1.09 1.19 1.05 1.06 1517600
1999-11-19 1.10 1.14 1.05 1.09 919200
1999-11-22 1.13 1.23 1.09 1.19 902000
1999-11-23 1.17 1.39 1.16 1.38 1386800
1999-11-24 1.39 1.41 1.31 1.34 779200
1999-11-26 1.34 1.41 1.25 1.38 272400
1999-11-29 1.39 1.39 1.28 1.31 671600
1999-11-30 1.38 1.41 1.28 1.34 727600
1999-12-01 1.38 1.61 1.36 1.48 2346400
1999-12-02 1.56 1.66 1.45 1.52 1487200
1999-12-03 1.75 1.80 1.55 1.61 1433200
1999-12-06 1.66 1.81 1.63 1.69 954000
1999-12-07 1.69 1.77 1.53 1.61 872400
1999-12-08 1.57 1.63 1.48 1.50 698800
1999-12-09 1.52 1.52 1.31 1.38 836400
1999-12-10 1.50 1.50 1.42 1.48 430000
1999-12-13 1.53 1.55 1.39 1.53 370800
1999-12-14 1.52 1.56 1.44 1.53 949600
1999-12-15 1.56 1.56 1.41 1.48 330800
1999-12-16 1.39 1.47 1.36 1.39 245200
1999-12-17 1.41 1.50 1.41 1.45 518800
1999-12-20 1.47 1.47 1.31 1.31 406400
1999-12-21 1.34 1.47 1.31 1.38 625200
1999-12-22 1.38 1.45 1.38 1.41 499200
1999-12-23 1.37 1.56 1.33 1.50 1269200
1999-12-27 1.47 1.56 1.40 1.45 714400
1999-12-28 1.44 1.48 1.42 1.46 430400
1999-12-29 1.41 1.53 1.38 1.44 994800
1999-12-30 1.41 1.53 1.41 1.45 718400
1999-12-31 1.44 1.50 1.42 1.44 512000
2000-01-03 1.45 1.50 1.45 1.50 178000
2000-01-04 1.48 1.50 1.41 1.42 177200
2000-01-05 1.45 1.50 1.41 1.50 233600
2000-01-06 1.50 1.53 1.44 1.48 308800
2000-01-07 1.47 1.73 1.47 1.55 1054000
2000-01-10 1.61 1.75 1.59 1.69 1361600
2000-01-11 1.69 1.70 1.47 1.52 669200
2000-01-12 1.56 1.61 1.44 1.52 804800
2000-01-13 1.53 1.56 1.50 1.53 452800
2000-01-14 1.53 1.63 1.52 1.59 633600
2000-01-18 1.58 1.72 1.58 1.67 499600
2000-01-19 1.69 1.77 1.66 1.69 846800
2000-01-20 1.75 1.78 1.69 1.70 648400
2000-01-21 1.73 2.00 1.72 1.91 1494800
2000-01-24 1.93 2.13 1.91 2.01 1898800
2000-01-25 2.00 2.22 1.88 2.20 1427600
2000-01-26 2.30 2.30 2.14 2.19 1073600
2000-01-27 2.14 2.17 1.83 1.86 1319600
2000-01-28 1.77 1.91 1.59 1.75 804800
2000-01-31 1.74 1.83 1.67 1.72 315600
2000-02-01 1.69 1.86 1.69 1.81 272400
2000-02-02 1.78 1.94 1.70 1.94 432400
2000-02-03 1.91 2.00 1.88 1.94 330400
2000-02-04 1.94 2.01 1.80 1.81 713600
2000-02-07 1.81 1.91 1.72 1.75 386400
2000-02-08 1.76 1.81 1.72 1.73 439600
2000-02-09 1.75 1.78 1.63 1.67 440400
2000-02-10 1.73 1.73 1.63 1.64 370000
2000-02-11 1.63 1.67 1.53 1.58 811600
2000-02-14 1.56 1.69 1.56 1.69 313200
2000-02-15 1.79 1.81 1.63 1.75 402400
2000-02-16 1.75 1.77 1.63 1.66 219600
2000-02-17 1.70 1.73 1.59 1.64 348800
2000-02-18 1.63 1.67 1.58 1.58 230000
2000-02-22 1.62 1.66 1.56 1.59 352800
2000-02-23 1.59 1.72 1.59 1.70 162400
2000-02-24 1.70 1.72 1.63 1.64 236800
2000-02-25 1.73 1.74 1.61 1.64 230800
2000-02-28 1.61 1.75 1.59 1.64 218800
2000-02-29 1.67 1.78 1.63 1.72 410800
2000-03-01 1.73 1.78 1.66 1.66 148000
2000-03-02 1.67 1.98 1.67 1.86 748800
2000-03-03 1.94 2.00 1.90 1.95 582000
2000-03-06 1.94 1.94 1.84 1.91 794800
2000-03-07 1.90 2.75 1.78 2.38 2076800
2000-03-08 2.55 2.64 2.36 2.45 2096000
2000-03-09 2.50 2.56 2.03 2.34 1108800
2000-03-10 2.25 2.39 2.16 2.34 556000
2000-03-13 2.31 2.31 2.13 2.20 409600
2000-03-14 2.25 2.34 2.02 2.13 947600
2000-03-15 2.06 2.16 1.81 2.00 1053600
2000-03-16 2.06 2.06 1.92 1.97 669600
2000-03-17 1.95 1.98 1.88 1.88 801200
2000-03-20 1.90 2.06 1.88 1.97 241600
2000-03-21 1.97 2.13 1.88 2.13 576400
2000-03-22 2.05 2.25 2.05 2.11 399600
2000-03-23 2.11 2.25 2.11 2.22 468400
2000-03-24 2.25 2.39 2.19 2.25 1131600
2000-03-27 2.25 2.33 2.19 2.25 490400
2000-03-28 2.25 2.38 2.11 2.20 240000
2000-03-29 2.19 2.22 2.05 2.09 275200
2000-03-30 2.03 2.07 1.88 1.91 224000
2000-03-31 1.94 2.09 1.94 1.98 101600
2000-04-03 2.02 2.02 1.84 1.94 158400
2000-04-04 1.94 2.02 1.69 1.81 563200
2000-04-05 1.75 2.00 1.66 1.94 374000
2000-04-06 1.94 2.00 1.78 1.88 308800
2000-04-07 1.88 1.88 1.75 1.78 1640000
2000-04-10 1.78 1.83 1.61 1.63 647600
2000-04-11 1.64 1.69 1.59 1.64 593600
2000-04-12 1.63 1.67 1.63 1.66 154800
2000-04-13 1.63 1.75 1.63 1.63 274400
2000-04-14 1.63 1.64 1.38 1.53 443200
2000-04-17 1.46 1.50 1.38 1.41 512000
2000-04-18 1.41 1.56 1.41 1.56 214800
2000-04-19 1.53 1.69 1.53 1.69 164000
2000-04-20 1.69 1.78 1.69 1.73 115200
2000-04-24 1.73 1.75 1.50 1.58 315600
2000-04-25 1.73 1.76 1.67 1.69 366000
2000-04-26 1.66 1.68 1.61 1.68 307200
2000-04-27 1.63 1.77 1.53 1.75 694000
2000-04-28 1.77 1.98 1.75 1.95 1390800
2000-05-01 1.98 1.98 1.80 1.81 433200
2000-05-02 1.80 1.81 1.73 1.75 261600
2000-05-03 1.75 1.77 1.69 1.70 207600
2000-05-04 1.71 1.72 1.61 1.67 302800
2000-05-05 1.66 1.73 1.56 1.63 747200
2000-05-08 1.59 1.63 1.56 1.63 170400
2000-05-09 1.63 1.78 1.56 1.70 346400
2000-05-10 1.64 1.68 1.53 1.56 332800
2000-05-11 1.63 1.63 1.53 1.61 100400
2000-05-12 1.63 1.77 1.61 1.72 229600
2000-05-15 1.69 1.77 1.59 1.77 189600
2000-05-16 1.77 1.77 1.63 1.63 382400
2000-05-17 1.66 1.66 1.53 1.63 720800
2000-05-18 1.63 1.63 1.53 1.55 334000
2000-05-19 1.56 1.58 1.52 1.55 359600
2000-05-22 1.53 1.66 1.50 1.62 190000
2000-05-23 1.67 1.72 1.66 1.69 279200
2000-05-24 1.66 1.72 1.59 1.61 651600
2000-05-25 1.63 1.67 1.56 1.63 280400
2000-05-26 1.56 1.63 1.50 1.56 536000
2000-05-30 1.59 1.59 1.50 1.50 881600
2000-05-31 1.50 1.52 1.41 1.45 437600
2000-06-01 1.44 1.44 1.28 1.39 981200
2000-06-02 1.46 1.52 1.45 1.50 604400
2000-06-05 1.50 1.52 1.34 1.44 438800
2000-06-06 1.39 1.48 1.39 1.41 168800
2000-06-07 1.41 1.52 1.41 1.52 127200
2000-06-08 1.50 1.53 1.41 1.47 199200
2000-06-09 1.42 1.47 1.41 1.42 1662400
2000-06-12 1.44 1.50 1.42 1.50 434800
2000-06-13 1.50 1.69 1.44 1.56 258000
2000-06-14 1.59 1.81 1.56 1.78 565200
2000-06-15 1.77 1.83 1.72 1.75 486400
2000-06-16 1.75 1.75 1.64 1.72 210400
2000-06-19 1.69 1.81 1.67 1.75 283600
2000-06-20 1.67 1.81 1.67 1.72 195600
2000-06-21 1.69 1.73 1.69 1.70 92800
2000-06-22 1.70 1.78 1.66 1.69 52400
2000-06-23 1.66 1.77 1.66 1.75 101200
2000-06-26 1.70 1.78 1.70 1.75 172800
2000-06-27 1.72 1.75 1.63 1.75 133600
2000-06-28 1.75 1.88 1.67 1.88 288000
2000-06-29 1.75 1.84 1.69 1.83 216400
2000-06-30 1.77 1.87 1.69 1.69 166400
2000-07-03 1.81 1.84 1.70 1.84 45200
2000-07-05 1.80 1.84 1.72 1.80 73600
2000-07-06 1.77 1.84 1.75 1.78 97600
2000-07-07 1.78 1.98 1.78 1.88 397200
2000-07-10 1.84 1.91 1.84 1.86 54400
2000-07-11 1.86 1.91 1.86 1.86 107200
2000-07-12 1.86 1.88 1.84 1.86 190800
2000-07-13 1.83 1.84 1.81 1.84 111200
2000-07-14 1.84 1.85 1.77 1.77 111200
2000-07-17 1.77 1.92 1.75 1.88 271200
2000-07-18 1.86 1.98 1.86 1.92 206000
2000-07-19 1.91 1.99 1.91 1.92 198800
2000-07-20 1.92 1.94 1.82 1.88 85600
2000-07-21 1.83 1.86 1.81 1.83 39600
2000-07-24 1.81 1.83 1.69 1.75 404000
2000-07-25 1.70 1.83 1.70 1.81 210800
2000-07-26 1.80 1.81 1.78 1.78 247200
2000-07-27 1.75 1.81 1.47 1.72 282400
2000-07-28 1.70 1.88 1.64 1.84 245200
2000-07-31 1.86 1.95 1.80 1.88 650000
2000-08-01 1.85 1.88 1.63 1.83 656000
2000-08-02 1.84 1.92 1.78 1.81 436000
2000-08-03 1.78 1.88 1.73 1.83 267200
2000-08-04 1.83 1.89 1.77 1.84 479600
2000-08-07 1.83 2.00 1.83 2.00 617600
2000-08-08 2.01 2.27 2.00 2.19 1054800
2000-08-09 2.19 2.25 2.14 2.22 469200
2000-08-10 2.17 2.28 2.16 2.22 532400
2000-08-11 2.20 2.25 2.19 2.22 228800
2000-08-14 2.19 2.23 1.91 2.13 587600
2000-08-15 1.98 2.11 1.91 1.97 480000
2000-08-16 2.11 2.11 1.93 1.98 540000
2000-08-17 1.98 1.98 1.91 1.92 178400
2000-08-18 1.94 1.95 1.84 1.89 255200
2000-08-21 1.84 1.94 1.81 1.94 210000
2000-08-22 1.88 1.98 1.84 1.91 244400
2000-08-23 1.83 1.94 1.81 1.92 236800
2000-08-24 1.92 1.92 1.88 1.91 37200
2000-08-25 1.88 1.92 1.88 1.92 218400
2000-08-28 1.88 1.97 1.84 1.94 350400
2000-08-29 1.97 2.02 1.94 2.02 569600
2000-08-30 2.01 2.01 1.89 1.92 441200
2000-08-31 2.02 2.13 1.95 2.11 260800
2000-09-01 2.06 2.12 2.00 2.03 90800
2000-09-05 2.00 2.09 2.00 2.03 236400
2000-09-06 2.02 2.19 2.02 2.16 516400
2000-09-07 2.19 2.25 2.13 2.20 300000
2000-09-08 2.19 2.24 2.11 2.13 408800
2000-09-11 2.17 2.22 2.06 2.13 328000
2000-09-12 2.13 2.13 2.06 2.07 127600
2000-09-13 2.08 2.09 1.94 2.00 224800
2000-09-14 2.02 2.02 1.98 2.00 425200
2000-09-15 2.00 2.11 1.97 2.00 188000
2000-09-18 2.01 2.09 2.00 2.05 327600
2000-09-19 2.00 2.06 2.00 2.03 119200
2000-09-20 2.03 2.05 1.98 2.02 376800
2000-09-21 2.02 2.03 2.00 2.03 412000
2000-09-22 2.00 2.06 1.95 2.05 71600
2000-09-25 2.03 2.03 1.95 1.98 183600
2000-09-26 1.95 1.95 1.81 1.83 485200
2000-09-27 1.84 1.86 1.72 1.78 420800
2000-09-28 1.73 1.79 1.70 1.72 352400
2000-09-29 1.72 1.88 1.69 1.86 401200
2000-10-02 1.75 1.83 1.67 1.73 150400
2000-10-03 1.73 1.77 1.50 1.55 418800
2000-10-04 1.56 1.59 1.50 1.54 343200
2000-10-05 1.59 1.59 1.44 1.55 351600
2000-10-06 1.55 1.55 1.28 1.42 538800
2000-10-09 1.42 1.61 1.42 1.56 203600
2000-10-10 1.56 1.57 1.27 1.41 590400
2000-10-11 1.38 1.45 1.38 1.39 358800
2000-10-12 1.42 1.42 1.34 1.38 387200
2000-10-13 1.37 1.41 1.33 1.38 268000
2000-10-16 1.38 1.38 1.31 1.33 159200
2000-10-17 1.32 1.39 1.30 1.33 193200
2000-10-18 1.30 1.34 1.14 1.31 2005600
2000-10-19 1.33 1.33 1.27 1.28 225200
2000-10-20 1.29 1.31 1.25 1.30 316800
2000-10-23 1.30 1.39 1.30 1.39 577200
2000-10-24 1.39 1.42 1.34 1.39 71600
2000-10-25 1.37 1.39 1.22 1.25 254400
2000-10-26 1.23 1.48 1.19 1.39 164400
2000-10-27 1.37 1.47 1.33 1.42 47200
2000-10-30 1.34 1.44 1.34 1.43 106000
2000-10-31 1.44 1.66 1.44 1.66 264000
2000-11-01 1.65 1.66 1.41 1.48 87200
2000-11-02 1.52 1.53 1.50 1.53 156400
2000-11-03 1.55 1.69 1.54 1.66 194400
2000-11-06 1.70 1.72 1.63 1.69 135600
2000-11-07 1.66 1.73 1.66 1.72 127200
2000-11-08 1.72 1.78 1.70 1.73 154800
2000-11-09 1.71 1.75 1.64 1.73 261600
2000-11-10 1.70 1.77 1.63 1.77 172800
2000-11-13 1.71 1.75 1.60 1.70 163200
2000-11-14 1.64 1.73 1.59 1.67 175200
2000-11-15 1.66 1.73 1.63 1.69 232400
2000-11-16 1.69 1.70 1.63 1.64 92800
2000-11-17 1.63 1.63 1.50 1.58 144400
2000-11-20 1.51 1.62 1.51 1.56 124400
2000-11-21 1.56 1.63 1.38 1.42 238800
2000-11-22 1.38 1.41 1.34 1.35 120400
2000-11-24 1.32 1.39 1.32 1.39 85200
2000-11-27 1.41 1.59 1.41 1.44 271600
2000-11-28 1.45 1.47 1.28 1.28 132000
2000-11-29 1.31 1.35 1.27 1.27 218000
2000-11-30 1.30 1.30 1.13 1.28 400400
2000-12-01 1.28 1.36 1.25 1.34 489600
2000-12-04 1.35 1.36 1.27 1.33 215600
2000-12-05 1.33 1.36 1.25 1.30 520400
2000-12-06 1.36 1.37 1.23 1.27 449200
2000-12-07 1.22 1.25 1.16 1.16 190000
2000-12-08 1.25 1.34 1.22 1.34 457200
2000-12-11 1.33 1.34 1.22 1.34 256800
2000-12-12 1.25 1.41 1.25 1.31 420000
2000-12-13 1.27 1.38 1.27 1.36 99200
2000-12-14 1.30 1.38 1.30 1.36 108400
2000-12-15 1.35 1.44 1.34 1.41 294400
2000-12-18 1.41 1.47 1.38 1.47 216400
2000-12-19 1.41 1.47 1.41 1.41 102400
2000-12-20 1.39 1.39 1.27 1.36 290000
2000-12-21 1.33 1.34 1.28 1.31 376800
2000-12-22 1.32 1.42 1.25 1.34 299200
2000-12-26 1.25 1.28 1.02 1.27 323200
2000-12-27 1.14 1.27 1.13 1.27 332400
2000-12-28 1.25 1.27 1.13 1.25 636400
2000-12-29 1.22 1.33 1.20 1.33 454800
2001-01-02 1.31 1.31 1.20 1.25 66800
2001-01-03 1.27 1.31 1.19 1.31 167200
2001-01-04 1.22 1.30 1.22 1.30 74000
2001-01-05 1.25 1.41 1.25 1.39 75600
2001-01-08 1.40 1.41 1.27 1.28 44400
2001-01-09 1.30 1.31 1.23 1.28 41600
2001-01-10 1.38 1.38 1.33 1.36 86800
2001-01-11 1.37 1.47 1.37 1.44 122800
2001-01-12 1.38 1.44 1.38 1.41 43600
2001-01-16 1.38 1.53 1.36 1.50 633600
2001-01-17 1.56 1.88 1.52 1.63 809200
2001-01-18 1.73 1.80 1.66 1.77 505600
2001-01-19 1.76 1.88 1.70 1.70 438400
2001-01-22 1.75 1.78 1.72 1.75 202800
2001-01-23 1.73 1.77 1.64 1.75 192000
2001-01-24 1.75 1.78 1.73 1.75 180000
2001-01-25 1.73 1.75 1.69 1.75 142000
2001-01-26 1.73 1.75 1.69 1.75 125200
2001-01-29 1.75 1.81 1.66 1.75 393200
2001-01-30 1.75 1.81 1.70 1.77 74800
2001-01-31 1.78 1.81 1.75 1.78 193200
2001-02-01 1.79 1.79 1.69 1.77 135200
2001-02-02 1.80 1.84 1.78 1.80 88800
2001-02-05 1.81 1.81 1.69 1.73 25600
2001-02-06 1.71 1.84 1.69 1.70 48000
2001-02-07 1.69 1.73 1.59 1.66 237600
2001-02-08 1.68 1.75 1.63 1.70 48400
2001-02-09 1.66 1.67 1.57 1.66 23200
2001-02-12 1.61 1.66 1.48 1.48 66000
2001-02-13 1.48 1.56 1.48 1.53 53600
2001-02-14 1.55 1.63 1.53 1.56 100800
2001-02-15 1.63 1.63 1.57 1.57 100800
2001-02-16 1.56 1.65 1.56 1.56 83600
2001-02-20 1.56 1.59 1.54 1.59 48400
2001-02-21 1.53 1.59 1.53 1.56 84000
2001-02-22 1.53 1.55 1.48 1.55 140400
2001-02-23 1.50 1.54 1.38 1.50 75200
2001-02-26 1.53 1.56 1.48 1.54 33600
2001-02-27 1.52 1.53 1.47 1.49 69600
2001-02-28 1.47 1.48 1.38 1.41 71600
2001-03-01 1.44 1.47 1.38 1.41 129200
2001-03-02 1.39 1.42 1.34 1.42 210000
2001-03-05 1.42 1.55 1.42 1.55 176400
2001-03-06 1.55 1.55 1.41 1.43 236400
2001-03-07 1.44 1.45 1.41 1.41 32400
2001-03-08 1.39 1.39 1.38 1.39 180400
2001-03-09 1.41 1.41 1.37 1.38 154400
2001-03-12 1.38 1.38 1.31 1.32 202800
2001-03-13 1.31 1.32 1.28 1.30 98800
2001-03-14 1.26 1.42 1.25 1.38 220400
2001-03-15 1.41 1.42 1.33 1.39 115600
2001-03-16 1.34 1.42 1.25 1.31 65200
2001-03-19 1.38 1.38 1.19 1.23 86400
2001-03-20 1.27 1.27 1.20 1.25 73600
2001-03-21 1.20 1.20 1.05 1.09 975200
2001-03-22 1.08 1.09 1.03 1.06 197600
2001-03-23 1.06 1.24 1.06 1.09 126800
2001-03-26 1.09 1.13 1.03 1.03 141600
2001-03-27 1.14 1.14 1.02 1.06 314800
2001-03-28 1.06 1.06 1.02 1.03 152400
2001-03-29 1.05 1.05 1.00 1.01 156800
2001-03-30 1.02 1.03 1.00 1.00 125600
2001-04-02 1.00 1.02 0.98 1.00 359200
2001-04-03 0.98 1.00 0.98 1.00 89600
2001-04-04 1.00 1.06 0.98 1.06 127600
2001-04-05 1.06 1.17 0.98 1.13 288800
2001-04-06 1.13 1.13 1.05 1.06 60800
2001-04-09 1.07 1.10 1.00 1.02 88000
2001-04-10 1.02 1.08 1.02 1.05 32400
2001-04-11 1.03 1.09 1.03 1.04 38800
2001-04-12 1.03 1.06 1.00 1.04 211200
2001-04-16 1.04 1.04 1.01 1.02 56800
2001-04-17 1.03 1.15 1.03 1.14 168000
2001-04-18 1.16 1.18 1.06 1.13 166800
2001-04-19 1.17 1.20 1.15 1.18 171600
2001-04-20 1.19 1.19 1.18 1.19 65600
2001-04-23 1.16 1.19 1.13 1.19 104800
2001-04-24 1.20 1.32 1.19 1.23 77200
2001-04-25 1.21 1.28 1.21 1.25 48000
2001-04-26 1.23 1.28 1.23 1.26 36800
2001-04-27 1.28 1.35 1.28 1.35 56000
2001-04-30 1.37 1.38 1.31 1.37 127200
2001-05-01 1.35 1.44 1.32 1.44 45600
2001-05-02 1.44 1.66 1.42 1.58 203200
2001-05-03 1.54 1.58 1.52 1.53 165600
2001-05-04 1.52 1.58 1.52 1.58 156400
2001-05-07 1.60 1.65 1.60 1.62 250800
2001-05-08 1.56 1.56 1.27 1.48 196000
2001-05-09 1.45 1.51 1.43 1.51 62000
2001-05-10 1.51 1.53 1.48 1.49 100000
2001-05-11 1.47 1.50 1.45 1.50 57600
2001-05-14 1.50 1.51 1.48 1.49 160000
2001-05-15 1.50 1.52 1.48 1.52 122000
2001-05-16 1.50 1.50 1.44 1.50 74800
2001-05-17 1.46 1.50 1.46 1.50 100400
2001-05-18 1.51 1.51 1.43 1.49 77600
2001-05-21 1.48 1.49 1.44 1.47 27200
2001-05-22 1.52 1.52 1.46 1.46 43200
2001-05-23 1.46 1.53 1.46 1.50 123200
2001-05-24 1.49 1.50 1.47 1.47 39600
2001-05-25 1.48 1.50 1.48 1.48 199600
2001-05-29 1.48 1.50 1.48 1.49 134400
2001-05-30 1.50 1.50 1.42 1.43 66400
2001-05-31 1.45 1.45 1.38 1.38 74400
2001-06-01 1.38 1.38 1.25 1.31 73200
2001-06-04 1.47 1.48 1.40 1.42 75600
2001-06-05 1.44 1.53 1.41 1.49 30800
2001-06-06 1.46 1.56 1.39 1.56 146400
2001-06-07 1.50 1.59 1.50 1.54 100000
2001-06-08 1.56 1.59 1.50 1.50 174000
2001-06-11 1.50 1.52 1.45 1.52 45200
2001-06-12 1.50 1.50 1.46 1.47 24800
2001-06-13 1.51 1.55 1.44 1.50 120400
2001-06-14 1.48 1.50 1.39 1.50 75200
2001-06-15 1.50 1.50 1.40 1.40 21200
2001-06-18 1.48 1.50 1.41 1.48 137600
2001-06-19 1.49 1.53 1.49 1.50 76000
2001-06-20 1.48 1.48 1.41 1.43 22800
2001-06-21 1.47 1.53 1.41 1.50 181600
2001-06-22 1.50 1.59 1.41 1.52 121200
2001-06-25 1.55 1.56 1.50 1.55 120400
2001-06-26 1.56 1.63 1.56 1.63 160800
2001-06-27 1.66 1.67 1.59 1.67 121200
2001-06-28 1.60 1.76 1.56 1.63 422400
2001-06-29 1.63 1.74 1.63 1.70 149200
2001-07-02 1.70 1.70 1.61 1.61 16000
2001-07-03 1.67 1.67 1.61 1.63 106000
2001-07-05 1.63 1.66 1.63 1.65 135600
2001-07-06 1.63 1.65 1.63 1.63 389200
2001-07-09 1.63 1.65 1.61 1.65 297600
2001-07-10 1.65 1.68 1.62 1.65 458400
2001-07-11 1.65 1.65 1.61 1.63 251200
2001-07-12 1.61 1.66 1.56 1.64 330800
2001-07-13 1.61 1.64 1.61 1.64 56800
2001-07-16 1.63 1.63 1.61 1.62 162400
2001-07-17 1.62 1.63 1.61 1.62 156000
2001-07-18 1.61 1.64 1.61 1.61 199200
2001-07-19 1.62 1.64 1.59 1.63 134400
2001-07-20 1.61 1.64 1.61 1.63 55600
2001-07-23 1.61 1.62 1.49 1.49 67600
2001-07-24 1.49 1.51 1.49 1.50 70000
2001-07-25 1.51 1.51 1.35 1.40 124800
2001-07-26 1.40 1.47 1.40 1.46 86400
2001-07-27 1.42 1.50 1.42 1.50 48400
2001-07-30 1.43 1.46 1.43 1.44 124400
2001-07-31 1.43 1.48 1.43 1.45 106800
2001-08-01 1.40 1.53 1.40 1.51 48400
2001-08-02 1.54 1.58 1.53 1.55 38400
2001-08-03 1.58 1.63 1.55 1.58 40800
2001-08-06 1.63 1.63 1.45 1.55 76800
2001-08-07 1.60 1.60 1.53 1.58 131600
2001-08-08 1.63 1.66 1.58 1.60 208400
2001-08-09 1.60 1.69 1.52 1.55 675600
2001-08-10 1.55 1.55 1.39 1.43 71200
2001-08-13 1.50 1.50 1.28 1.30 144800
2001-08-14 1.32 1.45 1.26 1.33 264000
2001-08-15 1.33 1.39 1.29 1.31 197600
2001-08-16 1.30 1.30 1.28 1.28 116000
2001-08-17 1.27 1.27 1.25 1.27 180400
2001-08-20 1.26 1.26 1.19 1.19 194000
2001-08-21 1.18 1.22 1.16 1.16 141600
2001-08-22 1.20 1.22 1.18 1.19 154400
2001-08-23 1.18 1.25 1.18 1.22 101600
2001-08-24 1.23 1.23 1.13 1.16 88400
2001-08-27 1.21 1.21 1.12 1.16 84000
2001-08-28 1.14 1.20 1.14 1.20 23200
2001-08-29 1.21 1.33 1.20 1.33 23200
2001-08-30 1.30 1.30 1.26 1.30 201600
2001-08-31 1.32 1.61 1.28 1.55 157200
2001-09-04 1.61 1.62 1.49 1.56 132000
2001-09-05 1.58 1.58 1.54 1.55 208400
2001-09-06 1.51 1.57 1.50 1.57 475600
2001-09-07 1.53 1.58 1.50 1.58 448000
2001-09-10 1.57 1.57 1.54 1.55 93200
2001-09-17 1.56 1.56 1.49 1.51 846000
2001-09-18 1.46 1.46 1.29 1.39 150800
2001-09-19 1.35 1.39 1.14 1.39 104000
2001-09-20 1.27 1.39 1.25 1.39 162800
2001-09-21 1.31 1.34 1.22 1.33 112000
2001-09-24 1.25 1.32 1.25 1.30 28400
2001-09-25 1.29 1.31 1.28 1.30 88800
2001-09-26 1.29 1.30 1.26 1.28 132400
2001-09-27 1.25 1.28 1.22 1.28 32800
2001-09-28 1.22 1.29 1.18 1.26 136800
2001-10-01 1.26 1.26 1.20 1.26 70400
2001-10-02 1.26 1.28 1.20 1.25 93200
2001-10-03 1.18 1.35 1.18 1.34 165600
2001-10-04 1.33 1.34 1.26 1.30 118000
2001-10-05 1.29 1.34 1.23 1.34 41200
2001-10-08 1.31 1.65 1.29 1.62 169200
2001-10-09 1.62 1.69 1.50 1.63 234000
2001-10-10 1.63 1.63 1.51 1.53 92400
2001-10-11 1.50 1.56 1.50 1.56 109600
2001-10-12 1.56 1.63 1.52 1.61 82400
2001-10-15 1.56 1.61 1.47 1.47 270800
2001-10-16 1.52 1.56 1.47 1.56 204400
2001-10-17 1.57 1.70 1.56 1.65 473600
2001-10-18 1.66 1.69 1.60 1.67 156000
2001-10-19 1.67 1.67 1.52 1.57 159600
2001-10-22 1.54 1.70 1.54 1.70 84000
2001-10-23 1.70 1.81 1.67 1.76 221600
2001-10-24 1.68 1.81 1.68 1.81 104800
2001-10-25 1.75 1.81 1.69 1.78 72400
2001-10-26 1.76 2.05 1.75 2.01 3350000
2001-10-29 2.05 2.10 1.85 1.94 1174000
2001-10-30 1.94 1.95 1.82 1.90 109600
2001-10-31 1.93 2.25 1.90 2.23 1582400
2001-11-01 2.27 2.38 2.18 2.26 955600
2001-11-02 2.30 2.33 2.25 2.33 400000
2001-11-05 2.23 2.36 2.23 2.35 537200
2001-11-06 2.29 2.75 2.29 2.74 920800
2001-11-07 2.49 2.75 2.43 2.50 771600
2001-11-08 2.48 2.53 2.41 2.50 439600
2001-11-09 2.46 2.64 2.43 2.64 385200
2001-11-12 2.58 2.64 2.50 2.63 442000
2001-11-13 2.56 2.65 2.45 2.57 764400
2001-11-14 2.46 2.64 2.19 2.64 833600
2001-11-15 2.60 2.62 2.45 2.48 558800
2001-11-16 2.45 2.55 2.44 2.51 294000
2001-11-19 2.49 2.49 2.21 2.29 483600
2001-11-20 2.25 2.39 2.25 2.38 173200
2001-11-21 2.31 2.48 2.31 2.41 137600
2001-11-23 2.46 2.56 2.40 2.54 68000
2001-11-26 2.54 2.56 2.49 2.54 351200
2001-11-27 2.52 2.71 2.47 2.69 738800
2001-11-28 2.66 2.73 2.55 2.67 228800
2001-11-29 2.66 2.86 2.58 2.75 382800
2001-11-30 2.75 2.77 2.53 2.70 633600
2001-12-03 2.75 2.75 2.60 2.71 165600
2001-12-04 2.71 2.71 2.61 2.67 61200
2001-12-05 2.66 2.73 2.51 2.72 255200
2001-12-06 2.64 2.69 2.54 2.68 709600
2001-12-07 2.61 2.74 2.54 2.63 230800
2001-12-10 2.64 2.73 2.45 2.50 190400
2001-12-11 2.49 2.52 2.29 2.49 240400
2001-12-12 2.48 2.61 2.48 2.61 243600
2001-12-13 2.53 2.60 2.40 2.44 324800
2001-12-14 2.30 2.40 2.28 2.31 6676000
2001-12-17 2.38 2.44 2.33 2.44 2075200
2001-12-18 2.43 2.51 2.38 2.49 619600
2001-12-19 2.49 2.50 2.41 2.50 496000
2001-12-20 2.46 2.50 2.41 2.48 274400
2001-12-21 2.41 2.50 2.41 2.45 268800
2001-12-24 2.47 2.50 2.44 2.50 184000
2001-12-26 2.50 2.53 2.45 2.49 276400
2001-12-27 2.46 2.52 2.45 2.46 216400
2001-12-28 2.46 2.50 2.46 2.49 1160400
2001-12-31 2.50 2.50 2.25 2.32 1284800
2002-01-02 2.33 2.45 2.25 2.45 358400
2002-01-03 2.47 2.51 2.38 2.50 610800
2002-01-04 2.48 2.69 2.46 2.68 930800
2002-01-07 2.67 2.70 2.53 2.68 1384800
2002-01-08 2.70 2.70 2.65 2.65 208400
2002-01-09 2.67 2.85 2.65 2.65 756800
2002-01-10 2.69 2.99 2.63 2.99 4651200
2002-01-11 3.00 3.11 2.97 3.04 4726000
2002-01-14 3.04 3.39 3.00 3.32 2326400
2002-01-15 3.29 3.46 3.21 3.44 2300400
2002-01-16 3.38 3.66 3.34 3.65 2340800
2002-01-17 3.62 3.63 3.43 3.45 1536000
2002-01-18 3.43 3.44 3.29 3.39 1042000
2002-01-22 3.37 3.40 3.21 3.39 572000
2002-01-23 3.37 3.44 3.34 3.42 1266400
2002-01-24 3.44 3.48 3.40 3.47 1256000
2002-01-25 3.45 3.65 3.43 3.65 1736400
2002-01-28 3.70 3.76 3.61 3.62 1122000
2002-01-29 3.63 3.65 3.33 3.46 443200
2002-01-30 3.50 3.50 3.30 3.33 627200
2002-01-31 3.33 3.35 3.16 3.26 890400
2002-02-01 3.31 3.52 3.27 3.50 750000
2002-02-04 3.49 3.49 3.24 3.29 388000
2002-02-05 3.27 3.53 3.17 3.35 855600
2002-02-06 3.35 3.46 3.31 3.31 388800
2002-02-07 3.31 3.50 3.31 3.40 402800
2002-02-08 3.40 3.40 3.31 3.36 209600
2002-02-11 3.39 3.39 3.22 3.29 248800
2002-02-12 3.28 3.30 3.19 3.24 229200
2002-02-13 3.24 3.30 3.04 3.17 234000
2002-02-14 3.13 3.26 3.05 3.26 386400
2002-02-15 3.20 3.30 3.13 3.19 144400
2002-02-19 3.11 3.13 2.86 3.04 531200
2002-02-20 3.06 3.07 3.01 3.05 316000
2002-02-21 3.05 3.20 3.05 3.20 195200
2002-02-22 3.20 3.30 3.11 3.30 216000
2002-02-25 3.29 3.33 3.23 3.31 272400
2002-02-26 3.33 3.33 3.26 3.29 103600
2002-02-27 3.32 3.33 3.28 3.29 169200
2002-02-28 3.29 3.33 3.17 3.20 173600
2002-03-01 3.19 3.24 3.10 3.16 119600
2002-03-04 3.23 3.29 3.14 3.25 334400
2002-03-05 3.24 3.25 3.14 3.14 80400
2002-03-06 3.14 3.28 3.14 3.28 340800
2002-03-07 3.28 3.28 3.19 3.19 806000
2002-03-08 3.20 3.27 3.05 3.25 685200
2002-03-11 3.23 3.26 3.23 3.24 266000
2002-03-12 3.24 3.33 3.21 3.28 478800
2002-03-13 3.28 3.28 3.21 3.25 325200
2002-03-14 3.25 3.26 3.19 3.20 376400
2002-03-15 3.25 3.31 3.20 3.26 832000
2002-03-18 3.27 3.61 3.25 3.61 1517600
2002-03-19 3.83 4.09 3.75 3.92 4645600
2002-03-20 3.89 4.01 3.88 3.93 1110400
2002-03-21 3.98 3.99 3.71 3.86 998400
2002-03-22 3.86 3.97 3.79 3.83 407600
2002-03-25 3.92 3.92 3.68 3.75 1340000
2002-03-26 3.79 3.83 3.70 3.75 534800
2002-03-27 3.73 4.04 3.67 3.97 1164400
2002-03-28 3.98 4.15 3.85 3.86 951600
2002-04-01 3.81 3.97 3.56 3.93 704800
2002-04-02 3.94 3.95 3.81 3.89 181600
2002-04-03 3.90 3.94 3.84 3.90 283600
2002-04-04 3.94 3.99 3.65 3.68 878400
2002-04-05 3.73 3.76 3.33 3.38 1242400
2002-04-08 3.38 3.50 3.17 3.49 1078800
2002-04-09 3.50 3.67 3.42 3.66 643200
2002-04-10 3.70 3.90 3.67 3.89 1845600
2002-04-11 3.90 3.99 3.66 3.70 453200
2002-04-12 3.81 3.88 3.70 3.85 382000
2002-04-15 3.81 3.90 3.81 3.90 406000
2002-04-16 3.90 3.97 3.83 3.93 669200
2002-04-17 3.97 4.11 3.82 4.10 787600
2002-04-18 4.08 4.12 3.89 3.90 676800
2002-04-19 3.95 4.02 3.83 3.94 1074800
2002-04-22 3.98 4.11 3.90 4.00 910800
2002-04-23 4.03 4.05 3.93 3.95 1104000
2002-04-24 3.93 4.13 3.92 4.00 514000
2002-04-25 3.98 4.00 3.89 3.99 266800
2002-04-26 3.99 4.00 3.89 3.96 593200
2002-04-29 3.96 4.14 3.91 4.11 828400
2002-04-30 4.10 4.12 3.98 4.06 467200
2002-05-01 4.05 4.07 3.96 4.02 636400
2002-05-02 4.04 4.46 4.03 4.35 1624800
2002-05-03 4.51 4.51 4.21 4.27 1648400
2002-05-06 4.25 4.28 3.95 4.05 1153200
2002-05-07 4.14 4.23 4.00 4.03 556000
2002-05-08 4.00 4.11 4.00 4.10 410400
2002-05-09 4.05 4.11 4.00 4.01 270000
2002-05-10 4.05 4.13 3.95 4.03 367200
2002-05-13 4.12 4.13 3.98 4.00 299200
2002-05-14 4.05 4.13 4.05 4.10 1122400
2002-05-15 4.09 4.13 4.04 4.11 490000
2002-05-16 4.08 4.29 4.07 4.16 872000
2002-05-17 4.22 4.29 4.18 4.25 819600
2002-05-20 4.25 4.25 4.02 4.18 289200
2002-05-21 4.18 4.32 4.09 4.15 275600
2002-05-22 4.10 4.21 4.08 4.18 411600
2002-05-23 4.21 4.21 4.04 4.08 368000
2002-05-24 4.10 4.41 4.04 4.33 790800
2002-05-28 4.34 4.34 4.20 4.25 448800
2002-05-29 4.25 4.30 4.21 4.25 502000
2002-05-30 4.25 4.27 4.13 4.23 530800
2002-05-31 4.22 4.22 4.08 4.13 649600
2002-06-03 4.15 4.15 3.76 3.80 997600
2002-06-04 3.76 3.80 3.41 3.58 1230000
2002-06-05 3.58 3.68 3.43 3.66 705200
2002-06-06 3.52 3.65 3.52 3.61 412400
2002-06-07 3.58 3.82 3.52 3.81 452000
2002-06-10 3.74 3.75 2.98 3.15 8376400
2002-06-11 3.30 3.43 3.29 3.38 2959200
2002-06-12 3.38 3.39 3.24 3.31 1860400
2002-06-13 3.32 3.35 3.13 3.15 902400
2002-06-14 3.12 3.36 3.07 3.35 855200
2002-06-17 3.34 3.50 3.32 3.41 399200
2002-06-18 3.44 3.48 3.38 3.38 420000
2002-06-19 3.38 3.53 3.20 3.29 467200
2002-06-20 3.31 3.49 3.29 3.41 462000
2002-06-21 3.44 3.75 3.41 3.70 879600
2002-06-24 3.65 3.74 3.29 3.38 1536400
2002-06-25 3.39 3.70 3.39 3.55 1751600
2002-06-26 3.57 3.58 3.21 3.51 1788800
2002-06-27 3.55 3.69 3.49 3.62 1946000
2002-06-28 3.58 3.88 3.39 3.62 7264000
2002-07-01 3.54 3.56 3.35 3.35 1245200
2002-07-02 3.43 3.43 3.20 3.21 808800
2002-07-03 3.25 3.25 2.84 3.00 1722800
2002-07-05 3.01 3.10 2.99 3.01 325600
2002-07-08 2.99 3.00 2.71 2.91 1206400
2002-07-09 2.93 2.93 2.58 2.63 994000
2002-07-10 2.63 2.68 2.53 2.62 1398400
2002-07-11 2.69 3.24 2.52 3.13 2696800
2002-07-12 3.18 3.27 3.00 3.17 1092000
2002-07-15 3.23 3.23 3.04 3.15 910000
2002-07-16 3.10 3.26 3.08 3.16 737200
2002-07-17 3.20 3.26 2.88 2.89 897200
2002-07-18 2.88 3.01 2.87 2.98 304800
2002-07-19 2.87 2.94 2.67 2.80 382800
2002-07-22 2.87 2.88 2.64 2.69 376000
2002-07-23 2.72 2.74 2.38 2.44 496800
2002-07-24 2.45 2.74 2.38 2.73 478000
2002-07-25 2.70 3.15 2.66 3.09 1290800
2002-07-26 3.05 3.11 2.86 3.01 400800
2002-07-29 3.10 3.18 3.01 3.10 358000
2002-07-30 3.13 3.28 2.94 3.22 580000
2002-07-31 3.28 3.31 3.09 3.20 799600
2002-08-01 3.19 3.19 2.56 2.75 4052800
2002-08-02 2.65 2.65 2.33 2.43 1632800
2002-08-05 2.44 2.44 2.28 2.28 861200
2002-08-06 2.30 2.32 2.16 2.21 1031200
2002-08-07 2.19 2.25 2.18 2.25 567200
2002-08-08 2.30 2.38 2.25 2.33 710000
2002-08-09 2.32 2.50 2.22 2.50 795600
2002-08-12 2.47 2.50 2.41 2.48 886400
2002-08-13 2.45 2.62 2.41 2.48 431600
2002-08-14 2.48 2.49 2.33 2.46 642400
2002-08-15 2.49 2.56 2.38 2.44 511600
2002-08-16 2.42 2.59 2.42 2.54 382400
2002-08-19 2.52 2.64 2.49 2.56 533200
2002-08-20 2.59 2.59 2.45 2.50 666000
2002-08-21 2.53 2.68 2.51 2.57 290800
2002-08-22 2.61 2.69 2.58 2.66 153600
2002-08-23 2.66 2.66 2.57 2.61 180000
2002-08-26 2.60 2.71 2.57 2.71 181200
2002-08-27 2.67 2.68 2.53 2.54 179600
2002-08-28 2.59 2.60 2.51 2.54 236000
2002-08-29 2.54 2.66 2.52 2.60 430400
2002-08-30 2.65 2.71 2.61 2.69 319200
2002-09-03 2.63 2.65 2.56 2.56 599200
2002-09-04 2.57 2.68 2.56 2.68 99200
2002-09-05 2.69 2.70 2.58 2.60 412000
2002-09-06 2.60 2.69 2.58 2.64 650400
2002-09-09 2.60 2.67 2.55 2.61 1010400
2002-09-10 2.63 2.69 2.62 2.69 537200
2002-09-11 2.69 2.69 2.61 2.62 82000
2002-09-12 2.69 2.69 2.53 2.54 545200
2002-09-13 2.55 2.55 2.50 2.50 357600
2002-09-16 2.50 2.50 2.43 2.44 372400
2002-09-17 2.48 2.50 2.37 2.38 394000
2002-09-18 2.40 2.40 2.29 2.32 203600
2002-09-19 2.32 2.34 2.14 2.20 1019600
2002-09-20 2.29 2.39 2.22 2.31 1120000
2002-09-23 2.28 2.32 2.25 2.29 434000
2002-09-24 2.30 2.30 2.18 2.21 584800
2002-09-25 2.29 2.39 2.29 2.31 755200
2002-09-26 2.32 2.33 2.18 2.20 814000
2002-09-27 2.25 2.53 2.20 2.46 1442400
2002-09-30 2.50 2.51 2.26 2.45 551200
2002-10-01 2.47 2.65 2.47 2.65 489600
2002-10-02 2.60 2.75 2.59 2.61 682800
2002-10-03 2.81 3.08 2.80 2.97 2589600
2002-10-04 3.00 3.00 2.92 2.94 714400
2002-10-07 2.91 3.00 2.85 2.87 501600
2002-10-08 2.89 2.92 2.69 2.75 357600
2002-10-09 2.74 2.83 2.70 2.78 643600
2002-10-10 2.75 2.96 2.75 2.93 469600
2002-10-11 2.94 3.01 2.75 2.79 636800
2002-10-14 2.80 3.01 2.80 2.88 466800
2002-10-15 2.92 3.23 2.92 3.02 1072400
2002-10-16 2.99 3.04 2.97 3.01 810400
2002-10-17 3.13 3.17 3.05 3.13 482000
2002-10-18 3.12 3.12 3.00 3.05 301600
2002-10-21 3.01 3.05 3.00 3.02 103600
2002-10-22 3.01 3.13 3.01 3.08 357200
2002-10-23 3.08 3.18 3.05 3.10 248400
2002-10-24 3.06 3.16 3.06 3.16 340400
2002-10-25 3.10 3.20 3.03 3.18 708000
2002-10-28 3.18 3.18 3.06 3.08 226400
2002-10-29 3.16 3.17 2.96 3.06 256800
2002-10-30 3.10 3.20 3.05 3.08 488800
2002-10-31 3.04 3.11 2.88 3.09 429600
2002-11-01 3.06 3.25 3.04 3.23 292800
2002-11-04 3.23 3.52 3.20 3.41 510800
2002-11-05 3.45 3.45 3.27 3.28 445600
2002-11-06 3.30 3.41 3.26 3.30 258400
2002-11-07 3.31 3.36 3.26 3.32 166400
2002-11-08 3.27 3.32 3.06 3.10 299200
2002-11-11 3.10 3.13 3.01 3.10 178400
2002-11-12 3.05 3.27 3.04 3.26 499600
2002-11-13 3.24 3.24 3.10 3.13 284800
2002-11-14 3.14 3.21 3.14 3.18 239200
2002-11-15 3.17 3.32 3.16 3.31 743200
2002-11-18 3.33 3.43 3.25 3.37 490000
2002-11-19 3.36 3.43 3.28 3.31 376000
2002-11-20 3.30 3.52 3.28 3.47 694000
2002-11-21 3.48 3.56 3.45 3.53 669600
2002-11-22 3.52 3.56 3.50 3.54 325200
2002-11-25 3.55 3.59 3.35 3.38 1273200
2002-11-26 3.41 3.46 3.35 3.38 872000
2002-11-27 3.38 3.46 3.34 3.44 753600
2002-11-29 3.45 3.52 3.39 3.44 185200
2002-12-02 3.50 3.56 3.42 3.55 297600
2002-12-03 3.55 3.55 3.48 3.48 462000
2002-12-04 3.43 3.50 3.33 3.42 334000
2002-12-05 3.43 3.50 3.39 3.43 374800
2002-12-06 3.43 3.46 3.35 3.46 347600
2002-12-09 3.50 3.50 3.36 3.37 330400
2002-12-10 3.37 3.39 3.25 3.31 383200
2002-12-11 3.31 3.38 3.30 3.37 260400
2002-12-12 3.38 3.38 3.29 3.34 268800
2002-12-13 3.34 3.35 3.18 3.24 328800
2002-12-16 3.18 3.19 3.07 3.16 585200
2002-12-17 3.13 3.25 3.10 3.14 767600
2002-12-18 3.14 3.14 3.00 3.08 880400
2002-12-19 3.09 3.15 3.00 3.06 405200
2002-12-20 3.14 3.25 3.01 3.10 435600
2002-12-23 3.02 3.11 3.02 3.06 351600
2002-12-24 3.06 3.15 3.01 3.05 181600
2002-12-26 3.01 3.20 3.01 3.18 207200
2002-12-27 3.14 3.25 3.14 3.19 286800
2002-12-30 3.20 3.23 3.05 3.07 285200
2002-12-31 3.10 3.19 3.01 3.05 492400
2003-01-02 3.06 3.17 3.00 3.13 339200
2003-01-03 3.14 3.25 3.10 3.11 252000
2003-01-06 3.10 3.26 3.10 3.25 787200
2003-01-07 3.23 3.26 3.07 3.08 668000
2003-01-08 3.06 3.11 3.04 3.05 262400
2003-01-09 3.05 3.11 3.04 3.08 343600
2003-01-10 3.04 3.14 3.00 3.00 375600
2003-01-13 3.01 3.04 2.99 3.02 256800
2003-01-14 3.00 3.03 2.98 3.00 142800
2003-01-15 3.00 3.00 2.97 2.99 101200
2003-01-16 2.98 3.00 2.76 2.78 625600
2003-01-17 2.70 2.73 2.63 2.67 1150000
2003-01-21 2.68 2.71 2.59 2.60 911600
2003-01-22 2.59 2.65 2.48 2.53 1096000
2003-01-23 2.52 2.54 2.49 2.53 792000
2003-01-24 2.50 2.56 2.46 2.50 253600
2003-01-27 2.49 2.50 2.39 2.39 662800
2003-01-28 2.42 2.56 2.39 2.45 1002800
2003-01-29 2.45 2.49 2.42 2.43 247200
2003-01-30 2.45 2.50 2.41 2.46 370000
2003-01-31 2.51 2.54 2.43 2.48 382000
2003-02-03 2.50 2.50 2.42 2.44 441600
2003-02-04 1.99 2.04 1.88 1.95 5958400
2003-02-05 1.95 2.17 1.91 2.02 3338000
2003-02-06 2.03 2.05 2.01 2.03 641200
2003-02-07 2.04 2.06 2.02 2.02 1114000
2003-02-10 2.01 2.06 1.96 1.97 461600
2003-02-11 2.00 2.01 1.92 1.92 472800
2003-02-12 1.96 1.97 1.83 1.95 630400
2003-02-13 1.96 1.96 1.83 1.88 412400
2003-02-14 1.92 1.96 1.86 1.92 298400
2003-02-18 1.91 1.94 1.89 1.94 316800
2003-02-19 1.94 1.94 1.89 1.89 630000
2003-02-20 1.89 1.95 1.89 1.90 337200
2003-02-21 1.90 1.92 1.88 1.90 324400
2003-02-24 1.90 1.90 1.85 1.89 514800
2003-02-25 1.87 1.90 1.84 1.88 266000
2003-02-26 1.87 1.92 1.84 1.84 624400
2003-02-27 1.87 1.87 1.78 1.80 728800
2003-02-28 1.83 1.83 1.79 1.81 300400
2003-03-03 1.84 1.89 1.78 1.83 630000
2003-03-04 1.84 1.88 1.83 1.86 642800
2003-03-05 1.89 1.91 1.82 1.91 398000
2003-03-06 1.92 1.94 1.89 1.94 524400
2003-03-07 1.88 2.04 1.88 2.00 1235200
2003-03-10 2.03 2.03 1.95 2.00 674800
2003-03-11 2.00 2.05 1.97 1.99 488000
2003-03-12 1.98 2.05 1.98 2.03 343200
2003-03-13 2.04 2.08 2.03 2.05 258800
2003-03-14 2.05 2.09 2.05 2.09 339200
2003-03-17 2.08 2.19 2.01 2.19 337600
2003-03-18 2.18 2.27 2.18 2.27 328000
2003-03-19 2.27 2.35 2.24 2.32 355200
2003-03-20 2.28 2.31 2.27 2.29 158000
2003-03-21 2.31 2.31 2.13 2.17 570800
2003-03-24 2.16 2.18 2.01 2.08 197200
2003-03-25 2.08 2.14 2.08 2.12 121600
2003-03-26 2.11 2.13 2.08 2.13 181200
2003-03-27 2.10 2.15 2.08 2.14 191600
2003-03-28 2.13 2.20 2.10 2.20 242000
2003-03-31 2.16 2.21 2.13 2.15 397200
2003-04-01 2.14 2.19 2.12 2.19 164800
2003-04-02 2.20 2.23 2.18 2.20 377600
2003-04-03 2.20 2.20 2.13 2.13 626400
2003-04-04 2.12 2.15 2.11 2.13 109600
2003-04-07 2.13 2.18 2.13 2.17 188400
2003-04-08 2.14 2.17 2.13 2.15 81200
2003-04-09 2.15 2.18 2.13 2.17 79600
2003-04-10 2.18 2.28 2.17 2.27 134400
2003-04-11 2.26 2.29 2.21 2.26 204000
2003-04-14 2.28 2.31 2.26 2.30 204800
2003-04-15 2.31 2.35 2.25 2.31 421600
2003-04-16 2.30 2.32 2.23 2.24 136000
2003-04-17 2.32 2.35 2.24 2.25 238000
2003-04-21 2.25 2.29 2.21 2.21 325600
2003-04-22 2.20 2.26 2.20 2.25 194400
2003-04-23 2.25 2.27 2.24 2.25 289200
2003-04-24 2.25 2.28 2.24 2.25 256800
2003-04-25 2.24 2.29 2.23 2.24 149600
2003-04-28 2.27 2.28 2.23 2.25 231200
2003-04-29 2.28 2.29 2.24 2.24 259200
2003-04-30 2.23 2.27 2.23 2.25 289600
2003-05-01 2.25 2.25 2.23 2.24 158400
2003-05-02 2.25 2.29 2.23 2.25 311200
2003-05-05 2.25 2.29 2.23 2.26 500800
2003-05-06 2.29 2.31 2.24 2.25 658400
2003-05-07 2.25 2.48 2.25 2.44 2351600
2003-05-08 2.49 2.49 2.39 2.39 346800
2003-05-09 2.45 2.45 2.30 2.39 355600
2003-05-12 2.40 2.43 2.29 2.36 436000
2003-05-13 2.35 2.38 2.29 2.33 387600
2003-05-14 2.33 2.35 2.30 2.35 846400
2003-05-15 2.34 2.53 2.34 2.50 906000
2003-05-16 2.48 2.53 2.44 2.50 383600
2003-05-19 2.51 2.51 2.44 2.48 284400
2003-05-20 2.43 2.54 2.40 2.53 273600
2003-05-21 2.54 2.63 2.51 2.59 553600
2003-05-22 2.61 2.90 2.61 2.76 1169600
2003-05-23 2.79 2.89 2.74 2.79 374800
2003-05-27 2.84 2.90 2.80 2.88 249600
2003-05-28 2.87 3.00 2.87 2.97 230000
2003-05-29 2.98 3.04 2.95 3.03 381200
2003-05-30 3.04 3.16 2.97 3.13 461600
2003-06-02 3.17 3.19 2.98 2.98 346800
2003-06-03 2.97 3.04 2.77 2.93 420800
2003-06-04 2.91 3.07 2.91 3.05 588000
2003-06-05 3.07 3.23 3.00 3.14 635200
2003-06-06 3.14 3.24 3.13 3.16 588000
2003-06-09 3.13 3.17 3.06 3.11 230400
2003-06-10 3.08 3.27 3.08 3.26 350800
2003-06-11 3.20 3.29 3.20 3.24 354400
2003-06-12 3.25 3.40 3.18 3.39 846400
2003-06-13 3.29 3.36 3.24 3.33 580400
2003-06-16 3.33 3.36 3.26 3.27 837600
2003-06-17 3.25 3.28 3.18 3.22 402400
2003-06-18 3.21 3.23 3.13 3.16 199200
2003-06-19 3.13 3.16 3.00 3.04 534400
2003-06-20 3.05 3.15 3.04 3.13 804000
2003-06-23 3.10 3.12 2.99 3.03 157600
2003-06-24 3.03 3.08 2.99 2.99 213600
2003-06-25 2.98 3.05 2.94 3.01 230800
2003-06-26 3.05 3.25 2.93 3.16 197600
2003-06-27 3.11 3.23 3.05 3.20 351200
2003-06-30 3.20 3.32 3.17 3.27 904000
2003-07-01 3.23 3.30 3.19 3.28 842400
2003-07-02 3.28 3.28 3.21 3.22 623200
2003-07-03 3.21 3.32 3.18 3.25 398000
2003-07-07 3.24 3.33 3.21 3.33 239600
2003-07-08 3.25 3.44 3.25 3.44 558000
2003-07-09 3.44 3.48 3.38 3.48 388800
2003-07-10 3.41 3.47 3.25 3.25 340800
2003-07-11 3.26 3.39 3.26 3.34 169600
2003-07-14 3.29 3.38 3.25 3.28 186000
2003-07-15 3.35 3.37 3.25 3.31 206800
2003-07-16 3.28 3.38 3.25 3.36 157200
2003-07-17 3.33 3.38 3.30 3.31 217200
2003-07-18 3.29 3.40 3.29 3.37 190800
2003-07-21 3.37 3.41 3.31 3.35 136400
2003-07-22 3.31 3.55 3.31 3.54 657200
2003-07-23 3.50 3.74 3.50 3.68 696000
2003-07-24 3.66 3.73 3.61 3.63 729200
2003-07-25 3.69 3.74 3.52 3.71 298800
2003-07-28 3.63 3.74 3.63 3.66 330400
2003-07-29 3.67 3.69 3.43 3.62 432000
2003-07-30 3.64 3.64 3.46 3.50 1428800
2003-07-31 3.49 3.51 3.43 3.50 310400
2003-08-01 3.44 3.50 3.41 3.45 554000
2003-08-04 3.41 3.44 3.20 3.32 658400
2003-08-05 3.32 3.42 3.26 3.38 441600
2003-08-06 3.31 3.51 3.30 3.41 905600
2003-08-07 3.39 3.41 3.13 3.32 925200
2003-08-08 3.31 3.67 3.29 3.58 773200
2003-08-11 3.62 3.83 3.54 3.79 1000800
2003-08-12 3.75 4.05 3.70 4.02 1272400
2003-08-13 4.00 4.06 3.94 4.00 602800
2003-08-14 3.98 4.08 3.93 4.05 621600
2003-08-15 4.00 4.13 3.98 3.98 454000
2003-08-18 3.95 4.15 3.95 4.08 929600
2003-08-19 4.13 4.15 3.90 4.03 548400
2003-08-20 4.02 4.13 3.97 4.13 813200
2003-08-21 4.13 4.14 4.00 4.10 180800
2003-08-22 4.11 4.13 3.98 3.99 230400
2003-08-25 3.99 4.00 3.89 3.99 138800
2003-08-26 3.89 4.02 3.79 4.00 314400
2003-08-27 3.94 4.00 3.94 3.97 272800
2003-08-28 4.01 4.13 3.95 4.10 206400
2003-08-29 4.09 4.13 4.05 4.10 296800
2003-09-02 4.05 4.19 4.02 4.18 520400
2003-09-03 4.12 4.21 4.09 4.09 308400
2003-09-04 4.06 4.10 4.04 4.05 193600
2003-09-05 4.04 4.11 3.85 3.99 424400
2003-09-08 4.00 4.06 3.96 4.00 300800
2003-09-09 4.05 4.08 3.95 3.99 323600
2003-09-10 4.05 4.13 3.95 3.95 319200
2003-09-11 4.01 4.01 3.86 3.89 350400
2003-09-12 3.93 3.94 3.83 3.83 250000
2003-09-15 3.83 3.92 3.83 3.90 744800
2003-09-16 3.88 3.95 3.75 3.88 975600
2003-09-17 3.86 3.88 3.81 3.85 424800
2003-09-18 3.88 3.92 3.84 3.92 667200
2003-09-19 3.83 3.97 3.80 3.87 893600
2003-09-22 3.86 3.86 3.71 3.73 552000
2003-09-23 3.71 3.80 3.66 3.80 475600
2003-09-24 3.79 3.79 3.53 3.54 432400
2003-09-25 3.53 3.62 3.48 3.49 530000
2003-09-26 3.47 3.58 3.41 3.41 427200
2003-09-29 3.40 3.44 3.17 3.28 1047200
2003-09-30 3.33 3.48 3.25 3.40 812400
2003-10-01 3.42 3.46 3.31 3.33 244800
2003-10-02 3.30 3.55 3.30 3.37 337600
2003-10-03 3.43 3.50 3.37 3.49 116000
2003-10-06 3.51 3.57 3.48 3.57 576000
2003-10-07 3.50 3.58 3.49 3.55 411600
2003-10-08 3.51 3.68 3.51 3.57 322000
2003-10-09 3.60 3.62 3.51 3.57 171600
2003-10-10 3.57 3.62 3.54 3.59 126800
2003-10-13 3.54 3.61 3.54 3.58 173600
2003-10-14 3.54 3.59 3.47 3.55 872400
2003-10-15 3.55 3.58 3.52 3.54 332800
2003-10-16 3.56 3.59 3.52 3.54 530000
2003-10-17 3.56 3.56 3.44 3.44 389600
2003-10-20 3.44 3.50 3.44 3.48 115200
2003-10-21 3.50 3.51 3.46 3.50 179600
2003-10-22 3.47 3.47 3.19 3.23 1052800
2003-10-23 3.20 3.28 3.18 3.20 403200
2003-10-24 3.18 3.25 3.17 3.25 296800
2003-10-27 3.25 3.30 3.23 3.30 155600
2003-10-28 3.30 3.42 3.30 3.42 217200
2003-10-29 3.35 3.50 3.31 3.50 213200
2003-10-30 3.50 3.50 3.39 3.43 181600
2003-10-31 3.46 3.46 3.34 3.40 610400
2003-11-03 3.40 3.54 3.40 3.52 324800
2003-11-04 3.54 3.54 3.46 3.53 179600
2003-11-05 3.53 3.55 3.45 3.50 197200
2003-11-06 3.51 3.58 3.49 3.56 246400
2003-11-07 3.59 3.62 3.53 3.60 193200
2003-11-10 3.58 3.60 3.46 3.48 293600
2003-11-11 3.50 3.52 3.32 3.37 488400
2003-11-12 3.38 3.85 3.38 3.78 1655600
2003-11-13 3.87 4.04 3.81 3.86 1390000
2003-11-14 3.91 3.91 3.81 3.83 903600
2003-11-17 3.82 3.87 3.64 3.78 914400
2003-11-18 3.82 3.86 3.67 3.67 473600
2003-11-19 3.78 3.81 3.65 3.75 406000
2003-11-20 3.75 3.80 3.52 3.56 809600
2003-11-21 3.66 3.68 3.49 3.49 408000
2003-11-24 3.50 3.67 3.50 3.62 771600
2003-11-25 3.66 3.98 3.63 3.84 1698400
2003-11-26 3.85 3.92 3.77 3.80 1154000
2003-11-28 3.87 3.87 3.75 3.76 220400
2003-12-01 3.85 3.90 3.81 3.89 904000
2003-12-02 3.97 3.97 3.83 3.88 580000
2003-12-03 3.88 4.05 3.85 3.87 884800
2003-12-04 3.92 3.93 3.76 3.89 648400
2003-12-05 3.94 4.13 3.87 4.00 1506000
2003-12-08 4.07 4.15 3.97 3.98 1094800
2003-12-09 3.97 4.08 3.90 3.90 318800
2003-12-10 3.99 3.99 3.90 3.93 278000
2003-12-11 4.01 4.16 3.99 4.15 556000
2003-12-12 4.16 4.37 4.09 4.31 1176800
2003-12-15 4.31 4.38 4.26 4.30 1080000
2003-12-16 4.40 4.41 4.03 4.07 1592800
2003-12-17 4.04 4.18 4.00 4.18 616000
2003-12-18 4.17 4.31 4.13 4.22 1074400
2003-12-19 4.07 4.27 4.06 4.23 1283200
2003-12-22 4.13 4.26 4.08 4.25 479600
2003-12-23 4.13 4.35 4.12 4.34 389600
2003-12-24 4.37 4.38 4.29 4.29 136000
2003-12-26 4.36 4.36 4.28 4.28 88400
2003-12-29 4.25 4.38 4.23 4.38 599600
2003-12-30 4.29 4.45 4.29 4.38 631200
2003-12-31 4.37 4.39 4.27 4.31 664800
2004-01-02 4.37 4.54 4.35 4.41 743600
2004-01-05 4.49 4.54 4.38 4.44 837200
2004-01-06 4.47 4.53 4.39 4.50 576800
2004-01-07 4.57 4.61 4.50 4.59 768800
2004-01-08 4.62 4.64 4.48 4.53 763200
2004-01-09 4.55 4.62 4.48 4.49 428000
2004-01-12 4.60 4.60 4.44 4.49 598000
2004-01-13 4.52 4.55 4.44 4.44 623200
2004-01-14 4.55 4.55 4.44 4.49 834000
2004-01-15 4.51 4.57 4.39 4.42 582000
2004-01-16 4.38 4.58 4.38 4.55 1298400
2004-01-20 4.50 4.55 4.43 4.46 604000
2004-01-21 4.53 4.57 4.46 4.56 947600
2004-01-22 4.57 4.58 4.39 4.47 731600
2004-01-23 4.55 4.56 4.35 4.48 483600
2004-01-26 4.53 4.54 4.40 4.44 703600
2004-01-27 4.49 4.49 4.35 4.36 298400
2004-01-28 4.35 4.48 4.34 4.34 760400
2004-01-29 4.34 4.41 4.25 4.36 663200
2004-01-30 4.28 4.46 4.20 4.38 912000
2004-02-02 4.45 4.51 4.23 4.35 616400
2004-02-03 4.34 4.80 4.34 4.75 1708400
2004-02-04 4.82 5.15 4.77 4.98 2968400
2004-02-05 5.10 5.14 4.82 4.87 1600800
2004-02-06 4.91 4.99 4.83 4.98 972000
2004-02-09 5.00 5.04 4.95 4.96 471200
2004-02-10 4.95 5.00 4.88 4.99 333600
2004-02-11 4.95 5.00 4.88 5.00 709200
2004-02-12 5.00 5.01 4.85 4.85 584000
2004-02-13 4.92 4.94 4.70 4.82 475600
2004-02-17 4.83 4.89 4.75 4.85 426000
2004-02-18 4.90 4.90 4.78 4.84 302000
2004-02-19 4.90 4.91 4.78 4.83 614400
2004-02-20 4.89 4.96 4.69 4.94 843200
2004-02-23 4.95 4.95 4.82 4.88 1655600
2004-02-24 4.88 4.91 4.83 4.91 1444800
2004-02-25 4.91 4.91 4.87 4.90 908000
2004-02-26 4.91 4.91 4.75 4.87 480800
2004-02-27 4.85 5.13 4.85 5.00 1704000
2004-03-01 5.00 5.03 4.84 4.96 639600
2004-03-02 4.97 5.00 4.88 4.88 303600
2004-03-03 4.90 5.21 4.81 5.05 789200
2004-03-04 5.11 5.14 4.95 5.06 316400
2004-03-05 5.06 5.25 4.97 5.05 685600
2004-03-08 4.99 5.25 4.99 5.06 504800
2004-03-09 5.13 5.24 4.95 5.06 657200
2004-03-10 5.03 5.17 5.03 5.06 518000
2004-03-11 5.06 5.12 5.03 5.05 653600
2004-03-12 5.13 5.15 4.93 5.11 719200
2004-03-15 4.98 4.99 4.81 4.83 880400
2004-03-16 4.88 4.99 4.79 4.81 691200
2004-03-17 4.79 4.98 4.79 4.94 447200
2004-03-18 4.94 5.07 4.92 5.02 587600
2004-03-19 5.10 5.11 4.81 4.84 723600
2004-03-22 4.80 4.89 4.76 4.77 306800
2004-03-23 4.76 4.87 4.69 4.82 387600
2004-03-24 4.83 4.84 4.71 4.79 188400
2004-03-25 4.86 4.89 4.78 4.87 285200
2004-03-26 4.87 4.87 4.77 4.84 563200
2004-03-29 4.89 5.06 4.84 5.03 627200
2004-03-30 5.00 5.06 4.95 5.05 180800
2004-03-31 4.95 5.13 4.95 5.06 371600
2004-04-01 4.99 5.16 4.97 5.05 557600
2004-04-02 4.97 5.14 4.97 5.14 454800
2004-04-05 5.15 5.40 5.08 5.34 459600
2004-04-06 5.35 5.37 5.19 5.26 498000
2004-04-07 5.26 5.40 5.17 5.24 612800
2004-04-08 5.26 5.31 5.20 5.25 346400
2004-04-12 5.24 5.44 5.24 5.42 940000
2004-04-13 5.38 5.81 5.31 5.51 2670800
2004-04-14 5.41 5.59 5.40 5.49 1335600
2004-04-15 5.53 5.59 5.52 5.55 1913200
2004-04-16 5.60 5.64 5.49 5.52 492800
2004-04-19 5.62 5.74 5.49 5.72 671600
2004-04-20 5.69 5.73 5.54 5.55 477200
2004-04-21 5.54 5.75 5.50 5.75 663600
2004-04-22 5.75 5.76 5.68 5.75 241200
2004-04-23 5.65 5.72 5.55 5.69 280400
2004-04-26 5.63 5.73 5.59 5.60 594400
2004-04-27 5.60 5.70 5.60 5.66 556000
2004-04-28 5.61 5.64 5.21 5.33 800400
2004-04-29 5.35 5.47 4.96 5.06 1080800
2004-04-30 5.12 5.14 5.01 5.04 756800
2004-05-03 5.02 5.20 5.01 5.05 414000
2004-05-04 5.11 5.43 5.07 5.33 1414400
2004-05-05 5.37 5.41 5.21 5.26 556000
2004-05-06 5.22 5.36 5.15 5.27 393600
2004-05-07 5.25 5.38 5.02 5.02 404000
2004-05-10 4.97 4.98 4.67 4.71 988000
2004-05-11 4.66 4.83 4.66 4.80 438400
2004-05-12 4.80 4.87 4.63 4.82 523600
2004-05-13 4.80 4.80 4.72 4.75 569600
2004-05-14 4.78 4.85 4.70 4.85 580800
2004-05-17 4.80 4.80 4.67 4.77 628400
2004-05-18 4.76 4.82 4.68 4.78 480000
2004-05-19 4.78 4.84 4.72 4.77 356800
2004-05-20 4.72 4.92 4.72 4.91 699200
2004-05-21 4.91 5.04 4.89 4.94 602000
2004-05-24 4.97 5.01 4.84 5.00 259200
2004-05-25 4.99 5.13 4.90 5.13 430400
2004-05-26 5.13 5.13 4.83 5.04 341600
2004-05-27 4.89 5.15 4.89 5.15 464800
2004-05-28 5.15 5.19 5.09 5.14 313200
2004-06-01 5.12 5.21 5.05 5.21 249600
2004-06-02 5.13 5.36 5.09 5.29 1307200
2004-06-03 5.19 5.38 5.19 5.24 394400
2004-06-04 5.22 5.33 5.19 5.19 325200
2004-06-07 5.17 5.28 5.13 5.25 517200
2004-06-08 5.25 5.35 5.24 5.35 254400
2004-06-09 5.37 5.37 5.19 5.33 486400
2004-06-10 5.30 5.34 5.28 5.33 429200
2004-06-14 5.33 5.37 5.26 5.30 396000
2004-06-15 5.30 5.36 5.27 5.31 361600
2004-06-16 5.28 5.39 5.28 5.37 237600
2004-06-17 5.37 5.40 5.26 5.31 264800
2004-06-18 5.29 5.36 5.24 5.33 1129200
2004-06-21 5.35 5.36 5.27 5.28 338800
2004-06-22 5.27 5.46 5.25 5.38 460800
2004-06-23 5.38 5.53 5.37 5.50 335600
2004-06-24 5.50 5.59 5.42 5.42 566800
2004-06-25 5.52 5.72 5.52 5.72 1838800
2004-06-28 5.61 5.75 5.52 5.52 1160800
2004-06-29 5.51 5.84 5.49 5.81 786400
2004-06-30 5.84 5.84 5.74 5.81 578000
2004-07-01 5.86 5.95 5.73 5.73 608000
2004-07-02 5.68 5.75 5.59 5.71 352000
2004-07-06 5.67 5.71 5.53 5.59 442000
2004-07-07 5.55 5.69 5.55 5.61 257600
2004-07-08 5.64 5.64 5.50 5.52 407200
2004-07-09 5.62 5.62 5.45 5.45 204400
2004-07-12 5.46 5.49 5.33 5.34 310400
2004-07-13 5.34 5.42 5.33 5.33 338800
2004-07-14 5.30 5.33 5.15 5.24 700400
2004-07-15 5.20 5.26 5.13 5.24 560000
2004-07-16 5.23 5.25 5.10 5.12 540000
2004-07-19 5.14 5.25 5.02 5.20 1040000
2004-07-20 5.15 5.25 5.11 5.24 253600
2004-07-21 5.25 5.26 5.00 5.06 524000
2004-07-22 4.98 5.01 4.73 4.93 663200
2004-07-23 4.96 5.03 4.86 4.86 479200
2004-07-26 4.85 4.88 4.67 4.70 470800
2004-07-27 4.72 5.01 4.65 4.99 341600
2004-07-28 5.01 5.01 4.85 4.91 898000
2004-07-29 4.91 4.94 4.79 4.94 445200
2004-07-30 4.94 5.01 4.89 4.98 561200
2004-08-02 4.93 5.01 4.84 4.97 326800
2004-08-03 4.95 5.09 4.88 5.00 426400
2004-08-04 5.00 5.01 4.90 4.94 513600
2004-08-05 4.93 5.04 4.85 4.88 510000
2004-08-06 4.82 4.83 4.44 4.50 848400
2004-08-09 4.51 4.62 4.45 4.49 400800
2004-08-10 4.52 4.65 4.47 4.65 421600
2004-08-11 4.63 4.90 4.56 4.88 886400
2004-08-12 4.85 5.05 4.75 4.90 832000
2004-08-13 4.91 4.93 4.81 4.85 182400
2004-08-16 4.86 4.98 4.83 4.85 282400
2004-08-17 4.86 4.94 4.80 4.86 122400
2004-08-18 4.85 4.93 4.81 4.88 323200
2004-08-19 4.87 4.90 4.83 4.83 536400
2004-08-20 4.84 4.92 4.84 4.86 348400
2004-08-23 4.87 4.87 4.76 4.82 299200
2004-08-24 4.90 4.90 4.71 4.78 389600
2004-08-25 4.82 4.82 4.70 4.78 218000
2004-08-26 4.80 4.80 4.72 4.77 534000
2004-08-27 4.74 4.80 4.74 4.79 337600
2004-08-30 4.81 4.82 4.64 4.65 196400
2004-08-31 4.66 4.70 4.56 4.63 303600
2004-09-01 4.64 4.83 4.63 4.75 340000
2004-09-02 4.76 4.99 4.72 4.97 418000
2004-09-03 5.00 5.01 4.81 4.88 244400
2004-09-07 4.94 4.99 4.78 4.86 445600
2004-09-08 4.87 4.95 4.81 4.82 323200
2004-09-09 4.88 5.03 4.85 4.97 268400
2004-09-10 4.98 5.02 4.90 4.98 157200
2004-09-13 5.02 5.13 4.98 5.07 331200
2004-09-14 5.08 5.15 5.03 5.11 194000
2004-09-15 5.16 5.16 4.98 5.02 265200
2004-09-16 5.06 5.16 5.04 5.10 244800
2004-09-17 5.15 5.28 5.04 5.09 365600
2004-09-20 5.04 5.08 4.96 4.96 237200
2004-09-21 4.97 5.10 4.96 5.10 212800
2004-09-22 5.11 5.11 4.73 4.74 415200
2004-09-23 4.78 4.79 4.74 4.75 466400
2004-09-24 4.80 4.80 4.73 4.77 195200
2004-09-27 4.79 4.79 4.45 4.51 854800
2004-09-28 4.55 4.74 4.54 4.74 417600
2004-09-29 4.74 4.85 4.66 4.77 418400
2004-09-30 4.71 4.86 4.71 4.82 179200
2004-10-01 4.87 4.98 4.77 4.85 334800
2004-10-04 4.83 5.04 4.83 5.04 517600
2004-10-05 5.04 5.09 4.96 5.05 350400
2004-10-06 5.05 5.05 4.97 5.00 642000
2004-10-07 4.99 5.03 4.99 4.99 536800
2004-10-08 4.98 5.04 4.88 4.88 384000
2004-10-11 4.88 4.92 4.81 4.92 179600
2004-10-12 4.88 4.99 4.86 4.95 483600
2004-10-13 5.00 5.01 4.74 4.75 206400
2004-10-14 4.77 4.83 4.76 4.79 127600
2004-10-15 4.85 4.88 4.76 4.80 133600
2004-10-18 4.89 4.89 4.73 4.83 201600
2004-10-19 4.84 4.93 4.76 4.78 153200
2004-10-20 4.85 4.91 4.76 4.87 185200
2004-10-21 4.93 4.93 4.80 4.93 174000
2004-10-22 4.88 4.96 4.82 4.86 284400
2004-10-25 4.79 4.89 4.78 4.88 270800
2004-10-26 4.79 4.94 4.79 4.91 175200
2004-10-27 4.80 5.02 4.80 5.00 211200
2004-10-28 4.99 5.03 4.98 5.03 402400
2004-10-29 5.00 5.04 4.98 5.02 179600
2004-11-01 5.04 5.04 4.88 4.97 363200
2004-11-02 4.94 5.06 4.94 4.97 308800
2004-11-03 5.00 5.17 4.98 5.09 257600
2004-11-04 5.02 5.07 4.99 5.00 588800
2004-11-05 5.03 5.12 4.93 5.00 225600
2004-11-08 4.99 5.11 4.98 4.99 147600
2004-11-09 5.05 5.05 4.84 4.90 263600
2004-11-10 5.21 5.82 5.20 5.66 2466800
2004-11-11 5.69 5.88 5.60 5.85 851200
2004-11-12 5.75 5.96 5.75 5.96 1389600
2004-11-15 5.86 6.08 5.81 6.08 817200
2004-11-16 5.98 6.08 5.91 5.91 578000
2004-11-17 6.00 6.04 5.88 5.91 528800
2004-11-18 5.90 5.95 5.86 5.93 198400
2004-11-19 5.93 5.94 5.64 5.75 1016400
2004-11-22 5.67 6.12 5.67 6.12 728000
2004-11-23 6.13 6.13 5.90 6.04 440800
2004-11-24 6.05 6.05 5.86 5.87 562800
2004-11-26 5.93 6.01 5.92 6.00 113200
2004-11-29 6.03 6.07 5.92 6.03 456000
2004-11-30 6.09 6.25 6.06 6.25 609600
2004-12-01 6.25 6.25 6.17 6.21 360800
2004-12-02 6.14 6.29 6.13 6.23 363200
2004-12-03 6.20 6.25 6.04 6.25 303200
2004-12-06 6.28 6.28 6.11 6.14 207200
2004-12-07 6.22 6.28 6.15 6.19 636000
2004-12-08 6.18 6.26 6.08 6.23 285600
2004-12-09 6.24 6.34 6.09 6.26 375600
2004-12-10 6.24 6.68 6.15 6.66 1425600
2004-12-13 6.66 6.77 6.49 6.77 909600
2004-12-14 6.78 7.02 6.66 6.94 888800
2004-12-15 6.79 6.87 6.70 6.84 464800
2004-12-16 6.75 6.87 6.70 6.78 307600
2004-12-17 6.83 6.83 6.67 6.72 473200
2004-12-20 6.68 6.75 6.57 6.58 508800
2004-12-21 6.66 6.73 6.60 6.65 1635200
2004-12-22 6.80 7.25 6.69 7.03 3820000
2004-12-23 7.02 7.06 6.91 7.03 880800
2004-12-27 7.08 7.09 6.92 7.05 819200
2004-12-28 7.08 7.16 6.96 7.16 514400
2004-12-29 7.19 7.20 6.97 7.00 487600
2004-12-30 6.97 7.13 6.84 6.89 401600
2004-12-31 6.84 6.97 6.84 6.87 157600
2005-01-03 7.04 7.04 6.80 6.80 1294800
2005-01-04 7.00 7.00 6.31 6.45 1167600
2005-01-05 6.50 6.68 6.40 6.42 609600
2005-01-06 6.59 6.61 6.38 6.40 264000
2005-01-07 6.52 6.65 6.16 6.16 453600
2005-01-10 6.22 6.60 6.22 6.56 575600
2005-01-11 6.59 6.61 6.43 6.57 578400
2005-01-12 6.60 6.77 6.52 6.70 569600
2005-01-13 6.77 6.79 6.51 6.54 410800
2005-01-14 6.63 6.74 6.55 6.66 366800
2005-01-18 6.66 7.04 6.60 6.99 897600
2005-01-19 7.03 7.06 6.87 7.01 953600
2005-01-20 7.05 7.12 6.95 7.02 958000
2005-01-21 7.12 7.54 7.02 7.31 1746000
2005-01-24 7.38 7.39 6.84 6.86 1096000
2005-01-25 6.84 7.47 6.84 7.37 1158000
2005-01-26 8.00 8.80 7.99 8.62 6522800
2005-01-27 8.50 8.50 8.25 8.43 1772400
2005-01-28 8.47 8.93 8.47 8.72 2123200
2005-01-31 8.76 9.00 8.73 8.93 1650000
2005-02-01 8.91 9.31 8.87 9.17 2124400
2005-02-02 9.23 9.48 9.11 9.36 1930800
2005-02-03 9.39 9.45 9.20 9.23 1628800
2005-02-04 9.15 9.25 9.03 9.21 1426400
2005-02-07 9.21 9.31 9.08 9.29 946800
2005-02-08 9.25 9.43 9.18 9.24 855200
2005-02-09 9.19 9.30 9.09 9.20 900400
2005-02-10 9.22 9.36 9.03 9.18 810400
2005-02-11 9.13 9.71 9.08 9.52 1604000
2005-02-14 9.50 9.50 8.78 9.04 1925200
2005-02-15 9.08 9.16 8.96 9.08 1412800
2005-02-16 9.08 9.17 8.83 9.17 1053600
2005-02-17 9.25 9.25 9.05 9.11 968400
2005-02-18 9.13 9.25 9.09 9.18 652800
2005-02-22 9.29 9.29 9.07 9.13 1335200
2005-02-23 9.11 9.23 9.11 9.17 1113600
2005-02-24 9.20 9.46 9.08 9.38 920800
2005-02-25 9.40 9.68 9.34 9.58 1542400
2005-02-28 9.54 9.64 9.18 9.24 1473200
2005-03-01 9.33 9.35 9.25 9.34 896800
2005-03-02 9.36 9.45 9.21 9.24 927600
2005-03-03 9.27 9.34 9.20 9.27 1020000
2005-03-04 9.41 9.41 9.28 9.35 498000
2005-03-07 9.35 9.39 9.28 9.35 845200
2005-03-08 9.39 9.46 9.28 9.36 803600
2005-03-09 9.35 9.36 8.50 8.55 2760000
2005-03-10 8.51 8.74 8.20 8.67 1708400
2005-03-11 8.65 8.76 8.48 8.56 577600
2005-03-14 8.61 8.75 8.60 8.75 927200
2005-03-15 8.73 8.89 8.66 8.69 541200
2005-03-16 8.69 8.74 8.40 8.49 1571600
2005-03-17 8.49 8.50 8.20 8.33 2310400
2005-03-18 8.34 8.34 8.14 8.20 1314800
2005-03-21 8.14 8.20 7.90 7.97 1213200
2005-03-22 7.95 8.18 7.94 8.07 1175200
2005-03-23 8.02 8.06 7.86 7.92 1335600
2005-03-24 8.02 8.08 7.93 7.94 680000
2005-03-28 7.94 8.19 7.93 8.10 1042800
2005-03-29 8.17 8.23 7.92 7.95 651200
2005-03-30 7.89 8.06 7.76 8.00 1738400
2005-03-31 8.04 8.05 7.89 7.97 1335600
2005-04-01 7.89 8.38 7.89 8.01 737600
2005-04-04 8.07 8.26 8.00 8.25 921600
2005-04-05 8.23 8.32 8.00 8.19 861200
2005-04-06 8.25 8.68 8.23 8.51 1129200
2005-04-07 8.56 8.65 8.39 8.55 452000
2005-04-08 8.59 8.59 8.23 8.25 507600
2005-04-11 8.28 8.79 8.26 8.57 1117600
2005-04-12 8.52 8.63 8.35 8.60 768400
2005-04-13 8.55 8.67 8.41 8.46 542800
2005-04-14 8.40 8.44 8.08 8.14 730000
2005-04-15 8.12 8.45 8.00 8.16 699200
2005-04-18 8.20 8.26 8.00 8.19 561600
2005-04-19 8.24 8.60 8.17 8.45 853200
2005-04-20 8.48 8.50 7.93 7.98 1534400
2005-04-21 8.03 8.04 7.73 7.78 2140400
2005-04-22 7.73 7.83 7.39 7.71 1994400
2005-04-25 7.73 7.82 7.69 7.80 694400
2005-04-26 7.75 7.95 7.71 7.77 561600
2005-04-27 7.89 9.00 7.89 8.75 3016000
2005-04-28 8.69 8.88 8.68 8.81 1504000
2005-04-29 8.79 8.98 8.76 8.90 1439200
2005-05-02 8.89 9.20 8.84 9.05 1418000
2005-05-03 8.98 9.22 8.94 9.18 976800
2005-05-04 9.15 9.35 9.13 9.22 1002400
2005-05-05 9.25 9.38 9.08 9.25 708800
2005-05-06 9.22 9.30 9.10 9.19 721600
2005-05-09 9.14 9.28 9.08 9.28 768400
2005-05-10 9.24 9.29 9.16 9.29 707600
2005-05-11 9.24 9.36 9.07 9.28 598000
2005-05-12 9.30 9.31 8.93 8.99 886800
2005-05-13 8.98 9.26 8.95 9.06 586000
2005-05-16 9.00 9.36 9.00 9.34 413600
2005-05-17 9.28 9.32 9.10 9.32 459200
2005-05-18 9.37 9.59 9.28 9.45 1912400
2005-05-19 9.50 9.56 9.27 9.37 461600
2005-05-20 9.33 9.36 9.19 9.34 334400
2005-05-23 9.35 9.74 9.30 9.39 1312800
2005-05-24 9.42 9.52 9.35 9.48 377600
2005-05-25 9.41 9.41 9.10 9.11 774800
2005-05-26 9.17 9.41 9.11 9.40 380000
2005-05-27 9.36 9.61 9.35 9.45 641200
2005-05-31 9.47 9.47 9.17 9.20 599600
2005-06-01 9.25 9.48 9.17 9.44 693200
2005-06-02 9.45 9.62 9.42 9.60 504000
2005-06-03 9.55 9.60 9.22 9.23 548800
2005-06-06 9.25 9.26 9.08 9.13 876800
2005-06-07 9.18 9.18 9.05 9.14 814000
2005-06-08 9.18 9.25 9.10 9.14 411600
2005-06-09 9.18 9.18 8.84 9.00 924000
2005-06-10 9.03 9.17 8.99 9.16 1125600
2005-06-13 9.14 9.21 9.01 9.06 686000
2005-06-14 9.01 9.38 9.01 9.37 715200
2005-06-15 9.32 9.45 9.19 9.45 588400
2005-06-16 9.44 9.95 9.41 9.90 1539600
2005-06-17 9.95 9.99 9.68 9.81 1649600
2005-06-20 9.75 10.05 9.75 9.95 856000
2005-06-21 10.00 10.18 9.85 9.98 804400
2005-06-22 10.04 10.08 9.89 10.02 517200
2005-06-23 10.04 10.07 9.82 9.82 904800
2005-06-24 9.83 9.83 9.47 9.54 1134000
2005-06-27 9.45 9.61 9.45 9.57 721600
2005-06-28 9.52 10.00 9.48 10.00 641600
2005-06-29 10.01 10.02 9.84 10.00 514000
2005-06-30 10.05 10.15 9.93 9.94 521200
2005-07-01 10.00 10.02 9.68 9.82 858800
2005-07-05 9.78 10.25 9.76 10.25 575600
2005-07-06 10.25 10.28 9.98 10.00 376800
2005-07-07 9.94 10.08 9.68 10.05 384400
2005-07-08 10.06 10.66 9.96 10.62 1288800
2005-07-11 10.48 10.55 10.15 10.27 1296400
2005-07-12 10.31 10.36 10.13 10.24 805600
2005-07-13 10.24 10.34 9.93 10.05 518000
2005-07-14 10.10 10.38 9.88 9.96 579200
2005-07-15 9.85 10.05 9.78 9.98 418000
2005-07-18 9.98 9.98 9.29 9.50 1381200
2005-07-19 9.53 9.83 9.53 9.80 552400
2005-07-20 9.75 10.05 9.74 10.05 473600
2005-07-21 10.03 10.05 9.60 9.70 625200
2005-07-22 9.53 9.73 9.37 9.63 846400
2005-07-25 9.60 9.64 9.37 9.37 807200
2005-07-26 9.35 9.42 9.17 9.28 1185600
2005-07-27 10.64 11.15 10.25 10.93 5928000
2005-07-28 10.93 11.54 10.87 11.36 2722800
2005-07-29 11.28 11.74 11.27 11.40 1510000
2005-08-01 11.38 11.45 11.27 11.32 899200
2005-08-02 11.34 11.54 11.15 11.38 1023200
2005-08-03 11.38 11.60 11.30 11.59 934000
2005-08-04 11.56 11.59 11.01 11.03 873600
2005-08-05 11.12 11.14 10.87 10.92 880800
2005-08-08 10.90 11.27 10.90 11.13 858800
2005-08-09 11.17 11.25 11.09 11.12 720800
2005-08-10 11.17 11.50 11.15 11.50 1002800
2005-08-11 11.48 11.56 11.44 11.56 722800
2005-08-12 11.51 11.56 11.45 11.46 458400
2005-08-15 11.44 12.29 11.35 11.99 2197200
2005-08-16 12.01 12.01 11.76 11.82 611200
2005-08-17 11.76 11.76 11.57 11.64 872400
2005-08-18 11.61 11.61 11.46 11.50 672000
2005-08-19 11.46 11.58 11.46 11.50 318400
2005-08-22 11.56 11.69 11.47 11.64 941200
2005-08-23 11.64 11.64 11.46 11.55 776000
2005-08-24 11.52 11.69 11.48 11.59 724400
2005-08-25 11.59 11.70 11.59 11.63 1302000
2005-08-26 11.62 11.80 11.59 11.71 950400
2005-08-29 11.70 11.80 11.60 11.79 623200
2005-08-30 11.81 11.82 11.72 11.73 912800
2005-08-31 11.73 12.06 11.71 12.06 685600
2005-09-01 12.01 12.21 11.96 12.06 736000
2005-09-02 12.01 12.07 11.84 11.92 270800
2005-09-06 12.31 12.35 11.94 12.17 1647600
2005-09-07 12.25 12.26 12.04 12.19 1038400
2005-09-08 12.21 12.43 12.13 12.37 460400
2005-09-09 12.38 12.43 12.30 12.43 379600
2005-09-12 12.44 12.47 12.33 12.34 336800
2005-09-13 12.38 12.38 11.94 12.03 478400
2005-09-14 12.03 12.09 11.93 11.97 420400
2005-09-15 11.97 12.00 11.61 11.73 1037200
2005-09-16 11.74 13.60 11.71 13.36 10047200
2005-09-19 13.03 13.60 12.99 13.22 2397600
2005-09-20 13.28 13.28 12.81 12.85 1056000
2005-09-21 12.87 12.95 12.57 12.60 953200
2005-09-22 12.66 12.87 12.43 12.87 1687200
2005-09-23 12.85 13.70 12.85 13.44 2224800
2005-09-26 13.72 14.56 13.69 14.08 3336800
2005-09-27 14.09 15.05 13.68 14.93 5014400
2005-09-28 14.93 14.93 14.50 14.59 2404000
2005-09-29 14.70 14.85 14.38 14.55 1732000
2005-09-30 14.65 14.75 14.38 14.44 930800
2005-10-03 14.44 14.87 14.44 14.74 1248000
2005-10-04 14.81 15.22 14.58 14.65 1271200
2005-10-05 14.58 14.59 13.77 14.09 1655600
2005-10-06 14.22 14.41 13.55 13.79 1607600
2005-10-07 13.79 14.37 13.75 14.16 1142800
2005-10-10 14.25 14.25 13.73 13.77 863600
2005-10-11 13.89 13.90 13.06 13.19 1871200
2005-10-12 13.05 13.24 12.26 12.54 3426800
2005-10-13 12.47 13.22 12.47 12.99 1461200
2005-10-14 13.16 13.63 12.98 13.39 1395200
2005-10-17 13.54 13.54 13.08 13.38 1169200
2005-10-18 13.48 13.49 12.98 13.13 1114800
2005-10-19 13.06 13.25 12.80 13.25 1232800
2005-10-20 13.30 13.81 12.91 13.14 1769200
2005-10-21 13.18 13.73 13.14 13.53 1416800
2005-10-24 13.51 14.44 13.44 14.38 2272400
2005-10-25 14.34 14.46 13.99 14.25 957200
2005-10-26 14.25 15.22 14.13 14.54 2022400
2005-10-27 14.59 14.59 13.45 13.51 1574000
2005-10-28 13.57 14.03 13.13 13.51 1902000
2005-10-31 13.53 14.20 13.53 13.87 1419200
2005-11-01 13.90 14.49 13.78 14.30 2067200
2005-11-02 14.94 15.71 14.07 15.50 5125600
2005-11-03 15.61 15.82 15.22 15.34 1874000
2005-11-04 15.44 15.44 15.14 15.28 1004800
2005-11-07 15.40 15.71 15.29 15.46 1339200
2005-11-08 15.57 15.61 15.30 15.40 1334000
2005-11-09 15.48 15.60 15.07 15.46 957200
2005-11-10 15.47 16.19 15.17 16.05 1983200
2005-11-11 16.19 16.47 15.94 16.21 1293600
2005-11-14 16.25 16.44 15.84 16.03 1621600
2005-11-15 15.93 16.11 15.66 15.77 2265200
2005-11-16 15.79 16.12 15.68 16.03 798800
2005-11-17 16.09 16.89 16.00 16.84 2696000
2005-11-18 17.02 17.27 16.51 17.08 2032400
2005-11-21 17.09 17.81 16.95 17.78 1944800
2005-11-22 17.80 17.83 17.32 17.47 2119200
2005-11-23 17.45 17.53 17.26 17.36 938400
2005-11-25 17.36 17.56 17.15 17.49 360000
2005-11-28 17.56 17.56 16.68 16.76 1966400
2005-11-29 17.39 17.75 17.37 17.50 3004400
2005-11-30 17.50 18.25 17.45 17.78 1781600
2005-12-01 17.98 18.83 17.71 18.81 2196400
2005-12-02 18.95 18.98 18.19 18.75 1831600
2005-12-05 19.00 19.57 18.98 19.19 1860600
2005-12-06 19.40 19.52 18.87 18.94 1109800
2005-12-07 19.00 19.20 18.75 18.95 776800
2005-12-08 19.03 19.03 17.58 17.72 3472800
2005-12-09 17.68 18.48 17.58 18.38 1591800
2005-12-12 18.57 18.87 18.25 18.29 1352000
2005-12-13 18.28 18.34 17.26 17.84 2630400
2005-12-14 17.53 19.10 17.40 19.01 3259000
2005-12-15 19.00 19.10 18.29 18.80 1341400
2005-12-16 18.84 19.47 18.70 19.03 2142600
2005-12-19 19.06 19.12 18.43 18.57 1129000
2005-12-20 18.61 19.00 18.38 18.83 911800
2005-12-21 18.84 19.90 18.84 19.72 1787200
2005-12-22 19.63 20.00 19.63 19.95 1226200
2005-12-23 20.01 20.01 19.33 19.73 523800
2005-12-27 19.73 19.82 19.23 19.32 656200
2005-12-28 19.56 19.58 19.00 19.06 1102800
2005-12-29 19.03 19.60 18.86 19.30 740400
2005-12-30 19.13 19.45 18.70 18.96 916600
2006-01-03 19.00 19.02 17.63 18.28 4282800
2006-01-04 18.35 19.27 18.09 19.14 3150200
2006-01-05 19.17 19.17 18.75 18.79 1134400
2006-01-06 18.82 19.73 18.77 19.31 1884600
2006-01-09 19.34 19.59 19.04 19.45 1290800
2006-01-10 19.59 20.37 19.40 19.98 2048200
2006-01-11 20.16 20.40 19.54 20.27 1649200
2006-01-12 20.43 20.85 19.91 20.52 2303200
2006-01-13 20.47 21.18 20.41 20.85 1872800
2006-01-17 20.83 20.83 20.08 20.59 874000
2006-01-18 20.23 20.57 19.63 20.44 924600
2006-01-19 20.62 21.05 20.46 20.98 956200
2006-01-20 21.04 21.16 20.63 21.13 1480600
2006-01-23 21.20 21.75 20.94 21.51 3422200
2006-01-24 23.50 24.72 22.64 24.12 5990200
2006-01-25 24.20 25.11 24.00 24.16 2194000
2006-01-26 24.04 25.28 23.78 25.28 3537000
2006-01-27 25.31 26.30 25.22 25.98 1793600
2006-01-30 26.00 26.00 25.26 25.41 1881800
2006-01-31 25.38 26.19 25.33 25.73 1587000
2006-02-01 25.71 26.03 24.71 25.70 1940800
2006-02-02 25.56 25.89 24.25 25.36 2286400
2006-02-03 25.15 25.48 24.79 24.90 1246000
2006-02-06 25.10 26.37 25.02 26.13 1370800
2006-02-07 26.14 26.14 25.38 25.47 1285200
2006-02-08 25.53 25.75 25.01 25.44 799800
2006-02-09 25.63 25.88 25.18 25.39 1158000
2006-02-10 25.14 25.16 24.56 24.84 1168400
2006-02-13 24.63 24.88 24.35 24.70 733400
2006-02-14 24.70 25.51 24.55 25.39 1011600
2006-02-15 25.44 25.46 24.93 25.20 642400
2006-02-16 25.36 25.99 25.18 25.53 1570000
2006-02-17 25.72 25.94 24.83 25.86 1063000
2006-02-21 26.09 26.81 25.38 25.50 1126800
2006-02-22 25.47 25.47 24.60 24.79 1682000
2006-02-23 24.86 25.09 24.63 24.87 1125400
2006-02-24 24.75 25.00 24.47 24.47 1222000
2006-02-27 24.61 25.17 24.04 24.38 1825400
2006-02-28 24.25 24.49 23.67 23.92 1143200
2006-03-01 23.92 25.38 23.92 25.06 2057600
2006-03-02 24.95 25.49 24.95 25.00 1339600
2006-03-03 24.90 25.30 24.79 24.82 1090800
2006-03-06 24.94 25.08 24.43 24.61 1008800
2006-03-07 24.71 24.90 24.40 24.57 876800
2006-03-08 24.38 24.98 24.25 24.86 892200
2006-03-09 24.98 25.25 24.48 24.52 769000
2006-03-10 24.57 24.90 24.11 24.75 377200
2006-03-13 24.77 25.40 24.66 24.98 808000
2006-03-14 24.96 25.12 24.80 24.90 758400
2006-03-15 24.93 25.54 24.85 25.50 618600
2006-03-16 25.80 27.40 25.73 26.53 2934600
2006-03-17 26.75 26.99 26.35 26.74 1809400
2006-03-20 26.88 27.25 26.54 26.84 983000
2006-03-21 26.94 27.08 26.02 26.36 1389800
2006-03-22 26.36 26.87 26.30 26.80 850800
2006-03-23 26.91 27.81 26.37 27.10 1733000
2006-03-24 27.03 27.46 26.90 27.44 770800
2006-03-27 27.58 27.71 27.09 27.64 967600
2006-03-28 27.70 27.70 27.29 27.45 1009000
2006-03-29 27.60 27.74 27.36 27.43 937200
2006-03-30 27.40 27.97 26.75 27.14 1115600
2006-03-31 27.10 27.95 27.10 27.68 1377800
2006-04-03 27.89 27.89 27.08 27.12 1117600
2006-04-04 27.22 27.22 26.63 26.90 1413800
2006-04-05 26.80 27.65 26.76 27.37 808600
2006-04-06 27.48 27.89 27.02 27.67 896000
2006-04-07 27.87 28.36 27.19 27.32 952200
2006-04-10 27.48 27.48 25.91 26.48 1564400
2006-04-11 26.36 26.66 23.41 24.75 5927600
2006-04-12 24.63 25.25 24.60 25.23 1311600
2006-04-13 25.06 25.15 24.36 24.79 958200
2006-04-17 24.72 25.10 24.48 24.65 1150400
2006-04-18 24.84 25.54 24.43 25.54 1182200
2006-04-19 25.73 26.56 25.16 25.33 1917600
2006-04-20 25.16 25.46 24.76 25.35 1293200
2006-04-21 25.58 25.94 25.34 25.61 1402600
2006-04-24 25.78 25.98 25.08 25.82 1886000
2006-04-25 27.25 27.33 24.69 25.03 4161000
2006-04-26 25.12 25.13 22.30 23.77 6745800
2006-04-27 23.60 24.24 22.98 23.60 2505400
2006-04-28 23.47 24.13 23.29 23.84 1121800
2006-05-01 23.90 24.15 23.55 23.87 1760200
2006-05-02 24.02 24.07 23.42 23.61 919400
2006-05-03 22.80 23.60 22.74 23.19 1287800
2006-05-04 23.10 23.37 22.20 23.21 2436800
2006-05-05 23.40 24.12 23.40 23.47 1831800
2006-05-08 23.19 23.70 23.07 23.58 790000
2006-05-09 23.43 23.56 23.20 23.48 879800
2006-05-10 23.37 24.13 23.27 24.09 1352000
2006-05-11 24.75 25.05 23.73 23.73 2224800
2006-05-12 23.68 23.77 22.40 22.46 2162600
2006-05-15 22.25 22.46 20.69 21.89 2447400
2006-05-16 21.81 22.26 21.39 21.87 1623600
2006-05-17 21.78 21.78 21.02 21.29 1903000
2006-05-18 21.22 21.68 20.82 20.96 1426800
2006-05-19 20.94 21.30 19.86 21.14 2553600
2006-05-22 21.00 21.04 20.39 20.58 1647200
2006-05-23 20.63 21.60 20.63 20.79 1840800
2006-05-24 20.75 21.22 19.58 20.18 3245200
2006-05-25 20.08 20.35 19.93 20.31 2300800
2006-05-26 20.38 20.38 19.63 20.07 2293200
2006-05-30 19.74 19.89 19.18 19.18 1410400
2006-05-31 19.15 19.84 18.46 19.75 2521800
2006-06-01 19.80 19.93 19.28 19.51 1342200
2006-06-02 19.63 20.36 19.58 20.05 1248800
2006-06-05 20.01 20.01 19.45 19.57 925200
2006-06-06 19.67 19.67 18.75 19.02 1865000
2006-06-07 19.04 20.05 18.89 19.91 1737200
2006-06-08 19.80 19.99 18.80 19.37 1653400
2006-06-09 19.38 20.00 19.21 19.24 1315200
2006-06-12 19.13 19.62 17.68 17.76 2584600
2006-06-13 18.86 19.51 18.41 18.47 5531200
2006-06-14 18.50 18.83 18.18 18.58 1673200
2006-06-15 18.83 19.86 18.76 19.33 3952200
2006-06-16 19.28 20.10 19.27 19.64 3056800
2006-06-19 19.80 19.83 19.27 19.45 1924800
2006-06-20 19.42 19.60 19.17 19.57 1391800
2006-06-21 19.61 20.85 19.52 20.65 2628800
2006-06-22 24.41 24.95 22.81 24.38 13299400
2006-06-23 23.86 24.25 23.56 24.00 2791800
2006-06-26 23.99 24.15 23.60 23.90 1517000
2006-06-27 23.90 24.08 23.04 23.35 1825000
2006-06-28 23.32 23.48 22.66 23.36 2069800
2006-06-29 23.42 24.28 23.39 24.25 2829200
2006-06-30 24.38 25.35 24.31 24.68 3450800
2006-07-03 24.90 24.90 24.50 24.76 569000
2006-07-05 24.65 24.70 23.87 24.30 1745200
2006-07-06 24.10 24.28 23.58 23.71 1588400
2006-07-07 23.60 23.87 23.20 23.34 1854666
2006-07-10 23.27 23.50 22.51 22.86 1388872
2006-07-11 22.80 23.04 21.98 22.94 2052330
2006-07-12 22.93 23.38 22.32 22.36 1710176
2006-07-13 22.30 22.43 21.81 22.28 2629500
2006-07-14 22.26 22.44 21.85 22.13 1306698
2006-07-17 22.00 22.82 21.92 22.00 1595488
2006-07-18 22.46 22.46 21.88 22.26 1599828
2006-07-19 22.20 23.22 22.18 23.18 2128780
2006-07-20 23.26 23.26 22.30 22.39 2790638
2006-07-21 22.25 22.73 21.64 21.86 3251224
2006-07-24 22.20 22.90 22.02 22.44 2343074
2006-07-25 23.09 25.00 23.01 24.09 9580912
2006-07-26 23.92 24.07 23.32 23.67 2627814
2006-07-27 23.84 23.92 22.49 22.70 2005012
2006-07-28 22.80 22.80 22.13 22.50 1688236
2006-07-31 22.41 22.56 22.16 22.46 1431738
2006-08-01 22.38 22.50 21.57 21.90 1711404
2006-08-02 22.11 22.79 21.97 22.23 1639034
2006-08-03 22.04 22.36 21.68 22.02 1862732
2006-08-04 22.30 22.81 21.38 21.72 2432166
2006-08-07 21.47 21.56 20.53 21.06 2973908
2006-08-08 21.16 21.16 19.13 20.36 7451108
2006-08-09 20.40 20.84 19.58 20.55 3497630
2006-08-10 20.42 20.80 20.18 20.46 1721206
2006-08-11 20.35 20.50 19.88 20.03 1848964
2006-08-14 20.07 20.43 19.89 20.09 1096604
2006-08-15 20.37 21.37 20.18 21.19 2343744
2006-08-16 21.38 22.10 21.35 21.83 1870802
2006-08-17 21.82 21.87 21.30 21.76 1498148
2006-08-18 21.86 21.86 21.01 21.41 1135594
2006-08-21 21.45 21.45 20.85 21.06 848638
2006-08-22 20.96 21.34 20.88 21.12 740206
2006-08-23 21.02 21.61 20.63 21.40 3109270
2006-08-24 21.50 21.50 20.81 21.03 1018036
2006-08-25 20.97 21.50 20.94 21.11 789270
2006-08-28 21.00 21.29 20.83 21.15 752494
2006-08-29 21.15 21.60 21.01 21.48 1318428
2006-08-30 21.44 21.93 21.04 21.71 1478222
2006-08-31 21.81 22.11 21.58 21.59 1843280
2006-09-01 21.63 21.96 21.24 21.42 1186794
2006-09-05 21.36 21.38 21.05 21.20 1332438
2006-09-06 21.03 21.09 20.40 20.54 2271350
2006-09-07 20.45 20.58 19.91 20.04 2407952
2006-09-08 20.05 20.15 19.56 19.69 2512728
2006-09-11 19.51 19.56 19.12 19.19 3046632
2006-09-12 19.14 20.00 19.04 19.83 1951722
2006-09-13 20.39 21.54 20.37 20.99 3722462
2006-09-14 20.95 21.15 20.64 21.03 1367974
2006-09-15 21.20 21.25 20.76 21.04 3021924
2006-09-18 21.10 21.17 20.27 20.48 1349308
2006-09-19 20.55 20.55 19.75 20.23 2027224
2006-09-20 20.35 20.75 20.26 20.57 1489868
2006-09-21 20.64 21.38 20.60 21.18 2207384
2006-09-22 21.18 21.36 20.68 21.01 1521308
2006-09-25 21.09 21.13 20.44 20.75 1360614
2006-09-26 20.80 21.03 20.40 21.00 1509716
2006-09-27 20.85 21.48 20.85 21.48 1478882
2006-09-28 21.50 22.40 21.43 21.75 4011020
2006-09-29 21.82 21.94 21.56 21.76 1576494
2006-10-02 21.63 21.85 21.34 21.45 1587082
2006-10-03 21.35 21.57 21.09 21.57 2031622
2006-10-04 21.52 22.64 21.52 22.51 3968226
2006-10-05 22.50 23.62 22.43 23.27 2442140
2006-10-06 23.18 23.24 22.77 22.99 832454
2006-10-09 22.88 23.11 22.58 22.76 883000
2006-10-10 23.00 23.96 22.93 23.84 2993258
2006-10-11 23.80 24.00 23.64 23.88 2059902
2006-10-12 23.90 24.78 23.86 24.78 2680494
2006-10-13 24.75 25.00 24.40 24.93 2569236
2006-10-16 24.97 25.00 24.57 24.68 1371628
2006-10-17 24.53 24.53 24.01 24.29 1283400
2006-10-18 24.50 24.88 24.15 24.42 1282800
2006-10-19 24.45 24.50 24.08 24.30 994844
2006-10-20 24.44 24.45 24.00 24.26 951334
2006-10-23 24.25 24.67 24.14 24.58 1726250
2006-10-24 24.45 24.51 24.11 24.24 1087292
2006-10-25 24.38 24.50 23.90 24.28 894416
2006-10-26 24.36 24.50 24.18 24.45 1277320
2006-10-27 24.47 24.86 24.39 24.62 1748730
2006-10-30 24.42 24.54 23.77 24.15 1544644
2006-10-31 24.23 24.75 23.82 24.08 1419072
2006-11-01 24.13 24.44 23.47 23.73 1282742
2006-11-02 23.56 24.00 23.51 23.56 969696
2006-11-03 23.60 23.88 23.37 23.82 890012
2006-11-06 23.88 24.25 23.39 24.00 1049850
2006-11-07 23.92 24.66 23.65 23.88 2203914
2006-11-08 24.58 26.17 23.44 23.91 11430126
2006-11-09 24.25 24.50 23.17 23.27 2531506
2006-11-10 23.36 23.42 21.77 21.93 4972356
2006-11-13 21.84 22.24 20.97 22.17 5483730
2006-11-14 22.21 22.33 21.55 22.02 1980324
2006-11-15 22.00 22.66 21.86 22.43 2066266
2006-11-16 22.61 22.91 22.28 22.46 1755604
2006-11-17 22.49 23.36 22.46 23.34 2846926
2006-11-20 23.28 23.80 23.25 23.80 1929396
2006-11-21 24.01 24.70 23.90 24.04 2892462
2006-11-22 24.14 24.40 23.75 24.31 1253004
2006-11-24 24.10 24.50 23.95 24.22 504268
2006-11-27 24.07 24.12 23.60 23.81 1903050
2006-11-28 23.80 24.37 23.80 24.20 1813600
2006-11-29 24.46 25.06 24.36 25.00 2724822
2006-11-30 25.05 25.16 24.66 25.02 1711022
2006-12-01 24.97 25.00 24.22 24.52 1239584
2006-12-04 24.61 25.45 24.51 25.37 1940264
2006-12-05 25.45 25.98 25.26 25.54 2177924
2006-12-06 25.37 25.58 25.28 25.43 1242550
2006-12-07 25.50 25.83 25.38 25.59 936306
2006-12-08 25.60 25.60 24.91 25.42 912402
2006-12-11 25.47 25.49 24.93 25.08 801548
2006-12-12 24.99 25.12 24.53 24.83 1487894
2006-12-13 24.95 25.20 24.75 24.89 1093686
2006-12-14 24.91 25.11 24.70 24.73 1333764
2006-12-15 24.63 24.92 24.15 24.27 2942938
2006-12-18 24.18 24.54 24.12 24.32 1466646
2006-12-19 24.16 24.40 23.91 24.25 947614
2006-12-20 24.23 24.32 23.63 23.81 1114236
2006-12-21 23.91 24.28 23.41 23.63 1064624
2006-12-22 23.82 23.82 23.13 23.43 887700
2006-12-26 23.29 23.58 23.27 23.41 465802
2006-12-27 23.40 23.91 23.40 23.56 698538
2006-12-28 23.57 23.57 23.14 23.48 1225584
2006-12-29 23.43 23.81 23.35 23.64 984762
2007-01-03 23.81 24.14 23.49 23.91 2792078
2007-01-04 23.99 24.54 23.80 23.97 2443114
2007-01-05 23.99 23.99 23.31 23.57 1809076
2007-01-08 23.11 23.94 23.04 23.59 2084606
2007-01-09 23.53 23.74 23.33 23.50 1290502
2007-01-10 23.38 23.45 22.94 23.14 1885738
2007-01-11 23.14 23.36 23.00 23.34 2378008
2007-01-12 23.40 24.34 23.40 24.30 1789646
2007-01-16 24.38 24.50 24.09 24.14 1587408
2007-01-17 24.20 24.75 24.20 24.53 1449176
2007-01-18 24.59 24.95 24.49 24.73 2136940
2007-01-19 24.74 25.29 24.74 25.19 1911972
2007-01-22 25.25 25.37 24.94 25.16 2009426
2007-01-23 25.20 25.25 24.99 25.20 1385144
2007-01-24 25.25 25.68 25.14 25.63 2732662
2007-01-25 25.68 25.68 24.94 25.02 1305618
2007-01-26 24.94 25.14 24.58 24.91 1654794
2007-01-29 24.91 25.19 24.65 24.75 1737486
2007-01-30 24.75 24.76 24.26 24.36 3066164
2007-01-31 24.73 28.03 24.62 27.73 17631896
2007-02-01 27.88 28.85 27.83 28.58 5343316
2007-02-02 28.42 28.46 27.71 27.97 4355462
2007-02-05 27.97 27.98 27.58 27.79 3557102
2007-02-06 27.99 28.47 27.61 27.63 2478702
2007-02-07 27.63 28.00 27.30 27.89 2315978
2007-02-08 27.79 27.89 27.40 27.58 1700428
2007-02-09 27.66 27.87 26.81 26.85 2718214
2007-02-12 26.86 27.00 26.46 26.81 1510126
2007-02-13 26.90 27.21 26.66 27.14 1995170
2007-02-14 27.25 28.16 27.25 27.97 3183068
2007-02-15 28.06 28.53 27.90 28.00 2065944
2007-02-16 28.06 28.18 27.75 28.13 1646742
2007-02-20 28.12 28.58 27.80 28.57 1806456
2007-02-21 28.58 30.00 28.30 29.52 4216824
2007-02-22 29.50 29.60 28.92 29.24 1880976
2007-02-23 29.28 29.48 28.91 29.32 1321738
2007-02-26 29.50 29.50 28.97 29.04 1326040
2007-02-27 28.68 28.68 26.81 27.35 4491788
2007-02-28 27.63 27.94 27.01 27.53 2875834
2007-03-01 26.95 27.54 26.52 27.18 2349540
2007-03-02 26.96 27.18 26.33 26.82 1762054
2007-03-05 26.64 27.14 26.59 26.75 2085442
2007-03-06 27.07 27.78 26.71 27.60 2907220
2007-03-07 27.69 28.05 27.24 27.25 2065412
2007-03-08 27.62 27.80 27.15 27.32 1219842
2007-03-09 27.65 27.70 27.27 27.53 927318
2007-03-12 27.48 28.14 27.27 28.11 1225410
2007-03-13 27.94 28.19 27.43 27.53 1802882
2007-03-14 27.42 27.86 27.00 27.71 1668108
2007-03-15 27.76 27.76 27.23 27.61 819644
2007-03-16 27.61 27.61 26.92 27.06 1923816
2007-03-19 27.29 28.52 27.18 28.39 1611614
2007-03-20 28.38 28.83 28.18 28.75 1175394
2007-03-21 28.68 29.44 28.47 29.34 1462920
2007-03-22 29.33 29.90 28.98 29.70 1605132
2007-03-23 29.70 29.82 29.24 29.57 1287244
2007-03-26 29.51 30.12 29.42 29.99 2081264
2007-03-27 30.00 30.05 29.44 29.61 1144130
2007-03-28 29.40 29.61 28.96 29.07 1726208
2007-03-29 29.32 29.50 28.60 28.97 1479470
2007-03-30 29.00 29.15 28.60 28.82 1148834
2007-04-02 28.99 30.69 28.99 30.65 3252240
2007-04-03 30.74 31.59 30.26 30.58 2624626
2007-04-04 30.70 30.77 30.29 30.61 1434808
2007-04-05 29.41 30.24 28.60 29.98 5728392
2007-04-09 29.60 29.89 29.37 29.77 2189334
2007-04-10 29.71 30.14 29.60 29.67 848204
2007-04-11 29.76 29.85 28.94 29.33 2164516
2007-04-12 29.40 29.81 29.28 29.73 1501794
2007-04-13 29.81 29.84 29.38 29.77 1196090
2007-04-16 29.76 30.30 29.66 30.01 1091146
2007-04-17 29.97 30.07 29.60 29.71 1052534
2007-04-18 29.60 29.62 29.07 29.09 1764780
2007-04-19 28.85 29.20 28.64 28.82 1223232
2007-04-20 29.12 29.50 28.95 29.45 1065620
2007-04-23 29.37 29.60 29.16 29.39 1003690
2007-04-24 29.27 29.28 28.63 29.03 1885972
2007-04-25 29.06 29.37 28.82 29.05 1170186
2007-04-26 29.13 29.61 29.13 29.49 874422
2007-04-27 29.46 29.53 29.13 29.19 942686
2007-04-30 29.47 29.64 28.72 28.78 2097788
2007-05-01 30.00 30.00 26.53 29.37 10226968
2007-05-02 29.39 31.27 29.39 31.13 4621046
2007-05-03 31.15 31.49 30.71 30.94 2454020
2007-05-04 31.11 31.18 30.63 30.79 1505230
2007-05-07 30.86 31.18 30.57 30.84 1401118
2007-05-08 30.71 30.74 29.85 30.26 1700972
2007-05-09 30.02 30.65 29.90 30.36 1179166
2007-05-10 30.43 30.75 30.07 30.25 1891582
2007-05-11 30.31 30.88 29.84 29.95 1019602
2007-05-14 29.99 30.22 29.57 29.62 1400812
2007-05-15 29.59 29.95 29.04 29.07 1776138
2007-05-16 29.06 29.24 27.94 28.92 3395608
2007-05-17 28.76 28.84 27.88 28.28 2336146
2007-05-18 28.29 28.88 28.28 28.81 1786138
2007-05-21 27.50 27.50 25.48 27.00 36791218
2007-05-22 27.14 27.55 26.73 26.84 8052620
2007-05-23 26.89 27.02 26.12 27.00 6924338
2007-05-24 26.94 27.17 26.23 26.35 6306962
2007-05-25 26.36 26.72 25.64 26.13 5554196
2007-05-29 26.02 26.26 25.74 25.95 6693564
2007-05-30 25.85 26.10 25.71 25.96 4227960
2007-05-31 26.24 27.11 26.13 27.01 9748972
2007-06-01 27.12 27.86 26.96 27.09 6674184
2007-06-04 27.25 27.25 26.70 26.79 3757606
2007-06-05 27.00 28.03 26.76 27.77 9051468
2007-06-06 27.57 28.04 27.24 27.93 5901590
2007-06-07 27.88 27.90 27.13 27.18 5205114
2007-06-08 27.30 28.25 27.28 28.17 4294780
2007-06-11 28.16 28.30 27.86 28.17 2888076
2007-06-12 27.93 28.08 27.24 27.32 3580482
2007-06-13 27.43 27.73 26.84 27.21 5595062
2007-06-14 27.28 27.49 27.05 27.18 4757694
2007-06-15 27.40 27.87 27.25 27.78 4946780
2007-06-18 27.81 28.15 27.50 27.56 3867534
2007-06-19 27.67 28.13 27.57 28.11 3381886
2007-06-20 28.10 28.47 27.62 27.66 4501092
2007-06-21 27.87 28.24 27.37 28.16 3518334
2007-06-22 28.04 28.38 27.85 27.90 3074376
2007-06-25 27.87 27.90 26.86 27.02 3078566
2007-06-26 27.17 27.59 27.06 27.28 4369798
2007-06-27 27.07 27.73 26.91 27.73 2410608
2007-06-28 27.75 27.90 27.34 27.56 2251186
2007-06-29 27.75 28.08 27.60 27.66 2840564
2007-07-02 27.73 28.48 27.73 28.44 2583144
2007-07-03 28.48 28.73 28.04 28.11 1674698
2007-07-05 28.23 28.28 27.81 28.27 2938952
2007-07-06 28.15 28.42 28.00 28.23 1590634
2007-07-09 28.17 28.67 28.16 28.46 1730090
2007-07-10 28.26 28.55 28.18 28.33 2596356
2007-07-11 28.33 28.79 28.33 28.77 2159724
2007-07-12 28.80 29.13 28.41 28.99 3587130
2007-07-13 29.00 29.16 28.89 29.15 4609314
2007-07-16 29.00 29.04 28.63 28.73 2632000
2007-07-17 28.74 28.74 28.16 28.23 2254972
2007-07-18 28.17 28.20 27.55 28.00 2957792
2007-07-19 28.07 28.15 27.73 27.83 1256666
2007-07-20 27.77 27.87 27.48 27.71 2490890
2007-07-23 27.71 28.02 27.51 27.90 1707342
2007-07-24 27.80 27.88 27.44 27.44 2693226
2007-07-25 27.80 27.87 27.01 27.06 2970144
2007-07-26 26.97 26.97 25.70 26.71 7770192
2007-07-27 26.51 26.75 25.93 26.36 4440896
2007-07-30 26.37 26.87 26.01 26.86 4778042
2007-07-31 27.43 27.67 25.70 25.90 10170674
2007-08-01 26.07 26.15 25.48 25.86 5168626
2007-08-02 26.02 26.49 25.98 26.48 2305102
2007-08-03 26.50 26.71 25.88 25.91 2432922
2007-08-06 26.25 26.50 25.80 26.49 2609446
2007-08-07 26.29 26.56 25.97 26.26 3273510
2007-08-08 26.52 26.64 25.93 26.12 3602874
2007-08-09 25.66 26.60 25.15 25.22 4578472
2007-08-10 25.00 25.25 23.90 25.13 4944282
2007-08-13 25.25 26.02 25.17 25.22 3233260
2007-08-14 25.50 25.96 25.22 25.60 2845276
2007-08-15 25.48 25.75 24.90 25.00 3537536
2007-08-16 24.78 24.82 23.76 24.14 7086918
2007-08-17 25.00 25.02 24.20 25.01 3570210
2007-08-20 25.06 25.20 24.45 24.69 1689758
2007-08-21 24.67 24.69 24.29 24.69 1826466
2007-08-22 24.72 25.66 24.69 25.66 4473870
2007-08-23 25.82 26.40 25.75 26.29 7371632
2007-08-24 26.25 26.59 26.13 26.56 2422624
2007-08-27 26.49 26.65 26.16 26.42 2626652
2007-08-28 26.20 26.21 25.84 25.85 1880894
2007-08-29 26.05 26.30 25.81 26.25 1271540
2007-08-30 26.03 26.43 25.87 26.33 1920226
2007-08-31 26.57 26.87 26.34 26.58 1769458
2007-09-04 26.52 27.29 26.41 27.08 3484840
2007-09-05 27.02 27.18 26.88 26.99 1893376
2007-09-06 27.00 27.37 27.00 27.13 2369982
2007-09-07 26.84 27.17 26.75 27.11 1569942
2007-09-10 27.19 27.27 26.58 26.79 1160672
2007-09-11 26.98 27.05 26.52 26.87 1897928
2007-09-12 26.69 27.27 26.67 27.11 2630184
2007-09-13 27.21 27.56 27.04 27.34 2022188
2007-09-14 27.24 27.53 27.09 27.45 1668286
2007-09-17 27.35 27.50 27.16 27.20 2279106
2007-09-18 27.40 27.52 27.20 27.50 2249600
2007-09-19 27.58 27.63 26.97 27.15 2043754
2007-09-20 27.13 27.53 27.00 27.42 2712438
2007-09-21 27.66 27.68 27.40 27.52 2962352
2007-09-24 27.90 28.40 27.75 28.06 3550120
2007-09-25 28.00 29.13 27.98 28.93 4485588
2007-09-26 29.10 29.35 28.95 29.01 5712018
2007-09-27 29.20 29.70 29.08 29.45 3089346
2007-09-28 30.06 31.27 29.89 30.50 9084730
2007-10-01 30.98 32.44 30.66 31.30 13721892
2007-10-02 31.38 32.10 30.94 32.00 5618462
2007-10-03 31.88 32.44 31.50 32.20 4420848
2007-10-04 32.45 32.45 31.93 32.28 4376366
2007-10-05 32.59 32.80 32.23 32.70 2509132
2007-10-08 32.81 32.82 32.22 32.46 1866090
2007-10-09 32.25 32.83 31.96 32.75 3508036
2007-10-10 32.75 32.75 32.41 32.69 3703040
2007-10-11 32.81 33.92 32.72 33.18 7370408
2007-10-12 33.37 34.28 33.18 34.07 5395642
2007-10-15 34.30 34.62 33.41 33.62 3230268
2007-10-16 33.55 33.95 33.28 33.76 2697552
2007-10-17 34.17 34.49 33.75 33.95 3093270
2007-10-18 33.86 34.14 33.54 33.87 7911120
2007-10-19 33.87 34.03 32.80 32.92 3987020
2007-10-22 32.68 33.65 32.62 32.82 18877720
2007-10-23 32.80 33.93 32.12 33.40 8920954
2007-10-24 33.01 33.74 32.44 33.71 6662018
2007-10-25 33.65 33.75 32.39 33.11 5391032
2007-10-26 33.45 33.45 32.72 32.92 3902416
2007-10-29 32.95 33.58 32.93 33.58 4179092
2007-10-30 33.50 33.53 33.15 33.47 2668748
2007-10-31 33.58 34.14 33.15 33.97 4491892
2007-11-01 33.69 33.84 32.86 32.96 5138364
2007-11-02 33.15 33.58 32.61 33.06 5179218
2007-11-05 33.39 33.55 33.05 33.34 5696654
2007-11-06 32.77 32.80 29.73 32.21 25707588
2007-11-07 31.77 32.57 31.48 31.99 7597760
2007-11-08 31.26 31.70 29.40 31.05 9650758
2007-11-09 30.63 31.79 30.63 31.15 5630984
2007-11-12 31.19 31.65 30.38 30.52 4421236
2007-11-13 30.78 31.91 30.51 31.73 4296254
2007-11-14 31.74 32.50 31.15 32.02 4999820
2007-11-15 31.97 32.88 31.81 32.57 5278438
2007-11-16 32.70 32.73 32.13 32.61 3927898
2007-11-19 32.26 32.85 32.23 32.54 3455806
2007-11-20 32.60 33.00 31.93 32.70 4065500
2007-11-21 32.54 33.00 31.54 31.59 3889500
2007-11-23 31.85 32.32 31.28 31.91 1281066
2007-11-26 31.66 32.05 31.08 31.32 3555456
2007-11-27 31.54 32.08 31.30 31.68 4472668
2007-11-28 31.97 32.55 31.83 32.39 5413070
2007-11-29 32.30 33.21 32.08 32.89 3498272
2007-11-30 33.25 33.52 32.70 33.20 6200852
2007-12-03 33.25 33.25 32.16 32.40 2793082
2007-12-04 31.50 31.64 30.73 30.88 21695386
2007-12-05 31.02 31.18 30.75 31.01 20179330
2007-12-06 31.00 32.15 30.75 32.01 11766696
2007-12-07 32.12 32.33 31.75 32.02 5872538
2007-12-10 32.01 32.49 32.01 32.48 3304396
2007-12-11 32.77 32.78 31.74 31.75 4369896
2007-12-12 32.24 32.50 31.94 32.33 5119544
2007-12-13 31.89 32.29 31.55 32.27 4870596
2007-12-14 32.22 32.82 32.00 32.60 3961842
2007-12-17 32.57 32.88 31.91 32.54 4361424
2007-12-18 32.91 33.14 32.23 33.11 3618356
2007-12-19 33.11 34.11 33.01 33.76 5281742
2007-12-20 33.71 34.88 33.71 34.75 5506480
2007-12-21 35.23 35.23 34.02 34.75 15170142
2007-12-24 34.95 35.59 34.63 35.53 1805764
2007-12-26 35.26 35.73 35.13 35.64 2235778
2007-12-27 35.73 35.79 34.76 34.91 2548160
2007-12-28 34.96 35.16 34.55 34.83 1638880
2007-12-31 34.63 34.83 34.19 34.32 1857780
2008-01-02 34.47 34.95 33.44 33.76 7603902
2008-01-03 34.11 35.22 33.76 35.17 5878990
2008-01-04 34.90 36.44 34.57 35.56 10297000
2008-01-07 35.50 35.72 34.37 35.26 8416202
2008-01-08 35.34 35.48 34.06 34.06 4834466
2008-01-09 34.03 34.69 33.56 34.17 5705500
2008-01-10 33.93 35.11 33.75 34.87 3579940
2008-01-11 34.90 35.79 34.88 35.18 5468230
2008-01-14 35.50 35.50 34.35 34.50 7240004
2008-01-15 33.85 34.20 33.13 33.56 6773340
2008-01-16 33.65 34.05 33.09 33.31 6011516
2008-01-17 33.41 33.89 32.37 32.69 8969984
2008-01-18 32.85 33.12 31.51 32.09 6945794
2008-01-22 30.60 32.00 30.60 31.51 7128088
2008-01-23 31.48 32.20 30.18 32.14 6522708
2008-01-24 32.26 32.55 31.51 31.64 4059608
2008-01-25 31.87 32.53 31.00 31.04 4175300
2008-01-28 31.15 31.25 30.50 30.68 5930068
2008-01-29 30.93 32.00 30.50 31.80 5893770
2008-01-30 31.78 31.78 30.80 30.95 5360162
2008-01-31 31.51 32.74 30.31 32.18 15315528
2008-02-01 32.50 33.98 32.46 33.72 9249382
2008-02-04 33.80 33.80 33.11 33.55 4298328
2008-02-05 33.01 33.37 31.77 31.88 5023538
2008-02-06 32.03 32.29 30.92 31.05 4705052
2008-02-07 30.77 31.63 30.50 31.20 6298052
2008-02-08 31.30 32.18 31.22 31.89 4750106
2008-02-11 31.88 31.88 31.33 31.60 4476876
2008-02-12 31.74 31.99 30.84 30.97 4225268
2008-02-13 31.42 31.53 30.93 31.20 4754916
2008-02-14 31.62 31.70 30.95 31.13 4804350
2008-02-15 30.91 31.40 30.81 31.20 4878468
2008-02-19 31.43 31.68 30.56 30.71 3748728
2008-02-20 30.52 30.95 30.41 30.94 3612494
2008-02-21 31.00 31.35 29.33 29.78 7917170
2008-02-22 30.00 30.50 28.86 29.37 5585644
2008-02-25 29.24 30.01 29.05 29.91 4174850
2008-02-26 29.71 31.12 29.65 30.75 6092736
2008-02-27 30.62 31.80 30.23 31.03 4729214
2008-02-28 31.00 31.07 30.46 30.72 3168828
2008-02-29 30.28 30.68 29.65 30.16 5675176
2008-03-03 30.00 30.31 28.61 29.04 7633432
2008-03-04 28.73 29.24 28.25 28.73 4982166
2008-03-05 28.90 29.42 28.80 29.16 5366398
2008-03-06 29.31 29.66 28.15 28.15 4778994
2008-03-07 27.85 28.01 26.75 27.25 8583056
2008-03-10 27.38 27.38 25.73 25.81 7055072
2008-03-11 26.39 27.10 25.88 27.10 6096108
2008-03-12 27.27 27.31 26.56 26.84 4674372
2008-03-13 26.28 28.16 26.07 27.81 7596146
2008-03-14 28.25 28.31 27.09 27.38 6218048
2008-03-17 26.96 27.54 26.69 26.70 4837156
2008-03-18 27.28 28.06 26.70 27.95 4808632
2008-03-19 28.26 29.45 27.59 27.59 3673156
2008-03-20 27.91 28.82 27.33 28.66 7873812
2008-03-24 28.97 29.36 28.66 29.19 3691796
2008-03-25 29.45 29.45 28.93 29.29 3507876
2008-03-26 29.00 29.33 28.39 28.87 2507908
2008-03-27 29.04 29.18 28.45 28.64 2834482
2008-03-28 28.75 28.77 27.72 27.80 3216780
2008-03-31 27.81 28.33 27.05 27.80 3813908
2008-04-01 28.22 29.93 27.93 29.69 7039202
2008-04-02 29.47 29.99 28.64 29.50 3081836
2008-04-03 29.42 30.18 29.03 30.03 2819054
2008-04-04 30.07 30.91 29.95 30.27 3679310
2008-04-07 30.75 30.99 30.20 30.37 2255393
2008-04-08 30.05 30.70 29.90 30.42 1988797
2008-04-09 30.61 30.65 29.15 29.47 2824549
2008-04-10 29.35 29.80 29.15 29.63 3278289
2008-04-11 28.84 28.89 27.53 27.96 7057020
2008-04-14 28.00 28.03 26.60 27.05 5143581
2008-04-15 27.23 27.30 26.08 26.38 4601339
2008-04-16 26.81 28.15 26.55 27.97 7565543
2008-04-17 28.47 28.47 27.31 27.87 3111616
2008-04-18 28.37 28.48 27.22 27.57 4890264
2008-04-21 27.35 27.72 26.91 27.67 4638378
2008-04-22 27.18 27.54 26.75 27.15 3763624
2008-04-23 27.25 28.29 26.95 28.29 3679666
2008-04-24 28.42 29.33 27.95 28.98 4755086
2008-04-25 29.18 29.32 28.50 29.14 2355023
2008-04-28 29.05 29.50 28.69 29.23 2111080
2008-04-29 28.83 30.09 28.83 29.96 3827979
2008-04-30 30.03 30.16 29.03 29.19 4751025
2008-05-01 24.17 26.36 21.25 23.75 54309345
2008-05-02 24.73 24.87 22.66 22.85 16804150
2008-05-05 22.76 22.85 21.51 21.97 15929768
2008-05-06 21.81 22.34 21.30 22.10 19055570
2008-05-07 21.68 23.55 21.68 22.62 14727178
2008-05-08 22.59 23.09 22.40 22.69 13296821
2008-05-09 22.52 22.68 22.04 22.18 10404363
2008-05-12 22.39 22.56 21.87 22.06 9184172
2008-05-13 21.88 22.15 21.42 21.58 9806511
2008-05-14 21.63 21.76 21.14 21.25 11827252
2008-05-15 21.18 21.38 20.70 21.00 10350114
2008-05-16 21.15 21.19 20.65 20.93 13122538
2008-05-19 20.40 22.35 20.15 21.77 14673664
2008-05-20 21.55 22.25 21.45 22.09 9610736
2008-05-21 22.44 22.93 22.23 22.40 9829223
2008-05-22 22.61 22.99 22.45 22.74 5856429
2008-05-23 22.88 23.98 22.74 23.61 9186448
2008-05-27 23.70 24.03 23.24 23.68 4910655
2008-05-28 23.98 24.24 23.66 24.15 7617289
2008-05-29 23.55 24.54 23.55 24.25 5383522
2008-05-30 24.25 24.51 23.83 24.03 6899218
2008-06-02 24.04 24.24 23.38 23.59 6464779
2008-06-03 23.75 24.22 23.37 24.04 5371913
2008-06-04 23.90 24.51 23.79 24.50 7498413
2008-06-05 24.50 24.51 23.93 24.17 5877512
2008-06-06 24.13 24.13 23.40 23.41 3934621
2008-06-09 23.35 23.35 21.94 23.19 11515857
2008-06-10 22.91 24.00 22.70 23.79 7289126
2008-06-11 23.72 23.80 23.00 23.22 6497713
2008-06-12 23.48 23.95 23.13 23.30 6774633
2008-06-13 23.35 23.80 23.03 23.72 5747838
2008-06-16 23.80 23.91 23.40 23.50 4523036
2008-06-17 23.72 23.78 23.36 23.54 4634970
2008-06-18 23.31 23.53 22.85 23.08 4790702
2008-06-19 22.93 23.40 22.88 23.30 3372178
2008-06-20 23.28 23.47 22.68 22.96 5838640
2008-06-23 22.97 23.07 22.58 22.62 3743867
2008-06-24 22.29 22.51 21.72 22.11 5832543
2008-06-25 22.18 22.99 22.08 22.74 4106345
2008-06-26 22.25 22.63 21.70 22.07 6567561
2008-06-27 22.12 22.39 21.49 22.02 29417045
2008-06-30 21.69 22.19 21.33 21.80 5488186
2008-07-01 21.65 22.69 21.50 22.58 6587051
2008-07-02 22.72 22.72 22.01 22.02 4011410
2008-07-03 22.02 22.25 21.56 21.60 2384802
2008-07-07 21.66 21.77 20.91 21.56 4294069
2008-07-08 21.48 22.90 21.37 22.62 6433409
2008-07-09 22.64 23.52 22.46 22.54 4958416
2008-07-10 22.74 22.95 21.72 22.47 5022234
2008-07-11 21.93 23.02 21.63 22.57 4818442
2008-07-14 22.85 22.98 22.06 22.55 3870704
2008-07-15 22.55 23.62 22.32 23.30 10182921
2008-07-16 23.59 24.00 23.44 23.82 5633232
2008-07-17 23.83 24.17 23.56 23.97 3396679
2008-07-18 24.03 24.20 23.51 23.97 4394073
2008-07-21 23.96 24.03 23.52 23.79 2491117
2008-07-22 23.99 24.18 23.58 23.82 4751338
2008-07-23 24.05 24.22 23.54 23.68 4879491
2008-07-24 23.60 23.72 22.96 23.12 5095593
2008-07-25 23.20 23.62 22.93 23.61 4240381
2008-07-28 23.24 23.56 22.85 22.93 2664723
2008-07-29 22.91 23.52 22.84 23.44 5493245
2008-07-30 23.41 23.48 21.80 22.85 9494285
2008-07-31 19.13 19.92 18.18 18.47 38651472
2008-08-01 18.33 18.94 18.13 18.63 11033823
2008-08-04 18.41 18.72 18.02 18.17 5765569
2008-08-05 18.44 18.82 18.13 18.80 9304803
2008-08-06 18.72 19.78 18.45 19.56 7397198
2008-08-07 19.35 20.30 19.27 19.88 9502657
2008-08-08 20.30 20.84 20.20 20.70 6546971
2008-08-11 20.63 21.12 20.32 21.08 6797157
2008-08-12 21.11 21.60 20.68 20.95 6719788
2008-08-13 21.25 21.38 19.98 20.36 7573329
2008-08-14 20.40 20.53 20.04 20.18 5400421
2008-08-15 20.27 20.34 19.95 20.11 5456103
2008-08-18 20.22 20.65 19.98 20.13 4517987
2008-08-19 20.01 20.63 20.00 20.41 3655452
2008-08-20 20.56 20.80 19.93 20.21 3248107
2008-08-21 20.05 20.38 19.94 20.25 2543309
2008-08-22 20.59 20.67 20.04 20.67 3344272
2008-08-25 20.40 20.50 20.13 20.30 2244493
2008-08-26 20.35 20.60 20.19 20.56 2107663
2008-08-27 20.68 21.26 20.40 20.94 3916150
2008-08-28 21.15 21.46 20.98 21.42 3124133
2008-08-29 21.30 21.71 21.03 21.22 1899135
2008-09-02 21.56 21.86 20.26 20.49 5762814
2008-09-03 20.47 20.60 19.66 20.00 7164950
2008-09-04 19.88 19.90 19.11 19.18 5292473
2008-09-05 19.03 19.90 18.91 19.81 5827814
2008-09-08 19.90 20.04 19.14 19.38 4047456
2008-09-09 19.39 19.48 18.49 18.62 5915379
2008-09-10 18.91 18.91 17.90 18.30 8602191
2008-09-11 18.00 18.83 17.83 18.82 6215457
2008-09-12 18.70 20.15 18.53 19.81 11246812
2008-09-15 19.01 19.75 19.00 19.32 5481173
2008-09-16 19.49 19.85 18.79 19.57 5713330
2008-09-17 19.46 19.74 18.89 18.96 7411157
2008-09-18 19.18 20.13 18.75 20.13 6801335
2008-09-19 20.34 20.75 19.12 19.66 7544544
2008-09-22 19.28 19.66 18.97 19.12 5541903
2008-09-23 19.08 19.78 18.96 19.48 5718145
2008-09-24 19.40 19.87 19.25 19.71 4578428
2008-09-25 19.68 20.10 19.52 19.99 5096665
2008-09-26 19.94 20.12 19.44 20.00 4756070
2008-09-29 19.73 19.95 18.76 18.77 5996957
2008-09-30 19.17 19.38 18.79 19.33 4978507
2008-10-01 19.09 19.15 18.02 18.46 4331882
2008-10-02 18.40 18.83 17.51 17.75 6605844
2008-10-03 17.88 18.14 16.66 16.76 6212477
2008-10-06 16.49 16.49 15.00 16.13 8912269
2008-10-07 15.98 16.29 15.32 15.37 5024311
2008-10-08 14.79 16.80 14.50 16.19 8018773
2008-10-09 15.81 16.53 14.22 14.69 7276628
2008-10-10 14.16 15.24 13.30 14.59 10472005
2008-10-13 15.30 16.33 15.19 16.20 4271925
2008-10-14 16.55 17.00 15.21 15.42 5577713
2008-10-15 15.16 15.44 14.19 14.41 5270921
2008-10-16 14.51 14.75 13.21 14.63 5406256
2008-10-17 14.26 14.96 13.84 14.10 4322423
2008-10-20 14.49 14.88 14.13 14.70 2908068
2008-10-21 14.55 14.70 14.09 14.34 4042660
2008-10-22 14.06 14.18 13.62 13.81 3828075
2008-10-23 13.81 13.94 12.49 13.06 7702688
2008-10-24 12.17 12.75 11.33 12.72 5262929
2008-10-27 12.52 12.59 11.28 11.42 6389461
2008-10-28 11.40 11.73 10.54 11.49 8815167
2008-10-29 11.50 11.76 11.02 11.33 10323291
2008-10-30 11.49 12.19 11.40 11.90 5941446
2008-10-31 11.81 12.41 11.46 12.24 4649574
2008-11-03 12.16 12.80 11.83 12.59 5049241
2008-11-04 12.71 13.96 12.65 13.64 5060715
2008-11-05 13.56 13.89 13.12 13.12 3321523
2008-11-06 13.00 13.35 12.39 12.39 3681614
2008-11-07 12.60 13.35 12.37 12.79 4163748
2008-11-10 12.87 13.50 12.30 12.49 3582157
2008-11-11 12.25 12.65 11.46 12.53 5677333
2008-11-12 12.18 14.00 12.15 12.99 9544179
2008-11-13 13.00 14.56 12.77 14.50 8427604
2008-11-14 14.23 14.93 14.00 14.14 5229100
2008-11-17 13.59 13.98 13.27 13.28 4013701
2008-11-18 13.30 14.11 13.17 13.58 4284989
2008-11-19 13.34 14.16 12.88 12.89 4001076
2008-11-20 12.65 12.79 11.70 11.73 4928159
2008-11-21 11.85 12.02 11.03 11.84 6489953
2008-11-24 12.10 13.68 12.07 13.51 6004321
2008-11-25 13.06 14.14 12.82 13.95 5702199
2008-11-26 13.72 14.75 12.98 14.61 3973560
2008-11-28 14.45 14.52 13.79 14.06 1469003
2008-12-01 13.78 13.82 12.13 12.21 5303052
2008-12-02 12.26 12.82 12.03 12.53 4614750
2008-12-03 12.28 13.03 12.22 12.92 5052963
2008-12-04 12.75 12.91 11.52 11.81 5042277
2008-12-05 11.72 12.81 11.50 12.80 4366556
2008-12-08 13.23 13.73 12.86 13.07 7839566
2008-12-09 13.16 13.23 12.66 13.01 7538773
2008-12-10 13.14 13.41 12.87 13.08 5333258
2008-12-11 12.91 13.23 12.63 12.79 5107874
2008-12-12 12.89 13.18 12.58 13.10 5287179
2008-12-15 13.21 13.22 12.60 12.82 6791236
2008-12-16 12.97 13.30 12.82 13.29 6815299
2008-12-17 13.11 13.86 13.01 13.52 3228955
2008-12-18 13.89 14.01 13.18 13.39 3515777
2008-12-19 13.40 13.54 12.90 13.01 6367555
2008-12-22 13.04 13.09 12.21 12.55 2145904
2008-12-23 12.41 13.09 12.33 12.46 2591255
2008-12-24 12.55 12.62 12.16 12.52 677189
2008-12-26 12.40 12.55 12.20 12.39 724453
2008-12-29 12.37 12.50 11.68 11.78 3128636
2008-12-30 12.23 12.46 11.85 12.42 3191533
2008-12-31 12.45 13.22 12.37 13.07 2925987
2009-01-02 13.03 13.22 12.66 13.00 3529695
2009-01-05 12.66 12.87 12.27 12.48 5831507
2009-01-06 12.48 12.98 12.38 12.49 4448923
2009-01-07 12.40 12.50 11.99 12.14 3444497
2009-01-08 11.98 12.13 11.28 11.43 6531884
2009-01-09 10.84 11.20 10.34 10.90 10154451
2009-01-12 12.10 13.30 11.70 12.33 13428064
2009-01-13 12.35 13.11 11.98 12.94 7889745
2009-01-14 12.77 12.89 12.20 12.31 3462213
2009-01-15 12.31 12.46 11.64 12.23 3848396
2009-01-16 12.39 12.49 11.95 12.27 2831036
2009-01-20 12.12 12.33 11.23 11.26 4759594
2009-01-21 11.57 11.70 11.24 11.69 3357148
2009-01-22 11.57 11.85 11.23 11.73 3283395
2009-01-23 11.47 11.60 11.14 11.41 3513633
2009-01-26 11.34 11.91 11.34 11.54 2465159
2009-01-27 11.58 12.03 11.53 11.99 2704510
2009-01-28 12.11 12.36 11.85 12.19 3766087
2009-01-29 11.92 12.12 11.58 11.79 2857612
2009-01-30 11.90 12.08 11.64 11.79 3517623
2009-02-02 11.99 12.13 11.60 11.97 4729656
2009-02-03 11.95 13.30 11.90 12.80 11643711
2009-02-04 12.74 13.44 12.60 13.02 6181242
2009-02-05 12.86 14.09 12.79 13.82 6502122
2009-02-06 13.78 14.22 13.63 14.14 3142676
2009-02-09 14.07 14.52 14.06 14.29 3085338
2009-02-10 14.10 14.20 13.25 13.37 7720959
2009-02-11 13.58 13.94 13.54 13.70 2807490
2009-02-12 13.56 14.40 13.56 14.19 3868321
2009-02-13 14.23 14.48 14.02 14.18 2727203
2009-02-17 13.18 13.73 12.88 13.49 4315725
2009-02-18 13.56 13.68 13.09 13.42 2754869
2009-02-19 13.48 13.59 12.92 13.00 3947938
2009-02-20 12.86 12.99 11.94 12.27 8027788
2009-02-23 12.38 12.50 11.98 12.09 4061409
2009-02-24 12.18 12.60 11.95 12.39 4107583
2009-02-25 12.28 12.38 12.00 12.13 3714495
2009-02-26 12.20 12.35 11.63 11.69 3969066
2009-02-27 11.89 11.98 11.27 11.32 4670942
2009-03-02 11.02 11.16 9.92 10.09 9405422
2009-03-03 10.11 10.49 9.97 10.17 5426054
2009-03-04 10.43 10.85 10.10 10.63 4178740
2009-03-05 10.38 10.45 9.54 9.62 5492169
2009-03-06 9.92 9.93 9.42 9.70 5219726
2009-03-09 9.54 10.03 9.31 9.39 4259538
2009-03-10 9.57 10.32 9.51 10.28 4538061
2009-03-11 10.19 10.41 9.80 9.95 3213548
2009-03-12 9.94 10.63 9.71 10.58 3772777
2009-03-13 11.88 11.91 11.25 11.84 5981378
2009-03-16 12.19 12.30 11.32 11.34 3652158
2009-03-17 11.65 11.83 11.13 11.83 3048117
2009-03-18 11.50 12.59 11.50 12.39 4316010
2009-03-19 12.48 12.54 12.00 12.12 2681544
2009-03-20 12.30 12.43 11.77 11.92 2647294
2009-03-23 12.34 13.07 12.17 13.07 3217756
2009-03-24 12.81 13.30 12.72 12.96 2604155
2009-03-25 13.09 14.01 12.94 13.33 4627097
2009-03-26 13.54 13.98 13.34 13.97 3738124
2009-03-27 13.76 13.88 13.31 13.49 3067729
2009-03-30 13.29 13.40 12.74 12.97 2111674
2009-03-31 13.00 13.42 13.00 13.09 2532024
2009-04-01 12.88 13.00 12.11 12.68 5043937
2009-04-02 12.90 13.97 12.81 13.66 6352833
2009-04-03 13.20 13.70 13.06 13.52 3804461
2009-04-06 13.15 13.58 13.15 13.57 2739814
2009-04-07 13.37 13.88 13.15 13.46 3236782
2009-04-08 13.61 13.77 13.30 13.63 1638169
2009-04-09 13.82 14.39 13.69 14.05 3006430
2009-04-13 13.97 14.27 13.70 13.83 3578643
2009-04-14 13.74 14.11 13.60 13.91 3048176
2009-04-15 13.85 14.28 13.77 14.03 3071068
2009-04-16 14.26 14.57 14.02 14.42 2323742
2009-04-17 14.12 15.00 14.12 14.91 2920170
2009-04-20 14.64 14.86 14.15 14.23 2303835
2009-04-21 14.28 14.55 13.84 14.08 3117085
2009-04-22 13.92 14.39 13.83 14.10 2339643
2009-04-23 14.00 14.23 13.58 13.80 2364992
2009-04-24 13.91 14.39 13.67 14.30 2642844
2009-04-27 14.12 14.63 14.09 14.24 2755724
2009-04-28 14.09 14.60 14.08 14.28 1893843
2009-04-29 14.48 15.16 14.26 14.98 2719627
2009-04-30 15.16 15.91 14.53 14.86 5032210
2009-05-01 14.52 15.16 14.41 15.09 2786918
2009-05-04 15.27 15.72 15.10 15.60 3994007
2009-05-05 12.11 12.63 11.78 12.45 32017211
2009-05-06 12.51 12.68 11.97 12.21 10149466
2009-05-07 12.46 12.46 11.99 12.10 5585948
2009-05-08 12.23 12.45 12.08 12.14 5614926
2009-05-11 12.10 12.54 12.01 12.44 4727480
2009-05-12 12.23 12.48 11.95 11.99 5176952
2009-05-13 11.99 12.12 11.89 11.90 5470071
2009-05-14 12.01 12.18 11.69 12.06 9294254
2009-05-15 12.01 12.09 11.68 11.71 4258353
2009-05-18 11.77 12.00 11.64 11.70 4657100
2009-05-19 11.62 12.05 11.60 11.90 3926369
2009-05-20 11.80 12.35 11.80 11.93 3400833
2009-05-21 11.90 12.16 11.53 11.72 3633249
2009-05-22 11.74 11.98 11.60 11.73 2857224
2009-05-26 11.36 12.11 11.36 12.11 4141907
2009-05-27 12.12 12.49 11.86 12.28 5346724
2009-05-28 12.40 12.89 12.10 12.39 4957244
2009-05-29 12.64 12.67 12.27 12.67 2939858
2009-06-01 12.98 13.38 12.86 13.33 4993064
2009-06-02 13.20 13.98 13.08 13.75 6186247
2009-06-03 13.75 13.95 13.55 13.75 4863101
2009-06-04 13.74 13.87 13.45 13.56 2278735
2009-06-05 13.58 13.81 13.38 13.66 3294628
2009-06-08 13.44 13.73 13.22 13.49 2333384
2009-06-09 13.61 13.85 13.50 13.77 2701136
2009-06-10 13.90 13.98 13.46 13.63 3199077
2009-06-11 13.78 14.48 13.66 14.36 4163768
2009-06-12 14.24 14.24 13.80 14.03 4520918
2009-06-15 13.95 13.95 13.11 13.44 3568468
2009-06-16 13.53 13.90 13.27 13.33 3553596
2009-06-17 13.43 13.78 13.29 13.69 2942864
2009-06-18 13.61 14.04 13.56 13.90 2362604
2009-06-19 14.12 14.59 14.11 14.19 2830008
2009-06-22 13.92 13.92 13.52 13.63 2594346
2009-06-23 13.65 13.94 13.50 13.79 2386387
2009-06-24 13.85 14.18 13.72 14.03 1976856
2009-06-25 13.92 14.49 13.57 14.29 2372770
2009-06-26 14.17 14.47 13.85 14.42 4258965
2009-06-29 14.38 14.46 14.12 14.20 2907778
2009-06-30 14.25 14.35 14.00 14.25 2870070
2009-07-01 14.29 14.33 13.84 13.92 4099546
2009-07-02 13.81 13.81 13.47 13.65 2432101
2009-07-06 13.57 13.74 13.37 13.65 2430070
2009-07-07 13.72 13.77 13.17 13.18 3549891
2009-07-08 13.28 13.34 12.87 13.04 2755542
2009-07-09 13.06 13.06 12.74 12.83 2972085
2009-07-10 12.75 12.99 12.61 12.74 3765476
2009-07-13 12.72 13.15 12.52 13.06 2544711
2009-07-14 13.00 13.17 12.85 13.00 2368189
2009-07-15 13.06 13.64 13.02 13.51 3388483
2009-07-16 13.43 13.78 13.35 13.68 3118819
2009-07-17 13.78 13.80 13.43 13.56 2835660
2009-07-20 13.62 13.70 13.42 13.64 2693093
2009-07-21 13.63 14.04 13.46 14.03 4033319
2009-07-22 13.92 13.97 13.61 13.76 2717758
2009-07-23 13.70 14.37 13.58 14.22 2792953
2009-07-24 14.05 14.66 14.01 14.64 2170085
2009-07-27 14.56 14.76 14.38 14.70 1640845
2009-07-28 14.66 14.91 14.34 14.67 2182087
2009-07-29 14.64 14.89 14.50 14.85 3326309
2009-07-30 15.00 15.02 14.64 14.73 2835257
2009-07-31 14.76 14.97 14.63 14.69 3341051
2009-08-03 14.70 15.09 14.58 14.83 5400954
2009-08-04 14.11 14.88 14.09 14.86 5890153
2009-08-05 14.83 15.00 14.53 14.75 4243728
2009-08-06 14.74 14.81 14.27 14.32 3261622
2009-08-07 14.49 14.68 14.23 14.31 3861900
2009-08-10 14.25 14.77 14.25 14.47 3725738
2009-08-11 14.40 14.52 14.18 14.27 3855139
2009-08-12 14.28 14.98 14.15 14.80 4710168
2009-08-13 14.91 14.91 14.52 14.85 2728415
2009-08-14 14.67 15.18 14.61 15.14 5360883
2009-08-17 14.90 14.98 14.67 14.84 4342117
2009-08-18 15.00 15.20 14.68 15.18 3459648
2009-08-19 15.00 15.75 14.94 15.66 5739012
2009-08-20 15.61 15.78 15.50 15.71 3182314
2009-08-21 15.83 16.06 15.71 15.87 3735814
2009-08-24 15.87 16.08 15.78 16.02 3411340
2009-08-25 15.95 16.41 15.95 16.33 3309474
2009-08-26 16.42 16.42 16.08 16.22 4723665
2009-08-27 16.35 16.62 15.87 16.47 4106035
2009-08-28 16.64 16.64 16.20 16.43 2472806
2009-08-31 16.29 16.54 15.96 16.46 4413032
2009-09-01 16.42 16.86 16.00 16.20 3958110
2009-09-02 15.49 16.16 15.49 16.01 4754211
2009-09-03 16.04 16.08 15.72 15.99 1986231
2009-09-04 15.95 16.45 15.81 16.43 1510951
2009-09-08 16.48 16.59 16.27 16.44 1695724
2009-09-09 16.50 17.08 16.45 16.88 3229555
2009-09-10 16.81 17.12 16.75 17.09 2754730
2009-09-11 17.08 17.23 16.69 17.07 1754172
2009-09-14 16.95 17.48 16.95 17.46 3344559
2009-09-15 17.76 17.83 17.22 17.23 4995896
2009-09-16 17.28 17.33 16.64 16.76 5769865
2009-09-17 16.69 17.10 16.66 16.99 2748185
2009-09-18 17.03 17.03 16.45 16.47 3909470
2009-09-21 16.35 16.76 16.20 16.69 2946962
2009-09-22 16.72 16.82 16.14 16.33 3426169
2009-09-23 16.33 16.56 16.11 16.11 3088231
2009-09-24 16.09 16.40 15.87 16.14 3110932
2009-09-25 16.29 16.42 16.14 16.28 1928964
2009-09-28 16.45 16.82 16.31 16.58 2182742
2009-09-29 16.57 16.68 16.24 16.61 2108699
2009-09-30 16.57 16.66 15.99 16.34 2889883
2009-10-01 16.32 16.44 15.92 15.94 3070746
2009-10-02 15.90 16.44 15.80 16.23 3403749
2009-10-05 16.20 16.42 15.98 16.13 2745554
2009-10-06 16.20 16.68 15.84 16.54 3159563
2009-10-07 16.50 16.67 16.37 16.58 1591594
2009-10-08 16.53 16.76 16.37 16.72 2563983
2009-10-09 16.59 16.69 16.35 16.69 2128629
2009-10-12 16.70 16.87 16.61 16.69 2635571
2009-10-13 16.61 16.74 16.53 16.65 2354676
2009-10-14 16.66 16.90 16.56 16.85 3126715
2009-10-15 16.77 16.96 16.69 16.92 1944840
2009-10-16 16.88 16.90 16.41 16.42 4054393
2009-10-19 16.50 16.69 16.22 16.65 3314752
2009-10-20 16.52 16.56 15.57 15.69 7195401
2009-10-21 15.62 16.33 15.61 15.63 4972595
2009-10-22 15.68 16.19 15.53 16.05 2947082
2009-10-23 15.90 15.98 15.52 15.59 3130610
2009-10-26 15.56 15.81 15.37 15.54 2166540
2009-10-27 15.59 15.77 15.18 15.25 3370358
2009-10-28 15.27 15.37 14.80 14.82 2892932
2009-10-29 14.95 15.38 14.65 15.33 2832618
2009-10-30 15.23 15.30 14.74 14.78 3853723
2009-11-02 14.83 15.02 14.55 14.86 3330077
2009-11-03 14.83 14.89 14.55 14.64 3504524
2009-11-04 15.07 15.37 14.88 14.97 4877981
2009-11-05 15.14 15.46 15.07 15.30 3125455
2009-11-06 15.28 15.40 14.90 15.13 2448848
2009-11-09 15.47 15.50 15.18 15.32 4363690
2009-11-10 14.99 15.81 14.95 15.77 6937315
2009-11-11 15.82 15.85 15.39 15.75 3946094
2009-11-12 15.72 15.75 15.37 15.40 2520810
2009-11-13 15.39 15.77 15.38 15.64 2284659
2009-11-16 15.64 15.94 15.63 15.67 2314254
2009-11-17 14.66 15.32 14.64 15.12 5658963
2009-11-18 15.05 15.45 15.05 15.37 3313044
2009-11-19 15.33 15.38 14.98 15.07 2334668
2009-11-20 14.40 14.61 14.13 14.39 9787786
2009-11-23 14.45 14.90 14.19 14.28 4559829
2009-11-24 14.28 14.77 14.26 14.56 4341778
2009-11-25 14.70 14.82 14.57 14.70 2488932
2009-11-27 14.41 14.57 14.18 14.42 1273034
2009-11-30 14.46 14.48 14.24 14.47 3958519
2009-12-01 14.55 14.82 14.47 14.60 4036236
2009-12-02 14.48 14.66 14.29 14.41 3539484
2009-12-03 14.43 14.59 14.23 14.24 3391346
2009-12-04 14.56 14.62 14.13 14.33 3759149
2009-12-07 14.26 14.45 14.14 14.34 2020716
2009-12-08 14.23 14.24 13.93 14.08 3018919
2009-12-09 14.02 14.13 13.85 14.09 1695797
2009-12-10 14.10 14.40 14.10 14.29 1654007
2009-12-11 14.36 14.44 14.25 14.35 1579503
2009-12-14 14.47 14.50 14.07 14.10 2426012
2009-12-15 14.10 14.31 13.93 13.99 4099160
2009-12-16 14.01 14.10 13.91 13.94 2065800
2009-12-17 13.86 13.91 13.47 13.48 4843513
2009-12-18 13.47 13.69 13.26 13.66 6409520
2009-12-21 13.73 14.09 13.68 14.07 2898443
2009-12-22 14.11 14.74 14.07 14.73 4401889
2009-12-23 14.73 14.80 14.45 14.70 2542617
2009-12-24 14.70 14.96 14.56 14.88 968590
2009-12-28 14.90 14.99 14.52 14.71 3303063
2009-12-29 14.72 14.74 14.58 14.63 1686023
2009-12-30 14.57 14.75 14.47 14.59 1309773
2009-12-31 14.65 14.71 14.46 14.50 1595795
2010-01-04 14.69 14.99 14.67 14.94 4011528
2010-01-05 14.95 14.97 14.80 14.94 2211735
2010-01-06 14.88 15.04 14.80 15.01 3313497
2010-01-07 14.99 15.05 14.81 14.99 2683274
2010-01-08 14.97 15.04 14.86 14.97 1658512
2010-01-11 14.94 14.98 14.74 14.94 1623075
2010-01-12 14.79 15.05 14.76 14.92 3089555
2010-01-13 14.97 15.31 14.97 15.17 2939279
2010-01-14 15.07 15.34 15.03 15.31 1382582
2010-01-15 15.17 15.57 15.10 15.38 5256126
2010-01-19 15.44 16.00 15.44 15.94 5783437
2010-01-20 15.82 15.89 15.40 15.63 3506074
2010-01-21 15.66 15.86 15.54 15.80 4654581
2010-01-22 15.82 16.19 15.74 15.79 4354915
2010-01-25 15.88 16.02 15.76 15.83 3154311
2010-01-26 15.74 15.88 15.59 15.63 4108488
2010-01-27 15.79 15.83 15.23 15.35 3743598
2010-01-28 15.34 15.34 14.84 15.08 5386760
2010-01-29 15.12 15.31 15.06 15.07 3172629
2010-02-01 14.93 15.28 14.93 15.25 4235593
2010-02-02 16.16 16.84 15.86 16.58 17808157
2010-02-03 16.50 16.64 16.40 16.45 4963173
2010-02-04 16.36 16.47 16.16 16.20 4564351
2010-02-05 16.24 16.27 15.64 15.99 3468612
2010-02-08 16.00 16.10 15.83 16.00 2683256
2010-02-09 16.20 16.36 15.98 16.03 2934312
2010-02-10 16.01 16.22 15.95 16.03 3198134
2010-02-11 15.97 16.23 15.89 16.11 3634313
2010-02-12 15.99 16.06 15.85 16.00 2785133
2010-02-16 16.06 16.16 15.88 16.09 5324369
2010-02-17 16.13 16.17 15.93 16.07 4238018
2010-02-18 16.15 16.25 16.12 16.24 2663776
2010-02-19 16.28 16.30 16.03 16.11 3229019
2010-02-22 15.71 16.21 15.71 16.19 2493357
2010-02-23 16.18 16.29 16.04 16.16 4288559
2010-02-24 16.25 16.58 16.25 16.57 4370466
2010-02-25 16.38 17.02 16.35 16.93 7577210
2010-02-26 16.99 17.31 16.91 17.25 5054438
2010-03-01 17.35 17.60 17.28 17.35 5052026
2010-03-02 17.28 17.42 17.28 17.37 4155916
2010-03-03 17.40 17.44 17.14 17.15 3860191
2010-03-04 17.25 17.27 17.06 17.11 3044343
2010-03-05 17.09 17.45 17.06 17.41 2081573
2010-03-08 17.41 17.54 17.30 17.52 2332214
2010-03-09 17.39 17.56 17.34 17.42 1675400
2010-03-10 17.36 17.65 17.30 17.55 4134618
2010-03-11 17.47 19.56 17.40 19.28 23738710
2010-03-12 19.33 19.37 18.39 18.64 14793695
2010-03-15 18.64 19.42 18.61 19.38 7393823
2010-03-16 19.35 19.72 19.08 19.18 4136025
2010-03-17 19.30 19.45 18.99 19.07 3067690
2010-03-18 19.05 19.68 19.00 19.56 4777109
2010-03-19 19.63 19.65 18.63 18.67 8233826
2010-03-22 18.43 18.97 18.33 18.77 4738713
2010-03-23 18.80 19.01 18.56 18.83 3379497
2010-03-24 18.83 18.92 18.59 18.67 1797563
2010-03-25 18.84 18.87 18.50 18.52 3506700
2010-03-26 18.64 18.65 18.19 18.26 2268392
2010-03-29 18.62 18.62 18.22 18.41 2475383
2010-03-30 18.47 18.52 18.23 18.34 1767946
2010-03-31 18.34 18.84 18.30 18.54 4013153
2010-04-01 18.60 18.85 18.40 18.53 3163071
2010-04-05 18.54 18.65 18.31 18.34 3732988
2010-04-06 18.32 18.42 17.99 18.03 6771795
2010-04-07 17.96 18.08 17.49 17.57 5964146
2010-04-08 17.55 17.60 17.24 17.56 4854401
2010-04-09 17.51 17.88 17.50 17.75 3479793
2010-04-12 17.73 17.83 17.54 17.56 2359867
2010-04-13 17.55 17.83 17.42 17.78 5249075
2010-04-14 17.78 18.36 17.70 18.33 4529418
2010-04-15 18.33 18.39 18.17 18.27 3022529
2010-04-16 18.25 18.39 18.10 18.14 4239275
2010-04-19 18.04 18.22 17.90 18.11 3108408
2010-04-20 18.28 18.32 18.00 18.22 2990977
2010-04-21 18.33 18.33 17.99 18.16 2753967
2010-04-22 18.13 18.30 17.94 18.19 2417729
2010-04-23 18.25 18.38 18.04 18.28 2469470
2010-04-26 18.35 18.72 18.01 18.02 3457430
2010-04-27 18.02 18.57 17.93 17.94 3477866
2010-04-28 18.10 18.20 17.94 18.02 2415284
2010-04-29 18.04 18.13 17.75 17.76 4540210
2010-04-30 17.92 18.21 17.77 17.88 3508847
2010-05-03 17.92 18.14 17.73 18.11 3284118
2010-05-04 17.14 17.14 15.89 16.01 13184559
2010-05-05 15.90 16.34 15.86 16.25 6225284
2010-05-06 16.39 16.66 15.25 16.01 6991447
2010-05-07 16.06 16.07 15.29 15.82 6663953
2010-05-10 16.42 16.54 16.05 16.21 4362509
2010-05-11 16.14 16.35 16.05 16.17 2853174
2010-05-12 16.13 16.43 16.03 16.40 2660228
2010-05-13 16.33 16.40 16.16 16.23 1769497
2010-05-14 16.15 16.28 15.69 15.78 2564668
2010-05-17 15.83 15.94 15.50 15.78 2849547
2010-05-18 15.87 15.96 15.52 15.63 3562097
2010-05-19 15.65 15.92 15.49 15.61 2992546
2010-05-20 15.33 15.41 14.83 14.84 4825290
2010-05-21 14.64 15.09 14.43 15.08 5861284
2010-05-24 14.95 15.29 14.40 15.00 3071384
2010-05-25 14.77 14.91 14.31 14.91 5190153
2010-05-26 14.93 15.24 14.58 14.92 5253318
2010-05-27 15.19 15.31 14.79 14.96 3809132
2010-05-28 14.72 15.04 14.59 14.90 2256199
2010-06-01 14.90 15.10 14.63 14.63 2257156
2010-06-02 14.71 14.80 14.55 14.72 4184965
2010-06-03 15.03 15.34 14.87 15.27 7677987
2010-06-04 14.91 15.20 14.72 14.78 3223978
2010-06-07 14.80 14.94 14.40 14.41 2652950
2010-06-08 14.38 14.60 13.85 14.00 5599379
2010-06-09 14.15 14.37 13.98 14.01 4383846
2010-06-10 14.16 14.43 14.12 14.20 5514387
2010-06-11 14.04 14.58 13.97 14.57 5715278
2010-06-14 14.59 14.86 14.57 14.67 3233188
2010-06-15 14.81 14.91 14.70 14.80 3263278
2010-06-16 14.73 15.06 14.69 14.98 2787610
2010-06-17 14.97 15.03 14.83 14.99 2274874
2010-06-18 14.99 15.06 14.93 14.98 2859542
2010-06-21 15.10 15.25 14.95 15.01 2103897
2010-06-22 15.01 15.24 14.86 14.89 2409547
2010-06-23 14.81 14.87 14.53 14.63 2841711
2010-06-24 14.54 14.59 14.15 14.16 4073213
2010-06-25 14.18 14.36 14.02 14.24 6270393
2010-06-28 14.21 14.43 14.06 14.06 2997790
2010-06-29 13.84 13.95 13.58 13.63 3640995
2010-06-30 13.66 14.15 13.50 13.93 5253175
2010-07-01 13.88 13.93 13.47 13.73 3283284
2010-07-02 13.75 13.90 13.53 13.64 2452865
2010-07-06 13.81 13.91 13.48 13.58 2388774
2010-07-07 13.58 14.03 13.49 14.02 1754784
2010-07-08 14.05 14.31 13.99 14.23 3328380
2010-07-09 14.00 14.11 13.74 13.99 3487247
2010-07-12 13.96 14.16 13.90 14.12 2398068
2010-07-13 14.25 14.53 14.22 14.31 2654670
2010-07-14 14.34 14.46 14.16 14.43 2450974
2010-07-15 14.47 14.58 14.28 14.57 2130913
2010-07-16 14.57 14.74 14.04 14.12 2847897
2010-07-19 14.14 14.30 14.05 14.25 2588885
2010-07-20 14.07 14.29 13.63 13.84 4238757
2010-07-21 13.86 13.92 13.24 13.31 3057889
2010-07-22 13.41 13.69 13.40 13.44 2785617
2010-07-23 13.37 13.46 13.22 13.37 2412362
2010-07-26 13.35 13.83 13.35 13.83 2842930
2010-07-27 13.86 15.08 13.86 15.04 7332618
2010-07-28 14.96 15.08 14.02 14.06 6632706
2010-07-29 14.06 14.19 13.57 13.98 2914986
2010-07-30 13.82 14.25 13.76 14.14 2336627
2010-08-02 14.45 14.69 14.32 14.58 5099617
2010-08-03 15.10 15.82 15.06 15.44 8327347
2010-08-04 15.51 16.03 15.45 15.90 4282201
2010-08-05 15.75 16.21 15.69 16.06 3222631
2010-08-06 15.90 16.30 15.75 16.09 2729975
2010-08-09 16.11 16.12 15.48 15.57 3113456
2010-08-10 15.48 15.73 15.23 15.54 2016215
2010-08-11 15.28 15.32 15.00 15.02 1757702
2010-08-12 14.85 15.08 14.71 14.93 2055477
2010-08-13 14.83 14.99 14.73 14.76 1517007
2010-08-16 14.70 14.85 14.51 14.60 2124158
2010-08-17 14.69 15.10 14.66 14.90 2627946
2010-08-18 14.90 15.19 14.65 15.10 2332191
2010-08-19 15.00 15.15 14.63 14.76 2033328
2010-08-20 14.75 14.96 14.43 14.68 1382811
2010-08-23 14.72 14.99 14.52 14.67 2096410
2010-08-24 14.56 14.56 14.03 14.04 3403987
2010-08-25 13.92 14.43 13.85 14.38 1919530
2010-08-26 14.40 14.42 14.04 14.06 2259929
2010-08-27 14.11 14.32 13.95 14.17 2226291
2010-08-30 14.12 14.30 13.92 14.10 3063982
2010-08-31 14.06 14.32 13.94 14.18 2801649
2010-09-01 14.35 14.72 14.15 14.57 2427596
2010-09-02 14.49 14.82 14.36 14.80 1822373
2010-09-03 14.92 15.18 14.89 15.12 1458278
2010-09-07 15.10 15.19 14.70 14.73 1848264
2010-09-08 14.64 15.20 14.61 14.99 2568483
2010-09-09 15.04 15.37 14.99 15.22 2176180
2010-09-10 15.30 15.45 15.15 15.26 1874092
2010-09-13 15.41 15.65 15.33 15.61 1799176
2010-09-14 16.00 16.41 15.91 16.34 4724082
2010-09-15 16.29 16.60 16.16 16.34 4622939
2010-09-16 16.30 16.67 16.30 16.33 2993760
2010-09-17 16.42 16.63 16.36 16.54 3399505
2010-09-20 16.59 16.68 16.33 16.42 4014630
2010-09-21 16.40 16.49 15.99 16.04 5128215
2010-09-22 16.08 16.43 15.19 15.42 8677179
2010-09-23 15.35 16.27 15.25 16.26 5591865
2010-09-24 16.42 16.93 16.07 16.66 5509892
2010-09-27 16.68 16.68 15.77 16.45 8660970
2010-09-28 16.59 16.70 16.00 16.26 3318461
2010-09-29 16.20 16.32 15.97 16.07 2931915
2010-09-30 16.20 16.40 15.85 16.01 3562255
2010-10-01 16.18 16.18 15.86 16.12 2376715
2010-10-04 16.06 16.23 15.63 15.80 2234933
2010-10-05 15.89 16.33 15.89 16.04 4810634
2010-10-06 16.10 16.17 15.92 16.10 3133062
2010-10-07 16.25 16.43 15.70 16.18 2848008
2010-10-08 16.18 16.27 16.02 16.07 1582139
2010-10-11 16.00 16.14 15.98 16.02 2046088
2010-10-12 16.00 16.06 15.83 15.92 2483364
2010-10-13 15.97 16.14 15.89 16.02 1656790
2010-10-14 16.10 16.33 16.04 16.15 2310633
2010-10-15 16.25 16.31 16.07 16.17 2190537
2010-10-18 16.14 16.50 16.07 16.50 2615006
2010-10-19 16.38 16.49 16.05 16.15 2447694
2010-10-20 16.21 16.45 16.14 16.31 1790852
2010-10-21 16.37 16.42 15.98 16.11 2250107
2010-10-22 16.09 16.24 15.93 16.18 2331510
2010-10-25 16.29 16.52 16.20 16.22 1704560
2010-10-26 16.11 16.47 16.10 16.25 1647352
2010-10-27 16.05 16.28 16.01 16.21 2169456
2010-10-28 16.32 16.37 16.02 16.05 1370250
2010-10-29 15.99 16.07 15.90 16.03 1700812
2010-11-01 16.15 16.40 16.05 16.12 2572270
2010-11-02 16.26 16.30 16.03 16.05 1783719
2010-11-03 16.03 16.15 15.86 16.02 2670974
2010-11-04 16.13 16.30 15.69 16.01 6606999
2010-11-05 16.04 16.05 15.83 15.83 3249277
2010-11-08 15.99 16.35 15.72 16.28 4592512
2010-11-09 16.54 17.29 16.51 16.73 6893283
2010-11-10 16.65 16.89 16.43 16.82 3012505
2010-11-11 16.64 17.09 16.55 16.97 3011521
2010-11-12 17.31 17.31 16.68 16.76 2797498
2010-11-15 16.86 16.88 16.61 16.71 1774073
2010-11-16 16.55 16.64 16.34 16.41 2501367
2010-11-17 16.38 16.51 16.27 16.45 1434336
2010-11-18 16.24 16.37 16.06 16.21 7294740
2010-11-19 16.17 16.32 16.04 16.15 2435200
2010-11-22 16.07 16.25 15.89 15.99 2203891
2010-11-23 16.20 16.50 15.91 16.44 5481225
2010-11-24 16.55 16.85 16.54 16.75 2010688
2010-11-26 16.62 16.72 16.47 16.58 537907
2010-11-29 16.47 16.60 16.26 16.50 1837637
2010-11-30 16.31 16.50 16.20 16.40 2740592
2010-12-01 16.78 17.42 16.75 17.22 4953213
2010-12-02 17.24 17.45 17.17 17.45 2519392
2010-12-03 17.42 17.85 17.28 17.79 3159603
2010-12-06 17.75 17.77 17.46 17.55 2066147
2010-12-07 17.71 17.83 17.57 17.73 2318501
2010-12-08 17.75 17.83 17.46 17.51 2528389
2010-12-09 17.52 17.73 17.44 17.55 1768927
2010-12-10 17.06 17.71 17.06 17.58 2145131
2010-12-13 17.59 17.61 17.21 17.42 3677420
2010-12-14 17.50 17.84 17.45 17.75 1712439
2010-12-15 17.77 18.04 17.67 17.96 2764488
2010-12-16 17.94 18.49 17.88 18.36 3013124
2010-12-17 18.33 18.49 18.03 18.38 8714875
2010-12-20 18.72 18.73 18.29 18.59 5848827
2010-12-21 18.64 18.76 18.44 18.69 2682791
2010-12-22 18.69 19.04 18.65 19.00 2233402
2010-12-23 18.97 19.08 18.78 18.86 1481415
2010-12-27 18.81 18.90 18.63 18.86 788062
2010-12-28 18.89 19.03 18.77 18.95 1189214
2010-12-29 19.02 19.09 18.82 18.88 749754
2010-12-30 18.90 19.17 18.71 18.98 1442822
2010-12-31 18.93 19.08 18.80 18.82 1262021
2011-01-03 18.82 19.20 18.82 19.12 2336629
2011-01-04 19.20 19.25 18.88 19.08 2494655
2011-01-05 19.09 19.13 18.96 19.04 2815276
2011-01-06 18.97 19.07 18.82 18.87 2789426
2011-01-07 18.92 18.93 18.69 18.79 2004740
2011-01-10 18.75 18.86 18.48 18.76 2371312
2011-01-11 18.86 19.06 18.77 18.94 1286093
2011-01-12 19.04 19.15 18.90 19.15 1421102
2011-01-13 19.07 19.15 18.82 18.88 1543525
2011-01-14 18.81 19.18 18.72 19.17 1737554
2011-01-18 19.04 19.62 19.03 19.54 3110842
2011-01-19 19.52 19.60 19.20 19.39 4914692
2011-01-20 19.70 19.70 19.20 19.41 3263555
2011-01-21 19.55 19.59 19.18 19.22 3080939
2011-01-24 19.35 19.69 19.33 19.39 3912013
2011-01-25 19.38 19.63 19.20 19.63 2867705
2011-01-26 19.70 19.84 19.60 19.82 1531195
2011-01-27 19.81 20.17 19.66 20.17 2607013
2011-01-28 20.16 20.20 19.70 19.92 2624830
2011-01-31 19.82 20.02 19.65 19.92 3837773
2011-02-01 19.99 20.90 19.33 19.48 10777925
2011-02-02 19.46 19.81 19.46 19.58 2022401
2011-02-03 19.53 19.78 19.44 19.47 2157679
2011-02-04 19.53 19.80 19.41 19.50 2386245
2011-02-07 19.55 19.77 19.48 19.61 1816744
2011-02-08 19.66 19.76 19.44 19.50 1917088
2011-02-09 19.51 19.75 19.44 19.56 2019372
2011-02-10 19.54 20.01 19.50 19.73 2127312
2011-02-11 19.66 20.39 19.40 20.18 6007695
2011-02-14 20.89 20.89 20.07 20.08 2708271
2011-02-15 20.08 20.23 19.77 20.05 1948393
2011-02-16 20.08 20.28 20.03 20.21 1999274
2011-02-17 20.18 20.63 20.08 20.45 1714968
2011-02-18 20.51 20.80 20.42 20.61 1364973
2011-02-22 20.35 20.55 20.13 20.15 2019929
2011-02-23 20.24 20.35 19.73 19.78 2520970
2011-02-24 19.79 20.00 19.58 19.83 2254199
2011-02-25 19.95 20.59 19.88 20.56 2098457
2011-02-28 20.68 20.76 20.09 20.18 2374258
2011-03-01 20.07 20.35 19.86 20.00 2047980
2011-03-02 20.00 20.20 19.86 19.98 1336616
2011-03-03 20.87 21.46 20.65 21.14 6225274
2011-03-04 21.39 21.39 20.88 21.08 2191521
2011-03-07 21.12 21.29 20.75 20.93 2385625
2011-03-08 21.01 21.50 20.76 21.47 1977257
2011-03-09 21.45 21.68 21.24 21.65 3905672
2011-03-10 21.38 21.55 21.16 21.46 5571280
2011-03-11 21.31 21.57 21.23 21.54 3339334
2011-03-14 21.33 21.45 20.92 21.31 2979313
2011-03-15 20.73 21.41 20.51 21.27 2564794
2011-03-16 21.20 21.42 20.99 21.12 2859816
2011-03-17 21.46 21.88 21.41 21.75 3391794
2011-03-18 21.89 21.95 21.55 21.66 2605298
2011-03-21 21.93 22.17 21.80 21.95 2316905
2011-03-22 22.00 22.07 21.80 21.84 2872941
2011-03-23 21.78 21.87 21.47 21.78 1345409
2011-03-24 21.20 21.90 20.80 21.89 5856462
2011-03-25 21.93 22.10 21.83 21.83 3109516
2011-03-28 21.83 21.96 21.70 21.87 1731014
2011-03-29 21.89 22.31 21.80 22.28 2017796
2011-03-30 22.46 22.49 22.18 22.25 1896057
2011-03-31 22.31 22.40 22.11 22.20 1505579
2011-04-01 22.44 22.44 22.00 22.09 2519370
2011-04-04 22.08 22.26 21.85 21.94 2395200
2011-04-05 21.88 21.95 21.71 21.88 1764317
2011-04-06 21.98 22.08 21.76 21.81 2287979
2011-04-07 21.82 21.92 21.63 21.79 1189303
2011-04-08 21.96 21.99 21.58 21.73 1140546
2011-04-11 21.70 21.99 21.60 21.65 991791
2011-04-12 21.63 21.75 21.58 21.69 1688815
2011-04-13 21.78 21.92 21.72 21.79 2049314
2011-04-14 21.64 21.97 21.56 21.88 1601082
2011-04-15 21.91 22.05 21.86 21.95 2717858
2011-04-18 21.78 21.78 21.30 21.45 2126289
2011-04-19 21.45 21.63 21.31 21.58 1893306
2011-04-20 21.82 22.00 21.70 21.95 1957635
2011-04-21 22.00 22.10 21.79 21.84 2047914
2011-04-25 21.78 21.85 21.41 21.82 2081396
2011-04-26 21.84 22.00 21.64 21.86 2773060
2011-04-27 21.91 21.97 21.66 21.84 2366458
2011-04-28 21.88 22.18 21.73 22.00 2516077
2011-04-29 21.96 22.10 21.83 22.02 2392080
2011-05-02 22.10 22.49 22.01 22.42 3095412
2011-05-03 22.41 23.09 22.25 22.69 5769569
2011-05-04 23.24 23.24 22.42 22.43 1890498
2011-05-05 22.38 22.50 22.20 22.25 1778469
2011-05-06 22.41 22.59 22.17 22.30 1532878
2011-05-09 22.35 22.53 22.05 22.46 2433969
2011-05-10 22.47 22.60 22.38 22.44 1770582
2011-05-11 22.36 22.53 21.95 22.00 2906726
2011-05-12 21.88 22.09 21.81 22.02 2316932
2011-05-13 22.00 22.01 21.57 21.69 1373732
2011-05-16 21.58 21.61 21.16 21.20 2705126
2011-05-17 21.09 21.17 20.95 21.14 2042644
2011-05-18 21.21 21.56 21.11 21.54 1700795
2011-05-19 21.52 21.62 21.26 21.42 921214
2011-05-20 21.32 21.36 20.99 21.06 1073734
2011-05-23 20.79 20.88 20.64 20.72 2259036
2011-05-24 20.72 20.78 20.52 20.61 1709891
2011-05-25 20.59 20.69 20.37 20.41 2001590
2011-05-26 20.42 21.14 20.34 21.08 2986592
2011-05-27 21.09 21.19 20.90 21.03 1239761
2011-05-31 21.14 21.50 20.96 21.50 2181527
2011-06-01 21.56 21.66 20.76 20.82 1919891
2011-06-02 20.75 20.84 20.48 20.64 1867317
2011-06-03 20.44 20.77 20.39 20.46 1364684
2011-06-06 20.40 20.45 20.13 20.21 1365524
2011-06-07 20.26 20.42 20.11 20.20 2250040
2011-06-08 20.19 20.20 19.86 19.91 2057024
2011-06-09 19.96 20.26 19.80 20.15 1506710
2011-06-10 20.03 20.20 19.87 20.00 1867815
2011-06-13 20.06 20.25 19.96 19.97 1915114
2011-06-14 20.09 20.37 20.04 20.20 2011120
2011-06-15 20.04 20.25 19.79 19.83 2135779
2011-06-16 19.84 20.00 19.56 19.72 2308300
2011-06-17 19.84 19.90 19.56 19.63 2578999
2011-06-20 19.58 20.01 19.55 19.99 1260893
2011-06-21 20.09 20.49 20.00 20.42 2532504
2011-06-22 20.38 20.83 20.31 20.46 2753277
2011-06-23 20.29 20.34 19.86 20.25 2091246
2011-06-24 20.22 20.31 19.89 19.94 1651715
2011-06-27 19.91 20.04 19.80 19.89 1463965
2011-06-28 19.99 20.01 19.84 19.96 2350247
2011-06-29 20.03 20.03 19.75 19.85 3078571
2011-06-30 19.89 20.25 19.73 20.17 3233996
2011-07-01 20.25 20.34 20.14 20.28 3042947
2011-07-05 20.31 20.46 20.18 20.38 1674272
2011-07-06 20.41 20.65 20.35 20.53 1985336
2011-07-07 20.68 20.78 20.48 20.57 1781894
2011-07-08 20.37 20.55 20.37 20.52 1886400
2011-07-11 20.30 20.47 19.99 20.04 2052457
2011-07-12 20.00 20.32 19.92 20.20 3143989
2011-07-13 20.28 20.51 20.17 20.36 3175782
2011-07-14 20.46 20.59 20.22 20.30 3954278
2011-07-15 20.38 20.42 20.06 20.18 1606982
2011-07-18 20.10 20.30 19.75 19.96 1625646
2011-07-19 20.07 20.45 20.06 20.39 1344327
2011-07-20 20.44 20.56 20.23 20.36 2024783
2011-07-21 20.48 20.90 20.42 20.82 2171517
2011-07-22 20.81 20.81 20.52 20.68 1160313
2011-07-25 20.56 20.62 20.14 20.15 1685420
2011-07-26 20.15 20.15 19.26 19.29 3465516
2011-07-27 19.21 19.21 18.70 18.75 3946210
2011-07-28 18.76 18.86 18.45 18.48 2095132
2011-07-29 18.30 18.65 18.22 18.57 3159845
2011-08-01 18.75 18.75 17.82 18.05 3797586
2011-08-02 17.76 18.42 17.44 17.46 4901580
2011-08-03 17.43 17.59 16.82 17.57 3232195
2011-08-04 17.34 17.41 16.53 16.53 2998385
2011-08-05 16.30 17.08 15.98 16.88 5684314
2011-08-08 16.39 16.80 15.18 15.21 4579390
2011-08-09 15.43 16.03 14.73 16.02 5218871
2011-08-10 15.66 15.94 15.13 15.16 4326293
2011-08-11 15.26 16.02 15.05 15.82 3014165
2011-08-12 15.61 16.35 15.61 16.23 2717013
2011-08-15 16.38 16.76 16.22 16.75 2342796
2011-08-16 16.56 16.90 16.45 16.62 2417771
2011-08-17 16.77 17.03 16.59 16.62 2679726
2011-08-18 16.23 16.27 15.49 15.63 2270106
2011-08-19 15.40 15.96 15.40 15.58 3151401
2011-08-22 15.94 16.16 15.35 15.45 1405803
2011-08-23 15.53 16.10 15.28 16.10 2659448
2011-08-24 16.02 16.25 15.75 16.18 1673638
2011-08-25 16.23 16.23 15.55 15.67 1733825
2011-08-26 15.51 16.12 15.32 16.01 1547342
2011-08-29 16.25 16.72 16.24 16.69 883706
2011-08-30 16.56 16.82 16.46 16.67 1096998
2011-08-31 16.74 17.10 16.46 16.64 1760900
2011-09-01 16.61 16.94 16.54 16.61 2190016
2011-09-02 16.29 16.38 15.87 15.88 1040076
2011-09-06 15.58 15.99 15.31 15.85 1652645
2011-09-07 16.14 16.76 15.98 16.75 1796549
2011-09-08 16.59 16.84 16.42 16.52 1929908
2011-09-09 16.37 16.40 15.67 15.79 1477947
2011-09-12 15.54 15.79 15.38 15.72 1363307
2011-09-13 15.72 16.02 15.65 15.94 1325455
2011-09-14 16.05 16.62 15.67 16.32 1481955
2011-09-15 16.47 16.61 16.25 16.47 1290584
2011-09-16 16.52 16.72 16.32 16.53 1937155
2011-09-19 16.23 16.38 15.91 16.27 1482309
2011-09-20 16.35 16.80 16.26 16.28 1209382
2011-09-21 16.30 16.32 15.70 15.71 1955109
2011-09-22 15.28 15.50 14.91 15.15 3669088
2011-09-23 15.13 15.62 14.98 15.60 2037137
2011-09-26 15.72 15.78 15.23 15.53 1433748
2011-09-27 15.83 16.80 15.76 16.40 3996387
2011-09-28 16.47 16.58 15.65 15.73 1906006
2011-09-29 15.99 16.00 15.20 15.61 1815461
2011-09-30 15.37 15.56 15.19 15.21 1810510
2011-10-03 15.16 15.16 14.20 14.23 2690485
2011-10-04 14.07 14.72 13.90 14.71 2606774
2011-10-05 14.73 15.17 14.53 15.05 1639052
2011-10-06 15.04 15.37 14.96 15.21 1570194
2011-10-07 15.25 15.25 14.91 14.99 2131851
2011-10-10 15.23 15.44 15.11 15.30 1483502
2011-10-11 15.12 15.66 15.12 15.49 1458101
2011-10-12 15.65 16.06 15.19 15.41 4313687
2011-10-13 15.26 15.35 14.92 15.25 2289151
2011-10-14 15.44 15.63 15.32 15.54 1366947
2011-10-17 15.37 15.46 14.72 14.78 2041181
2011-10-18 14.81 15.09 14.56 15.02 2589965
2011-10-19 15.03 15.09 14.55 14.62 2579057
2011-10-20 14.57 14.75 14.40 14.66 2637134
2011-10-21 14.85 15.52 14.77 15.50 2577209
2011-10-24 15.49 16.11 15.48 16.10 3002305
2011-10-25 15.95 15.99 15.53 15.55 2014092
2011-10-26 15.72 15.80 15.33 15.64 1720993
2011-10-27 15.86 16.47 15.52 15.93 2464883
2011-10-28 15.90 16.70 15.78 16.65 2127454
2011-10-31 16.62 16.62 15.99 16.12 2156692
2011-11-01 15.62 15.62 15.25 15.29 2396898
2011-11-02 15.45 15.58 15.27 15.41 2291617
2011-11-03 15.56 16.18 15.41 16.16 2911457
2011-11-04 16.01 16.42 15.79 16.36 2701672
2011-11-07 16.36 16.44 15.73 16.23 2467772
2011-11-08 17.11 18.60 16.86 17.84 7086058
2011-11-09 17.36 17.48 16.94 17.09 3196451
2011-11-10 17.25 17.31 16.93 17.09 3039421
2011-11-11 17.26 17.88 17.21 17.77 1490687
2011-11-14 17.70 17.77 17.34 17.64 2054626
2011-11-15 17.56 17.90 17.44 17.61 1848520
2011-11-16 17.47 17.98 17.22 17.45 2809804
2011-11-17 17.48 17.49 16.91 16.96 2411907
2011-11-18 17.11 17.30 16.76 16.83 1351423
2011-11-21 16.65 16.70 15.99 16.38 3024033
2011-11-22 16.41 17.06 16.24 16.66 2494126
2011-11-23 16.42 16.47 16.18 16.21 1571532
2011-11-25 16.12 16.31 16.00 16.00 920543
2011-11-28 16.50 16.92 16.39 16.62 1948950
2011-11-29 16.82 17.21 16.47 16.55 1798343
2011-11-30 17.11 17.62 17.00 17.61 2811055
2011-12-01 17.57 17.95 16.61 17.55 5598650
2011-12-02 17.67 17.98 17.02 17.16 3008383
2011-12-05 17.48 17.75 17.33 17.53 2185834
2011-12-06 17.51 17.62 17.30 17.38 1373847
2011-12-07 17.27 17.43 16.90 17.34 1350630
2011-12-08 17.21 17.26 16.67 16.71 2118688
2011-12-09 16.77 17.27 16.70 17.20 1524141
2011-12-12 17.02 17.13 16.56 16.87 1586598
2011-12-13 17.02 17.23 16.62 16.73 1556641
2011-12-14 16.65 16.73 16.43 16.58 1729251
2011-12-15 16.79 16.79 16.33 16.39 1880871
2011-12-16 16.59 16.91 16.38 16.79 4938713
2011-12-19 16.86 17.11 16.48 16.49 2966598
2011-12-20 16.79 17.18 16.79 16.92 2000173
2011-12-21 16.86 17.07 16.59 17.03 1222576
2011-12-22 17.05 17.32 17.05 17.17 1699892
2011-12-23 17.25 17.36 17.07 17.30 1325430
2011-12-27 17.24 17.67 17.22 17.57 1113422
2011-12-28 17.53 17.63 17.18 17.24 775073
2011-12-29 17.20 17.65 17.13 17.59 1165864
2011-12-30 17.55 17.79 17.48 17.51 1081653
2012-01-03 18.12 18.28 17.74 17.84 2741649
2012-01-04 17.77 18.09 17.60 17.91 1633809
2012-01-05 17.78 18.37 17.76 18.36 2323367
2012-01-06 18.37 18.65 18.30 18.57 2269988
2012-01-09 18.54 18.64 18.25 18.52 1708493
2012-01-10 18.68 18.92 18.54 18.75 1483628
2012-01-11 18.71 19.00 18.66 18.95 1215427
2012-01-12 18.95 19.29 18.56 19.26 1856579
2012-01-13 19.02 19.29 18.94 19.26 1774067
2012-01-17 19.35 19.49 19.03 19.09 2406563
2012-01-18 19.14 19.32 18.95 19.28 2406808
2012-01-19 19.33 19.77 19.21 19.64 2124262
2012-01-20 19.52 19.60 19.16 19.35 2558457
2012-01-23 19.33 19.47 19.15 19.17 1804448
2012-01-24 19.16 19.43 19.10 19.41 2035240
2012-01-25 19.42 19.81 19.33 19.63 2558070
2012-01-26 19.20 19.45 19.05 19.34 2027367
2012-01-27 19.32 19.55 19.26 19.38 2123225
2012-01-30 19.17 19.25 19.00 19.20 3049789
2012-01-31 20.38 21.06 20.01 20.39 7561621
2012-02-01 20.53 20.90 20.40 20.71 3303610
2012-02-02 20.60 20.69 20.29 20.51 2058136
2012-02-03 20.69 21.29 20.53 21.10 2638497
2012-02-06 21.06 21.09 20.63 20.79 1433081
2012-02-07 20.77 20.87 20.42 20.83 2343158
2012-02-08 20.81 20.84 20.49 20.58 1418497
2012-02-09 20.65 20.92 20.47 20.92 2039175
2012-02-10 20.71 20.79 20.48 20.70 1041248
2012-02-13 20.87 21.05 20.73 20.98 1102276
2012-02-14 20.85 20.96 20.69 20.86 1362003
2012-02-15 20.95 20.99 20.66 20.80 1533513
2012-02-16 20.82 21.42 20.82 21.38 1319159
2012-02-17 21.47 21.60 21.34 21.45 1627964
2012-02-21 21.40 21.41 20.87 21.02 1443631
2012-02-22 21.04 21.15 20.89 21.04 1335022
2012-02-23 21.01 21.14 20.87 21.07 743765
2012-02-24 21.06 21.38 20.93 21.33 1082807
2012-02-27 21.19 21.66 21.11 21.45 1543453
2012-02-28 21.43 21.72 21.28 21.50 1164039
2012-02-29 21.37 21.39 20.66 20.73 5177203
2012-03-01 20.77 21.13 20.65 20.95 4689460
2012-03-02 20.69 20.95 20.38 20.44 2401517
2012-03-05 20.44 20.50 20.15 20.43 1714160
2012-03-06 20.19 20.27 19.90 20.06 1820984
2012-03-07 20.14 20.33 19.96 20.25 1192816
2012-03-08 20.41 21.25 20.36 21.04 3093528
2012-03-09 21.05 21.35 20.96 21.00 1249118
2012-03-12 21.00 21.10 20.48 20.56 1076329
2012-03-13 20.71 21.56 20.63 21.55 2080397
2012-03-14 21.45 21.56 21.24 21.31 1025503
2012-03-15 21.39 21.39 21.02 21.26 1900933
2012-03-16 21.29 21.62 21.20 21.55 1683557
2012-03-19 21.66 21.74 21.46 21.60 998639
2012-03-20 21.42 21.56 21.21 21.23 998345
2012-03-21 21.27 21.36 20.99 21.07 962367
2012-03-22 20.89 21.36 20.87 21.29 2337419
2012-03-23 21.28 21.38 21.05 21.09 1219472
2012-03-26 21.22 21.42 21.14 21.36 1938051
2012-03-27 21.42 21.68 21.40 21.63 3077443
2012-03-28 21.66 21.88 21.60 21.84 2261572
2012-03-29 21.70 21.83 21.44 21.74 1450732
2012-03-30 21.87 21.89 21.52 21.55 1851395
2012-04-02 21.49 21.85 21.42 21.78 2060422
2012-04-03 21.71 21.95 21.59 21.93 2441354
2012-04-04 21.90 22.16 21.73 21.91 5353667
2012-04-05 21.94 22.05 21.73 21.90 1306147
2012-04-09 21.61 21.62 21.11 21.20 2030218
2012-04-10 21.16 21.19 20.56 20.56 2451374
2012-04-11 20.80 20.97 20.71 20.82 1568287
2012-04-12 20.79 21.28 20.79 21.18 1073561
2012-04-13 21.05 21.15 20.66 20.87 1891736
2012-04-16 20.97 21.08 20.54 20.60 1554984
2012-04-17 20.80 21.16 20.75 21.06 1389718
2012-04-18 20.96 21.33 20.85 20.94 1352536
2012-04-19 21.00 21.21 20.59 20.68 1318628
2012-04-20 20.75 20.84 20.54 20.60 1653651
2012-04-23 20.35 20.45 19.93 20.40 1565857
2012-04-24 20.37 20.43 20.13 20.33 1671107
2012-04-25 20.58 21.17 20.50 21.02 1854894
2012-04-26 20.89 21.26 20.68 21.16 998964
2012-04-27 21.31 21.40 21.07 21.23 1870316
2012-04-30 20.14 20.24 18.80 19.12 27896501
2012-05-01 18.99 19.05 18.67 18.80 10780413
2012-05-02 18.71 18.75 17.82 18.10 9386563
2012-05-03 18.24 18.25 17.48 17.58 4951009
2012-05-04 17.50 17.57 16.86 17.10 7792253
2012-05-07 16.93 17.40 16.90 17.09 5273273
2012-05-08 17.09 17.27 16.88 17.19 4941758
2012-05-09 16.94 17.19 16.74 17.01 3599331
2012-05-10 17.17 17.40 16.89 17.24 5970029
2012-05-11 17.11 17.46 17.00 17.44 5981919
2012-05-14 17.57 17.87 17.40 17.60 9623925
2012-05-15 17.61 17.73 17.42 17.50 5703403
2012-05-16 17.61 17.71 17.34 17.36 4996171
2012-05-17 17.39 17.45 16.96 16.96 5507541
2012-05-18 17.05 17.08 16.64 16.74 5679109
2012-05-21 16.75 17.42 16.70 17.31 2751111
2012-05-22 17.31 17.57 17.04 17.15 3726038
2012-05-23 17.00 17.24 16.75 17.21 2229095
2012-05-24 17.27 17.30 16.93 16.97 2523175
2012-05-25 17.01 17.13 16.84 16.92 3748560
2012-05-29 17.12 17.16 16.82 16.99 3850898
2012-05-30 16.84 16.93 16.64 16.83 2258002
2012-05-31 16.80 16.97 16.60 16.76 3450166
2012-06-01 16.38 16.57 16.26 16.32 2877161
2012-06-04 16.29 16.49 16.18 16.34 2884736
2012-06-05 16.24 16.62 16.24 16.57 2226369
2012-06-06 16.67 17.01 16.67 16.92 3918380
2012-06-07 17.04 17.10 16.75 16.84 4264543
2012-06-08 16.81 17.04 16.67 16.94 2213107
2012-06-11 17.05 17.05 16.64 16.67 2517972
2012-06-12 16.75 16.93 16.61 16.73 2480907
2012-06-13 16.77 17.01 16.69 16.80 2084091
2012-06-14 16.83 17.21 16.83 17.11 2497174
2012-06-15 17.11 17.31 16.95 17.28 3962026
2012-06-18 17.17 17.61 17.13 17.47 2888221
2012-06-19 17.55 18.05 17.55 17.91 5886600
2012-06-20 17.93 18.20 17.91 18.07 3244200
2012-06-21 18.08 18.13 17.33 17.34 4816313
2012-06-22 17.33 17.79 17.26 17.71 4481146
2012-06-25 17.59 17.59 17.23 17.39 2230036
2012-06-26 17.39 17.49 17.13 17.41 3343185
2012-06-27 17.51 17.80 17.47 17.76 2071375
2012-06-28 17.60 17.69 17.33 17.67 2256235
2012-06-29 18.02 18.31 17.96 18.04 3489047
2012-07-02 18.17 18.47 18.04 18.44 2941699
2012-07-03 18.45 18.56 18.33 18.53 1123318
2012-07-05 18.54 18.68 18.31 18.45 2136322
2012-07-06 18.32 18.41 18.10 18.29 2147508
2012-07-09 18.24 18.38 17.98 18.19 1326694
2012-07-10 18.36 18.50 18.19 18.32 2560177
2012-07-11 18.31 18.35 18.01 18.16 1405572
2012-07-12 17.99 18.93 17.99 18.71 6010232
2012-07-13 18.78 19.32 18.66 19.25 3736230
2012-07-16 19.17 19.20 18.92 18.97 1581587
2012-07-17 19.27 19.31 18.82 19.10 2481006
2012-07-18 19.22 19.39 19.14 19.24 2342148
2012-07-19 19.30 19.35 19.09 19.24 1710780
2012-07-20 19.08 19.15 18.84 18.96 1639268
2012-07-23 18.70 18.82 18.36 18.70 1375778
2012-07-24 18.76 18.76 18.16 18.45 1938233
2012-07-25 18.52 18.74 18.30 18.35 2529509
2012-07-26 18.65 18.68 17.70 17.98 3839639
2012-07-27 18.07 18.75 18.00 18.60 4164457
2012-07-30 18.59 18.80 18.19 18.26 3006454
2012-07-31 18.73 19.15 18.51 18.52 4437992
2012-08-01 18.62 19.04 18.52 18.75 3397485
2012-08-02 18.52 19.09 18.50 18.83 2640915
2012-08-03 19.32 19.73 19.29 19.53 3110637
2012-08-06 19.57 19.95 19.32 19.65 2222061
2012-08-07 19.95 20.06 19.76 19.78 2002910
2012-08-08 19.70 19.86 19.57 19.76 1283685
2012-08-09 19.69 19.81 19.46 19.80 1427700
2012-08-10 19.70 19.95 19.70 19.91 1120265
2012-08-13 19.82 19.92 19.60 19.88 1805901
2012-08-14 19.95 20.05 19.76 19.86 2263573
2012-08-15 19.72 19.82 19.63 19.75 1851975
2012-08-16 19.76 20.00 19.67 19.82 1590338
2012-08-17 19.80 19.94 19.69 19.88 1082329
2012-08-20 19.88 19.97 19.68 19.83 1187308
2012-08-21 19.85 20.00 19.71 19.82 1039487
2012-08-22 19.69 19.84 19.53 19.67 1195634
2012-08-23 19.60 19.94 19.57 19.77 1579909
2012-08-24 19.74 19.79 19.42 19.46 2071742
2012-08-27 19.56 19.61 19.37 19.51 765940
2012-08-28 19.49 19.68 19.34 19.57 1119845
2012-08-29 19.59 19.90 19.51 19.72 1446992
2012-08-30 19.69 19.84 19.60 19.71 822421
2012-08-31 19.83 19.90 19.41 19.63 1196169
2012-09-04 19.65 20.00 19.50 19.95 1614689
2012-09-05 19.91 20.12 19.77 19.99 2041392
2012-09-06 20.04 20.30 19.93 20.13 2486818
2012-09-07 20.01 20.28 19.97 20.18 1258304
2012-09-10 20.14 20.20 19.94 20.04 783997
2012-09-11 20.06 20.18 19.69 19.75 2764661
2012-09-12 19.84 20.05 19.68 19.83 2154036
2012-09-13 19.85 20.33 19.73 20.21 2681559
2012-09-14 20.27 20.98 20.22 20.95 4350336
2012-09-17 20.85 21.00 20.58 20.75 2544997
2012-09-18 20.75 20.89 20.60 20.79 3151661
2012-09-19 20.80 21.13 20.74 21.05 2377166
2012-09-20 20.90 20.99 20.61 20.95 1473734
2012-09-21 21.03 21.24 20.72 20.74 2903947
2012-09-24 21.00 21.02 20.52 20.89 1869627
2012-09-25 20.97 21.15 20.57 20.57 1937235
2012-09-26 20.50 20.71 20.20 20.33 2067477
2012-09-27 20.39 20.50 20.25 20.35 2364007
2012-09-28 20.32 20.37 20.11 20.22 1851533
2012-10-01 20.24 20.76 20.09 20.40 2892164
2012-10-02 20.56 20.80 20.52 20.77 1805478
2012-10-03 20.88 21.26 20.67 21.14 3072103
2012-10-04 21.32 21.57 21.04 21.55 2042988
2012-10-05 21.54 21.87 21.43 21.56 2662646
2012-10-08 21.55 21.63 21.33 21.63 2125965
2012-10-09 21.49 21.57 21.08 21.45 4090828
2012-10-10 21.40 21.61 21.14 21.39 2322982
2012-10-11 21.58 21.75 21.37 21.45 1769004
2012-10-12 21.40 21.63 21.30 21.60 2676359
2012-10-15 21.51 21.84 21.46 21.63 2051077
2012-10-16 21.64 22.00 21.64 21.72 1784860
2012-10-17 21.71 21.99 21.62 21.75 2160507
2012-10-18 21.64 21.71 21.14 21.39 2112879
2012-10-19 21.29 21.47 20.37 20.46 4207908
2012-10-22 20.51 20.76 20.22 20.39 2644196
2012-10-23 20.30 20.50 19.96 20.32 3383153
2012-10-24 20.28 20.46 20.22 20.28 1219287
2012-10-25 20.33 20.57 20.10 20.33 1121713
2012-10-26 20.36 20.65 20.21 20.55 1361092
2012-10-31 20.53 20.65 20.18 20.62 2779884
2012-11-01 20.58 21.22 20.57 21.06 2182736
2012-11-02 21.14 21.31 20.90 20.91 2362518
2012-11-05 20.84 21.02 20.64 20.90 1350745
2012-11-06 21.05 21.11 20.75 20.83 2096307
2012-11-07 20.71 20.73 20.24 20.34 2001038
2012-11-08 20.24 20.30 19.90 20.07 2370299
2012-11-09 20.03 20.38 19.81 20.32 3408806
2012-11-12 20.40 20.49 20.19 20.39 2414981
2012-11-13 19.69 20.32 19.62 20.25 8484445
2012-11-14 20.26 20.51 19.81 19.86 3022714
2012-11-15 19.83 19.90 19.30 19.43 4550486
2012-11-16 19.39 19.61 19.24 19.50 3260550
2012-11-19 19.69 19.91 19.40 19.44 3940160
2012-11-20 19.45 19.66 19.11 19.15 3644419
2012-11-21 19.15 19.44 19.05 19.29 2960399
2012-11-23 19.40 19.60 19.28 19.48 664122
2012-11-26 19.38 19.52 19.28 19.44 2699331
2012-11-27 19.46 19.68 18.74 18.82 4732408
2012-11-28 18.83 19.05 18.72 18.97 4708240
2012-11-29 19.09 19.16 18.89 18.99 4434149
2012-11-30 18.97 19.12 18.83 19.08 4730562
2012-12-03 19.11 19.17 18.65 18.68 2065953
2012-12-04 18.65 18.94 18.51 18.87 5802712
2012-12-05 18.94 19.27 18.86 19.24 5451546
2012-12-06 19.13 19.40 19.10 19.25 2476405
2012-12-07 19.43 19.58 19.24 19.53 5690880
2012-12-10 19.43 19.75 19.36 19.71 3231685
2012-12-11 19.75 20.13 19.74 20.08 3213034
2012-12-12 20.05 20.10 19.73 19.83 2263749
2012-12-13 19.83 19.93 19.68 19.82 2018629
2012-12-14 19.75 19.97 19.66 19.70 1381863
2012-12-17 19.71 19.84 19.65 19.79 1395178
2012-12-18 19.89 20.49 19.80 20.46 2434604
2012-12-19 20.40 20.46 20.22 20.39 1797452
2012-12-20 20.38 20.49 20.31 20.42 1461716
2012-12-21 20.24 20.63 20.16 20.59 3021331
2012-12-24 20.55 20.57 20.27 20.40 567480
2012-12-26 20.36 20.46 20.14 20.23 1043645
2012-12-27 20.21 20.28 19.90 20.12 1665739
2012-12-28 20.00 20.09 19.89 19.91 1791758
2012-12-31 19.92 20.09 19.76 20.01 1622461
2013-01-02 20.47 20.61 20.21 20.47 2741482
2013-01-03 20.47 20.87 20.39 20.72 2372651
2013-01-04 20.79 20.95 20.56 20.60 1780454
2013-01-07 20.51 20.67 20.42 20.66 1087042
2013-01-08 20.69 21.03 20.63 20.89 4073933
2013-01-09 22.04 23.22 21.74 22.36 8134309
2013-01-10 22.44 22.76 22.32 22.68 4103310
2013-01-11 22.66 22.73 22.18 22.35 3026169
2013-01-14 22.20 22.56 22.16 22.56 2340668
2013-01-15 22.38 22.75 22.31 22.73 1562712
2013-01-16 22.73 22.75 22.48 22.65 1654639
2013-01-17 22.75 23.02 22.65 22.97 2862543
2013-01-18 22.92 23.25 22.74 23.21 2905235
2013-01-22 23.12 23.46 22.96 23.37 2689413
2013-01-23 23.27 23.43 22.91 23.09 2699108
2013-01-24 23.10 23.49 23.10 23.33 1654224
2013-01-25 23.42 23.90 23.27 23.74 2103099
2013-01-28 23.87 23.93 23.40 23.61 1592295
2013-01-29 23.61 23.83 23.40 23.63 1807864
2013-01-30 23.64 23.74 23.44 23.59 1203973
2013-01-31 23.56 23.96 23.46 23.84 2031593
2013-02-01 23.60 23.74 23.30 23.72 2542554
2013-02-04 23.48 23.66 23.17 23.25 3680035
2013-02-05 22.50 23.15 22.47 22.75 9211553
2013-02-06 22.45 22.71 22.08 22.18 5521536
2013-02-07 22.05 22.21 21.50 21.89 6692040
2013-02-08 21.99 22.35 21.85 22.32 3021508
2013-02-11 22.25 22.49 22.05 22.48 3436315
2013-02-12 22.44 22.49 22.29 22.33 2061112
2013-02-13 22.35 22.42 21.93 22.05 2948596
2013-02-14 22.05 22.24 21.90 22.10 2032297
2013-02-15 22.10 22.16 21.91 21.94 1928177
2013-02-19 21.88 21.94 21.64 21.89 2666089
2013-02-20 21.91 22.03 21.44 21.48 1801449
2013-02-21 21.51 21.55 21.04 21.31 2723499
2013-02-22 21.34 21.74 21.32 21.71 2048744
2013-02-25 21.78 22.03 21.55 21.57 2368815
2013-02-26 21.62 22.03 21.53 21.97 2753632
2013-02-27 21.87 22.16 21.75 22.06 1920359
2013-02-28 22.07 22.18 21.81 21.82 1875329
2013-03-01 21.68 21.85 21.32 21.61 3811665
2013-03-04 21.56 21.83 21.45 21.82 2258079
2013-03-05 21.86 22.47 21.76 22.42 3798320
2013-03-06 22.39 22.48 21.96 22.05 2077792
2013-03-07 22.09 22.09 21.81 22.01 1147229
2013-03-08 22.05 22.16 21.94 22.09 1557393
2013-03-11 22.02 22.18 21.98 22.18 828074
2013-03-12 22.11 22.48 22.03 22.46 2662017
2013-03-13 22.41 22.49 22.21 22.24 1262838
2013-03-14 22.26 22.47 22.22 22.46 1181638
2013-03-15 22.42 22.62 22.18 22.32 3117910
2013-03-18 22.11 22.21 21.99 22.01 1602011
2013-03-19 21.99 22.14 21.72 21.98 2526474
2013-03-20 22.04 22.45 22.02 22.34 1829149
2013-03-21 22.21 22.51 22.04 22.18 1644848
2013-03-22 22.29 22.40 22.16 22.34 1160039
2013-03-25 22.49 22.81 22.32 22.46 2700909
2013-03-26 22.56 22.73 22.46 22.59 1324739
2013-03-27 22.45 22.52 22.20 22.40 1630385
2013-03-28 22.32 22.63 22.30 22.60 1411107
2013-04-01 22.46 22.92 22.42 22.82 2502141
2013-04-02 22.88 22.97 22.45 22.54 1575158
2013-04-03 22.57 22.57 21.89 22.16 2453515
2013-04-04 22.17 22.22 21.71 22.04 1692132
2013-04-05 21.81 21.88 21.41 21.65 2479744
2013-04-08 21.66 21.69 21.35 21.65 1650030
2013-04-09 21.67 21.82 21.59 21.63 1784946
2013-04-10 21.57 22.10 21.45 22.04 1503435
2013-04-11 22.05 22.21 21.77 22.03 1616658
2013-04-12 21.98 22.14 21.74 21.90 1137054
2013-04-15 21.77 21.84 21.40 21.50 1798307
2013-04-16 21.67 21.82 21.33 21.57 1084793
2013-04-17 21.45 21.45 20.79 20.96 1928873
2013-04-18 20.99 21.50 20.64 21.23 2820581
2013-04-19 21.29 21.51 21.14 21.27 1414176
2013-04-22 21.26 21.34 20.74 20.78 2888724
2013-04-23 20.91 21.10 20.77 20.94 2137198
2013-04-24 20.90 21.08 20.13 20.36 7289418
2013-04-25 20.46 20.58 20.12 20.50 2890579
2013-04-26 20.48 20.57 20.07 20.18 1970913
2013-04-29 20.31 20.46 20.18 20.43 2604844
2013-04-30 20.38 20.43 20.12 20.37 4058588
2013-05-01 20.38 20.49 20.22 20.26 2180413
2013-05-02 20.24 20.38 19.85 19.92 5124467
2013-05-03 20.14 20.19 19.98 20.02 3235812
2013-05-06 20.08 20.84 20.02 20.66 4901701
2013-05-07 20.00 20.29 19.58 20.05 11069114
2013-05-08 20.02 20.42 19.93 20.34 2748341
2013-05-09 20.31 20.66 20.26 20.51 2554247
2013-05-10 20.60 21.29 20.58 21.18 3389963
2013-05-13 21.07 21.53 21.06 21.33 3080650
2013-05-14 21.29 21.46 21.16 21.36 2293787
2013-05-15 21.35 21.40 21.04 21.09 1371875
2013-05-16 21.02 21.26 20.84 20.87 2116087
2013-05-17 20.89 21.22 20.86 21.09 2313165
2013-05-20 21.00 21.29 20.99 21.22 2089579
2013-05-21 21.69 21.71 21.25 21.27 1882463
2013-05-22 21.25 21.37 20.34 20.46 5086924
2013-05-23 20.33 20.48 20.19 20.39 3797322
2013-05-24 20.30 20.31 20.00 20.16 2212658
2013-05-28 20.35 20.48 20.18 20.31 1400180
2013-05-29 20.25 20.33 20.01 20.17 1577951
2013-05-30 20.20 20.79 20.20 20.62 2840351
2013-05-31 20.52 20.99 20.51 20.75 4017129
2013-06-03 20.83 20.83 20.54 20.65 2866571
2013-06-04 20.70 20.92 20.51 20.74 2843318
2013-06-05 20.62 20.74 20.19 20.30 2313111
2013-06-06 20.37 20.99 20.20 20.98 3040757
2013-06-07 21.10 21.80 21.03 21.63 4658445
2013-06-10 21.72 22.18 21.45 22.12 3098276
2013-06-11 21.84 21.99 21.65 21.86 2906883
2013-06-12 21.97 22.23 21.96 22.01 3050115
2013-06-13 21.93 21.97 21.43 21.64 3162616
2013-06-14 21.57 21.73 21.19 21.28 2096494
2013-06-17 21.46 21.58 21.29 21.43 2086239
2013-06-18 21.40 21.43 20.96 21.04 3875568
2013-06-19 20.95 21.10 20.41 20.43 3066232
2013-06-20 20.27 20.33 19.61 19.68 3410428
2013-06-21 19.68 19.86 19.37 19.76 4121505
2013-06-24 19.48 19.71 19.32 19.46 3671103
2013-06-25 19.64 19.70 19.03 19.63 4090926
2013-06-26 19.76 19.91 19.38 19.41 5870762
2013-06-27 19.47 19.55 18.98 19.04 6171933
2013-06-28 19.00 19.52 18.90 19.30 9093357
2013-07-01 19.50 19.77 19.31 19.57 3334001
2013-07-02 19.53 19.76 19.18 19.20 1897726
2013-07-03 19.17 19.17 18.85 19.03 1142478
2013-07-05 19.19 19.45 19.16 19.44 2001946
2013-07-08 19.47 19.49 19.09 19.22 1419864
2013-07-09 19.19 19.19 18.46 18.69 4358951
2013-07-10 18.81 19.00 18.68 18.93 3598022
2013-07-11 19.12 19.55 19.12 19.54 2631236
2013-07-12 19.56 19.97 19.46 19.78 3084085
2013-07-15 19.81 19.96 19.63 19.91 1617899
2013-07-16 19.97 19.97 19.58 19.70 2715046
2013-07-17 19.27 19.81 19.27 19.49 4155375
2013-07-18 19.61 20.01 19.51 19.97 2990219
2013-07-19 20.89 21.83 20.76 21.67 12336263
2013-07-22 21.51 22.26 21.45 22.17 5679864
2013-07-23 22.27 23.04 22.18 22.95 8169567
2013-07-24 22.99 23.00 22.50 22.54 6251003
2013-07-25 22.62 22.74 22.36 22.68 3055361
2013-07-26 22.63 22.80 22.50 22.66 2025540
2013-07-29 22.63 22.74 22.32 22.51 1594406
2013-07-30 22.63 22.63 22.29 22.29 2116400
2013-07-31 22.40 22.85 22.35 22.70 3226219
2013-08-01 22.88 23.24 22.65 22.86 3037421
2013-08-02 22.98 22.98 22.55 22.62 4298323
2013-08-05 22.56 22.81 22.34 22.47 3947749
2013-08-06 22.01 23.10 22.01 22.58 7263498
2013-08-07 22.39 22.76 22.39 22.54 1721918
2013-08-08 22.50 22.76 22.47 22.68 1939363
2013-08-09 22.65 22.81 22.51 22.68 1785969
2013-08-12 22.55 22.70 22.38 22.60 1628171
2013-08-13 22.59 22.82 22.48 22.72 2118395
2013-08-14 22.62 22.77 22.59 22.70 2133910
2013-08-15 22.51 22.65 22.28 22.64 2019665
2013-08-16 22.60 22.66 22.46 22.63 2127820
2013-08-19 22.59 22.75 22.48 22.62 1731332
2013-08-20 22.59 23.01 22.29 23.00 4087383
2013-08-21 23.00 23.00 22.51 22.62 3172246
2013-08-22 22.67 22.84 22.49 22.75 680667
2013-08-23 22.82 22.83 22.59 22.73 1030268
2013-08-26 22.79 22.93 22.73 22.84 1016477
2013-08-27 22.66 22.66 21.99 22.02 2487546
2013-08-28 21.93 22.05 21.69 21.70 2132721
2013-08-29 21.56 21.72 21.39 21.57 1846205
2013-08-30 21.60 21.60 21.28 21.34 1673613
2013-09-03 21.53 21.70 21.15 21.20 2728153
2013-09-04 21.18 21.31 21.11 21.20 2943777
2013-09-05 21.25 21.35 21.00 21.22 4598898
2013-09-06 21.24 21.50 21.05 21.39 3737980
2013-09-09 21.39 21.69 21.34 21.67 1312467
2013-09-10 21.77 21.80 20.33 20.54 10242947
2013-09-11 20.19 20.65 20.06 20.53 11177267
2013-09-12 20.49 20.63 20.31 20.32 2931473
2013-09-13 20.32 20.43 20.00 20.29 4569781
2013-09-16 20.41 20.59 20.19 20.51 3783934
2013-09-17 20.46 20.86 20.46 20.56 2146946
2013-09-18 20.60 20.60 20.16 20.20 4612057
2013-09-19 20.35 20.51 20.03 20.13 7926086
2013-09-20 20.13 20.41 20.10 20.16 6395991
2013-09-23 20.09 20.24 20.02 20.07 3525168
2013-09-24 20.33 20.60 20.20 20.49 5412425
2013-09-25 20.43 20.55 20.28 20.33 2826128
2013-09-26 20.31 20.52 20.29 20.41 1955429
2013-09-27 20.32 21.11 20.26 20.91 5601714
2013-09-30 20.70 20.87 20.53 20.65 4155607
2013-10-01 20.79 21.02 20.63 20.84 2920408
2013-10-02 20.95 21.25 20.88 21.00 5130922
2013-10-03 20.94 21.06 20.68 20.86 3355488
2013-10-04 20.84 21.03 20.66 20.75 3004868
2013-10-07 20.55 20.72 20.52 20.56 2812973
2013-10-08 20.52 20.78 20.44 20.65 2569902
2013-10-09 20.67 21.58 20.67 21.51 5305901
2013-10-10 21.70 21.75 21.25 21.42 2883549
2013-10-11 21.33 22.15 21.33 22.15 4406341
2013-10-14 22.05 22.28 21.83 22.19 2407099
2013-10-15 22.11 22.28 22.01 22.08 2011134
2013-10-16 21.95 22.28 21.80 22.23 3730347
2013-10-17 22.19 22.28 21.94 22.02 4525170
2013-10-18 22.03 22.28 21.95 22.28 1603702
2013-10-21 22.32 22.46 22.20 22.43 2154250
2013-10-22 22.44 22.53 22.27 22.52 1555422
2013-10-23 22.43 22.50 22.33 22.47 1562582
2013-10-24 22.50 22.55 22.23 22.42 1473099
2013-10-25 22.35 22.49 22.07 22.16 3244548
2013-10-28 22.12 22.34 22.04 22.16 2731318
2013-10-29 22.20 22.45 22.13 22.35 1282251
2013-10-30 22.74 22.74 22.26 22.41 2008019
2013-10-31 22.41 22.52 22.22 22.38 2555677
2013-11-01 22.40 22.47 22.15 22.42 1562741
2013-11-04 22.28 22.46 22.27 22.46 2907450
2013-11-05 22.40 22.41 22.11 22.22 4538617
2013-11-06 22.34 22.42 22.16 22.26 3463760
2013-11-07 22.26 22.47 22.14 22.16 4294676
2013-11-08 22.25 22.45 21.86 22.04 6669299
2013-11-11 22.14 22.91 22.10 22.90 4684291
2013-11-12 19.61 20.51 19.25 20.51 42804796
2013-11-13 20.42 20.65 20.01 20.59 9902617
2013-11-14 20.52 21.14 20.43 21.11 7152049
2013-11-15 21.07 21.31 21.03 21.16 4193855
2013-11-18 21.24 21.70 21.11 21.45 6101090
2013-11-19 21.42 22.52 21.32 22.50 6639395
2013-11-20 22.55 22.55 22.14 22.28 8915360
2013-11-21 22.97 23.07 22.61 22.71 18519613
2013-11-22 22.63 22.77 22.44 22.57 4344239
2013-11-25 22.69 22.85 22.37 22.41 6704409
2013-11-26 22.42 22.64 22.31 22.59 4028632
2013-11-27 22.68 22.75 22.52 22.66 1913478
2013-11-29 22.72 22.72 22.30 22.39 1395922
2013-12-02 22.22 22.50 22.11 22.31 2662943
2013-12-03 22.31 22.49 22.24 22.45 2702411
2013-12-04 22.31 22.50 22.20 22.26 3431277
2013-12-05 22.19 22.47 22.10 22.47 2533968
2013-12-06 22.62 22.80 22.25 22.29 2609482
2013-12-09 22.75 22.80 21.74 22.12 11184957
2013-12-10 22.00 22.23 21.94 22.21 3435256
2013-12-11 22.17 22.20 21.68 21.77 3780100
2013-12-12 21.70 21.84 21.55 21.65 3727668
2013-12-13 21.75 22.15 21.67 22.01 4415520
2013-12-16 22.04 22.31 22.04 22.15 3325623
2013-12-17 22.17 22.35 21.91 22.32 2244899
2013-12-18 22.38 22.43 22.10 22.39 3430659
2013-12-19 22.37 22.48 22.24 22.44 2890452
2013-12-20 22.38 22.53 22.30 22.42 6359924
2013-12-23 22.64 22.75 22.41 22.54 2401949
2013-12-24 22.53 22.69 22.46 22.57 987749
2013-12-26 22.47 22.64 22.38 22.52 1563038
2013-12-27 22.61 22.61 22.28 22.36 1630308
2013-12-30 22.34 22.37 22.17 22.32 1961695
2013-12-31 22.35 22.37 22.23 22.35 1424660
2014-01-02 22.22 22.30 21.91 21.94 2475125
2014-01-03 22.13 22.23 22.06 22.19 1662931
2014-01-06 21.89 22.04 21.59 21.66 3783017
2014-01-07 21.71 21.97 21.67 21.92 3323132
2014-01-08 21.90 22.25 21.89 22.08 3543325
2014-01-09 22.16 22.19 21.80 22.07 2216567
2014-01-10 22.04 22.18 21.81 22.12 2131512
2014-01-13 22.00 22.11 21.71 21.80 1981297
2014-01-14 21.89 22.25 21.78 22.11 1616839
2014-01-15 22.15 22.43 22.08 22.31 1789419
2014-01-16 22.24 22.61 22.20 22.57 1849905
2014-01-17 22.57 22.72 22.56 22.58 1424739
2014-01-21 22.62 22.67 22.10 22.28 2429151
2014-01-22 21.99 21.99 21.29 21.77 4738830
2014-01-23 21.68 21.94 21.55 21.94 1606089
2014-01-24 21.80 21.81 21.21 21.24 2478153
2014-01-27 21.26 21.30 20.82 20.98 2243118
2014-01-28 21.04 21.33 20.85 20.95 3148973
2014-01-29 20.79 20.96 20.64 20.82 2283799
2014-01-30 21.12 21.12 20.75 21.01 2782178
2014-01-31 20.84 21.43 20.64 21.36 2908749
2014-02-03 21.35 21.47 20.35 20.47 4872939
2014-02-04 21.49 21.49 20.03 20.11 9808690
2014-02-05 20.00 20.73 19.91 20.68 3845856
2014-02-06 20.74 20.92 20.56 20.75 1854103
2014-02-07 20.62 20.95 20.62 20.95 1349989
2014-02-10 20.97 21.33 20.89 21.32 1943092
2014-02-11 21.67 21.78 21.52 21.64 2764547
2014-02-12 21.63 21.84 21.32 21.41 1766339
2014-02-13 21.47 21.72 21.30 21.32 2939646
2014-02-14 21.28 21.48 21.07 21.25 2037200
2014-02-18 21.47 21.65 21.36 21.64 2262583
2014-02-19 21.57 21.70 21.35 21.39 1386723
2014-02-20 21.44 21.66 21.33 21.48 1853789
2014-02-21 21.50 21.91 21.45 21.81 1712405
2014-02-24 21.51 21.98 21.51 21.72 1683574
2014-02-25 21.74 21.78 21.54 21.61 1402902
2014-02-26 21.65 21.73 21.55 21.71 1401814
2014-02-27 21.65 21.79 21.47 21.76 393455
2014-02-28 21.77 22.10 21.62 21.78 1883912
2014-03-03 21.56 21.95 21.46 21.79 2526877
2014-03-04 22.01 22.05 21.70 21.75 2575494
2014-03-05 21.72 21.80 21.49 21.61 2777748
2014-03-06 21.75 22.20 21.73 21.98 3863755
2014-03-07 22.03 22.70 21.97 22.53 2785855
2014-03-10 22.38 22.49 22.02 22.18 1911146
2014-03-11 22.24 22.40 22.06 22.22 1939429
2014-03-12 22.15 22.29 21.96 22.11 2022753
2014-03-13 22.10 22.28 21.35 21.50 2977204
2014-03-14 21.50 21.77 21.32 21.49 2167896
2014-03-17 21.57 21.79 21.48 21.55 3044097
2014-03-18 21.61 21.74 21.53 21.73 1833589
2014-03-19 21.74 21.93 21.49 21.59 1798429
2014-03-20 21.57 21.60 21.34 21.49 1630180
2014-03-21 21.61 21.67 21.20 21.38 5128293
2014-03-24 21.53 21.58 21.04 21.33 1805401
2014-03-25 21.37 21.69 21.10 21.15 1659485
2014-03-26 21.22 21.30 20.90 20.90 1964862
2014-03-27 20.87 20.98 20.61 20.76 2001788
2014-03-28 20.85 21.16 20.71 21.01 2025769
2014-03-31 21.17 21.51 20.97 21.50 2058143
2014-04-01 21.57 21.81 21.50 21.78 1687179
2014-04-02 21.67 22.00 21.55 21.87 1756008
2014-04-03 21.90 21.94 21.66 21.89 2327191
2014-04-04 22.00 22.44 21.94 22.03 2791466
2014-04-07 22.01 22.11 21.63 21.73 2631543
2014-04-08 21.78 21.95 21.51 21.58 1985913
2014-04-09 21.51 21.94 21.42 21.80 2275839
2014-04-10 21.82 21.84 21.30 21.41 2061021
2014-04-11 21.30 21.39 20.72 20.77 1761994
2014-04-14 20.85 21.08 20.69 20.89 1727248
2014-04-15 20.95 21.12 20.70 21.09 2073337
2014-04-16 21.24 21.30 20.86 21.04 1429206
2014-04-17 21.01 21.03 20.75 20.79 2136299
2014-04-21 20.78 20.91 20.65 20.72 2651563
2014-04-22 20.53 20.84 20.53 20.73 2057723
2014-04-23 20.76 20.76 20.46 20.48 2491853
2014-04-24 20.78 20.99 20.50 20.73 6041553
2014-04-25 20.55 20.73 20.24 20.27 2875128
2014-04-28 20.33 20.77 20.28 20.65 3295397
2014-04-29 20.70 21.15 20.55 20.97 2498346
2014-04-30 20.90 21.11 20.80 20.99 3223832
2014-05-01 22.40 23.23 22.15 22.66 7087521
2014-05-02 22.64 23.04 22.64 22.74 3009214
2014-05-05 22.64 23.20 22.54 23.18 2605986
2014-05-06 23.14 23.72 23.08 23.61 4643833
2014-05-07 23.61 24.52 23.43 24.51 5356870
2014-05-08 24.51 24.64 24.07 24.18 3753531
2014-05-09 24.04 24.50 23.84 24.40 2677434
2014-05-12 24.78 25.00 24.58 24.88 2387363
2014-05-13 24.88 24.97 24.35 24.42 2909206
2014-05-14 24.42 24.53 24.15 24.17 3614087
2014-05-15 24.18 24.22 23.77 23.87 2687535
2014-05-16 23.82 23.94 23.70 23.88 1876307
2014-05-19 23.81 24.00 23.81 23.91 2301701
2014-05-20 23.92 23.96 23.40 23.61 2729663
2014-05-21 23.73 23.96 23.62 23.82 1785458
2014-05-22 23.73 24.05 23.66 23.84 2282084
2014-05-23 23.82 23.95 23.59 23.82 1569677
2014-05-27 23.85 24.21 23.80 23.94 1998944
2014-05-28 23.95 24.06 23.74 23.97 1681775
2014-05-29 24.03 24.35 23.94 24.25 2448221
2014-05-30 24.19 24.59 24.16 24.44 4465472
2014-06-02 24.45 24.55 24.19 24.43 1181159
2014-06-03 24.31 24.64 24.30 24.57 1371224
2014-06-04 24.49 24.65 24.40 24.57 951728
2014-06-05 24.61 24.78 24.46 24.65 1084439
2014-06-06 24.75 24.94 24.62 24.90 1787525
2014-06-09 24.80 25.05 24.79 25.01 1228195
2014-06-10 24.90 24.97 24.77 24.90 1390043
2014-06-11 24.81 24.99 24.74 24.79 1384693
2014-06-12 24.71 24.80 24.33 24.48 1532980
2014-06-13 24.56 24.65 24.27 24.56 1624263
2014-06-16 24.64 25.15 24.59 24.90 3637522
2014-06-17 24.96 25.51 24.64 25.26 2781619
2014-06-18 25.22 25.37 25.08 25.33 2059487
2014-06-19 25.39 25.41 25.03 25.28 1843390
2014-06-20 25.40 25.84 25.00 25.60 4199763
2014-06-23 25.54 25.60 25.31 25.44 1086068
2014-06-24 25.36 25.47 25.13 25.14 1117193
2014-06-25 26.10 26.18 25.52 25.60 2992155
2014-06-26 25.53 25.71 25.31 25.51 1635151
2014-06-27 25.41 25.70 25.37 25.58 4012736
2014-06-30 25.62 25.65 25.20 25.35 2022019
2014-07-01 25.39 26.04 25.39 25.80 2859392
2014-07-02 25.81 25.96 25.50 25.59 2629139
2014-07-03 25.64 26.04 25.54 26.02 2161914
2014-07-07 25.36 25.65 25.20 25.47 1713735
2014-07-08 25.46 25.51 25.15 25.33 3421665
2014-07-09 25.31 25.53 25.26 25.51 1498387
2014-07-10 25.22 25.52 25.04 25.48 1136985
2014-07-11 25.54 25.74 25.36 25.70 1390922
2014-07-14 25.89 26.00 25.51 25.57 1343302
2014-07-15 25.53 25.73 25.23 25.45 1461357
2014-07-16 25.54 25.70 25.18 25.30 1208902
2014-07-17 25.26 25.47 25.04 25.05 962338
2014-07-18 25.09 25.44 25.01 25.43 694312
2014-07-21 25.29 25.35 25.02 25.21 558230
2014-07-22 25.33 25.60 25.23 25.23 1409010
2014-07-23 25.19 25.68 25.17 25.59 779066
2014-07-24 25.66 25.73 25.37 25.63 780226
2014-07-25 25.50 25.53 25.09 25.26 1064460
2014-07-28 25.23 26.00 25.08 25.88 1839737
2014-07-29 25.87 25.90 25.51 25.53 1663139
2014-07-30 25.72 26.35 25.55 25.96 4494314
2014-07-31 26.75 26.75 25.90 26.07 3474061
2014-08-01 26.12 26.35 25.87 26.09 2613337
2014-08-04 26.12 26.18 25.78 25.86 1765155
2014-08-05 25.79 26.00 25.56 25.66 1589654
2014-08-06 25.58 25.74 25.39 25.59 1583346
2014-08-07 25.64 25.80 25.22 25.33 1133485
2014-08-08 25.38 25.65 25.20 25.63 675998
2014-08-11 25.77 25.86 25.59 25.63 1145564
2014-08-12 25.58 25.73 25.33 25.36 961451
2014-08-13 25.41 26.05 25.41 26.01 869250
2014-08-14 26.05 26.35 25.98 26.28 1422996
2014-08-15 26.39 26.47 25.46 25.56 1904120
2014-08-18 25.63 25.90 25.33 25.43 2587884
2014-08-19 25.44 25.54 25.29 25.47 1400806
2014-08-20 25.38 25.56 25.26 25.53 836600
2014-08-21 25.49 25.54 25.18 25.20 1597163
2014-08-22 25.23 25.36 24.88 24.90 1583592
2014-08-25 25.07 25.14 24.76 24.80 1009553
2014-08-26 24.91 24.99 24.84 24.86 1384850
2014-08-27 24.84 25.21 24.84 24.98 1133238
2014-08-28 24.79 24.94 24.54 24.71 1983673
2014-08-29 24.75 25.00 24.67 24.87 1032588
2014-09-02 24.87 25.34 24.84 25.30 2267025
2014-09-03 25.32 25.49 25.18 25.20 1138298
2014-09-04 25.19 25.43 24.79 24.89 1214955
2014-09-05 24.88 25.04 24.77 25.03 660814
2014-09-08 25.26 25.61 25.20 25.53 2005872
2014-09-09 25.55 25.63 25.24 25.28 1286532
2014-09-10 25.40 25.52 25.30 25.32 2147493
2014-09-11 25.19 25.28 25.00 25.14 1568271
2014-09-12 25.11 25.21 24.71 24.73 2050243
2014-09-15 24.69 24.73 24.40 24.57 1265512
2014-09-16 24.54 24.85 24.29 24.80 2414036
2014-09-17 24.81 24.98 24.64 24.66 1696644
2014-09-18 24.71 24.77 24.46 24.57 1610881
2014-09-19 24.58 24.73 24.07 24.14 8590792
2014-09-22 24.60 25.06 24.50 24.79 3794954
2014-09-23 24.98 24.98 24.34 24.34 2044999
2014-09-24 24.33 24.68 24.22 24.66 2137574
2014-09-25 24.56 24.62 24.14 24.21 1658453
2014-09-26 24.29 24.39 24.15 24.36 1516364
2014-09-29 24.13 24.66 24.07 24.49 1934365
2014-09-30 24.49 24.59 24.29 24.33 2052404
2014-10-01 24.35 24.36 23.15 23.84 9315270
2014-10-02 23.85 24.04 23.43 23.88 5056098
2014-10-03 24.14 24.64 23.94 24.61 5283295
2014-10-06 24.75 24.92 24.57 24.76 3409772
2014-10-07 24.60 24.60 24.10 24.10 2561419
2014-10-08 24.17 24.53 24.10 24.50 2207126
2014-10-09 24.53 24.54 23.97 23.97 1319121
2014-10-10 23.92 24.37 23.91 24.06 2362746
2014-10-13 24.06 24.42 23.36 23.45 2470230
2014-10-14 23.63 24.17 23.22 23.92 2830772
2014-10-15 23.54 23.72 22.70 23.36 2973721
2014-10-16 22.96 23.31 22.87 23.15 2224903
2014-10-17 23.41 23.93 23.16 23.86 1495108
2014-10-20 23.76 24.02 23.61 24.01 1073700
2014-10-21 24.14 24.82 24.14 24.76 1408260
2014-10-22 24.78 24.87 24.31 24.31 933099
2014-10-23 24.06 24.97 23.86 24.77 1607573
2014-10-24 24.75 24.99 24.75 24.94 613822
2014-10-27 25.64 25.64 24.89 25.21 2548351
2014-10-28 25.26 25.60 25.14 25.59 1027308
2014-10-29 25.64 25.79 25.43 25.74 1368473
2014-10-30 25.63 25.99 25.53 25.92 1061010
2014-10-31 26.01 26.22 25.84 26.19 2510316
2014-11-03 26.83 27.13 26.56 26.96 5570184
2014-11-04 26.87 27.08 26.76 27.04 1924748
2014-11-05 27.30 27.35 26.39 26.46 3270302
2014-11-06 27.01 27.29 26.46 26.58 3120576
2014-11-07 26.50 26.73 26.17 26.21 1901302
2014-11-10 26.08 26.58 26.04 26.55 1629784
2014-11-11 26.54 26.79 26.40 26.61 1956094
2014-11-12 26.51 26.71 26.41 26.55 1874904
2014-11-13 26.65 26.70 26.45 26.75 237318
2014-11-14 26.45 26.56 26.25 26.30 995018
2014-11-17 26.24 26.42 26.12 26.37 785374
2014-11-18 26.32 26.76 26.25 26.64 1392124
2014-11-19 26.54 26.62 26.27 26.29 1085489
2014-11-20 26.08 26.43 26.05 26.39 972349
2014-11-21 26.72 26.72 26.40 26.51 1319831
2014-11-24 26.69 26.73 26.26 26.64 1131441
2014-11-25 26.63 26.77 26.47 26.55 891845
2014-11-26 26.47 26.72 26.37 26.48 1492371
2014-11-28 26.53 26.95 26.51 26.80 562434
2014-12-01 26.65 26.79 26.32 26.33 937569
2014-12-02 26.36 26.60 26.36 26.48 890809
2014-12-03 26.48 26.67 26.43 26.63 656203
2014-12-04 26.61 26.63 26.45 26.52 806318
2014-12-05 26.61 26.62 26.32 26.56 733404
2014-12-08 26.52 26.75 26.45 26.63 1798072
2014-12-09 26.54 27.00 26.30 26.98 1615222
2014-12-10 26.78 26.95 26.40 26.45 1385269
2014-12-11 26.52 26.71 26.33 26.37 1588774
2014-12-12 26.15 26.29 25.83 25.85 1142840
2014-12-15 25.98 26.22 25.40 25.60 1398778
2014-12-16 25.36 25.95 25.26 25.64 1572101
2014-12-17 25.75 26.39 25.66 26.37 1312429
2014-12-18 26.91 26.98 26.49 26.96 1482339
2014-12-19 26.93 27.10 26.81 26.93 1813044
2014-12-22 26.96 27.24 26.80 27.05 1270190
2014-12-23 27.22 27.22 26.70 26.79 967351
2014-12-24 26.90 27.04 26.83 26.89 281486
2014-12-26 26.93 27.09 26.90 26.93 434465
2014-12-29 27.20 27.07 26.81 26.93 360204
2014-12-30 26.86 27.03 26.85 26.92 421744
2014-12-31 26.95 27.20 26.72 26.74 807502
2015-01-02 26.83 27.00 26.15 26.38 1461281
2015-01-05 26.30 26.48 25.96 26.12 942467
2015-01-06 26.20 26.39 25.66 25.75 1490300
2015-01-07 25.74 26.41 25.60 26.40 2059521
2015-01-08 27.09 27.14 26.46 27.11 3009629
2015-01-09 27.20 27.20 26.60 26.76 1091860
2015-01-12 27.14 28.81 27.14 28.73 3956930
2015-01-13 28.91 29.72 28.55 28.78 4498120
2015-01-14 28.50 29.10 28.26 28.99 2492400
2015-01-15 28.98 29.16 28.50 28.76 1276741
2015-01-16 28.76 29.14 28.54 29.03 2685635
2015-01-20 29.50 29.68 29.04 29.28 1870147
2015-01-21 29.00 29.46 28.78 29.40 1482960
2015-01-22 29.57 29.67 29.24 29.51 3523448
2015-01-23 29.54 29.59 29.30 29.35 2077842
2015-01-26 29.37 29.63 29.08 29.62 2444246
2015-01-27 29.40 29.65 29.20 29.61 1722086
2015-01-28 29.75 29.90 29.47 29.61 1888638
2015-01-29 30.00 31.20 29.95 31.12 4796763
2015-01-30 30.81 30.89 30.33 30.37 2308484
2015-02-02 30.51 30.58 29.75 30.25 2068860
2015-02-03 30.57 30.69 30.23 30.56 1819138
2015-02-04 30.40 30.65 29.98 30.00 2698202
2015-02-05 30.16 30.49 30.10 30.27 2313100
2015-02-06 30.30 30.36 29.85 29.96 2255620
2015-02-09 29.84 30.16 29.71 30.00 1187740
2015-02-10 30.24 30.26 29.76 30.07 1570633
2015-02-11 30.08 30.39 30.00 30.05 1618029
2015-02-12 30.21 30.28 30.02 30.25 1569161
2015-02-13 30.25 30.50 30.11 30.46 1848868
2015-02-17 30.46 30.59 30.21 30.51 1895516
2015-02-18 30.52 30.90 30.38 30.83 1396249
2015-02-19 31.49 31.80 31.24 31.67 3135226
2015-02-20 31.53 31.75 31.26 31.74 1496209
2015-02-23 31.75 31.90 31.64 31.72 1501757
2015-02-24 31.68 32.00 31.50 31.85 1547347
2015-02-25 31.69 32.11 31.56 32.06 1636345
2015-02-26 31.98 32.21 31.78 32.21 1231612
2015-02-27 32.26 32.49 32.15 32.38 1690548
2015-03-02 32.38 32.74 32.16 32.68 2337888
2015-03-03 32.47 32.66 32.32 32.57 2293229
2015-03-04 32.46 32.50 32.20 32.36 1659503
2015-03-05 31.38 32.54 31.23 32.44 1927663
2015-03-06 32.48 32.55 32.07 32.16 1432071
2015-03-09 32.19 32.26 31.66 31.79 1641342
2015-03-10 31.55 32.15 31.40 31.92 1445732
2015-03-11 32.10 32.27 31.87 31.96 1270113
2015-03-12 32.02 32.28 31.88 32.25 634616
2015-03-13 32.15 32.39 32.01 32.29 2081598
2015-03-16 32.38 32.84 32.38 32.52 1372059
2015-03-17 32.29 32.54 32.22 32.46 886614
2015-03-18 32.32 33.14 32.30 32.74 1900613
2015-03-19 32.75 33.03 32.68 32.98 1720237
2015-03-20 33.04 33.31 32.82 33.26 2546916
2015-03-23 33.31 33.33 32.99 32.99 1267687
2015-03-24 32.96 32.97 32.47 32.59 1299171
2015-03-25 32.68 32.74 32.00 32.03 1575823
2015-03-26 31.84 32.15 31.30 31.94 1605191
2015-03-27 31.99 32.61 31.95 32.49 956392
2015-03-30 32.72 33.24 32.66 33.17 1122078
2015-03-31 33.15 33.34 32.86 33.03 1770482
2015-04-01 32.90 32.97 32.28 32.58 1494441
2015-04-02 32.65 33.15 32.57 32.95 1256428
2015-04-06 32.74 33.41 32.56 33.21 3411358
2015-04-07 33.20 33.58 33.00 33.03 1116436
2015-04-08 32.88 33.30 32.12 33.24 1224607
2015-04-09 33.35 33.45 32.94 33.40 629608
2015-04-10 33.50 33.57 33.23 33.30 647443
2015-04-13 33.27 33.46 33.10 33.18 679966
2015-04-14 33.20 33.31 32.95 33.18 897354
2015-04-15 33.26 33.26 32.71 32.74 777139
2015-04-16 32.60 32.84 32.56 32.82 804257
2015-04-17 32.66 32.86 32.36 32.47 657148
2015-04-20 32.58 33.16 32.51 33.08 1219690
2015-04-21 33.24 33.52 32.97 33.33 1636116
2015-04-22 33.37 33.50 33.12 33.26 2260065
2015-04-23 33.16 33.61 33.14 33.42 2913868
2015-04-24 33.49 34.20 33.31 33.99 1883896
2015-04-27 34.01 34.02 33.02 33.15 2387589
2015-04-28 33.08 33.30 32.72 33.04 2713785
2015-04-29 32.81 33.22 32.42 32.66 2263822
2015-04-30 34.37 34.65 33.39 33.74 6511912
2015-05-01 33.99 34.35 33.84 34.01 1968579
2015-05-04 34.14 34.56 34.00 34.40 2102988
2015-05-05 34.36 34.66 33.46 33.63 2192047
2015-05-06 33.70 33.75 33.38 33.47 1467632
2015-05-07 33.35 33.88 32.95 33.64 1062542
2015-05-08 33.95 34.15 33.71 33.99 890346
2015-05-11 34.01 34.34 33.96 34.25 1024057
2015-05-12 34.06 34.06 33.70 33.85 812483
2015-05-13 33.95 34.14 33.74 34.08 1464467
2015-05-14 34.23 34.40 33.98 34.30 1041645
2015-05-15 34.31 34.57 34.25 34.45 835301
2015-05-18 34.31 34.71 34.22 34.62 877800
2015-05-19 34.69 35.35 34.61 35.32 1523215
2015-05-20 35.30 35.30 34.85 34.89 1272770
2015-05-21 34.85 35.01 34.57 34.96 1146027
2015-05-22 34.87 35.24 34.85 35.05 803233
2015-05-26 35.03 35.08 34.43 34.61 2086981
2015-05-27 34.64 35.50 34.64 35.45 1721979
2015-05-28 35.34 35.45 35.00 35.29 1880005
2015-05-29 35.24 35.93 35.00 35.77 2540473
2015-06-01 36.00 36.35 35.77 36.14 1736754
2015-06-02 35.99 36.36 35.71 36.23 1512131
2015-06-03 36.35 36.55 36.27 36.43 3753851
2015-06-04 36.17 36.45 36.08 36.26 1630224
2015-06-05 36.29 36.44 36.03 36.37 1495978
2015-06-08 36.33 36.45 36.19 36.25 1333537
2015-06-09 36.29 36.58 36.02 36.55 1437302
2015-06-10 36.71 37.31 36.50 37.11 3591225
2015-06-11 37.11 37.60 37.02 37.40 1861563
2015-06-12 37.26 37.49 37.08 37.30 2375177
2015-06-15 37.00 37.21 36.83 37.08 2295178
2015-06-16 36.99 37.51 36.92 37.50 1847926
2015-06-17 37.66 37.66 37.09 37.37 1165219
2015-06-18 37.38 37.95 37.37 37.87 1615173
2015-06-19 38.03 38.33 38.00 38.26 1738553
2015-06-22 38.54 38.54 38.01 38.11 2610389
2015-06-23 38.35 38.45 37.93 37.93 1080086
2015-06-24 37.86 37.92 37.48 37.63 1277203
2015-06-25 37.79 37.84 37.62 37.69 1751887
2015-06-26 37.81 38.55 37.78 38.25 5012679
2015-06-29 37.97 38.37 37.60 37.63 2365575
2015-06-30 37.83 38.13 37.75 38.06 1617510
2015-07-01 38.41 38.52 38.01 38.13 1476967
2015-07-02 38.16 38.46 37.93 38.41 2481369
2015-07-06 38.05 38.41 37.78 38.34 2390400
2015-07-07 38.50 38.98 38.22 38.80 3041928
2015-07-08 38.57 38.68 37.63 37.80 6610005
2015-07-09 38.23 38.32 37.95 37.96 2462544
2015-07-10 38.39 38.79 38.16 38.71 2770150
2015-07-13 38.49 39.31 38.40 39.24 3152722
2015-07-14 38.49 39.35 38.33 38.40 3849041
2015-07-15 38.56 38.83 38.31 38.34 2247626
2015-07-16 37.96 38.55 37.48 38.10 4599233
2015-07-17 38.22 38.22 37.83 38.01 1477983
2015-07-20 38.15 38.24 37.77 37.90 1858396
2015-07-21 38.05 38.12 37.69 37.90 1344728
2015-07-22 37.84 38.12 37.75 37.99 2655278
2015-07-23 37.98 38.05 37.59 37.62 2072560
2015-07-24 37.92 38.13 37.53 37.91 2941428
2015-07-27 37.66 37.77 37.34 37.66 2055915
2015-07-28 37.84 37.84 37.24 37.54 4239743
2015-07-29 37.60 38.11 37.45 38.03 3015579
2015-07-30 41.50 42.35 40.68 40.75 12760948
2015-07-31 40.85 41.71 40.78 41.66 4317954
2015-08-03 41.67 41.99 41.29 41.57 3371480
2015-08-04 40.60 41.99 40.60 41.39 7874923
2015-08-05 41.48 42.48 41.48 42.28 6678630
2015-08-06 42.13 42.43 40.40 40.42 5881180
2015-08-07 40.32 40.78 39.76 40.74 5105802
2015-08-10 41.02 41.88 40.80 41.51 4154978
2015-08-11 41.20 41.66 40.96 41.24 3349920
2015-08-12 40.95 42.08 40.69 41.90 4622208
2015-08-13 42.09 42.26 41.68 41.73 4395991
2015-08-14 41.49 42.48 41.49 42.45 3896635
2015-08-17 42.41 42.99 42.09 42.92 2382455
2015-08-18 42.42 43.00 42.23 42.60 2270068
2015-08-19 42.58 42.60 41.93 42.21 2210654
2015-08-20 41.91 42.17 40.86 40.87 1815941
2015-08-21 40.52 40.83 39.67 39.74 3236602
2015-08-24 37.22 38.82 35.80 38.03 6556615
2015-08-25 39.30 39.32 37.97 38.00 3847552
2015-08-26 38.97 39.18 37.59 38.72 4274606
2015-08-27 39.29 39.47 38.71 39.31 2317214
2015-08-28 39.24 39.78 38.52 39.76 2210599
2015-08-31 39.42 39.71 38.69 38.81 1855196
2015-09-01 38.28 38.48 37.07 37.22 4686520
2015-09-02 38.22 38.44 37.32 37.88 3956188
2015-09-03 38.12 38.82 38.12 38.43 2638855
2015-09-04 38.00 38.69 37.98 38.53 2755103
2015-09-08 39.14 39.78 38.69 39.67 4154989
2015-09-09 40.00 40.00 38.86 38.94 2321176
2015-09-10 38.90 39.66 38.75 39.39 1721151
2015-09-11 39.45 40.22 39.37 40.11 1899855
2015-09-14 40.19 40.46 39.88 40.46 1980363
2015-09-15 40.69 41.33 40.32 41.14 2288923
2015-09-16 41.58 41.61 40.71 41.52 2424754
2015-09-17 41.64 42.58 41.53 41.99 2415464
2015-09-18 41.63 42.37 41.14 41.61 5657084
2015-09-21 41.83 42.25 41.18 41.76 1704983
2015-09-22 41.10 41.53 40.96 41.39 1897787
2015-09-23 41.34 41.60 40.87 41.19 1746093
2015-09-24 40.86 41.02 40.40 40.71 2452119
2015-09-25 41.23 41.34 39.71 40.00 2382601
2015-09-28 39.72 39.79 37.00 37.76 4012153
2015-09-29 37.88 38.36 37.30 37.86 4765834
2015-09-30 38.39 39.24 38.18 39.13 2876975
2015-10-01 39.02 39.25 38.25 39.03 1956484
2015-10-02 38.49 39.43 38.26 39.42 2196402
2015-10-05 39.67 39.67 38.61 38.78 4710504
2015-10-06 38.78 39.80 37.13 37.47 3297762
2015-10-07 37.36 37.72 36.69 37.48 2485613
2015-10-08 37.41 37.48 36.72 37.20 2807347
2015-10-09 37.40 37.65 37.12 37.28 3014309
2015-10-12 37.23 37.77 36.99 37.62 2062509
2015-10-13 37.17 37.83 37.07 37.21 2799775
2015-10-14 37.23 37.62 36.59 36.69 2087594
2015-10-15 36.73 37.69 36.59 37.67 2158158
2015-10-16 37.62 38.21 37.62 37.85 2854003
2015-10-19 37.90 38.58 37.84 38.54 2416776
2015-10-20 38.37 38.54 37.07 37.48 3962814
2015-10-21 37.36 37.60 36.34 37.26 3489538
2015-10-22 37.36 37.52 36.29 36.57 2959411
2015-10-23 36.98 37.40 36.86 36.96 3439170
2015-10-26 37.35 37.89 37.12 37.71 2548847
2015-10-27 37.75 38.45 37.59 38.43 2438869
2015-10-28 38.48 39.56 37.87 39.54 2257923
2015-10-29 39.49 39.49 38.45 38.67 2396809
2015-10-30 38.72 39.17 38.33 38.86 1682731
2015-11-02 38.78 39.83 38.75 39.59 2586810
2015-11-03 39.25 39.78 39.01 39.72 1977741
2015-11-04 39.71 39.99 39.28 39.52 2436119
2015-11-05 39.43 40.50 38.44 39.96 3452481
2015-11-06 39.86 40.32 39.54 40.26 2740289
2015-11-09 39.95 40.06 39.34 39.64 2722738
2015-11-10 39.47 41.21 39.47 41.00 2927460
2015-11-11 40.90 40.90 40.33 40.36 1959637
2015-11-12 40.23 40.55 39.69 39.70 2705437
2015-11-13 39.61 40.35 39.51 39.66 2134640
2015-11-16 39.45 39.82 39.01 39.73 2060886
2015-11-17 39.75 40.34 39.43 40.05 2402921
2015-11-18 40.00 40.86 39.78 40.59 2453370
2015-11-19 40.46 40.60 39.75 39.85 2044638
2015-11-20 40.00 40.31 39.77 40.01 1508395
2015-11-23 40.00 40.45 39.11 40.00 2885371
2015-11-24 39.86 40.12 39.52 40.01 1592251
2015-11-25 39.96 40.14 39.81 39.94 1169614
2015-11-27 39.91 40.25 39.33 40.06 905113
2015-11-30 40.70 40.84 40.10 40.35 2693238
2015-12-01 40.69 41.26 40.25 41.22 2891329
2015-12-02 41.55 41.66 40.79 40.87 2132438
2015-12-03 40.99 41.09 39.06 39.17 2199813
2015-12-04 39.16 39.79 39.10 39.57 1561766
2015-12-07 39.59 39.90 38.57 38.83 1948585
2015-12-08 38.59 38.92 38.36 38.83 2248999
2015-12-09 38.63 38.71 37.41 37.49 2969260
2015-12-10 37.68 38.19 37.33 37.77 2255263
2015-12-11 38.53 39.03 37.91 38.12 2696534
2015-12-14 38.05 38.49 37.23 37.49 1902357
2015-12-15 37.75 38.63 37.48 38.50 3019641
2015-12-16 38.66 39.17 38.18 38.99 2224354
2015-12-17 39.17 39.20 38.37 38.40 1876821
2015-12-18 38.18 39.00 38.18 38.58 3812387
2015-12-21 38.63 39.00 38.30 38.93 1530949
2015-12-22 39.03 39.11 38.35 38.79 1473203
2015-12-23 38.87 38.87 38.20 38.84 1367545
2015-12-24 38.84 39.30 38.70 39.08 434674
2015-12-28 38.88 39.33 38.74 39.30 1000537
2015-12-29 39.49 39.94 39.42 39.55 960969
2015-12-30 39.40 39.70 39.29 39.34 659406
2015-12-31 39.14 39.34 38.50 38.69 934389
2016-01-04 38.38 38.51 37.52 37.83 1794462
2016-01-05 37.83 38.08 37.43 37.92 2457984
2016-01-06 37.50 38.78 37.26 38.42 3727005
2016-01-07 37.87 38.00 37.19 37.37 1858978
2016-01-08 37.62 37.77 36.46 36.55 1814240
2016-01-11 36.60 36.81 35.64 36.08 2419588
2016-01-12 36.25 36.67 35.97 36.65 2151330
2016-01-13 36.73 37.21 35.41 35.47 1613337
2016-01-14 35.23 35.57 34.63 35.36 3168884
2016-01-15 34.61 34.99 33.95 34.96 3575950
2016-01-19 35.17 35.38 34.35 34.48 3842047
2016-01-20 33.98 35.29 33.37 34.79 3064349
2016-01-21 34.82 35.03 33.77 33.91 2959116
2016-01-22 34.44 35.33 34.00 35.21 2156909
2016-01-25 35.03 36.01 34.56 35.69 2983885
2016-01-26 35.90 36.48 35.53 36.44 2175982
2016-01-27 36.21 36.58 35.63 35.77 2607013
2016-01-28 34.24 34.24 32.41 33.07 8304480
2016-01-29 33.20 34.20 33.02 33.94 5531811
2016-02-01 34.02 35.67 33.85 35.38 5940835
2016-02-02 35.15 35.62 34.52 34.83 4780950
2016-02-03 35.14 35.49 34.26 35.10 4400911
2016-02-04 35.16 35.78 34.84 35.21 3527821
2016-02-05 35.02 35.43 33.16 33.27 3326146
2016-02-08 32.95 32.98 31.99 32.75 4827254
2016-02-09 32.43 33.64 32.12 32.89 3414470
2016-02-10 33.21 33.69 32.32 32.79 2027826
2016-02-11 32.46 32.92 32.18 32.42 3295844
2016-02-12 33.00 33.03 31.84 32.60 2557154
2016-02-16 33.10 34.29 32.62 33.83 3290278
2016-02-17 34.07 34.68 33.84 34.47 2947278
2016-02-18 34.46 34.98 34.17 34.40 2377275
2016-02-19 34.43 34.80 34.29 34.49 1924459
2016-02-22 34.73 34.93 34.30 34.50 1696752
2016-02-23 34.35 34.57 34.17 34.39 1242383
2016-02-24 34.16 34.82 34.07 34.61 2371535
2016-02-25 34.77 35.24 34.69 35.15 2079949
2016-02-26 35.36 35.46 34.90 35.08 2243878
2016-02-29 35.00 35.23 34.62 34.63 1835000
2016-03-01 34.79 35.67 34.57 35.64 2287702
2016-03-02 35.56 36.07 35.30 35.64 1773322
2016-03-03 35.95 36.08 35.65 35.95 1279076
2016-03-04 35.68 35.76 34.48 34.75 3110057
2016-03-07 34.38 34.88 34.12 34.79 2700718
2016-03-08 34.72 34.93 34.59 34.64 1360436
2016-03-09 34.79 34.99 34.50 34.59 2322265
2016-03-10 34.72 34.99 34.24 34.59 2376131
2016-03-11 34.76 35.47 34.70 35.14 2623052
2016-03-14 34.95 35.57 34.79 35.35 1663605
2016-03-15 34.99 35.25 34.24 34.34 2694100
2016-03-16 34.28 34.52 34.10 34.48 2002518
2016-03-17 34.39 34.49 33.78 33.94 2350534
2016-03-18 33.76 34.84 33.75 34.48 2940399
2016-03-21 34.37 34.78 34.37 34.45 2034044
2016-03-22 34.40 35.10 34.30 34.99 2731145
2016-03-23 34.80 34.90 33.68 34.00 3450503
2016-03-24 33.80 34.43 33.69 34.35 1679221
2016-03-28 34.64 34.99 34.64 34.80 3400
2016-03-29 34.66 35.20 34.41 34.57 52960983
2016-03-30 34.84 34.92 34.42 34.50 7002182
2016-03-31 34.41 34.70 34.35 34.50 5125847
2016-04-01 34.40 34.82 34.34 34.60 3816065
2016-04-04 34.69 35.45 34.52 35.21 3232424
2016-04-05 35.15 35.22 34.63 34.78 3272375
2016-04-06 34.71 35.76 34.70 35.75 3954887
2016-04-07 35.52 35.71 35.00 35.25 2025615
2016-04-08 35.42 35.58 35.14 35.37 2438900
2016-04-11 35.50 35.71 34.95 35.02 2117416
2016-04-12 35.31 35.31 34.91 35.23 1973249
2016-04-13 35.45 36.10 35.15 36.00 6909311
2016-04-14 36.06 36.54 35.84 36.25 2910841
2016-04-15 36.18 36.27 35.87 36.17 1826635
2016-04-18 36.02 36.80 36.00 36.79 2651456
2016-04-19 36.89 36.93 36.34 36.62 2533238
2016-04-20 36.64 37.38 36.45 37.31 3134372
2016-04-21 37.41 38.09 37.25 37.50 4524164
2016-04-22 37.50 37.70 37.29 37.44 3378011
2016-04-25 37.42 37.85 37.33 37.79 1954656
2016-04-26 37.64 38.00 37.49 37.70 2589862
2016-04-27 37.46 38.05 37.43 37.83 3516102
2016-04-28 36.00 36.25 33.74 33.92 9927522
2016-04-29 33.57 33.86 33.03 33.59 7474407
2016-05-02 33.70 34.02 33.32 34.00 4488950
2016-05-03 33.79 34.33 33.50 34.26 5812668
2016-05-04 34.13 34.50 33.84 33.89 3455389
2016-05-05 33.92 34.12 33.58 33.75 3354061
2016-05-06 33.62 34.17 33.49 33.72 2656557
2016-05-09 33.68 34.07 33.68 33.88 3251536
2016-05-10 34.15 34.44 33.89 34.41 3897509
2016-05-11 34.43 34.73 34.17 34.17 1916719
2016-05-12 34.21 34.40 33.64 33.76 2796804
2016-05-13 33.82 34.25 33.70 33.75 2018828
2016-05-16 33.80 34.29 33.71 34.11 2160087
2016-05-17 33.89 34.27 33.37 33.57 2470390
2016-05-18 33.39 33.94 33.04 33.28 5989762
2016-05-19 33.28 33.49 32.96 33.28 2672167
2016-05-20 33.32 33.75 33.26 33.34 2247779
2016-05-23 33.48 33.54 33.05 33.08 2130761
2016-05-24 33.21 33.66 33.00 33.45 2609643
2016-05-25 33.57 33.80 33.48 33.61 3533214
2016-05-26 33.59 34.05 33.46 33.85 3568035
2016-05-27 33.85 34.58 33.76 34.41 3236976
2016-05-31 34.54 34.60 33.97 34.41 3518999
2016-06-01 34.27 34.73 34.09 34.66 3463390
2016-06-02 34.73 35.05 34.57 34.84 3038237
2016-06-03 34.71 34.79 33.98 34.32 3726998
2016-06-06 34.45 34.63 34.25 34.49 1779162
2016-06-07 34.40 34.84 34.28 34.28 2887123
2016-06-08 34.24 34.58 34.17 34.41 2489939
2016-06-09 34.31 35.02 34.31 34.95 5842231
2016-06-10 34.91 34.91 34.08 34.14 2555728
2016-06-13 34.07 34.25 33.38 33.41 2288005
2016-06-14 33.36 33.38 33.00 33.09 2510280
2016-06-15 33.13 33.49 33.00 33.13 2537672
2016-06-16 32.96 33.76 32.64 33.70 4725985
2016-06-17 33.58 33.92 33.33 33.81 4982381
2016-06-20 34.61 34.77 33.98 34.14 3631231
2016-06-21 34.23 34.40 33.87 33.88 2208209
2016-06-22 33.89 34.54 33.87 34.11 4699530
2016-06-23 34.42 35.66 34.17 35.62 4426927
2016-06-24 34.33 34.85 33.96 34.11 6377279
2016-06-27 33.87 33.95 32.81 32.93 2065449
2016-06-28 33.03 33.42 32.99 33.35 2283844
2016-06-29 33.69 34.15 33.37 34.06 3280348
2016-06-30 34.04 34.60 33.82 34.60 2508203
2016-07-01 34.51 35.00 33.67 34.85 2243868
2016-07-05 34.76 34.92 34.10 34.44 1988459
2016-07-06 34.38 34.74 34.21 34.70 2233704
2016-07-07 34.70 35.79 34.61 35.50 3322753
2016-07-08 35.63 36.03 35.52 35.93 1887656
2016-07-11 36.10 36.19 35.59 35.61 1779035
2016-07-12 35.64 35.92 35.35 35.71 1690296
2016-07-13 35.91 36.08 35.54 35.80 1696983
2016-07-14 36.06 36.56 36.04 36.53 2378818
2016-07-15 36.65 36.93 36.31 36.35 2696647
2016-07-18 36.42 36.65 36.26 36.44 1454850
2016-07-19 36.32 36.52 36.12 36.50 1534289
2016-07-20 36.57 36.91 36.39 36.82 2031397
2016-07-21 36.84 37.04 36.09 36.45 4810880
2016-07-22 36.40 36.57 36.20 36.52 2252852
2016-07-25 36.56 36.72 36.43 36.57 2056391
2016-07-26 36.63 36.91 36.43 36.83 1891334
2016-07-27 36.83 37.29 36.55 37.20 3534350
2016-07-28 37.85 38.71 37.62 38.27 4563350
2016-07-29 38.28 38.61 37.59 38.49 2553587
2016-08-01 38.59 39.20 38.59 38.98 5388485
2016-08-02 38.97 39.35 38.89 39.03 4834564
2016-08-03 38.99 39.15 38.88 39.00 3586335
2016-08-04 39.08 39.15 38.01 38.68 2065500
2016-08-05 38.93 38.99 38.77 38.97 1498280
2016-08-08 39.03 39.05 38.29 38.41 2433362
2016-08-09 38.36 38.85 38.29 38.69 1671455
2016-08-10 38.65 38.80 38.34 38.55 921366
2016-08-11 38.70 38.89 38.41 38.85 2557952
2016-08-12 38.85 38.94 38.43 38.68 1448530
2016-08-15 38.82 39.01 38.60 39.00 1977675
2016-08-16 38.94 38.99 38.49 38.51 1179882
2016-08-17 38.45 38.64 37.94 38.08 1988357
2016-08-18 38.03 38.45 37.95 38.38 1456152
2016-08-19 38.34 38.46 38.18 38.34 2349173
2016-08-22 38.26 38.52 38.06 38.45 1562977
2016-08-23 38.56 38.95 38.56 38.79 2168385
2016-08-24 38.85 39.00 38.22 38.34 2128093
2016-08-25 38.36 38.76 38.30 38.43 2787586
2016-08-26 38.42 39.14 38.27 38.80 3220019
2016-08-29 38.94 39.16 38.69 38.73 1884926
2016-08-30 38.65 38.76 38.38 38.46 1987470
2016-08-31 38.44 38.58 38.25 38.42 2209546
2016-09-01 38.39 38.58 38.12 38.46 1699124
2016-09-02 38.66 38.77 38.37 38.51 1296867
2016-09-06 38.65 38.73 38.07 38.50 1664761
2016-09-07 38.41 38.74 38.31 38.67 1684427
2016-09-08 38.58 38.70 38.38 38.50 1669300
2016-09-09 38.27 38.38 37.16 37.16 2356534
2016-09-12 37.09 37.80 36.98 37.70 2006418
2016-09-13 37.36 37.72 37.17 37.41 2116255
2016-09-14 37.37 37.70 37.18 37.33 1970787
2016-09-15 37.21 37.94 37.21 37.75 1912523
2016-09-16 37.84 37.95 36.84 37.59 7160699
2016-09-19 37.73 38.28 37.20 37.91 2846608
2016-09-20 38.22 38.37 37.47 38.24 1698877
2016-09-21 38.27 38.57 38.08 38.53 1509323
2016-09-22 38.60 38.82 38.54 38.78 1315963
2016-09-23 39.30 39.30 38.31 38.45 2635904
2016-09-26 38.26 38.42 37.82 37.97 1547868
2016-09-27 37.88 39.08 37.81 38.76 3219505
2016-09-28 38.87 38.91 38.42 38.73 1247356
2016-09-29 38.55 38.71 37.74 38.14 1464729
2016-09-30 38.39 38.97 38.16 38.83 1864886
2016-10-03 38.54 38.95 38.39 38.88 2544910
2016-10-04 38.10 39.67 38.10 39.15 3612008
2016-10-05 39.34 39.77 38.92 39.53 2740065
2016-10-06 39.54 39.80 39.15 39.27 3237978
2016-10-07 39.39 39.91 39.17 39.74 2982062
2016-10-10 39.46 40.20 39.46 40.05 2055762
2016-10-11 39.79 40.00 38.58 38.69 2091446
2016-10-12 38.84 38.99 38.53 38.81 1368877
2016-10-13 38.44 38.49 37.91 38.32 1610074
2016-10-14 38.42 38.73 38.34 38.45 1547204
2016-10-17 38.42 38.63 38.38 38.57 1152200
2016-10-18 38.89 39.02 38.71 38.73 980962
2016-10-19 38.72 38.80 38.29 38.37 1721742
2016-10-20 38.38 38.67 38.10 38.47 1356763
2016-10-21 38.20 38.33 37.93 38.08 1389486
2016-10-24 38.20 38.45 38.11 38.17 1324325
2016-10-25 38.25 38.35 37.55 37.67 1659372
2016-10-26 37.47 37.58 36.44 36.60 3402549
2016-10-27 36.73 36.75 35.82 36.09 3199737
2016-10-28 36.04 36.42 35.87 35.98 2576020
2016-10-31 36.01 36.10 35.50 36.01 4561729
2016-11-01 35.99 36.09 35.39 35.66 2511063
2016-11-02 35.55 35.72 35.15 35.37 3478953
2016-11-03 38.26 38.92 37.14 37.19 6784437
2016-11-04 37.39 38.38 37.30 38.08 3925462
2016-11-07 38.53 38.96 38.09 38.68 3944142
2016-11-08 38.57 39.10 38.18 38.77 2696521
2016-11-09 39.35 39.49 36.73 37.16 5396608
2016-11-10 38.25 38.46 37.30 37.60 3715190
2016-11-11 37.40 37.57 36.60 36.74 2564499
2016-11-14 36.88 36.91 36.27 36.45 2843913
2016-11-15 36.55 37.65 36.44 37.60 2032300
2016-11-16 37.46 37.72 37.22 37.48 2006632
2016-11-17 37.56 38.67 37.24 38.58 2900095
2016-11-18 38.52 38.69 38.00 38.37 1916246
2016-11-21 38.32 38.86 38.31 38.65 1621393
2016-11-22 38.39 38.53 37.66 38.47 2975727
2016-11-23 38.42 39.13 38.42 38.97 2790360
2016-11-25 39.21 39.30 39.00 39.06 1310765
2016-11-28 39.05 39.05 38.53 38.68 2178699
2016-11-29 38.85 39.55 38.69 38.98 2903671
2016-11-30 38.96 39.16 38.16 38.28 3109086
2016-12-01 38.28 38.58 37.46 37.64 2939306
2016-12-02 37.76 38.37 37.64 37.92 1877929
2016-12-05 38.10 38.54 37.72 38.51 1706359
2016-12-06 38.66 38.90 38.37 38.89 1588654
2016-12-07 38.77 39.21 38.13 39.00 3123529
2016-12-08 38.98 39.66 38.76 38.96 1973519
2016-12-09 39.10 39.66 38.81 39.02 2617665
2016-12-12 39.66 40.18 39.43 39.75 5200282
2016-12-13 39.95 40.61 39.71 40.52 4091885
2016-12-14 40.55 41.01 40.47 40.79 4023532
2016-12-15 40.81 40.99 40.26 40.69 3432563
2016-12-16 40.91 41.00 39.81 40.31 11098406
2016-12-19 40.09 40.62 39.93 40.08 2254593
2016-12-20 40.15 40.37 39.98 40.03 1430594
2016-12-21 40.05 40.27 39.82 39.99 1493679
2016-12-22 39.99 40.34 39.96 40.07 1830316
2016-12-23 40.04 40.51 39.99 40.33 1026732
2016-12-27 40.42 40.80 40.25 40.28 947862
2016-12-28 40.29 40.29 39.77 39.89 1355900
2016-12-29 39.89 40.35 39.89 40.08 1383985
2016-12-30 40.21 40.29 39.84 40.12 1661751
2017-01-03 40.00 40.40 39.76 40.15 2077793
2017-01-04 40.25 40.29 39.50 40.03 2803868
2017-01-05 40.05 40.19 39.65 39.79 1948388
2017-01-06 39.89 40.08 39.75 39.88 2337704
2017-01-09 39.82 40.13 39.81 40.05 1810921
2017-01-10 40.01 40.77 40.01 40.44 2375621
2017-01-11 40.51 40.76 40.26 40.69 2212440
2017-01-12 40.62 40.73 39.75 40.17 1358292
2017-01-13 40.17 40.45 40.09 40.18 1206389
2017-01-17 39.89 40.02 39.66 39.93 1444030
2017-01-18 40.20 40.33 39.87 39.95 1489851
2017-01-19 39.84 40.20 39.56 39.60 1243643
2017-01-20 39.77 39.85 39.31 39.35 1782864
2017-01-23 39.36 39.56 39.17 39.26 1147670
2017-01-24 39.32 39.40 39.07 39.38 1477364
2017-01-25 39.46 40.41 39.45 40.27 3776343
2017-01-26 40.16 40.46 40.11 40.17 1872448
2017-01-27 40.29 40.65 40.16 40.58 1309749
2017-01-30 40.42 40.50 39.78 40.14 1665768
2017-01-31 40.16 40.54 39.88 40.53 2497433
2017-02-01 40.67 41.24 40.42 40.85 4582823
2017-02-02 40.20 40.55 39.00 39.47 4836775
2017-02-03 39.54 39.73 39.24 39.58 2655057
2017-02-06 39.40 39.47 39.06 39.34 2627149
2017-02-07 39.33 39.71 39.27 39.33 2661185
2017-02-08 39.14 39.28 38.96 39.16 2066826
2017-02-09 39.23 40.35 39.21 40.12 2723542
2017-02-10 40.17 40.23 39.76 39.93 2129919
2017-02-13 40.03 40.25 39.85 40.02 1388231
2017-02-14 38.25 39.12 37.76 39.03 7092092
2017-02-15 38.82 39.53 38.67 39.40 3600435
2017-02-16 39.55 39.83 39.31 39.53 2962238
2017-02-17 39.46 40.01 39.21 40.00 2927049
2017-02-21 40.12 40.44 39.93 40.09 2516139
2017-02-22 40.16 40.47 40.00 40.27 1820629
2017-02-23 40.23 40.50 40.22 40.30 1518628
2017-02-24 40.34 40.83 40.20 40.82 2309211
2017-02-27 40.81 41.02 40.66 40.70 1680370
2017-02-28 40.62 40.81 40.49 40.58 1609555
2017-03-01 40.87 41.33 40.66 41.19 1867134
2017-03-02 41.36 41.37 40.96 41.02 1682731
2017-03-03 40.82 41.30 40.82 41.24 2167063
2017-03-06 41.46 41.46 40.89 41.17 2517821
2017-03-07 41.59 42.17 40.77 40.96 2659431
2017-03-08 41.05 42.08 41.00 41.92 3046025
2017-03-09 42.02 42.27 41.74 42.20 2570940
2017-03-10 42.44 42.48 41.91 42.23 1648045
2017-03-13 42.39 42.59 42.11 42.41 2046559
2017-03-14 42.30 42.43 41.86 42.32 1637041
2017-03-15 42.36 42.81 42.26 42.78 2038144
2017-03-16 42.78 42.97 42.31 42.50 2123600
2017-03-17 42.64 42.80 42.45 42.59 2590776
2017-03-20 42.46 42.74 42.28 42.42 1597586
2017-03-21 42.59 42.66 41.91 41.94 2236157
2017-03-22 42.15 42.16 41.73 42.09 1639498
2017-03-23 42.14 42.50 41.99 42.23 1265401
2017-03-24 42.28 42.55 42.12 42.29 1827630
2017-03-27 42.23 42.75 41.96 42.72 1875223
2017-03-28 42.72 42.75 42.29 42.53 1927459
2017-03-29 42.41 42.75 42.31 42.63 2995751
2017-03-30 42.62 42.92 42.48 42.71 1649732
2017-03-31 42.56 42.73 42.40 42.55 1580847
2017-04-03 42.40 43.08 42.40 43.03 2865218
2017-04-04 42.92 43.01 42.32 42.42 2579259
2017-04-05 42.40 42.85 42.24 42.61 3158261
2017-04-06 42.52 42.70 42.36 42.44 2337268
2017-04-07 42.47 42.92 42.35 42.75 2516804
2017-04-10 42.66 42.85 42.27 42.46 2153969
2017-04-11 42.45 42.73 42.28 42.59 1785207
2017-04-12 42.51 42.55 42.29 42.50 1287624
2017-04-13 42.46 42.65 42.24 42.42 1028141
2017-04-17 42.49 42.73 42.42 42.64 1208541
2017-04-18 42.50 42.65 42.12 42.23 2738661
2017-04-19 42.44 42.82 42.29 42.69 1990915
2017-04-20 42.75 43.30 42.49 43.26 1762319
2017-04-21 43.10 43.31 42.92 43.30 2496367
2017-04-24 43.86 44.32 43.67 44.23 3780222
2017-04-25 44.38 44.58 44.28 44.43 2945717
2017-04-26 43.88 44.66 43.33 44.60 2314865
2017-04-27 44.60 44.89 44.46 44.58 1650172
2017-04-28 44.59 45.20 44.45 45.15 2147719
2017-05-01 45.21 45.40 44.81 45.36 2030208
2017-05-02 45.40 45.51 45.19 45.30 1818453
2017-05-03 45.07 45.33 44.86 45.10 2526750
2017-05-04 45.23 45.29 44.87 45.11 2620482
2017-05-05 45.11 45.21 44.78 45.04 2332998
2017-05-08 45.05 45.35 44.98 45.31 2474412
2017-05-09 44.86 45.72 44.86 45.57 2454731
2017-05-10 45.42 46.05 45.15 45.96 5106400
2017-05-11 43.04 44.25 43.00 43.62 8400988
2017-05-12 43.66 43.77 42.56 42.63 5535669
2017-05-15 42.58 43.38 42.44 43.24 4185482
2017-05-16 43.36 43.58 43.09 43.44 3896054
2017-05-17 43.06 43.21 42.66 42.86 3114471
2017-05-18 42.86 43.26 42.67 43.08 3481015
2017-05-19 43.08 43.23 42.84 43.00 2648635
2017-05-22 43.00 43.26 42.92 43.18 2278585
2017-05-23 43.36 43.44 42.74 42.89 2711635
2017-05-24 42.93 43.17 42.80 43.00 2320316
2017-05-25 43.01 43.64 42.93 43.50 2299579
2017-05-26 43.51 43.62 42.86 43.35 2720432
2017-05-30 43.33 43.51 42.89 43.11 1971799
2017-05-31 43.30 43.45 42.98 43.31 3588992
2017-06-01 43.38 44.36 43.28 44.35 3765241
2017-06-02 44.17 45.10 44.17 45.03 2636591
2017-06-05 45.14 45.29 44.82 44.96 1677915
2017-06-06 45.01 45.04 44.31 44.42 1958744
2017-06-07 44.54 45.21 44.43 45.13 2137029
2017-06-08 45.12 45.33 44.73 45.16 1507328
2017-06-09 45.26 45.41 44.45 44.67 1959688
2017-06-12 44.35 44.67 43.63 44.29 2648542
2017-06-13 44.32 44.74 44.28 44.73 2076887
2017-06-14 44.94 45.13 44.39 44.71 1676734
2017-06-15 44.55 44.95 44.22 44.72 1333551
2017-06-16 43.51 44.79 43.51 44.32 2826586
2017-06-19 44.47 45.12 44.28 45.02 1608226
2017-06-20 45.02 45.89 44.91 45.40 2935429
2017-06-21 45.50 45.92 45.35 45.79 1596868
2017-06-22 45.86 46.80 45.73 46.49 2282506
2017-06-23 46.52 46.54 45.90 46.13 9669852
2017-06-26 46.30 46.40 45.88 46.14 1298789
2017-06-27 46.03 46.28 45.47 45.49 1976781
2017-06-28 45.66 45.97 45.49 45.78 1803139
2017-06-29 45.68 45.75 45.02 45.48 2531188
2017-06-30 45.73 45.82 45.25 45.38 2797470
2017-07-03 45.49 45.61 44.72 44.73 1063315
2017-07-05 44.80 45.39 44.69 45.16 2252123
2017-07-06 44.90 45.00 44.37 44.59 2669955
2017-07-07 44.68 45.17 44.64 45.08 1465855
2017-07-10 45.11 45.16 44.74 44.81 1883712
2017-07-11 44.68 44.84 44.13 44.48 1777260
2017-07-12 44.76 45.17 44.68 45.16 2065013
2017-07-13 45.19 45.19 44.43 44.84 1660188
2017-07-14 44.92 45.37 44.73 45.17 1507456
2017-07-17 45.19 45.47 44.49 44.61 2992880
2017-07-18 44.59 44.98 44.31 44.95 1649741
2017-07-19 45.01 45.33 44.82 45.28 2259133
2017-07-20 45.40 45.54 45.07 45.41 1990874
2017-07-21 45.35 45.58 44.95 45.01 1566901
2017-07-24 45.02 45.28 44.89 45.13 1430629
2017-07-25 45.27 45.37 44.77 45.09 1363039
2017-07-26 45.13 45.18 44.80 45.14 1199698
2017-07-27 45.05 45.05 44.30 44.44 1863629
2017-07-28 44.43 44.74 43.82 44.12 2689152
2017-07-31 44.21 44.34 43.94 44.21 2109656
2017-08-01 44.37 44.41 43.97 44.00 2313724
2017-08-02 43.90 44.05 42.61 43.67 6896682
2017-08-03 40.20 40.68 39.29 39.91 13607781
2017-08-04 39.93 40.01 39.08 39.25 5768147
2017-08-07 38.68 39.26 38.43 39.03 4007627
2017-08-08 38.86 39.08 38.42 38.96 4143085
2017-08-09 38.81 38.98 38.17 38.33 5540947
2017-08-10 38.12 38.24 37.38 37.39 3691144
2017-08-11 37.53 38.31 37.19 38.20 3819623
2017-08-14 38.47 38.66 38.05 38.44 4719040
2017-08-15 38.46 38.51 37.98 38.19 3626841
2017-08-16 38.21 38.36 38.06 38.21 2818219
2017-08-17 38.16 38.48 37.90 37.95 3998790
2017-08-18 37.92 38.07 37.41 37.42 3632428
2017-08-21 37.39 37.68 37.22 37.63 2504575
2017-08-22 37.68 38.00 37.52 37.60 3056843
2017-08-23 37.51 37.53 37.19 37.19 2260765
2017-08-24 37.24 37.59 37.11 37.54 4864663
2017-08-25 37.63 38.06 37.63 37.91 2976625
2017-08-28 38.02 38.23 37.46 37.49 3264486
2017-08-29 37.24 37.92 37.11 37.77 2657797
2017-08-30 37.76 38.07 37.54 37.92 1971643
2017-08-31 38.08 38.82 37.92 38.60 2745633
2017-09-01 38.63 38.83 38.22 38.51 1770598
2017-09-05 38.27 39.27 38.27 38.92 3132378
2017-09-06 38.94 39.14 38.72 39.06 1718879
2017-09-07 39.04 39.17 38.86 38.90 2066714
2017-09-08 38.97 39.26 38.79 38.80 3423696
2017-09-11 39.26 39.59 38.77 39.20 3326646
2017-09-12 39.12 39.13 38.10 38.19 4420049
2017-09-13 38.18 38.30 37.03 37.56 6978447
2017-09-14 37.57 37.83 37.45 37.74 3561469
2017-09-15 37.72 38.03 37.48 37.72 3344455
2017-09-18 37.73 37.85 37.31 37.36 2276621
2017-09-19 37.25 37.46 36.98 37.13 3127078
2017-09-20 37.27 37.53 37.12 37.38 3965733
2017-09-21 37.40 37.67 37.19 37.53 2306324
2017-09-22 37.48 37.73 37.48 37.57 1935910
2017-09-25 37.51 37.64 37.19 37.36 1951997
2017-09-26 37.47 37.61 37.36 37.42 1400090
2017-09-27 37.46 37.46 36.98 37.17 3279712
2017-09-28 37.15 37.15 36.63 36.65 4144042
2017-09-29 36.59 37.11 36.20 36.69 5125415
2017-10-02 36.83 37.02 36.66 37.02 4157828
2017-10-03 37.20 37.74 37.15 37.70 4134699
2017-10-04 37.73 38.06 37.66 37.78 3329312
2017-10-05 37.88 38.27 37.71 37.79 2628322
2017-10-06 37.85 37.97 37.61 37.69 3022654
2017-10-09 37.38 37.54 36.59 36.89 2677226
2017-10-10 36.70 37.02 36.67 36.86 2428699
2017-10-11 36.69 36.92 36.44 36.66 2746475
2017-10-12 36.65 36.67 36.43 36.56 1751177
2017-10-13 36.50 36.59 36.23 36.28 2590564
2017-10-16 36.31 36.46 35.78 35.90 5243508
2017-10-17 35.91 36.88 35.76 36.81 4381434
2017-10-18 36.86 37.19 36.77 36.89 2647189
2017-10-19 36.78 37.16 36.78 37.08 2029703
2017-10-20 37.23 37.37 36.94 37.01 2340233
2017-10-23 37.16 37.61 37.04 37.20 1653197
2017-10-24 37.16 37.23 36.85 37.04 1810923
2017-10-25 36.84 37.11 36.75 37.03 1742814
2017-10-26 37.12 37.53 36.91 37.13 1978342
2017-10-27 37.13 37.43 36.89 37.24 2953423
2017-10-30 37.05 37.27 36.70 37.21 2666134
2017-10-31 37.27 37.87 37.15 37.85 2933471
2017-11-01 37.99 38.52 37.87 38.20 3508930
2017-11-02 38.14 38.50 38.00 38.42 3227532
2017-11-03 38.75 39.89 38.72 39.56 5262471
2017-11-06 39.40 39.47 38.81 39.06 2687413
2017-11-07 38.93 39.52 38.77 39.50 2970636
2017-11-08 39.29 39.75 38.96 39.54 3995572
2017-11-09 37.48 39.76 36.59 39.65 5799335
2017-11-10 39.53 39.85 38.58 38.97 4908600
2017-11-13 38.80 40.70 38.80 40.64 4259656
2017-11-14 40.34 40.55 39.32 39.62 4083943
2017-11-15 39.60 39.78 39.22 39.25 2598589
2017-11-16 39.29 39.80 38.84 39.72 1472641
2017-11-17 39.62 40.20 39.17 39.96 2092406
2017-11-20 39.84 40.23 39.77 40.19 2200825
2017-11-21 40.32 40.95 40.03 40.60 2693622
2017-11-22 40.59 41.06 39.87 40.88 3276286
2017-11-24 40.92 40.98 40.31 40.87 1036963
2017-11-27 40.84 41.04 40.48 40.77 2098565
2017-11-28 40.82 40.90 40.36 40.45 2311135
2017-11-29 40.56 42.68 40.56 42.27 4855330
2017-11-30 42.16 42.56 41.67 41.72 5542893
2017-12-01 41.70 41.93 40.37 40.85 4392597
2017-12-04 40.85 42.58 40.85 41.85 5889153
2017-12-05 41.84 42.31 41.52 41.89 2221373
2017-12-06 41.82 42.16 41.11 41.44 3069138
2017-12-07 41.43 41.94 41.27 41.68 2166691
2017-12-08 42.84 44.00 42.18 42.69 3666107
2017-12-11 43.47 44.18 43.10 43.82 4438413
2017-12-12 43.81 43.82 43.04 43.57 2950904
2017-12-13 43.75 43.92 43.35 43.68 2885046
2017-12-14 43.77 43.94 42.93 42.96 2346312
2017-12-15 43.40 43.67 42.67 43.53 4541724
2017-12-18 43.79 44.19 43.25 43.36 2264120
2017-12-19 43.36 43.82 43.26 43.49 2161152
2017-12-20 43.51 43.90 43.30 43.44 1797360
2017-12-21 43.60 43.67 43.12 43.25 1358585
2017-12-22 43.24 43.49 43.13 43.37 810235
2017-12-26 43.34 43.61 43.16 43.23 509312
2017-12-27 43.39 43.45 43.14 43.23 847743
2017-12-28 43.34 43.37 42.95 43.30 1001703
2017-12-29 43.50 43.50 42.68 42.75 1217868
2018-01-02 42.75 43.35 42.61 42.87 2533922
2018-01-03 43.00 43.80 42.76 43.49 1864591
2018-01-04 44.35 44.85 43.72 43.77 2407747
2018-01-05 43.87 44.21 43.75 43.98 1827403
2018-01-08 43.92 44.56 43.49 44.42 2770143
2018-01-09 44.60 45.09 44.08 44.22 2861998
2018-01-10 44.22 44.43 42.78 43.56 4427109
2018-01-11 43.68 43.72 43.05 43.55 2975971
2018-01-12 43.68 43.90 43.32 43.71 3060034
2018-01-16 43.92 44.25 43.58 43.75 4073323
2018-01-17 44.04 44.08 43.51 44.00 2087071
2018-01-18 43.91 44.10 43.42 43.85 2134697
2018-01-19 43.20 43.57 42.55 43.46 4355482
2018-01-22 43.53 43.60 42.83 43.24 2738656
2018-01-23 43.15 43.42 42.80 42.95 1724317
2018-01-24 43.10 43.48 42.71 42.90 2628886
2018-01-25 43.09 43.33 42.65 42.90 2209949
2018-01-26 42.80 43.45 42.69 43.38 1974642
2018-01-29 43.30 43.84 43.30 43.75 2164245
2018-01-30 43.70 43.84 42.56 43.13 3494470
2018-01-31 43.23 43.43 42.47 42.70 2936822
2018-02-01 42.50 43.06 42.19 42.58 2979824
2018-02-02 42.31 42.60 42.01 42.04 1921760
2018-02-05 42.07 42.33 40.29 40.30 3405814
2018-02-06 39.76 40.86 39.35 40.39 2480853
2018-02-07 40.15 40.78 40.14 40.45 2657711
2018-02-08 40.44 40.51 38.80 38.80 3177533
2018-02-09 35.62 38.10 35.33 37.75 8335009
2018-02-12 37.79 38.68 37.41 38.04 4473250
2018-02-13 37.75 38.19 37.60 37.80 3386140
2018-02-14 37.64 38.16 37.25 38.03 3320790
2018-02-15 38.40 39.43 38.33 39.18 2829148
2018-02-16 39.12 39.56 38.85 39.29 3134816
2018-02-20 39.24 39.30 38.74 38.87 1408042
2018-02-21 38.98 39.42 38.83 38.85 1849458
2018-02-22 38.86 39.21 38.65 38.94 2154959
2018-02-23 39.21 39.28 38.38 39.21 1477516
2018-02-26 39.33 39.84 38.93 39.83 2086898
2018-02-27 39.86 40.14 39.55 39.56 1938042
2018-02-28 39.72 39.91 38.83 38.83 2740008
2018-03-01 38.82 38.82 37.68 37.99 2240877
2018-03-02 37.71 38.44 37.71 38.21 2075722
2018-03-05 37.91 38.75 37.91 38.64 1566962
2018-03-06 38.74 38.78 37.96 38.41 2021746
2018-03-07 38.24 38.88 38.24 38.64 2034343
2018-03-08 38.80 38.97 38.42 38.66 2026119
2018-03-09 38.88 39.65 38.86 39.57 1608470
2018-03-12 39.53 39.84 38.82 38.93 1939157
2018-03-13 39.19 39.31 38.57 38.78 2362863
2018-03-14 39.03 39.10 38.33 38.44 1452976
2018-03-15 38.46 38.90 38.30 38.48 1246237
2018-03-16 38.40 38.89 38.40 38.46 3226866
2018-03-19 38.45 38.50 37.47 37.84 2821917
2018-03-20 37.95 38.17 37.67 37.81 2963093
2018-03-21 37.78 38.48 37.78 38.19 2749605
2018-03-22 37.89 38.61 37.79 38.15 3299273
2018-03-23 38.20 38.47 37.20 37.26 1934884
2018-03-26 37.51 37.74 36.71 37.67 2703802
2018-03-27 38.25 38.73 37.45 37.63 2434541
2018-03-28 37.53 38.10 37.19 37.39 2445007
2018-03-29 37.58 37.82 37.35 37.36 3060376
2018-04-02 37.24 37.46 36.24 36.64 2113416
2018-04-03 36.83 36.96 36.26 36.78 4367921
2018-04-04 36.40 37.49 36.38 37.27 3875243
2018-04-05 37.57 37.70 37.07 37.45 4651624
2018-04-06 37.31 37.36 36.14 36.43 2194296
2018-04-09 36.67 37.08 36.38 36.53 1743564
2018-04-10 36.83 37.30 36.50 37.01 1849557
2018-04-11 36.70 37.06 36.60 36.77 1991014
2018-04-12 36.85 37.18 36.76 37.05 3567585
2018-04-13 37.20 37.27 36.81 37.02 1772968
2018-04-16 37.30 37.85 37.30 37.69 1241950
2018-04-17 37.92 39.36 37.55 38.67 3546894
2018-04-18 38.81 39.28 38.31 39.16 1908437
2018-04-19 39.03 39.16 38.36 38.61 1377891
2018-04-20 38.58 38.76 38.14 38.30 1429665
2018-04-23 38.46 38.68 38.28 38.43 1336098
2018-04-24 38.62 38.89 38.40 38.62 2521796
2018-04-25 38.52 38.87 38.25 38.85 1066012
2018-04-26 38.92 39.41 38.74 39.20 1920310
2018-04-27 39.23 39.51 39.08 39.36 1062370
2018-04-30 39.47 39.50 38.59 38.79 2276816
2018-05-01 38.71 39.66 38.71 39.63 2402175
2018-05-02 39.64 40.07 39.23 39.64 2529546
2018-05-03 36.10 37.71 35.10 36.91 9653131
2018-05-04 36.69 38.79 36.16 37.93 4731319
2018-05-07 38.02 38.06 36.60 36.92 4107078
2018-05-08 36.86 37.15 36.58 36.94 2501232
2018-05-09 36.94 37.19 36.44 36.91 2210994
2018-05-10 37.10 38.25 37.03 38.19 2972722
2018-05-11 38.20 38.56 37.95 38.26 1828733
2018-05-14 38.23 38.38 37.88 38.30 2119755
2018-05-15 38.05 38.20 37.69 37.88 2382159
2018-05-16 37.98 38.88 37.83 38.70 2009784
2018-05-17 38.76 39.16 38.57 38.98 1967661
2018-05-18 38.94 39.06 38.67 38.82 1408602
2018-05-21 38.94 39.23 38.71 39.07 1247576
2018-05-22 39.19 39.28 38.83 38.89 1122059
2018-05-23 38.64 38.92 38.60 38.82 963007
2018-05-24 38.88 39.00 38.47 38.72 1306719
2018-05-25 38.74 39.16 38.56 38.92 1099563
2018-05-29 38.52 38.71 38.14 38.58 1392896
2018-05-30 38.72 39.13 38.52 39.02 1400252
2018-05-31 39.02 39.04 37.77 37.89 2305296
2018-06-01 38.15 38.47 37.94 38.10 2987148
2018-06-04 38.04 38.36 37.90 38.20 2626960
2018-06-05 38.23 38.52 37.91 38.00 2617802
2018-06-06 38.14 38.19 37.81 37.97 1622322
2018-06-07 37.95 38.22 37.80 38.14 2202379
2018-06-08 38.06 38.42 37.94 38.34 2112918
2018-06-11 38.27 38.61 38.15 38.44 1597023
2018-06-12 38.46 39.08 38.23 38.78 2217479
2018-06-13 38.77 39.04 38.59 38.74 1880074
2018-06-14 38.92 40.81 38.64 40.23 4159655
2018-06-15 40.37 40.57 39.86 40.43 3230439
2018-06-18 40.30 40.42 39.94 40.24 1440384
2018-06-19 39.90 40.25 39.63 39.75 2008861
2018-06-20 39.81 39.97 39.46 39.75 1698959
2018-06-21 39.75 39.90 39.32 39.57 4393813
2018-06-22 39.75 40.87 39.59 40.46 4523405
2018-06-25 40.30 40.41 39.12 39.64 1571834
2018-06-26 39.71 40.02 39.45 39.81 1465553
2018-06-27 39.85 40.15 39.31 39.33 1207762
2018-06-28 39.20 39.57 38.83 39.42 872506
2018-06-29 39.44 40.24 39.12 39.75 2188238
2018-07-02 39.48 39.68 38.83 39.63 1456488
2018-07-03 39.93 40.17 39.45 39.52 948452
2018-07-05 39.63 40.28 39.40 40.24 3023492
2018-07-06 40.38 41.27 40.35 41.09 1639091
2018-07-09 41.24 41.31 40.85 41.22 1329085
2018-07-10 41.40 41.54 41.09 41.36 1124111
2018-07-11 41.25 41.73 41.19 41.57 1510833
2018-07-12 41.66 42.21 41.53 41.95 2018040
2018-07-13 41.94 42.14 41.87 42.01 1231272
2018-07-16 42.00 42.00 41.04 41.09 1184595
2018-07-17 40.94 41.52 40.77 41.50 1006638
2018-07-18 41.57 41.77 40.93 41.08 1012896
2018-07-19 41.01 41.48 40.81 41.32 1032695
2018-07-20 41.30 41.37 40.89 41.12 1276132
2018-07-23 40.96 41.44 40.82 41.40 1145089
2018-07-24 41.55 42.06 41.30 41.72 2655230
2018-07-25 41.67 42.16 41.65 42.00 1487376
2018-07-26 42.16 42.70 42.01 42.61 1521926
2018-07-27 42.60 42.77 42.23 42.48 2094178
2018-07-30 42.53 43.40 42.50 42.92 3560335
2018-07-31 42.98 43.02 42.27 42.91 2960809
2018-08-01 43.46 43.63 41.01 41.43 7311275
2018-08-02 41.26 42.54 41.19 42.12 4147159
2018-08-03 42.05 42.52 41.85 42.11 2273661
2018-08-06 41.97 42.38 41.85 42.00 2200862
2018-08-07 41.98 42.20 41.51 41.68 1862950
2018-08-08 41.62 41.76 41.20 41.29 1611149
2018-08-09 41.44 41.56 40.95 41.03 1670000
2018-08-10 41.11 41.19 40.58 40.66 1130394
2018-08-13 38.89 40.13 38.48 39.02 4668691
2018-08-14 38.82 39.45 38.82 39.27 4234426
2018-08-15 39.03 39.17 38.06 38.41 2241680
2018-08-16 38.61 39.17 38.06 38.16 2166449
2018-08-17 38.03 38.45 37.85 38.33 3686589
2018-08-20 38.24 38.41 37.84 38.26 2624802
2018-08-21 38.35 38.57 37.84 38.49 2636886
2018-08-22 38.48 39.12 38.09 39.02 2289661
2018-08-23 38.95 39.06 38.57 38.63 1370082
2018-08-24 38.69 39.12 38.59 39.06 1300170
2018-08-27 39.15 39.25 38.92 39.06 1746905
2018-08-28 39.15 39.37 39.03 39.26 1916593
2018-08-29 39.31 39.56 39.19 39.46 1192910
2018-08-30 39.38 39.84 39.38 39.69 1717795
2018-08-31 39.57 39.96 39.46 39.76 1530776
2018-09-04 39.71 39.77 39.31 39.72 2191922
2018-09-05 38.71 39.24 38.51 39.04 2991783
2018-09-06 39.00 39.16 38.72 38.74 1930043
2018-09-07 38.64 38.86 38.27 38.45 1540850
2018-09-10 38.64 38.93 38.52 38.79 1320216
2018-09-11 38.58 38.97 38.45 38.72 1806709
2018-09-12 38.72 39.10 38.59 39.05 827131
2018-09-13 38.70 39.84 38.70 39.46 2378032
2018-09-14 39.30 39.79 38.90 39.64 2385715
2018-09-17 39.72 39.72 39.35 39.53 1977231
2018-09-18 39.58 40.56 39.39 40.50 3610807
2018-09-19 40.56 41.67 40.56 40.93 2770989
2018-09-20 41.04 41.30 40.94 41.17 1268505
2018-09-21 41.38 41.38 41.16 41.24 1915357
2018-09-24 40.93 41.21 40.59 40.67 1784514
2018-09-25 40.81 41.47 40.75 41.23 2537367
2018-09-26 41.39 41.55 40.97 41.05 1199355
2018-09-27 41.03 41.15 40.58 40.75 1222708
2018-09-28 40.70 41.11 40.67 40.98 1213370
2018-10-01 41.23 41.30 40.87 41.04 1002576
2018-10-02 40.99 41.19 40.48 40.96 1664758
2018-10-03 41.13 41.21 40.70 40.90 1104226
2018-10-04 40.84 40.84 40.30 40.53 1624774
2018-10-05 40.53 40.73 39.93 40.48 2029371
2018-10-08 40.42 40.79 40.12 40.66 1994523
2018-10-09 40.79 41.67 40.43 41.35 2250730
2018-10-10 41.16 41.35 40.48 40.56 2660504
2018-10-11 40.48 40.74 39.18 39.34 2922342
2018-10-12 39.88 40.20 39.39 40.04 2105098
2018-10-15 39.94 40.56 39.72 40.13 1476848
2018-10-16 40.34 41.41 40.16 41.27 1270594
2018-10-17 41.16 41.78 41.04 41.59 1137057
2018-10-18 41.61 41.69 40.74 41.10 1090251
2018-10-19 41.23 41.60 40.70 40.83 1619517
2018-10-22 40.81 40.97 40.30 40.58 1821508
2018-10-23 40.05 40.52 39.37 40.20 1199092
2018-10-24 40.22 40.42 38.68 38.76 3101375
2018-10-25 39.03 39.44 38.58 38.98 3564588
2018-10-26 38.39 38.78 37.82 38.22 2099945
2018-10-29 38.72 38.89 37.47 37.90 2808930
2018-10-30 38.03 38.69 37.91 38.65 1798406
2018-10-31 38.98 39.53 38.58 38.99 2057184
2018-11-01 39.04 40.13 38.97 40.09 1419432
2018-11-02 40.33 40.66 39.68 40.13 1401675
2018-11-05 40.25 40.34 39.74 39.99 1502131
2018-11-06 39.96 40.51 39.81 40.47 1626394
2018-11-07 40.83 41.36 40.53 41.26 3389310
2018-11-08 41.90 43.54 41.52 42.46 3809878
2018-11-09 42.20 42.28 41.04 41.78 2607170
2018-11-12 41.78 41.87 40.90 40.97 2241614
2018-11-13 41.00 41.46 40.12 40.33 2155471
2018-11-14 40.59 40.89 39.73 39.82 2529243
2018-11-15 39.60 41.37 39.44 41.34 3150449
2018-11-16 41.22 42.18 41.17 42.11 2347667
2018-11-19 42.06 42.32 41.20 41.57 2487810
2018-11-20 41.25 41.89 41.00 41.29 4570267
2018-11-21 41.50 41.83 41.39 41.54 2057525
2018-11-23 41.31 42.78 41.29 42.47 1538408
2018-11-26 42.87 42.99 42.41 42.95 1871284
2018-11-27 42.64 43.71 42.45 43.67 3046664
2018-11-28 43.71 44.56 43.61 44.51 1998091
2018-11-29 44.37 45.00 44.21 44.41 1766601
2018-11-30 44.51 44.70 44.28 44.41 2074583
2018-12-03 44.60 44.92 44.22 44.89 1908357
2018-12-04 44.93 45.17 43.80 43.90 1937700
2018-12-06 43.18 43.36 42.58 43.25 3513685
2018-12-07 43.30 43.40 41.92 41.98 2296586
2018-12-10 41.98 42.59 41.44 42.38 1859645
2018-12-11 42.83 43.26 42.04 42.44 1378669
2018-12-12 43.05 43.49 42.73 42.88 1427658
2018-12-13 42.97 43.36 42.52 42.84 1685380
2018-12-14 42.54 42.71 41.84 41.94 1746432
2018-12-17 41.92 42.20 40.08 40.26 3224867
2018-12-18 40.48 40.53 39.57 40.16 3121213
2018-12-19 40.27 40.87 39.41 39.68 2503214
2018-12-20 39.54 39.86 38.07 38.59 3877471
2018-12-21 38.76 39.26 37.76 38.41 10103122
2018-12-24 38.19 38.41 37.48 37.76 2023433
2018-12-26 37.92 40.00 37.92 39.97 3866357
2018-12-27 39.47 40.74 39.16 40.71 3590984
2018-12-28 40.94 41.03 40.29 40.45 2140373
2018-12-31 40.70 41.19 40.59 41.10 1430799
2019-01-02 38.67 39.65 38.16 38.42 4679607
2019-01-03 38.25 38.75 37.68 38.28 2243608
2019-01-04 38.27 39.20 38.27 39.15 2356095
2019-01-07 40.03 41.36 40.00 40.49 2889900
2019-01-08 40.81 41.04 40.09 40.86 2118375
2019-01-09 41.00 42.28 41.00 42.08 2119503
2019-01-10 41.84 42.58 41.84 42.56 1945630
2019-01-11 42.46 42.94 42.14 42.89 1614522
2019-01-14 42.62 42.77 42.10 42.53 1522421
2019-01-15 42.63 43.03 42.59 42.94 1972615
2019-01-16 42.88 43.51 42.80 42.97 2046071
2019-01-17 42.93 43.51 42.66 43.10 1959351
2019-01-18 43.41 44.14 42.96 44.12 4622887
2019-01-22 43.88 44.26 43.02 44.19 2062089
2019-01-23 44.83 44.90 43.95 44.40 1451694
2019-01-24 44.27 44.80 44.26 44.58 1917963
2019-01-25 44.89 45.28 44.57 44.83 1723965
2019-01-28 44.49 44.68 44.15 44.62 2036651
2019-01-29 44.35 44.49 43.91 44.12 2824737
2019-01-30 44.22 45.07 44.22 45.01 2929645
2019-01-31 43.77 45.45 43.01 44.40 4383688
2019-02-01 44.45 44.58 43.57 43.70 2784829
2019-02-04 43.77 43.91 43.28 43.91 1984645
2019-02-05 43.66 44.48 43.66 44.15 1695015
2019-02-06 43.96 44.20 43.38 43.83 1168341
2019-02-07 43.56 43.82 42.92 43.45 1713424
2019-02-08 43.22 43.62 42.98 43.61 1250864
2019-02-11 43.72 44.04 43.71 43.79 1742968
2019-02-12 44.02 44.74 43.91 44.72 1866749
2019-02-13 44.80 44.96 44.41 44.90 1395909
2019-02-14 44.79 45.47 44.75 45.23 1408148
2019-02-15 45.53 46.32 45.14 46.29 2001084
2019-02-19 46.09 46.45 45.72 46.29 1553777
2019-02-20 46.29 46.58 46.14 46.42 1563074
2019-02-21 46.49 46.53 46.10 46.45 1860917
2019-02-22 46.52 47.12 46.19 46.96 2472569
2019-02-25 47.82 47.82 46.95 46.99 4294837
2019-02-26 46.99 47.20 45.91 46.38 3268089
2019-02-27 46.27 46.98 46.02 46.96 1784274
2019-02-28 46.85 47.38 46.81 47.15 2302696
2019-03-01 47.38 48.09 47.38 47.92 1272637
2019-03-04 48.11 48.11 46.84 47.42 1526317
2019-03-05 47.43 47.69 47.16 47.50 1343493
2019-03-06 47.50 47.62 46.52 46.72 1527820
2019-03-07 46.78 46.94 46.40 46.81 1717565
2019-03-08 46.54 46.72 45.98 46.61 1020316
2019-03-11 46.70 46.97 46.54 46.95 2546811
2019-03-12 47.04 47.44 46.80 47.21 1129645
2019-03-13 47.36 48.00 46.84 47.39 1654135
2019-03-14 47.37 47.47 46.97 47.36 2008810
2019-03-15 47.50 47.83 47.39 47.63 2379638
2019-03-18 47.61 47.75 46.68 47.18 2763170
2019-03-19 47.27 47.59 47.01 47.43 1278177
2019-03-20 47.44 47.65 46.99 47.30 1320054
2019-03-21 47.26 47.78 47.23 47.72 1188524
2019-03-22 47.57 47.75 46.82 46.85 933605
2019-03-25 46.98 47.01 46.54 46.81 994822
2019-03-26 47.08 47.56 46.97 47.24 1008064
2019-03-27 47.24 47.33 46.38 46.91 1317980
2019-03-28 47.08 47.56 46.87 47.53 1103993
2019-03-29 47.71 48.44 47.53 48.40 1527175
2019-04-01 48.54 48.82 47.93 48.19 1863153
2019-04-02 48.25 48.38 47.95 48.17 1216609
2019-04-03 48.31 48.32 47.51 47.52 1494855
2019-04-04 47.56 47.56 46.93 47.31 2011768
2019-04-05 47.48 47.96 47.05 47.13 1752724
2019-04-08 47.19 47.49 46.18 46.81 2156826
2019-04-09 46.74 47.12 46.64 47.00 1037137
2019-04-10 47.10 47.76 47.02 47.56 1475525
2019-04-11 47.53 47.70 47.28 47.39 975685
2019-04-12 47.68 47.98 47.38 47.54 1217180
2019-04-15 47.58 47.63 47.01 47.04 833832
2019-04-16 47.32 47.44 45.61 45.79 1054412
2019-04-17 45.88 46.07 43.24 43.43 1916720
2019-04-18 43.55 43.81 42.95 43.40 1766139
2019-04-22 43.21 43.70 42.61 43.00 2039183
2019-04-23 42.99 44.36 42.86 44.26 2874539
2019-04-24 43.89 44.76 43.77 44.73 1300105
2019-04-25 44.51 45.33 44.39 45.20 1028560
2019-04-26 45.17 45.57 45.01 45.57 1248784
2019-04-29 45.48 45.72 45.09 45.59 990131
2019-04-30 45.70 46.46 45.26 46.38 2048183
2019-05-01 46.31 46.50 45.93 46.01 1577077
2019-05-02 46.31 46.48 44.90 46.35 3485697
2019-05-03 46.46 47.05 46.46 46.72 1409365
2019-05-06 46.11 46.78 45.78 46.69 1366757
2019-05-07 46.39 46.68 45.24 45.65 1129782
2019-05-08 45.64 46.06 45.29 45.72 1015147
2019-05-09 45.31 45.64 44.61 45.50 1257799
2019-05-10 45.39 45.62 44.70 45.60 1312087
2019-05-13 44.84 45.15 44.49 44.61 1185553
2019-05-14 44.76 45.25 44.68 44.91 1068179
2019-05-15 44.60 45.01 44.50 44.89 1156367
2019-05-16 45.05 45.73 44.73 45.07 2230658
2019-05-17 44.75 45.29 44.75 44.87 1285747
2019-05-20 44.62 45.06 44.57 44.80 1168766
2019-05-21 45.00 45.31 44.80 44.85 1441237
2019-05-22 44.80 45.13 44.55 44.98 1322392
2019-05-23 44.70 44.87 44.29 44.68 1949721
2019-05-24 44.88 45.16 44.59 44.69 848171
2019-05-28 44.68 45.01 44.04 44.08 2047831
2019-05-29 43.87 43.99 43.39 43.59 1174392
2019-05-30 43.76 44.22 43.76 43.94 736548
2019-05-31 43.63 44.07 43.00 44.01 1483522
2019-06-03 44.07 44.47 43.89 44.06 1230660
2019-06-04 44.41 45.11 44.16 45.08 1319869
2019-06-05 45.32 46.56 45.26 46.45 2305791
2019-06-06 46.50 46.62 46.07 46.31 1445644
2019-06-07 46.62 47.16 46.44 47.00 956591
2019-06-10 47.09 48.13 47.01 48.05 1261027
2019-06-11 48.17 48.35 47.29 47.76 901417
2019-06-12 47.69 48.25 47.69 48.15 1036628
2019-06-13 48.29 48.29 47.57 47.68 1002834
2019-06-14 47.84 48.35 47.57 47.84 1042977
2019-06-17 47.89 48.03 47.36 47.79 1078001
2019-06-18 48.03 48.47 47.79 48.30 657014
2019-06-19 48.33 49.10 48.13 49.06 1150551
2019-06-20 49.56 49.78 48.72 49.21 2237336
2019-06-21 49.14 49.21 48.56 49.07 2194882
2019-06-24 49.01 49.11 48.33 48.52 1698551
2019-06-25 48.66 48.89 48.23 48.33 1297021
2019-06-26 48.32 48.33 47.39 47.55 1189269
2019-06-27 47.73 47.89 47.51 47.71 1758584
2019-06-28 47.88 48.11 47.53 48.02 6106394
2019-07-01 48.37 48.51 47.90 48.23 2436234
2019-07-02 48.25 48.40 47.88 48.25 2186704
2019-07-03 48.31 48.55 47.87 47.95 1415089
2019-07-05 47.63 48.08 47.46 47.96 2181500
2019-07-08 47.86 47.96 47.26 47.34 1413614
2019-07-09 47.32 47.85 47.21 47.81 1470126
2019-07-10 47.96 48.04 47.63 47.82 1653326
2019-07-11 47.98 47.99 47.31 47.62 4021557
2019-07-12 47.62 47.64 47.03 47.32 1536004
2019-07-15 47.44 47.61 47.10 47.34 2671144
2019-07-16 47.36 47.42 46.93 47.08 2049497
2019-07-17 47.14 47.49 46.90 47.34 1660921
2019-07-18 47.41 48.55 47.40 48.50 2878036
2019-07-19 48.62 48.78 48.23 48.27 1878787
2019-07-22 48.30 48.63 48.10 48.22 941983
2019-07-23 48.30 48.86 48.11 48.83 1203072
2019-07-24 48.83 49.47 48.72 49.44 987787
2019-07-25 49.41 49.69 49.12 49.36 994052
2019-07-26 49.51 49.74 49.14 49.49 1068618
2019-07-29 49.59 50.43 49.07 50.38 1867292
2019-07-30 50.16 51.57 50.13 51.50 2108742
2019-07-31 51.37 52.19 51.12 51.25 3332526
2019-08-01 51.32 51.33 49.41 50.83 3305316
2019-08-02 50.52 50.83 49.92 50.25 1535067
2019-08-05 49.74 49.91 47.99 48.15 1885506
2019-08-06 48.18 48.82 47.79 48.74 1827834
2019-08-07 48.25 49.36 47.54 49.25 1768122
2019-08-08 49.31 50.11 49.00 50.06 839126
2019-08-09 49.98 50.44 49.88 50.07 869854
2019-08-12 49.80 50.22 49.38 49.57 946331
2019-08-13 49.44 50.50 49.34 50.33 1059330
2019-08-14 49.89 50.28 49.07 49.10 1361701
2019-08-15 49.16 49.98 49.12 49.82 1578504
2019-08-16 50.29 50.79 50.01 50.45 1731944
2019-08-19 50.93 50.94 50.48 50.60 1057127
2019-08-20 50.54 50.93 49.89 49.95 1056644
2019-08-21 50.30 50.65 50.12 50.36 949931
2019-08-22 50.47 50.65 49.63 49.85 1291096
2019-08-23 49.79 49.83 47.91 48.13 1975775
2019-08-26 48.53 48.75 47.99 48.54 2003915
2019-08-27 48.79 48.90 48.06 48.26 2124418
2019-08-28 48.04 48.64 48.01 48.45 2890838
2019-08-29 48.72 49.24 48.49 49.15 1064060
2019-08-30 49.27 49.62 49.01 49.37 1515913
2019-09-03 49.14 49.14 47.79 48.46 1404477
2019-09-04 48.95 48.95 48.10 48.65 1045373
2019-09-05 49.02 49.82 48.79 49.69 1443424
2019-09-06 49.91 50.23 49.66 49.71 868630
2019-09-09 49.79 49.93 48.85 48.98 1039003
2019-09-10 48.86 49.09 47.82 49.07 1216652
2019-09-11 49.07 49.71 48.91 49.55 1460293
2019-09-12 49.82 50.23 49.68 49.82 1373697
2019-09-13 49.84 50.04 49.53 49.72 1137028
2019-09-16 49.50 49.81 49.19 49.45 935915
2019-09-17 49.42 50.21 49.42 50.00 2159327
2019-09-18 50.14 50.29 49.56 49.99 1233197
2019-09-19 49.89 50.39 49.89 50.00 1992349
2019-09-20 49.96 50.34 49.68 49.95 1915143
2019-09-23 49.98 50.32 49.81 50.00 1765434
2019-09-24 50.41 50.63 49.72 49.85 1597976
2019-09-25 49.80 50.22 49.59 50.00 2802883
2019-09-26 50.96 51.44 49.55 49.61 4972873
2019-09-27 49.63 50.00 49.04 49.61 2553238
2019-09-30 49.79 50.94 49.79 50.49 3600941
2019-10-01 50.78 50.97 48.62 48.68 4053175
2019-10-02 48.58 48.67 47.57 48.27 2346522
2019-10-03 48.33 49.31 47.87 48.61 1932735
2019-10-04 48.65 49.07 48.45 48.80 3246380
2019-10-07 48.80 49.53 48.27 49.11 1307429
2019-10-08 48.73 48.95 47.97 48.41 1704378
2019-10-09 48.81 49.50 48.59 49.46 1159461
2019-10-10 49.20 49.20 48.12 48.64 1186776
2019-10-11 49.04 49.42 48.76 48.79 1285542
2019-10-14 48.82 49.13 48.46 48.50 854406
2019-10-15 49.31 49.72 49.05 49.43 1704581
2019-10-16 49.27 49.34 48.88 48.97 853983
2019-10-17 49.03 49.45 49.01 49.35 1136263
2019-10-18 49.38 50.08 49.17 49.93 1736863
2019-10-21 50.08 50.30 49.14 49.18 1408808
2019-10-22 49.34 49.59 48.35 48.39 1600816
2019-10-23 48.32 48.83 47.98 47.99 2089612
2019-10-24 48.26 48.26 47.54 47.68 1314057
2019-10-25 47.55 47.93 47.48 47.49 941553
2019-10-28 47.78 47.98 47.67 47.81 1785860
2019-10-29 47.57 48.56 47.38 48.11 2402340
2019-10-30 48.04 48.28 47.72 48.22 1890908
2019-10-31 48.24 48.51 47.95 48.31 2070596
2019-11-01 48.50 49.04 48.40 48.66 2594689
2019-11-04 48.93 49.01 48.52 48.69 2257950
2019-11-05 48.53 48.77 47.78 48.11 2382548
2019-11-06 48.39 49.06 48.24 48.56 3948557
2019-11-07 49.56 49.56 45.17 46.20 7498460
2019-11-08 46.18 46.78 46.09 46.56 2275860
2019-11-11 46.34 46.52 45.27 45.61 2444354
2019-11-12 45.57 46.46 45.32 46.15 3181779
2019-11-13 46.14 47.16 45.90 46.88 4816859
2019-11-14 46.79 46.94 46.36 46.66 3045464
2019-11-15 46.90 47.33 46.75 47.14 5938262
2019-11-18 47.33 47.57 46.68 46.77 1518153
2019-11-19 46.81 47.34 46.71 47.15 2405901
2019-11-20 48.36 49.27 48.11 49.19 5998125
2019-11-21 49.08 49.64 48.74 49.50 3500277
2019-11-22 49.61 50.25 49.22 50.02 3950151
2019-11-25 50.27 51.35 50.24 51.28 2166849
2019-11-26 49.49 51.58 49.43 51.40 2324375
2019-11-27 51.86 51.86 51.06 51.40 1812842
2019-11-29 51.43 51.63 51.05 51.32 1022404
2019-12-02 51.14 51.70 50.94 51.54 2127538
2019-12-03 50.97 51.82 50.96 51.69 2289133
2019-12-04 52.00 52.42 51.81 52.14 2137388
2019-12-05 52.29 52.41 51.86 52.28 2247362
2019-12-06 52.40 53.00 52.39 52.74 1942119
2019-12-09 52.79 52.79 52.08 52.10 1745987
2019-12-10 52.05 52.38 51.68 52.20 2462381
2019-12-11 52.17 52.72 51.88 52.60 1928433
2019-12-12 52.66 53.74 52.53 53.19 2261169
2019-12-13 53.18 53.62 52.90 53.15 1363132
2019-12-16 53.45 53.65 53.16 53.56 2408163
2019-12-17 53.70 53.70 52.96 53.03 1715224
2019-12-18 53.05 53.05 52.47 52.60 2263294
2019-12-19 52.56 52.63 51.99 52.23 2696333
2019-12-20 52.50 52.54 51.91 52.02 2657157
2019-12-23 52.20 52.69 51.98 52.56 1693273
2019-12-24 52.62 52.76 52.22 52.59 374414
2019-12-26 52.66 52.66 52.22 52.34 541093
2019-12-27 52.59 52.59 52.13 52.36 852717
2019-12-30 52.42 52.69 51.81 51.86 892661
2019-12-31 51.85 52.24 51.65 52.21 1277198
2020-01-02 52.10 52.33 51.39 52.07 1557804
2020-01-03 51.24 51.94 51.13 51.89 1626649
2020-01-06 51.47 52.47 51.46 52.38 1859587
2020-01-07 52.35 52.80 52.15 52.49 1551233
2020-01-08 52.38 52.81 52.29 52.29 1928647
2020-01-09 52.54 53.43 52.43 53.28 4088854
2020-01-10 53.58 53.58 52.92 53.17 1152365
2020-01-13 53.37 53.64 52.56 52.91 2852884
2020-01-14 52.83 54.00 52.67 53.53 2239066
2020-01-15 53.54 54.24 53.47 53.75 1367472
2020-01-16 53.85 54.38 53.78 54.22 1779930
2020-01-17 54.33 54.73 54.20 54.32 1714479
2020-01-21 54.25 54.51 53.98 54.21 1629093
2020-01-22 54.29 54.61 54.10 54.24 1517260
2020-01-23 54.23 54.30 53.68 53.82 2253890
2020-01-24 53.96 54.02 53.35 53.72 4022564
2020-01-27 53.16 54.05 53.11 53.72 3238282
2020-01-28 53.64 54.77 53.50 54.62 2027986
2020-01-29 54.54 55.16 54.34 54.65 2415732
2020-01-30 54.68 54.97 53.32 54.23 5036646
2020-01-31 54.31 54.45 53.43 53.52 2505694
2020-02-03 53.59 54.19 53.28 53.62 2989969
2020-02-04 54.29 55.25 54.04 54.09 2108133
2020-02-05 54.37 55.09 54.11 54.32 1832033
2020-02-06 54.24 54.58 53.82 53.95 1495009
2020-02-07 53.93 54.17 53.10 53.17 1802669
2020-02-10 53.06 53.49 53.01 53.26 2652838
2020-02-11 53.43 53.70 53.19 53.43 1348514
2020-02-12 53.58 53.58 52.55 52.60 1541530
2020-02-13 52.27 52.73 52.09 52.44 1268977
2020-02-14 52.41 53.04 52.26 53.02 1197305
2020-02-18 53.11 53.11 52.16 52.61 1475423
2020-02-19 52.81 53.17 52.69 52.96 1114093
2020-02-20 52.76 52.96 51.99 52.70 1807776
2020-02-21 52.38 52.74 52.12 52.59 1106585
2020-02-24 51.34 51.98 51.15 51.40 1200782
2020-02-25 51.48 51.74 49.28 49.37 1825303
2020-02-26 49.60 50.09 48.54 48.54 2368948
2020-02-27 47.96 49.30 47.27 47.69 2007254
2020-02-28 46.66 47.25 45.81 47.12 3241113
2020-03-02 47.36 48.86 47.05 48.82 3047148
2020-03-03 48.62 49.82 46.49 47.25 2703696
2020-03-04 48.12 49.48 47.69 49.38 2710529
2020-03-05 48.46 48.79 47.05 47.36 3396753
2020-03-06 46.06 47.13 45.73 46.75 2889637
2020-03-09 44.40 45.78 43.10 44.05 3867128
2020-03-10 45.37 45.98 43.91 45.82 2840899
2020-03-11 44.64 44.74 43.26 43.78 2689215
2020-03-12 41.28 42.12 39.36 39.44 3547675
2020-03-13 40.97 42.09 38.13 40.58 3988985
2020-03-16 34.42 37.11 32.13 32.25 3770030
2020-03-17 34.05 34.05 28.94 31.47 6406577
2020-03-18 33.20 33.99 26.49 29.62 6493894
2020-03-19 29.64 32.83 28.71 31.95 5303657
2020-03-20 32.01 32.85 30.12 30.51 4716889
2020-03-23 31.04 31.15 29.09 29.38 3390415
2020-03-24 30.82 31.77 30.23 31.44 3739443
2020-03-25 31.61 33.20 30.40 32.26 4324947
2020-03-26 32.85 34.26 32.50 34.02 4351342
2020-03-27 32.77 34.09 32.46 33.26 2902590
2020-03-30 33.00 35.36 32.70 35.00 3913554
2020-03-31 34.75 35.39 34.39 35.10 4364452
2020-04-01 33.74 34.34 32.55 32.70 3154237
2020-04-02 32.14 34.24 32.00 34.06 2577547
2020-04-03 33.91 34.34 32.55 32.82 2053999
2020-04-06 34.08 36.32 34.04 35.86 2703985
2020-04-07 38.02 38.89 37.38 37.77 3732747
2020-04-08 37.31 39.66 37.26 39.38 2180921
2020-04-09 40.17 41.67 40.01 41.11 3092155
2020-04-13 40.76 41.07 39.79 40.96 4725065
2020-04-14 41.11 42.66 41.04 42.01 2766325
2020-04-15 40.84 41.64 40.65 41.33 2043503
2020-04-16 41.48 42.00 41.11 41.46 2680192
2020-04-17 42.66 43.79 42.42 43.79 2234022
2020-04-20 42.98 44.32 42.52 43.24 3005888
2020-04-21 41.68 43.26 41.03 42.35 2822935
2020-04-22 42.89 43.19 42.40 42.88 2905350
2020-04-23 43.68 46.34 43.08 45.38 4665898
2020-04-24 45.90 47.46 45.81 47.11 3087778
2020-04-27 47.87 49.90 47.51 49.51 2737976
2020-04-28 49.98 50.50 48.40 48.69 3952398
2020-04-29 49.52 50.06 48.47 48.95 3854414
2020-04-30 53.43 53.45 49.22 50.10 9441315
2020-05-01 49.05 49.69 48.39 49.40 3200084
2020-05-04 49.47 50.26 48.95 49.93 2906070
2020-05-05 50.56 51.43 50.09 50.28 2790986
2020-05-06 51.30 52.37 50.54 52.01 3507987
2020-05-07 52.75 53.25 52.21 52.94 2727855
2020-05-08 53.22 53.40 51.86 51.99 2155156
2020-05-11 51.74 53.00 51.69 52.81 1869450
2020-05-12 53.10 53.47 51.89 51.89 1727350
2020-05-13 51.53 52.36 50.47 51.35 2344220
2020-05-14 50.48 51.51 49.91 51.41 2127663
2020-05-15 52.07 52.46 50.98 51.93 2357227
2020-05-18 52.95 53.99 52.12 52.48 2165520
2020-05-19 52.24 53.48 52.24 52.89 2120454
2020-05-20 53.14 54.58 53.12 53.98 2684088
2020-05-21 53.53 53.93 52.46 52.56 2661344
2020-05-22 52.41 52.68 51.71 52.33 2012829
2020-05-26 53.27 53.58 50.93 51.10 2252646
2020-05-27 51.40 51.43 49.73 51.39 2895522
2020-05-28 51.68 53.20 51.13 52.32 1909796
2020-05-29 52.39 53.18 51.29 53.00 3636674
2020-06-01 52.56 53.80 51.92 53.25 1259751
2020-06-02 53.06 53.13 52.07 52.67 1471355
2020-06-03 53.91 54.62 53.36 53.69 4163505
2020-06-04 53.13 53.76 52.00 52.32 2132479
2020-06-05 53.09 53.58 52.25 52.41 3527422
2020-06-08 51.78 53.32 51.64 53.11 1431030
2020-06-09 53.95 53.95 52.13 52.75 2265628
2020-06-10 53.04 53.26 51.86 52.01 1535304
2020-06-11 51.03 51.33 49.82 50.46 2725596
2020-06-12 51.58 51.77 49.45 50.15 3133342
2020-06-15 49.32 52.59 49.19 52.40 2549549
2020-06-16 53.33 53.89 52.49 52.83 2264875
2020-06-17 53.04 53.33 52.48 52.64 2143805
2020-06-18 52.19 53.12 52.06 53.07 2527443
2020-06-19 53.90 55.28 53.50 55.16 6407502
2020-06-22 55.01 55.50 54.05 55.21 3707404
2020-06-23 55.75 55.96 55.20 55.50 3231008
2020-06-24 55.12 55.25 53.15 53.67 4097093
2020-06-25 54.04 54.78 53.55 54.57 2654278
2020-06-26 54.77 54.95 53.26 53.52 2670929
2020-06-29 53.91 53.98 53.02 53.33 2143250
2020-06-30 54.07 57.32 53.85 57.00 3403418
2020-07-01 57.47 57.48 55.80 56.97 1991247
2020-07-02 57.54 58.72 57.54 57.86 3008756
2020-07-06 58.55 59.14 57.63 57.86 2499724
2020-07-07 57.42 57.82 56.71 56.85 1753277
2020-07-08 56.84 57.75 56.79 57.62 1747219
2020-07-09 57.59 57.92 56.30 57.47 1745084
2020-07-10 57.38 58.29 56.92 57.70 2930932
2020-07-13 58.10 59.69 57.23 57.50 2084812
2020-07-14 57.64 59.47 57.28 59.43 2133057
2020-07-15 59.99 60.59 59.19 60.26 1938314
2020-07-16 60.25 60.25 59.55 59.96 1055097
2020-07-17 60.28 62.29 60.00 61.88 2407165
2020-07-20 61.79 61.83 60.99 61.43 1602950
2020-07-21 61.29 62.38 61.22 61.84 1768803
2020-07-22 61.98 62.69 61.69 62.17 1636457
2020-07-23 63.39 63.60 61.65 61.94 2166878
2020-07-24 61.56 61.89 60.93 61.75 2111925
2020-07-27 61.79 62.87 61.42 62.69 1551869
2020-07-28 62.43 62.75 61.92 62.10 1481871
2020-07-29 62.45 64.21 62.15 64.00 2220463
2020-07-30 69.52 70.15 67.45 69.71 4817512
2020-07-31 68.67 70.35 68.67 69.78 2584378
2020-08-03 70.60 71.49 70.08 71.32 2654992
2020-08-04 71.22 72.21 70.80 72.06 1832908
2020-08-05 72.26 73.63 72.21 73.32 2236408
2020-08-06 72.80 73.25 69.44 70.25 3267014
2020-08-07 70.30 71.30 68.08 68.55 3146441
2020-08-10 68.62 68.73 65.71 65.90 2819170
2020-08-11 66.34 66.34 64.17 65.79 2864237
2020-08-12 66.26 68.55 66.14 67.99 1868396
2020-08-13 67.54 68.77 67.42 68.12 1636466
2020-08-14 67.64 68.02 66.47 66.81 1065602
2020-08-17 67.01 68.48 66.92 68.08 1708518
2020-08-18 68.20 68.63 67.60 67.80 1456387
2020-08-19 67.98 68.42 66.88 67.04 2019640
2020-08-20 66.66 67.38 66.51 67.08 1534560
2020-08-21 66.75 67.03 66.40 66.75 1790623
2020-08-24 66.94 67.24 65.11 65.33 1426894
2020-08-25 65.65 66.20 64.99 66.12 1109431
2020-08-26 66.06 66.42 65.30 65.91 1044309
2020-08-27 60.03 62.45 57.94 61.54 8004281
2020-08-28 61.97 61.97 59.50 60.37 4093675
2020-08-31 60.60 61.11 59.61 59.72 3745365
2020-09-01 59.84 60.51 58.40 59.22 2634172
2020-09-02 59.49 61.91 58.82 61.74 3022821
2020-09-03 61.14 61.74 58.66 59.21 2848113
2020-09-04 59.36 59.61 56.81 58.24 2627921
2020-09-08 57.61 58.97 57.02 57.60 2065650
2020-09-09 58.07 59.46 57.98 59.23 2489140
2020-09-10 59.34 60.91 58.66 59.92 2736535
2020-09-11 63.88 64.00 61.32 62.04 3671972
2020-09-14 62.28 62.59 60.45 60.65 1924699
2020-09-15 61.13 61.95 60.68 60.89 1817287
2020-09-16 61.28 61.74 60.54 60.77 1547575
2020-09-17 59.94 63.28 59.71 63.23 2978457
2020-09-18 63.17 64.28 62.27 63.57 3929622
2020-09-21 62.50 65.22 61.29 65.12 3006191
2020-09-22 65.00 65.58 63.65 65.38 2036223
2020-09-23 65.72 65.72 63.69 63.75 1369167
2020-09-24 63.72 63.88 62.49 63.01 1077319
2020-09-25 63.05 64.44 62.45 64.35 1112902
2020-09-28 65.73 66.61 65.10 65.77 1630054
2020-09-29 65.82 66.73 65.49 66.12 1242716
2020-09-30 66.04 67.45 65.56 66.47 1698736
2020-10-01 67.00 67.86 65.97 66.35 1493961
2020-10-02 65.63 67.31 65.60 66.88 1086124
2020-10-05 67.56 68.44 67.46 67.90 1363786
2020-10-06 68.18 68.80 67.02 67.29 1310558
2020-10-07 68.13 69.31 67.81 68.93 1380276
2020-10-08 69.32 69.44 68.02 68.29 1632621
2020-10-09 69.03 69.71 68.06 69.39 1540023
2020-10-12 69.54 69.71 68.04 68.34 1735091
2020-10-13 68.25 68.49 67.42 67.67 1781656
2020-10-14 68.15 68.16 65.84 66.50 1810838
2020-10-15 66.37 66.59 65.31 65.93 1758902
2020-10-16 66.12 67.45 65.49 66.90 2285383
2020-10-19 66.81 67.79 66.57 67.01 1231818
2020-10-20 67.24 67.78 66.35 66.38 883758
2020-10-21 66.56 67.17 65.74 65.85 1211749
2020-10-22 65.65 68.21 65.57 67.97 1537418
2020-10-23 68.23 68.43 67.16 67.91 1029546
2020-10-26 67.68 68.95 67.29 68.66 1648997
2020-10-27 68.41 71.07 68.41 70.92 2094508
2020-10-28 69.73 71.46 69.39 69.69 2526800
2020-10-29 69.55 70.83 69.16 70.50 2300024
2020-10-30 70.45 71.02 67.71 68.82 2228798
2020-11-02 69.85 70.74 69.44 70.56 2328644
2020-11-03 70.84 72.18 70.48 71.92 1778714
2020-11-04 72.70 74.42 72.42 73.75 2177353
2020-11-05 76.50 77.47 74.23 76.67 3135902
2020-11-06 77.43 77.49 74.60 75.05 2381459
2020-11-09 66.64 70.00 66.05 68.35 5826590
2020-11-10 68.23 68.51 64.01 66.69 3254452
2020-11-11 67.66 70.14 67.23 69.84 2379524
2020-11-12 70.51 70.92 69.58 70.20 2147383
2020-11-13 70.07 71.85 69.29 69.74 2150395
2020-11-16 69.17 71.14 68.97 71.07 2073852
2020-11-17 71.08 72.83 71.08 72.00 1870980
2020-11-18 72.10 72.21 69.92 70.01 1687960
2020-11-19 70.00 70.51 69.66 70.01 2044194
2020-11-20 69.26 69.67 68.60 68.99 2314514
2020-11-23 69.72 69.75 67.33 68.07 1730773
2020-11-24 68.49 69.21 67.62 67.68 1957010
2020-11-25 67.85 68.81 67.64 68.23 1614434
2020-11-27 68.57 69.53 68.39 69.51 624408
2020-11-30 69.52 69.87 68.12 69.13 2230371
2020-12-01 69.36 70.18 68.90 69.63 1262946
2020-12-02 69.53 71.02 68.66 70.86 1472192
2020-12-03 70.93 72.71 70.60 72.49 1975667
2020-12-04 72.12 73.21 71.42 73.16 1451389
2020-12-07 73.23 73.69 72.60 73.18 1739211
2020-12-08 72.99 73.14 72.36 72.77 1629531
2020-12-09 73.19 73.19 71.33 71.83 1476445
2020-12-10 71.73 76.44 71.51 76.25 3683047
2020-12-11 75.91 76.56 73.79 74.32 2295727
2020-12-14 75.14 76.85 73.98 74.17 1911347
2020-12-15 74.37 76.48 73.71 75.50 1543489
2020-12-16 76.06 76.06 73.42 73.63 1894190
2020-12-17 74.10 75.15 73.41 75.10 1932724
2020-12-18 75.74 75.94 73.08 74.77 3986104
2020-12-21 73.90 75.38 73.33 75.23 1304451
2020-12-22 75.71 76.37 74.42 74.67 1505234
2020-12-23 75.08 75.54 74.39 75.06 1306013
2020-12-24 74.85 75.10 74.20 74.77 571713
2020-12-28 75.65 75.98 72.49 72.58 1186804
2020-12-29 73.07 73.19 70.65 71.74 1228336
2020-12-30 72.23 72.27 71.18 71.75 924544
2020-12-31 71.91 72.94 71.16 72.83 798852
2021-01-04 73.22 74.41 71.87 73.12 1876413
2021-01-05 73.25 76.29 73.00 76.02 1845305
2021-01-06 76.35 79.80 75.40 78.03 2162594
2021-01-07 78.77 80.52 76.86 77.97 2305412
2021-01-08 80.54 81.80 78.85 80.49 3155057
2021-01-11 80.22 80.26 78.14 78.52 1602092
2021-01-12 79.22 79.67 77.12 77.65 1937374
2021-01-13 77.81 79.26 77.58 77.85 1113883
2021-01-14 77.63 78.12 76.40 76.48 1825617
2021-01-15 76.56 76.81 75.31 76.10 1036971
2021-01-19 77.14 77.30 75.68 75.99 1077648
2021-01-20 76.00 77.45 75.55 77.22 1227227
2021-01-21 77.19 77.76 75.02 75.92 1291567
2021-01-22 75.76 76.15 75.31 75.70 997104
2021-01-25 76.03 76.59 74.41 76.34 1548914
2021-01-26 77.11 77.33 74.09 74.52 1440074
2021-01-27 73.70 73.89 71.08 72.51 3162317
2021-01-28 76.11 78.20 75.50 75.78 3538018
2021-01-29 75.55 81.99 75.23 79.73 4168052
2021-02-01 80.90 84.07 80.80 82.89 3067371
2021-02-02 84.69 85.00 81.82 82.14 2066517
2021-02-03 82.26 83.05 80.65 82.32 2842026
2021-02-04 82.70 84.88 81.81 83.72 3046162
2021-02-05 84.17 84.63 82.27 82.80 1326819
2021-02-08 83.01 83.80 81.72 82.28 1746632
2021-02-09 82.01 82.77 81.00 81.15 1289944
2021-02-10 81.35 81.59 79.45 79.60 1859040
2021-02-11 80.24 81.06 79.61 80.02 1581077
2021-02-12 80.66 83.13 79.75 82.98 1576651
2021-02-16 85.00 85.00 82.60 83.43 2006938
2021-02-17 83.19 84.41 81.39 82.50 1848679
2021-02-18 82.02 82.66 80.40 82.33 1685969
2021-02-19 82.58 83.00 75.43 75.69 5375827
2021-02-22 75.77 77.00 73.45 74.57 3288764
2021-02-23 74.10 76.48 73.33 75.50 2857020
2021-02-24 74.92 76.30 74.81 75.15 1901509
2021-02-25 74.47 75.14 71.46 72.36 2437124
2021-02-26 72.49 72.96 71.40 72.09 2611317
2021-03-01 72.23 75.06 72.23 74.64 1618610
2021-03-02 75.32 75.85 74.77 74.82 1496611
2021-03-03 74.57 75.05 71.72 71.97 1633575
2021-03-04 71.62 72.36 68.92 70.41 1769051
2021-03-05 70.91 72.46 67.88 72.35 2255701
2021-03-08 72.32 73.07 70.72 70.91 1714832
2021-03-09 72.14 74.18 71.84 71.88 1549325
2021-03-10 71.95 73.27 67.73 68.76 3697827
2021-03-11 69.89 71.19 68.70 71.03 2785054
2021-03-12 71.28 71.28 69.05 70.78 1593639
2021-03-15 71.01 72.00 70.44 71.92 1639127
2021-03-16 72.88 72.88 71.34 71.95 1225222
2021-03-17 71.50 72.61 70.77 71.67 1783293
2021-03-18 71.04 72.48 70.69 70.80 1581769
2021-03-19 71.22 72.26 70.60 72.03 2811882
2021-03-22 72.91 74.05 72.34 73.93 1568428
2021-03-23 74.09 74.23 72.48 72.73 1430244
2021-03-24 72.55 73.14 71.69 71.98 1357718
2021-03-25 71.50 71.72 69.68 71.05 1711876
2021-03-26 71.70 73.50 70.70 73.42 1718852
2021-03-29 72.78 74.76 72.41 74.20 1438045
2021-03-30 73.76 74.45 73.12 73.87 1192886
2021-03-31 74.44 75.44 73.63 74.38 1742226
2021-04-01 75.31 75.45 73.77 74.34 1415613
2021-04-05 74.69 75.47 73.95 74.36 1417547
2021-04-06 74.83 76.24 74.52 74.72 1677529
2021-04-07 74.50 75.04 72.72 72.90 1479196
2021-04-08 73.00 73.72 72.33 73.58 2122918
2021-04-09 73.95 73.97 72.96 73.63 1366788
2021-04-12 74.02 75.08 73.52 74.42 2148598
2021-04-13 75.20 77.17 74.62 75.65 1972804
2021-04-14 75.33 75.69 74.79 75.01 1710661
2021-04-15 75.51 76.62 75.01 75.99 1771500
2021-04-16 76.68 76.75 75.37 76.66 1762016
2021-04-19 76.38 76.99 76.13 76.68 1297933
2021-04-20 76.64 76.64 72.66 73.82 3029027
2021-04-21 74.12 75.62 73.93 75.09 1734640
2021-04-22 75.27 75.57 74.19 74.68 1403250
2021-04-23 74.56 75.03 73.18 73.36 2703331
2021-04-26 73.31 74.26 71.35 74.08 3506354
2021-04-27 74.07 74.43 72.80 72.85 2446065
2021-04-28 73.19 73.29 72.00 72.40 2527140
2021-04-29 69.25 69.75 66.11 66.23 8599478
2021-04-30 66.11 66.39 64.64 65.55 3365577
2021-05-03 65.82 66.87 65.40 65.67 3303992
2021-05-04 65.37 66.04 64.17 65.92 3120443
2021-05-05 66.04 66.40 65.21 65.50 2199237
2021-05-06 65.71 65.71 64.01 65.16 2885049
2021-05-07 65.63 66.87 65.19 65.63 2416790
2021-05-10 65.57 65.65 64.78 65.09 2809999
2021-05-11 64.11 65.17 63.80 64.47 2714019
2021-05-12 63.80 64.59 62.89 62.95 2740575
2021-05-13 62.97 63.25 62.13 62.80 1827073
2021-05-14 63.14 63.93 63.00 63.74 1806648
2021-05-17 64.00 64.16 62.57 62.64 2211228
2021-05-18 62.51 62.83 62.12 62.27 2352480
2021-05-19 61.96 62.97 61.60 62.71 2549895
2021-05-20 62.66 63.45 62.55 63.00 6858792
2021-05-21 62.82 63.65 62.38 62.42 2350936
2021-05-24 62.83 63.18 62.46 62.74 2393705
2021-05-25 63.00 63.42 62.39 62.68 2232131
2021-05-26 62.32 63.20 61.94 62.76 3028170
2021-05-27 63.00 63.40 62.49 63.29 3936354
2021-05-28 63.99 64.15 63.04 63.06 1871943
2021-06-01 62.36 63.55 60.94 61.35 3267492
2021-06-02 61.33 61.53 60.98 61.23 2428322
2021-06-03 60.73 61.46 60.57 60.98 1492967
2021-06-04 60.77 61.15 60.60 60.72 2426995
2021-06-07 60.96 61.37 60.71 60.89 1778199
2021-06-08 61.13 61.20 60.10 60.52 1680245
2021-06-09 60.82 61.30 60.60 61.00 1620119
2021-06-10 61.16 62.57 60.95 62.30 1988646
2021-06-11 62.23 63.62 62.15 63.39 2934222
2021-06-14 63.38 63.62 62.82 63.39 1822154
2021-06-15 63.99 63.99 61.82 62.46 2262059
2021-06-16 62.72 62.91 61.52 61.89 1462895
2021-06-17 62.10 63.65 61.89 62.86 2063311
2021-06-18 62.65 63.50 62.32 62.61 3992744
2021-06-21 62.67 63.30 62.04 63.17 2307449
2021-06-22 63.31 64.46 63.03 64.02 1996818
2021-06-23 64.24 64.57 63.65 64.47 2244095
2021-06-24 64.98 65.41 64.77 65.00 2442856
2021-06-25 64.95 66.40 64.61 65.89 6346310
2021-06-28 65.80 67.82 65.75 67.47 3006856
2021-06-29 67.91 69.64 67.50 68.85 4036989
2021-06-30 68.73 68.85 66.26 66.72 2440897
2021-07-01 67.61 68.18 66.70 67.99 1768319
2021-07-02 67.85 68.10 67.20 67.71 1846663
2021-07-06 69.22 69.31 68.24 69.02 2399947
2021-07-07 68.97 70.05 68.88 69.64 1942274
2021-07-08 68.90 70.03 68.82 69.85 1652544
2021-07-09 69.78 70.15 68.85 69.31 1362775
2021-07-12 69.30 69.67 68.79 69.18 1716906
2021-07-13 68.90 69.26 68.34 68.65 1706739
2021-07-14 68.66 68.85 67.14 67.56 1826304
2021-07-15 67.30 68.43 67.10 68.37 1778969
2021-07-16 68.69 71.54 68.44 69.54 3055217
2021-07-19 68.89 70.59 68.51 70.37 2869007
2021-07-20 70.64 71.20 69.98 70.17 1964302
2021-07-21 70.13 70.25 69.03 70.00 2181395
2021-07-22 70.25 72.19 70.12 71.77 1971626
2021-07-23 71.81 72.36 71.57 72.30 2267979
2021-07-26 71.65 72.48 71.46 71.53 2411769
2021-07-27 71.62 72.21 71.13 72.19 1895428
2021-07-28 72.27 72.74 71.97 72.08 2934015
2021-07-29 73.00 76.43 72.36 73.82 4359675
2021-07-30 73.80 75.48 73.65 75.04 2676551
2021-08-02 75.18 76.12 74.84 75.83 1776176
2021-08-03 75.63 76.15 75.29 75.74 1680024
2021-08-04 75.82 77.11 75.60 76.59 1623574
2021-08-05 76.62 76.69 75.19 76.35 1285963
2021-08-06 76.10 76.23 74.95 75.94 1261570
2021-08-09 76.05 76.30 75.26 75.84 1365430
2021-08-10 76.02 77.60 75.48 76.70 2397929
2021-08-11 76.88 76.91 76.33 76.64 1131505
2021-08-12 76.75 77.46 76.64 76.81 1213558
2021-08-13 76.73 76.95 76.47 76.92 779389
2021-08-16 76.95 77.00 76.36 76.80 1364869
2021-08-17 76.77 77.50 76.51 77.23 1238778
2021-08-18 76.90 77.20 76.24 76.28 1426939
2021-08-19 75.90 77.11 75.62 76.56 1777786
2021-08-20 76.67 77.24 76.32 77.09 1185972
2021-08-23 77.52 77.74 76.81 77.47 1243445
2021-08-24 77.40 77.73 76.98 77.14 1014038
2021-08-25 77.15 77.70 76.69 77.60 1028720
2021-08-26 77.75 78.46 77.24 78.06 996360
2021-08-27 77.94 79.41 77.62 79.19 1490684
2021-08-30 79.47 80.50 79.35 79.64 1357896
2021-08-31 79.61 80.40 78.81 79.15 1939133
2021-09-01 78.90 79.68 77.89 79.51 1173731
2021-09-02 79.46 80.36 79.09 80.32 1039139
2021-09-03 79.98 80.51 79.78 80.25 707935
2021-09-07 79.82 80.05 78.82 79.79 1157466
2021-09-08 80.01 80.95 79.61 80.74 1314059
2021-09-09 80.95 80.96 79.56 79.95 1656569
2021-09-10 79.94 81.04 79.69 79.99 1738266
2021-09-13 80.30 80.50 77.80 78.50 2411183
2021-09-14 78.81 79.41 77.97 78.05 1320376
2021-09-15 78.16 78.43 77.27 77.62 1464708
2021-09-16 77.62 77.89 76.55 77.15 1283050
2021-09-17 76.99 77.96 76.61 77.63 2877354
2021-09-20 76.99 78.16 76.31 76.73 1290809
2021-09-21 76.97 77.41 76.16 76.44 940407
2021-09-22 77.24 77.68 76.46 76.74 874321
2021-09-23 77.04 78.46 76.76 77.35 1512466
2021-09-24 77.25 77.48 76.38 76.48 690581
2021-09-27 75.96 76.09 73.39 74.03 1525773
2021-09-28 73.60 73.76 72.26 72.87 1732252
2021-09-29 72.99 74.81 72.81 73.99 1527184
2021-09-30 74.28 75.49 73.80 73.81 1772273
2021-10-01 73.73 73.79 71.24 72.22 1420654
2021-10-04 72.24 72.56 70.18 70.70 1422735
2021-10-05 71.44 71.77 70.28 70.31 1798526
2021-10-06 70.31 71.41 69.80 71.34 2721242
2021-10-07 71.55 72.50 71.55 71.72 1202164
2021-10-08 72.12 72.64 71.30 71.37 1061935
2021-10-11 71.05 71.58 69.85 69.95 1027727
2021-10-12 70.22 70.59 69.74 69.83 1148565
2021-10-13 69.89 70.40 69.84 70.16 929447
2021-10-14 70.50 70.95 70.02 70.26 1464307
2021-10-15 70.79 70.80 69.62 69.67 1950836
2021-10-18 69.56 70.07 69.10 70.02 1568203
2021-10-19 70.55 71.51 70.52 70.93 1565688
2021-10-20 71.41 73.03 71.26 72.93 1685460
2021-10-21 73.16 73.72 72.53 73.64 1030411
2021-10-22 73.75 74.11 73.20 73.61 580522
2021-10-25 73.70 73.70 72.81 73.03 761681
2021-10-26 73.20 73.20 72.28 72.43 866299
2021-10-27 72.56 72.65 71.31 71.66 924905
2021-10-28 71.85 72.83 71.85 72.66 925702
2021-11-01 72.84 72.95 71.58 72.68 1720473
2021-11-02 73.60 73.86 70.11 70.91 2675857
2021-11-03 70.52 72.40 69.16 72.31 2183906
2021-11-04 72.03 72.88 71.40 71.83 1030854
2021-11-05 70.86 71.44 68.03 68.97 2335835
2021-11-08 69.33 71.20 69.22 71.13 1695940
2021-11-09 70.92 71.80 70.66 71.26 1622220
2021-11-10 71.23 72.91 71.01 71.44 1911674
2021-11-11 71.46 73.01 71.22 72.61 1391318
2021-11-12 72.58 73.71 71.98 73.54 1741664
2021-11-15 73.68 74.15 72.90 73.25 1133922
2021-11-16 73.38 74.67 73.14 73.18 1575268
2021-11-17 73.65 73.99 72.84 73.25 1186700
2021-11-18 73.52 73.62 72.56 73.26 1478892
2021-11-19 73.83 76.26 73.37 75.33 1888594
2021-11-22 75.08 75.41 73.51 73.59 1523769
2021-11-23 73.75 74.72 72.31 74.35 2621355
2021-11-24 74.17 74.95 73.73 74.91 1202004
2021-11-29 76.25 77.28 75.50 75.97 1424560
2021-11-30 76.52 77.25 74.24 74.73 2832764
2021-12-01 74.63 74.98 72.23 73.06 1674133
2021-12-02 72.86 74.18 72.31 73.77 1260355
2021-12-03 74.38 74.70 73.02 73.94 1164915
2021-12-06 73.97 74.64 73.29 74.42 1176476
2021-12-07 75.07 76.25 74.10 76.15 1282339
2021-12-08 76.10 76.36 75.03 76.05 1158831
2021-12-09 76.20 76.80 75.13 75.19 928772
2021-12-10 75.16 76.09 74.57 74.75 1652006
2021-12-13 74.75 75.85 74.63 75.39 1346326
2021-12-14 75.73 76.13 74.56 74.83 1056735
2021-12-15 74.42 77.28 73.61 77.23 1978711
2021-12-16 77.47 78.46 77.13 77.92 1680853
2021-12-17 77.91 78.96 77.17 77.71 2667141
2021-12-20 77.62 78.04 75.74 77.18 1787950
2021-12-21 77.46 77.86 75.76 76.14 1741294
2021-12-22 76.44 77.38 76.11 77.22 1196362
2021-12-23 77.21 77.35 75.67 76.12 1883257
2021-12-27 76.42 77.07 76.00 76.85 875830
2021-12-28 76.90 76.90 75.08 75.21 1082402
2021-12-29 75.10 75.35 74.32 75.09 1887759
2021-12-30 75.31 76.92 75.15 76.62 1020782
2021-12-31 76.48 77.12 76.40 76.56 685994
2022-01-03 76.51 76.51 73.07 73.10 1682382
2022-01-04 72.88 72.99 69.55 70.43 2621216
2022-01-05 70.18 71.59 70.05 70.76 1960394
2022-01-06 70.30 71.81 69.80 70.70 2046277
2022-01-07 70.63 71.46 69.96 70.31 1280979
2022-01-10 70.15 73.50 69.83 73.45 1960254
2022-01-11 73.45 74.36 71.41 72.33 1640165
2022-01-12 71.72 72.49 71.54 72.14 1003838
2022-01-13 72.00 72.00 69.87 69.96 1369712
2022-01-14 69.73 70.26 68.96 69.59 1694431
2022-01-18 68.94 69.96 68.29 69.41 1540683
2022-01-19 69.17 70.77 69.01 70.42 1319194
2022-01-20 70.87 71.70 69.76 69.85 1315019
2022-01-21 70.27 71.20 70.14 70.63 2331395
2022-01-24 70.63 71.02 68.56 70.89 2791886
2022-01-25 70.52 70.99 69.77 70.03 2576620
2022-01-26 69.46 70.51 67.88 68.22 2405872
2022-01-27 68.77 69.44 67.78 68.08 2342672
2022-01-28 68.46 70.07 67.49 70.02 1351588
2022-01-31 70.10 71.33 69.58 70.24 1677850
2022-02-01 70.47 70.66 69.47 70.53 1526115
2022-02-02 70.49 72.48 70.49 72.16 2290545
2022-02-03 70.50 74.47 69.84 73.36 3945279
2022-02-04 73.50 74.97 72.86 74.74 1950592
2022-02-07 74.76 74.76 73.03 73.18 1332750
2022-02-08 73.18 74.25 72.77 74.04 1561961
2022-02-09 74.59 75.59 73.63 74.26 1433372
2022-02-10 73.48 74.40 72.93 73.17 1459363
2022-02-11 73.06 73.71 71.72 71.99 1379847
2022-02-14 71.71 71.92 69.89 70.31 1690555
2022-02-15 70.82 71.67 70.01 70.62 1679215
2022-02-16 70.57 71.36 70.05 71.04 1260523
2022-02-17 70.84 71.35 69.77 69.88 873390
2022-02-18 70.16 70.75 69.66 70.05 1448801
2022-02-22 70.25 70.80 69.90 70.53 1136398
2022-02-23 70.63 71.79 70.55 70.87 1142385
2022-02-24 68.71 71.24 68.71 71.11 1301814
2022-02-25 71.53 72.69 70.45 72.39 2182526
2022-02-28 72.24 72.35 69.93 71.17 3155860
2022-03-01 71.12 72.06 70.27 70.88 1312460
2022-03-02 70.72 71.75 70.45 71.00 1431321
2022-03-03 71.49 71.94 70.66 70.90 1788284
2022-03-04 70.69 72.52 70.26 72.22 1378247
2022-03-07 72.41 72.72 70.89 71.65 1623939
2022-03-08 71.32 71.76 69.50 69.70 1825817
2022-03-09 70.43 71.46 69.87 71.16 1233247
2022-03-10 70.22 70.45 69.55 70.28 839965
2022-03-11 70.76 71.34 69.38 69.44 1283202
2022-03-14 69.68 71.40 69.32 69.59 1630803
2022-03-15 70.04 70.97 69.29 70.96 1241480
2022-03-16 71.13 72.40 70.78 72.38 1132336
2022-03-17 72.37 74.07 71.02 73.90 1407781
2022-03-18 74.08 75.00 73.56 74.91 2800056
2022-03-21 74.68 76.12 74.68 75.79 1680834
2022-03-22 75.66 76.28 75.66 76.16 1247962
2022-03-23 75.95 76.16 74.39 75.04 1650305
2022-03-24 75.34 75.63 74.05 75.19 1261400
2022-03-25 75.65 76.05 75.12 76.05 916670
2022-03-28 76.16 76.29 75.17 76.00 1036513
2022-03-29 76.56 76.97 75.76 75.92 1219907
2022-03-30 75.92 76.69 75.60 76.67 1987744
2022-03-31 76.53 78.14 75.78 76.82 1936957
2022-04-01 76.91 77.07 75.14 76.93 2030937
2022-04-04 74.98 76.39 74.51 76.10 1746266
2022-04-05 75.95 77.87 75.82 77.66 1841425
2022-04-06 77.31 78.51 76.96 78.34 1559392
2022-04-07 77.94 79.99 77.64 79.47 2080741
2022-04-08 79.75 80.49 78.88 79.99 1659148
2022-04-11 79.76 79.91 76.36 76.52 1424335
2022-04-12 76.48 78.27 76.30 76.50 2089145
2022-04-13 76.03 77.04 75.46 76.89 1942894
2022-04-14 77.18 78.14 75.60 76.33 4911891
2022-04-18 76.11 76.40 74.37 75.18 1205435
2022-04-19 75.15 76.79 74.79 76.28 1447277
2022-04-20 76.46 78.21 76.03 78.18 1505437
2022-04-21 78.07 79.00 76.81 77.07 1756160
2022-04-22 76.56 76.58 73.83 73.93 2075932
2022-04-25 72.97 73.25 71.87 72.73 1827863
2022-04-26 72.06 72.23 70.36 70.54 1918166
2022-04-27 70.49 71.28 70.02 70.84 2329273
2022-04-28 68.03 71.87 67.61 71.40 4401045
2022-04-29 71.33 73.77 70.82 71.99 3171469
2022-05-02 72.03 73.66 71.70 72.91 2797342
2022-05-03 73.15 74.72 72.87 73.13 1971501
2022-05-04 73.31 75.90 73.23 75.70 1737339
2022-05-05 75.02 75.89 73.79 74.77 2220731
2022-05-06 74.56 74.95 73.23 74.11 1889875
2022-05-09 73.44 73.77 72.22 72.76 1799019
2022-05-10 73.08 73.75 72.14 73.32 1665211
2022-05-11 73.28 75.14 72.70 73.49 2230045
2022-05-12 73.38 74.59 73.25 74.27 1939886
2022-05-13 74.55 76.64 74.08 76.28 1700424
2022-05-16 76.34 78.00 75.63 77.22 2106188
2022-05-17 78.08 79.68 77.99 79.08 2708970
2022-05-18 78.94 79.02 77.25 77.55 2246467
2022-05-19 77.36 78.53 76.97 78.12 2117538
2022-05-20 78.78 78.86 76.58 77.75 1729502
2022-05-23 78.24 79.14 77.93 78.81 1565491
2022-05-24 78.72 79.45 77.77 78.39 1666679
2022-05-25 78.42 78.44 75.46 76.00 3025145
2022-05-26 76.53 76.73 75.80 76.19 3896949
2022-05-27 76.92 78.00 76.83 77.46 3294120
2022-05-31 77.32 77.32 75.06 75.27 5810632
2022-06-01 75.57 76.01 73.33 74.65 2019090
2022-06-02 74.72 76.11 74.03 75.99 1493201
2022-06-03 75.61 75.78 74.65 75.30 1348641
2022-06-06 75.84 76.00 75.07 75.13 921351
2022-06-07 74.99 76.72 74.99 76.62 1564003
2022-06-08 76.51 76.68 75.57 75.65 1159371
2022-06-09 75.23 75.44 73.66 73.68 1622870
2022-06-10 72.79 73.17 71.71 71.73 1468611
2022-06-13 70.06 70.75 68.43 68.55 2194317
2022-06-15 68.61 69.22 67.38 68.32 1867010
2022-06-16 67.01 67.97 66.58 67.12 2126077
2022-06-17 67.37 68.28 67.29 67.88 3339131
2022-06-21 69.03 69.34 68.10 68.20 1419425
2022-06-22 67.94 68.83 67.78 68.08 1515072
2022-06-23 68.67 70.80 68.52 70.55 1697803
2022-06-24 71.00 71.59 70.78 70.93 2753752
2022-06-27 71.02 71.57 70.49 71.46 1438467
2022-06-28 71.99 72.27 69.70 69.78 1279777
2022-06-29 69.78 70.60 68.57 70.35 1051850
2022-06-30 69.90 70.32 68.99 69.30 1713314
2022-07-01 69.56 70.15 68.61 70.14 1349210
2022-07-05 69.62 70.35 68.09 70.19 1387477
2022-07-06 70.38 71.11 69.64 70.88 1808778
2022-07-07 70.88 72.20 70.48 71.78 1563751
2022-07-08 71.71 72.17 71.07 71.38 1092241
2022-07-11 70.79 71.67 70.64 71.42 696579
2022-07-12 71.66 72.88 70.14 70.68 1154692
2022-07-13 70.17 71.37 69.94 70.35 1169399
2022-07-14 69.95 70.02 68.26 69.39 1598386
2022-07-15 69.84 70.96 69.55 70.59 1671486
2022-07-18 68.75 69.28 67.58 68.47 2401782
2022-07-19 69.31 70.99 69.07 70.49 1721700
2022-07-20 69.36 70.42 69.34 70.11 1415522
2022-07-21 70.46 71.91 70.38 71.89 2165868
2022-07-22 72.45 72.45 69.91 70.54 1823970
2022-07-25 70.65 70.65 69.80 70.26 1413878
2022-07-26 70.69 70.77 69.68 70.06 1370452
2022-07-27 69.83 71.02 69.56 70.94 2076692
2022-07-28 70.42 71.54 68.50 70.78 2952019
2022-07-29 70.37 71.57 70.01 71.38 1814677
2022-08-01 71.10 71.59 70.40 70.95 1529052
2022-08-02 71.10 72.33 70.78 71.47 1312214
2022-08-03 71.83 72.61 71.22 72.26 1145128
2022-08-04 72.54 72.59 71.11 71.20 1022268
2022-08-05 70.60 71.43 70.45 71.40 1144927
2022-08-08 71.51 72.95 71.46 72.78 1441848
2022-08-09 72.87 72.99 71.30 71.41 1375050
2022-08-10 72.31 72.73 71.35 72.24 1097582
2022-08-11 72.44 73.29 72.01 72.07 684390
2022-08-12 72.27 73.02 72.03 72.99 669078
2022-08-15 72.99 73.80 72.65 73.47 1880778
2022-08-16 73.14 73.58 72.16 72.85 1316712
2022-08-17 72.39 72.78 71.59 71.89 1063773
2022-08-18 72.18 72.18 71.28 71.58 1456174
2022-08-19 71.65 72.42 71.11 71.46 3852941
2022-08-22 71.08 71.56 69.76 69.93 1328624
2022-08-23 69.57 69.73 68.62 69.44 1030823
2022-08-24 69.35 70.09 69.21 69.67 1089379
2022-08-25 69.94 71.22 69.74 71.18 848025
2022-08-26 71.31 71.31 67.67 67.71 965793
2022-08-29 67.23 67.88 66.94 67.44 1330630
2022-08-30 67.56 67.56 66.44 67.00 1552956
2022-08-31 67.32 67.95 66.92 67.56 2635697
2022-09-01 67.49 68.44 67.34 68.42 1212540
2022-09-02 68.92 69.46 67.39 67.52 1291394
2022-09-06 67.67 68.19 67.23 67.51 1048852
2022-09-07 67.77 68.08 67.14 67.70 1444651
2022-09-08 67.34 68.92 67.28 68.87 1149854
2022-09-09 69.00 69.72 68.86 69.16 1161452
2022-09-12 69.54 70.47 69.10 69.91 1127119
2022-09-13 68.78 68.83 67.54 68.02 1845895
2022-09-14 68.26 68.38 67.23 67.99 1897088
2022-09-15 68.22 68.90 67.45 67.66 1164063
2022-09-16 67.35 67.49 66.36 66.82 3231367
2022-09-19 66.62 66.73 65.61 66.62 1255017
2022-09-20 66.15 66.30 64.03 64.65 1306819
2022-09-22 62.60 63.60 62.32 62.71 1199776
2022-09-23 62.41 63.06 61.57 62.98 1281429
2022-09-26 63.13 64.52 62.79 63.66 2686278
2022-09-27 63.71 64.72 63.29 63.71 1500711
2022-09-28 64.16 65.86 63.78 65.23 1799409
2022-09-29 64.82 65.49 64.65 65.00 1698012
2022-09-30 65.32 66.39 64.30 64.52 2055763
2022-10-03 65.19 66.74 65.00 66.12 1845035
2022-10-04 66.48 67.51 66.17 66.55 1958311
2022-10-05 66.32 66.56 65.35 66.24 1494525
2022-10-06 66.28 66.28 65.16 65.79 1774485
2022-10-07 65.59 65.59 63.38 63.76 1516467
2022-10-10 63.87 63.95 61.96 61.97 1668374
2022-10-11 61.89 62.81 60.67 61.95 2631189
2022-10-12 61.98 62.10 60.90 60.97 2002903
2022-10-13 60.15 63.87 59.78 63.40 2004305
2022-10-14 63.98 64.95 62.42 62.55 1686426
2022-10-17 63.37 64.68 63.18 64.34 1363802
2022-10-18 65.58 66.19 63.67 63.83 1406819
2022-10-19 63.42 63.64 61.68 62.17 1157727
2022-10-20 62.04 62.92 61.50 61.60 1296612
2022-10-21 61.61 62.71 60.68 62.51 2096253
2022-10-24 63.10 63.79 62.57 63.60 1664465
2022-10-25 63.68 65.41 63.68 65.30 1658865
2022-10-26 65.52 66.83 65.47 66.19 1351688
2022-10-27 66.41 66.55 65.54 66.18 1240741
2022-10-28 66.14 67.35 65.51 66.93 2102082
2022-10-31 66.76 68.03 66.65 67.80 2379820
2022-11-01 72.59 74.67 70.40 74.13 4200937
2022-11-02 74.64 76.61 72.38 74.25 3419871
2022-11-03 73.69 73.93 72.40 73.27 1829988
2022-11-04 73.97 75.29 72.46 75.23 2200292
2022-11-07 75.45 75.93 73.60 74.35 1696504
2022-11-08 74.15 74.77 73.63 73.71 1469640
2022-11-09 73.31 73.80 71.96 72.11 1742866
2022-11-10 74.38 75.20 73.67 75.00 1471041
2022-11-11 74.86 76.15 74.74 75.93 1521027
2022-11-14 75.33 76.77 75.27 75.48 1549867
2022-11-15 76.14 76.73 74.52 74.61 1443702
2022-11-16 74.82 75.27 73.79 74.30 1387270
2022-11-17 73.88 73.97 72.54 73.04 1153769
2022-11-18 73.84 74.92 72.75 73.48 1283527
2022-11-21 73.22 74.50 73.09 73.56 1015874
2022-11-22 73.54 74.44 73.20 74.26 1109401
2022-11-23 74.36 74.69 74.07 74.38 1080587
2022-11-25 74.52 74.94 73.83 74.93 450666
2022-11-28 74.90 75.00 73.44 73.85 918698
2022-11-29 73.49 74.56 73.07 74.37 958680
2022-11-30 74.17 76.24 73.58 76.16 2826216
2022-12-01 76.72 77.50 76.15 76.99 946652
2022-12-02 76.35 77.30 75.58 76.50 1535914
2022-12-05 75.53 75.54 73.53 75.11 1462777
2022-12-06 74.87 75.61 74.12 74.22 1675138
2022-12-07 74.51 74.80 73.48 73.80 1617468
2022-12-08 74.08 75.11 73.47 74.80 1423836
2022-12-09 74.78 74.86 73.88 74.00 845605
2022-12-12 74.15 75.38 73.92 75.15 1446426
2022-12-13 76.78 76.90 75.46 75.78 1583777
2022-12-14 75.51 76.69 75.09 75.89 1497531
2022-12-15 75.31 75.34 74.28 75.01 1396115
2022-12-16 74.54 74.83 73.52 73.73 4387321
2022-12-19 73.11 73.97 72.68 73.31 1208075
2022-12-20 73.58 74.33 72.97 74.10 1275884
2022-12-21 74.61 76.03 74.32 75.42 1220189
2022-12-22 74.95 75.44 73.66 75.37 1072947
2022-12-23 75.13 75.79 74.81 75.51 1017689
2022-12-27 75.80 75.80 75.04 75.75 862969
2022-12-28 76.07 76.68 74.93 74.94 650167
2022-12-29 75.45 76.63 74.96 76.10 750100
2022-12-30 75.85 75.85 74.06 74.81 1453614
2023-01-03 75.08 75.75 74.54 75.55 1555235
2023-01-04 76.10 78.29 75.62 78.23 1985050
2023-01-05 77.62 78.23 76.43 77.63 1774555
2023-01-06 78.84 78.84 77.28 77.83 2140525
2023-01-09 79.58 81.97 78.57 79.79 2905373
2023-01-10 80.00 81.43 79.68 80.57 1743178
2023-01-11 80.75 81.63 80.39 81.08 2819327
2023-01-12 81.28 81.28 79.46 79.87 2040280
2023-01-13 79.42 80.36 79.20 79.95 1292053
2023-01-17 79.95 80.22 79.20 79.46 1655346
2023-01-18 79.55 79.95 78.69 78.92 1422804
2023-01-19 78.80 79.11 78.01 78.76 1996970
2023-01-20 78.99 79.90 78.52 79.66 2712754
2023-01-23 79.69 81.69 79.63 81.63 1519173
2023-01-24 81.63 81.72 80.08 81.59 1735367
2023-01-25 81.14 81.75 80.57 81.70 2135058
2023-01-26 81.83 82.96 81.49 82.93 2059700
2023-01-27 82.53 82.94 82.02 82.79 1446836
2023-01-30 82.51 82.85 82.07 82.15 1588169
2023-01-31 81.89 81.98 80.66 81.37 2805364
2023-02-01 81.53 83.12 81.08 82.78 1951634
2023-02-02 83.60 85.21 81.72 84.44 3264851
2023-02-03 84.24 85.31 83.45 84.68 1693264
2023-02-06 84.30 84.94 83.69 84.34 1503220
2023-02-07 83.77 86.17 83.64 86.16 1820355
2023-02-08 85.81 86.65 85.28 85.61 1535770
2023-02-09 85.72 85.95 82.25 82.44 1591855
2023-02-10 82.08 82.62 81.37 81.86 1602725
2023-02-13 82.05 83.48 81.82 83.46 1472165
2023-02-14 83.46 83.98 82.70 83.15 1515484
2023-02-15 83.20 84.09 82.78 83.62 1623533
2023-02-16 82.80 83.27 82.55 82.62 980735
2023-02-17 82.70 82.96 81.93 82.73 1133865
2023-02-21 82.02 82.27 80.96 81.19 1176343
2023-02-22 81.19 81.63 80.59 81.23 1383328
2023-02-23 81.43 81.72 80.78 81.27 938533
2023-02-24 80.58 80.87 79.91 80.10 940552
2023-02-27 80.71 80.71 79.97 80.27 1339200
2023-02-28 80.36 80.48 79.61 79.64 2167676
2023-03-01 79.27 79.75 78.56 79.06 1618751
2023-03-02 78.65 80.14 78.00 80.08 1721779
2023-03-03 80.60 80.73 80.18 80.44 1156578
2023-03-06 80.44 80.94 80.16 80.25 1389787
2023-03-07 80.26 80.30 78.83 79.13 1173364
2023-03-08 79.08 79.34 77.92 78.26 1261393
2023-03-09 78.80 79.09 78.27 78.49 1633540
2023-03-10 78.25 78.62 76.85 77.68 952803
2023-03-13 77.38 78.70 77.08 78.30 1260964
2023-03-14 79.05 79.62 78.60 79.36 1205597
2023-03-15 78.52 78.60 77.41 78.33 1413437
2023-03-16 78.05 78.67 77.19 78.35 1440487
2023-03-17 78.37 78.46 76.45 77.07 3202203
2023-03-20 77.27 78.46 76.93 78.31 958366
2023-03-21 78.51 79.93 78.51 79.77 1450691
2023-03-22 79.64 80.35 78.60 78.63 1383616
2023-03-23 78.84 79.41 78.07 78.53 1128499
2023-03-24 78.50 79.31 78.07 79.20 1182664
2023-03-27 79.50 80.31 79.41 79.61 1052687
2023-03-28 79.38 79.61 78.79 78.84 629021
2023-03-29 79.19 79.39 78.40 79.20 1106945
2023-03-30 79.85 80.54 79.54 80.50 806756
2023-03-31 80.82 80.90 79.95 80.70 1302193
2023-04-03 80.86 80.86 80.07 80.58 887388
2023-04-04 80.72 81.73 80.61 80.79 1024012
2023-04-05 80.96 82.26 80.64 82.09 995868
2023-04-06 82.07 83.03 81.77 82.86 1214725
2023-04-10 82.49 83.07 82.18 83.07 1168467
2023-04-11 83.19 83.66 82.98 83.54 1000244
2023-04-12 83.87 84.41 83.59 83.73 1447043
2023-04-13 83.93 84.96 83.72 84.92 1385684
2023-04-14 84.86 84.86 83.98 84.14 948020
2023-04-17 84.18 84.36 83.02 83.64 1211272
2023-04-18 83.65 83.68 82.38 82.51 1236045
2023-04-19 82.85 84.16 82.26 83.99 1852642
2023-04-20 83.49 84.10 82.97 84.05 1251853
2023-04-21 84.30 84.82 83.98 84.06 1219484
2023-04-24 84.19 85.72 84.12 85.62 1167849
2023-04-25 84.88 85.67 84.56 84.91 1079606
2023-04-26 84.40 84.53 83.18 83.59 1401191
2023-04-27 83.50 84.75 83.31 84.65 894002
2023-04-28 84.38 86.17 84.20 86.01 1126354
2023-05-01 85.80 87.88 85.80 87.67 1851878
2023-05-02 85.06 85.06 81.29 83.97 2639730
2023-05-03 84.77 85.64 83.91 84.09 1446553
2023-05-04 83.83 83.83 82.16 82.45 1396772
2023-05-05 82.98 83.97 82.87 83.74 855631
2023-05-08 83.74 83.74 82.96 83.10 921088
2023-05-09 83.02 86.74 82.60 83.67 3719147
2023-05-10 84.01 84.28 81.53 82.07 1343600
2023-05-11 81.74 81.90 81.24 81.85 1049536
2023-05-12 82.00 82.86 81.88 82.77 1012665
2023-05-15 82.61 83.13 81.87 82.37 1106777
2023-05-16 82.01 82.37 81.26 81.34 1211550
2023-05-17 81.47 81.72 80.69 81.03 1633147
2023-05-18 80.78 81.24 80.20 81.06 1121108
2023-05-19 81.50 82.32 81.27 81.43 1517084
2023-05-22 81.68 82.38 81.16 81.63 846913
2023-05-23 81.43 81.50 79.95 80.42 2002710
2023-05-24 80.22 80.33 79.00 79.62 1208411
2023-05-25 79.32 79.74 78.36 78.51 1489345
2023-05-26 78.77 79.51 78.69 79.03 1098422
2023-05-30 78.94 79.37 78.48 78.66 1376924
2023-05-31 78.70 79.63 78.17 78.89 3996884
2023-06-01 79.25 79.25 78.09 79.15 1151573
2023-06-02 79.36 79.75 78.76 79.06 1128301
2023-06-05 78.96 79.33 78.60 79.04 1449363
2023-06-06 79.12 79.31 78.70 79.04 1233636
2023-06-07 79.04 79.36 78.59 78.82 1157713
2023-06-08 78.56 78.85 77.78 78.18 1021686
2023-06-09 78.17 78.82 77.58 77.76 1346537
2023-06-12 77.67 78.54 77.19 78.46 1778841
2023-06-13 78.44 79.00 77.74 78.97 1441758
2023-06-14 79.49 79.84 77.96 78.22 1229353
2023-06-15 78.42 81.15 78.14 81.04 1578947
2023-06-16 81.75 81.79 80.54 81.20 4134770
2023-06-20 80.95 82.27 80.63 82.04 1696690
2023-06-21 81.68 81.76 80.60 81.43 1179489
2023-06-22 81.69 81.77 80.99 81.48 1110150
2023-06-23 81.22 81.80 80.84 81.46 1347140
2023-06-26 81.53 81.99 80.33 81.07 1067448
2023-06-27 80.98 81.23 80.28 80.82 1028210
2023-06-28 80.78 80.96 79.57 80.21 1372114
2023-06-29 79.84 80.91 79.30 80.07 1689699
2023-06-30 80.58 81.24 80.28 80.97 1926847
2023-07-03 80.83 80.83 79.68 79.86 752857
2023-07-05 79.48 79.58 78.57 78.83 1256897
2023-07-06 78.20 78.43 77.40 78.02 1314567
2023-07-07 77.78 78.24 77.43 77.51 1249768
2023-07-10 77.50 78.98 77.49 78.55 1365026
2023-07-11 78.67 79.51 78.35 79.09 1002156
2023-07-12 79.46 79.58 78.88 78.99 1076691
2023-07-13 79.02 79.33 78.77 79.28 939226
2023-07-14 80.33 80.79 79.76 80.32 968752
2023-07-17 79.96 79.96 78.65 78.96 1295263
2023-07-18 78.92 78.92 77.63 77.77 1773593
2023-07-19 77.77 78.87 77.48 78.54 1992163
2023-07-20 78.92 80.04 78.17 79.30 1566679
2023-07-21 79.71 81.58 79.26 80.88 7171324
2023-07-24 81.27 82.45 81.21 81.32 1543950
2023-07-25 81.01 81.96 80.75 81.47 1209047
2023-07-26 81.16 82.11 80.76 81.90 1342303
2023-07-27 82.13 82.31 80.27 80.39 1896552
2023-07-28 81.08 81.09 79.71 80.69 1649210
2023-07-31 80.74 81.00 79.10 79.42 1923224
2023-08-01 72.86 77.20 72.82 76.61 4573837
2023-08-02 76.49 76.57 75.49 75.67 2360838
2023-08-03 75.49 76.44 75.00 76.18 1757176
2023-08-04 76.08 76.37 75.78 75.93 1849019
2023-08-07 75.93 77.31 75.84 77.07 2061714
2023-08-08 76.69 77.01 75.13 76.34 1956540
2023-08-09 76.45 76.59 75.56 75.95 1264533
2023-08-10 76.29 77.15 75.26 75.30 1565493
2023-08-11 74.98 75.60 74.62 75.29 1634770
2023-08-14 75.14 75.37 74.92 75.26 1804233
2023-08-15 74.81 75.42 74.55 74.82 1353539
2023-08-16 74.73 74.96 73.62 73.63 1645999
2023-08-17 73.68 74.48 73.26 74.00 1870230
2023-08-18 73.71 73.81 72.88 73.15 3844564
2023-08-21 73.22 75.51 73.17 75.23 1996286
2023-08-22 75.35 77.14 75.21 76.86 2361717
2023-08-23 77.14 77.28 75.23 75.31 2208527
2023-08-24 75.36 75.87 74.58 75.17 1569497
2023-08-25 75.57 75.83 74.71 75.41 1035648
2023-08-28 75.72 76.03 75.28 75.56 1109351
2023-08-29 75.57 76.22 75.17 76.03 1591152
2023-08-30 76.36 76.94 76.16 76.34 1476498
2023-08-31 76.55 76.81 74.70 74.74 1902316
2023-09-01 74.98 75.35 74.33 75.12 2184131
2023-09-05 75.15 75.19 74.02 74.06 2075892
2023-09-06 73.80 74.39 73.02 74.10 1793366
2023-09-07 74.26 74.26 72.87 72.94 1711176
2023-09-08 72.78 72.93 72.10 72.23 1341822
2023-09-11 72.79 72.79 72.79 72.79 169969
2023-09-12 72.64 73.21 71.98 72.01 1747522
2023-09-13 71.84 72.56 71.81 72.04 1267838
2023-09-14 72.32 72.83 71.87 72.35 1196576
2023-09-15 72.35 73.01 71.67 71.81 2880790
2023-09-18 71.72 72.63 71.51 72.00 1791085
2023-09-19 71.83 72.42 71.57 72.02 1309735
2023-09-20 72.48 72.62 71.44 71.45 1328833
2023-09-21 71.22 71.32 70.05 70.07 1338544
2023-09-22 70.24 70.60 69.88 70.21 1224825
2023-09-25 70.13 70.50 69.81 70.13 1112322
2023-09-26 69.77 70.30 69.63 69.90 1477243
2023-09-27 70.20 70.52 69.16 69.24 1785567
2023-09-28 69.35 70.36 69.35 70.05 2531104
2023-09-29 70.18 70.34 69.29 69.40 1809794
2023-10-02 69.20 69.32 68.09 68.87 1648772
2023-10-03 68.57 69.62 68.55 69.30 1958177
2023-10-04 69.48 69.69 68.44 69.17 1498478
2023-10-05 69.23 69.64 68.80 69.39 1564837
2023-10-06 69.36 70.24 68.86 69.84 1529409
2023-10-09 69.44 70.39 69.36 70.25 1416376
2023-10-10 70.63 71.09 70.32 70.77 1701822
2023-10-11 70.73 70.91 69.17 69.41 1919810
2023-10-12 69.57 69.95 67.54 67.90 1794157
2023-10-13 68.06 69.11 67.73 68.98 1752609
2023-10-16 69.28 69.72 68.70 69.22 1163583
2023-10-17 68.94 69.59 68.74 69.00 1503366
2023-10-18 68.99 69.31 67.73 67.91 2296202
2023-10-19 67.96 68.84 67.65 67.82 1708182
2023-10-20 67.75 68.54 67.70 67.81 2416334
2023-10-23 68.09 68.40 67.48 67.56 2043149
2023-10-24 67.17 67.94 67.17 67.87 1229676
2023-10-25 67.67 67.82 66.45 66.62 1001400
2023-10-26 66.25 66.48 65.75 65.79 1442678
2023-10-27 65.79 66.15 64.85 65.11 2061129
2023-10-30 65.38 65.61 64.02 65.31 2211651
2023-10-31 65.75 66.88 65.57 66.17 2233254
2023-11-01 66.25 66.72 65.55 66.69 2257869
2023-11-02 66.92 67.24 66.53 66.61 2555689
2023-11-03 67.25 68.95 67.25 68.67 2024375
2023-11-06 68.98 69.16 68.43 68.80 1555252
2023-11-07 68.58 69.23 68.22 68.37 1429814
2023-11-08 68.58 68.74 67.95 68.27 1345705
2023-11-09 68.33 68.53 66.93 67.20 2816894
2023-11-10 69.89 72.45 69.86 72.13 4605355
2023-11-13 72.14 72.59 71.18 71.40 2194092
2023-11-14 71.95 72.64 71.63 71.94 2274195
2023-11-15 71.83 72.97 71.16 72.01 2526158
2023-11-16 72.09 73.03 72.03 72.63 2089211
2023-11-17 72.81 73.05 71.86 71.87 2037323
2023-11-20 71.74 72.06 71.42 71.90 2034218
2023-11-21 71.90 72.57 71.47 71.91 2119061
2023-11-22 72.39 72.89 72.12 72.18 1266465
2023-11-24 71.94 71.94 71.31 71.74 876597
2023-11-27 71.44 71.75 71.10 71.53 1515253
2023-11-28 71.24 71.24 69.77 69.87 2032248
2023-11-29 70.06 70.86 69.95 70.60 1841195
2023-11-30 70.73 71.34 70.31 71.30 3151662
2023-12-01 71.17 71.76 70.96 71.15 1344935
2023-12-04 70.73 71.30 70.05 70.58 2104302
2023-12-05 70.42 70.42 68.92 69.26 2062468
2023-12-06 69.58 69.79 68.92 69.11 1752923
2023-12-07 69.26 69.38 67.59 69.22 2363544
2023-12-08 69.20 69.20 68.19 68.37 1672566
2023-12-11 68.37 69.22 68.15 68.68 1448726
2023-12-12 68.86 70.29 68.15 70.00 2091108
2023-12-13 70.04 71.03 69.36 71.03 1390254
2023-12-14 71.24 71.96 70.66 71.09 2173781
2023-12-15 71.09 72.52 70.52 70.98 4656758
2023-12-18 71.26 71.52 70.53 71.01 1593104
2023-12-19 71.15 71.65 70.83 71.15 1785440
2023-12-20 71.32 71.32 70.24 70.32 1375763
2023-12-21 70.67 71.41 70.67 71.07 1030155
2023-12-22 71.09 71.63 70.85 71.04 1391967
2023-12-26 71.07 71.47 70.86 71.11 734542
2023-12-27 71.07 71.27 70.70 70.94 1367199
2023-12-28 71.02 71.46 70.96 71.26 873105
2023-12-29 71.10 71.63 70.89 71.45 1122199
2024-01-02 71.04 72.61 70.53 72.46 2005112
2024-01-03 72.65 72.79 72.05 72.37 2911061
2024-01-04 72.27 73.07 72.18 72.87 2261210
2024-01-05 72.76 73.26 72.61 72.95 1793617
2024-01-08 73.23 73.23 70.73 71.33 2749237
2024-01-09 71.00 72.76 70.82 72.12 1991544
2024-01-10 72.29 72.29 71.12 71.83 1506236
2024-01-11 71.82 72.50 71.15 72.43 2123011
2024-01-12 72.82 72.88 72.32 72.75 1701435
2024-01-16 72.42 72.93 71.85 72.89 1760660
2024-01-17 72.59 73.63 72.45 73.05 1275433
2024-01-18 72.95 73.82 72.77 73.55 1167001
2024-01-19 73.76 73.81 73.00 73.52 1193346
2024-01-22 73.52 74.37 73.52 74.04 1084790
2024-01-23 74.26 74.87 74.10 74.71 1440370
2024-01-24 74.90 74.98 73.98 74.09 1540457
2024-01-25 74.50 74.70 73.26 74.14 1713277
2024-01-26 74.45 74.89 74.29 74.41 1816157
2024-01-29 74.21 75.16 74.21 74.98 1571186
2024-01-30 75.00 75.26 74.67 74.93 1410821
2024-01-31 75.05 75.75 74.09 74.44 2461239
2024-02-01 74.45 74.70 73.42 74.41 1861260
2024-02-02 74.40 75.12 71.67 72.44 4242539
2024-02-05 72.15 72.67 71.25 72.04 2840356
2024-02-06 72.47 74.58 72.12 74.17 2697511
2024-02-07 74.55 74.60 73.61 73.85 2266938
2024-02-08 73.60 73.64 72.67 73.43 1886926
2024-02-09 73.61 74.15 73.09 73.44 1534541
2024-02-12 73.31 74.18 73.14 74.06 1571773
2024-02-13 73.81 74.54 72.82 73.27 1734958
2024-02-14 73.27 73.35 72.50 73.15 1766133
2024-02-15 73.52 73.93 73.17 73.80 2418666
2024-02-16 73.66 74.57 73.57 73.79 2947343
2024-02-20 73.69 74.81 73.66 74.58 1452544
2024-02-21 74.67 75.85 74.61 75.82 1970952
2024-02-22 75.64 76.50 75.53 75.88 1479522
2024-02-23 76.17 76.48 75.64 76.15 1417898
2024-02-26 75.75 76.19 74.56 74.81 1657158
2024-02-27 74.83 75.50 74.44 75.36 1524602
2024-02-28 75.36 75.36 73.86 74.12 1866311
2024-02-29 74.41 74.50 73.16 73.80 2114742
2024-03-01 73.77 74.50 73.17 73.65 1358025
2024-03-04 73.27 74.84 73.05 74.60 1533089
2024-03-05 74.99 74.99 73.58 73.76 1410193
2024-03-06 73.89 76.22 73.89 75.20 1543938
2024-03-07 75.45 76.47 75.45 76.32 1573512
2024-03-08 76.21 77.14 76.03 77.05 1417269
2024-03-11 76.93 77.04 75.81 76.33 1223561
2024-03-12 75.98 76.62 75.60 75.64 1586065
2024-03-13 75.86 76.79 75.73 76.33 1604545
2024-03-14 75.62 76.32 74.76 75.34 1877582
2024-03-15 74.63 75.96 74.47 75.91 5286988
2024-03-18 76.15 76.81 75.64 76.35 1500979
2024-03-19 76.53 76.53 75.71 76.31 2299394
2024-03-20 76.22 76.46 74.77 75.04 1264998
2024-03-21 75.04 75.71 74.80 75.52 1269797
2024-03-22 75.72 75.99 74.73 75.26 862212
2024-03-25 75.44 75.72 75.15 75.65 1435201
2024-03-26 75.64 76.38 75.22 76.17 2484138
2024-03-27 76.60 77.37 76.46 77.35 1270206
2024-03-28 77.47 78.16 77.09 77.96 1990262
2024-04-01 77.90 77.91 76.10 76.12 1405009
2024-04-02 76.12 76.21 75.66 76.08 1415409
2024-04-03 76.85 77.56 76.25 77.53 1661420
2024-04-04 78.49 79.22 77.21 77.28 1835920
2024-04-05 77.35 78.00 76.94 77.98 1485429
2024-04-08 78.03 78.17 77.25 77.38 1603200
2024-04-09 77.91 78.43 77.65 78.41 1336395
2024-04-10 77.80 78.35 77.27 77.61 1670312
2024-04-11 78.18 78.25 77.23 77.78 1657913
2024-04-12 77.51 77.82 76.87 77.33 1573811
2024-04-15 78.05 78.35 77.26 77.54 1605404
2024-04-16 77.82 78.04 75.10 75.11 1764609
2024-04-17 75.28 75.55 74.70 74.92 1697868
2024-04-18 74.97 75.35 74.53 75.10 1576803
2024-04-19 75.48 75.62 74.98 75.38 1288503
2024-04-22 75.29 76.68 74.89 76.22 1516324
2024-04-23 76.54 77.81 76.12 77.19 1603280
2024-04-24 76.76 77.38 76.50 76.71 963154
2024-04-25 76.76 76.97 75.39 75.71 1190940
2024-04-26 75.23 76.61 75.14 75.98 919462
2024-04-29 76.00 76.98 75.98 76.63 799283
2024-04-30 76.36 76.51 75.62 75.77 1515878
2024-05-01 75.77 77.25 75.38 76.28 1423724
2024-05-02 76.53 76.70 75.13 75.91 1795905
2024-05-03 79.60 79.75 75.58 76.54 2069424
2024-05-06 76.61 76.91 75.75 75.93 1585120
2024-05-07 76.28 76.48 75.59 76.10 984581
2024-05-08 75.90 76.20 75.66 75.86 973729
2024-05-09 75.82 76.43 75.51 75.75 2037848
2024-05-10 75.64 75.99 75.01 75.14 1402648
2024-05-13 75.20 76.24 74.64 75.57 1039454
2024-05-14 75.91 75.98 74.76 75.65 1286553
2024-05-15 75.73 76.44 74.81 74.86 1637741
2024-05-16 74.79 75.13 74.55 74.95 1749516
2024-05-17 75.03 75.29 74.12 75.02 1451370
2024-05-20 75.02 75.30 74.46 74.85 1027857
2024-05-21 74.85 75.02 74.29 74.55 897598
2024-05-22 74.53 75.22 74.39 74.81 1217141
2024-05-23 74.92 74.92 73.67 73.99 1314633
2024-05-24 74.13 74.22 73.72 73.80 1303244
2024-05-28 73.58 73.86 72.87 73.36 1217018
2024-05-29 72.64 72.96 72.29 72.39 1142328
2024-05-30 72.26 73.04 72.02 72.58 1568800
2024-05-31 72.82 73.81 72.40 73.78 2501317
2024-06-03 73.26 74.66 73.26 74.53 1065009
2024-06-04 74.53 74.85 73.77 74.65 1107186
2024-06-05 74.51 74.71 72.68 74.25 1371524
2024-06-06 73.91 75.15 73.68 74.78 1284135
2024-06-07 74.38 74.99 74.00 74.51 1186677
2024-06-10 74.03 74.36 73.76 73.97 878774
2024-06-11 73.67 73.67 72.69 72.90 1605389
2024-06-12 72.50 73.09 72.12 72.48 1459985
2024-06-13 71.81 72.21 71.53 72.14 1417248
2024-06-14 71.58 72.26 71.35 71.79 1033028
2024-06-17 71.32 71.77 71.12 71.43 1249842
2024-06-18 71.50 71.85 71.06 71.47 1384234
2024-06-20 71.21 72.29 70.56 72.21 1050703
2024-06-21 72.36 73.37 71.81 73.07 2048929
2024-06-24 73.23 73.31 72.20 72.48 1000839
2024-06-25 72.32 72.53 71.09 71.65 942929
2024-06-26 71.44 72.38 71.09 72.27 973316
2024-06-27 72.46 74.25 72.05 74.21 2403054
2024-06-28 74.32 75.17 73.91 74.25 2782114
2024-07-01 74.15 75.00 73.74 74.10 1153347
2024-07-02 74.18 74.35 73.21 73.53 1663770
2024-07-03 73.25 73.55 72.78 73.48 1201107
2024-07-05 73.47 74.15 72.93 74.10 992462
2024-07-08 74.10 74.57 73.99 74.53 1169554
2024-07-09 74.53 74.76 73.79 74.75 1366442
2024-07-10 74.73 75.83 74.55 75.77 1295227
2024-07-11 75.86 76.75 75.82 76.49 1440377
2024-07-12 76.70 77.98 76.13 77.69 1694537
2024-07-15 77.41 78.12 77.16 77.34 1653157
2024-07-16 77.60 78.98 77.30 78.46 1492308
2024-07-17 78.67 80.38 78.52 78.89 2177366
2024-07-18 78.44 79.21 77.41 77.66 2332247
2024-07-19 78.20 78.59 77.48 78.11 1660498
2024-07-22 78.45 78.58 77.84 78.38 601500
2024-07-23 78.70 78.70 78.03 78.10 1606690
2024-07-24 78.26 79.21 78.00 78.34 1042199
2024-07-25 78.38 79.60 77.81 77.88 1391837
2024-07-26 77.83 79.40 77.69 78.63 1472174
2024-07-29 78.35 79.77 78.01 79.64 2196892
2024-07-30 79.00 82.65 77.81 82.51 2820222
2024-07-31 82.45 82.65 80.73 81.61 3005532
2024-08-01 81.48 83.27 81.20 83.20 2646431
2024-08-02 83.30 84.15 82.55 83.64 1701105
2024-08-05 83.46 83.99 82.22 82.36 2365348
2024-08-06 82.02 83.76 81.80 82.45 1783091
2024-08-07 82.58 84.08 81.75 81.89 1954266
2024-08-08 81.92 83.60 81.55 83.39 1239381
2024-08-09 83.59 84.67 81.32 83.64 1729034
2024-08-12 83.57 83.75 81.55 81.77 1696788
2024-08-13 81.76 82.33 81.28 81.55 1570581
2024-08-14 81.27 81.55 80.88 80.99 1877034
2024-08-15 81.11 81.38 79.86 80.55 2441960
2024-08-16 80.44 81.65 80.16 81.48 1447875
2024-08-19 81.64 81.72 81.04 81.35 1734136
2024-08-20 81.39 82.18 80.78 80.91 1425514
2024-08-21 81.01 81.11 79.85 80.02 1341034
2024-08-22 80.20 80.50 79.91 80.09 1727359
2024-08-23 80.09 80.32 79.83 80.25 1106135
2024-08-26 80.23 80.49 79.64 79.75 895242
2024-08-27 79.82 80.17 79.54 79.71 1258574
2024-08-28 79.90 80.62 79.85 80.38 1141458
2024-08-29 80.59 80.85 80.31 80.76 1176838
2024-08-30 80.78 81.33 80.35 81.24 1206444
2024-09-03 81.24 82.44 81.01 82.16 1356750
2024-09-04 82.19 83.01 80.99 81.62 1252589
2024-09-05 81.50 81.59 80.29 80.99 913654
2024-09-06 81.10 81.90 80.89 81.57 888036
2024-09-09 81.60 83.08 81.54 82.69 1244546
2024-09-10 82.83 82.83 81.28 81.96 1238579
2024-09-11 81.37 81.37 79.16 80.01 1590576
2024-09-12 80.03 80.48 79.32 80.42 958882
2024-09-13 80.32 81.51 80.12 81.15 1442155
2024-09-16 81.92 82.76 81.25 82.70 1424960
2024-09-17 82.37 83.09 81.62 82.00 2009832
2024-09-18 81.39 82.18 81.18 81.72 1036753
2024-09-19 82.09 82.65 81.87 82.40 1407075
2024-09-20 82.19 82.21 80.85 81.39 2533498
2024-09-23 81.68 81.71 81.18 81.46 680382
2024-09-24 81.28 81.54 80.58 81.21 974023
2024-09-25 81.33 81.48 79.36 79.86 1714594
2024-09-26 79.75 80.52 79.40 80.10 1828936
2024-09-27 80.66 81.86 80.36 80.82 855278
2024-09-30 80.82 81.53 80.13 81.46 1055557
2024-10-01 81.02 81.24 79.98 80.56 959361
2024-10-02 80.06 80.53 79.26 79.77 1691609
2024-10-03 79.47 79.94 79.14 79.22 2560798
2024-10-04 79.70 80.36 79.38 80.24 1245584
2024-10-07 80.29 80.34 79.85 79.88 1334809
2024-10-08 79.96 80.53 79.95 80.26 1123467
2024-10-09 79.59 80.62 79.14 80.12 921813
2024-10-10 79.84 80.08 79.31 79.92 1704844
2024-10-11 80.36 80.54 79.53 79.81 1531225
2024-10-14 79.97 81.67 79.97 81.62 866393
2024-10-15 81.58 82.86 81.45 81.66 1546675
2024-10-16 81.66 82.22 81.30 81.94 1296220
2024-10-17 81.50 81.99 80.02 80.47 1958348
2024-10-18 80.54 81.60 80.09 81.57 1099172
2024-10-21 81.18 81.34 80.42 81.15 1368011
2024-10-22 81.12 81.77 80.33 81.58 1493515
2024-10-23 81.38 81.59 80.80 81.35 1173798
2024-10-24 81.50 81.81 80.85 80.91 898941
2024-10-25 81.03 81.17 79.43 80.83 1318290
2024-10-28 81.19 81.77 80.45 80.46 1163444
2024-10-29 80.48 81.48 80.48 80.83 1267055
2024-10-30 80.46 81.37 80.37 81.15 924070
2024-10-31 80.88 81.58 80.64 80.87 1564939
2024-11-01 80.99 83.05 80.86 82.33 1955998
2024-11-04 82.80 84.39 82.66 83.72 3329339
2024-11-05 79.98 81.14 77.50 78.80 3451529
2024-11-06 81.13 81.13 78.93 80.49 2464389
2024-11-07 80.60 80.75 78.92 79.29 1466449
2024-11-08 79.28 79.66 77.93 78.76 1220706
2024-11-11 78.78 80.09 78.77 79.39 1283354
2024-11-12 79.11 80.02 78.64 79.76 1974743
2024-11-13 79.76 80.21 78.74 79.18 1433338
2024-11-14 78.36 79.23 77.42 77.54 1657418
2024-11-15 77.63 78.80 77.46 78.60 1834908
2024-11-18 78.42 79.23 78.09 78.79 1032828
2024-11-19 78.24 79.27 78.01 78.57 1574855
2024-11-20 78.28 78.49 77.60 78.04 1299669
2024-11-21 78.18 79.04 77.48 78.72 1438377
2024-11-22 78.95 79.30 78.53 78.97 1258491
2024-11-25 79.29 80.07 79.26 79.73 2904476
2024-11-26 80.00 80.18 78.59 79.00 1985291
2024-11-27 79.00 79.69 78.70 79.44 1596505
2024-11-29 79.40 79.71 79.20 79.50 954461
2024-12-02 79.24 79.34 78.04 79.00 1611278
2024-12-03 78.98 78.98 77.38 77.47 2598646
2024-12-04 77.96 77.96 76.28 76.87 2094084
2024-12-05 76.71 76.85 75.61 76.00 1630306
2024-12-06 75.98 76.42 75.22 75.34 1356781
2024-12-09 75.84 76.25 74.44 75.79 2326179
2024-12-10 75.47 80.31 74.92 76.83 3995615
2024-12-11 76.31 77.32 74.71 75.53 3159135
2024-12-12 75.81 76.29 75.00 75.09 2839505
2024-12-13 74.76 75.30 73.50 73.65 2553425
2024-12-16 73.19 73.92 72.22 72.44 2551895
2024-12-17 72.49 74.02 72.05 72.26 2691379
2024-12-18 72.02 72.67 71.43 71.47 3110757
2024-12-19 71.24 72.16 70.69 70.76 2344407
2024-12-20 70.70 71.95 70.36 71.65 8613766
2024-12-23 71.22 72.55 70.92 72.50 2831032
2024-12-24 72.31 72.77 72.00 72.68 879752
2024-12-26 72.48 72.92 72.31 72.72 1349944
2024-12-27 72.26 72.90 72.11 72.60 1039274
2024-12-30 72.18 72.59 71.33 72.27 1797523
2024-12-31 72.34 72.75 71.70 72.09 1444657
2025-01-02 72.41 72.73 71.54 71.74 1164031
2025-01-03 71.77 73.47 71.26 73.19 2059059
2025-01-06 73.07 74.50 72.81 73.77 2262620
2025-01-07 73.82 74.24 72.37 72.69 1790567
2025-01-08 72.92 73.47 71.96 72.74 2448121
2025-01-10 72.09 72.32 71.19 71.70 2147897
2025-01-13 72.99 72.99 69.46 70.29 3100721
2025-01-14 70.00 70.77 69.80 70.20 2615840
2025-01-15 69.97 70.63 68.61 68.75 3959750
2025-01-16 68.77 70.12 68.73 69.97 3067947
2025-01-17 70.16 70.41 69.72 69.73 6395055
2025-01-21 69.98 70.97 69.98 70.37 2582855
2025-01-22 69.99 71.27 69.65 71.19 1975748
2025-01-23 71.42 71.77 69.87 70.70 1901639
2025-01-24 70.45 71.53 70.26 71.02 1917859
2025-01-27 72.47 72.85 71.97 72.75 1889698
2025-01-28 72.62 73.04 71.72 71.77 1139952
2025-01-29 71.37 71.82 70.78 71.41 1613656
2025-01-30 71.59 72.66 70.93 72.17 1209316
2025-01-31 71.81 72.73 71.81 72.14 1675400
2025-02-03 70.45 72.21 70.04 71.72 1627614
2025-02-04 71.57 72.30 71.51 71.58 1416186
2025-02-05 71.84 73.07 71.54 72.80 2779289
2025-02-06 68.00 68.50 64.87 65.45 8155996
2025-02-07 65.75 66.07 63.88 64.58 3846395
2025-02-10 64.77 65.53 63.62 65.24 3020067
2025-02-11 64.74 65.63 64.19 64.47 2107351
2025-02-12 64.17 64.28 63.45 63.53 2008332
2025-02-13 63.67 64.65 63.39 63.62 1940048
2025-02-14 63.92 64.30 62.94 63.24 2320043
2025-02-18 62.94 64.40 62.70 63.93 1969451
2025-02-19 63.67 64.55 63.67 64.20 1816067
2025-02-20 64.30 65.18 64.15 64.32 1953746
2025-02-21 64.20 64.70 63.76 64.49 2212653
2025-02-24 64.40 65.65 64.28 65.01 1908114
2025-02-25 64.97 65.44 64.74 65.23 1652248
2025-02-26 64.97 65.17 64.10 64.36 1164615
2025-02-27 63.54 64.28 63.15 63.21 1255660
2025-02-28 63.35 64.02 62.79 63.39 2628384
2025-03-03 63.29 63.92 62.96 63.27 2019101
2025-03-04 63.13 63.46 62.28 62.30 1959708
2025-03-05 61.86 62.66 61.70 62.08 1870965
2025-03-06 61.91 62.87 61.70 62.50 2030618
2025-03-07 62.50 64.82 62.20 64.54 3005465
2025-03-10 64.64 66.50 64.13 65.62 2912646
2025-03-11 65.62 65.62 62.48 62.59 2330971
2025-03-12 62.19 62.41 60.63 61.10 2443713
2025-03-13 61.02 61.52 60.34 60.70 2339041
2025-03-14 60.59 61.13 60.34 60.71 2516114
2025-03-17 60.52 62.00 60.52 61.82 2623436
2025-03-18 61.89 62.85 61.20 61.98 3766530
2025-03-19 61.98 62.29 60.98 61.47 3268519
2025-03-20 61.30 61.62 60.54 61.01 3116062
2025-03-21 60.98 61.49 60.40 61.47 7416539
2025-03-24 62.10 62.13 61.58 61.89 2689977
2025-03-25 61.91 62.09 60.36 60.80 2378150
2025-03-26 60.87 61.88 60.54 61.48 1465953
2025-03-27 61.55 62.57 61.41 62.32 1303646
2025-03-28 62.16 62.33 61.22 61.32 1110999
2025-03-31 61.36 62.18 61.05 61.77 2036389
2025-04-01 61.74 61.87 60.86 61.38 1518374
2025-04-02 60.91 61.04 60.03 60.56 1342926
2025-04-03 60.28 61.87 59.06 61.69 4596048
2025-04-04 61.00 63.00 60.37 60.86 6509048
2025-04-07 60.49 62.23 59.60 61.27 4721286
2025-04-08 62.05 62.41 57.48 58.46 6943913
2025-04-09 57.58 60.88 57.38 59.31 4497521
2025-04-10 58.63 58.74 56.51 57.16 4640888
2025-04-11 57.16 58.22 56.27 57.85 4235273
2025-04-14 58.37 59.02 57.68 58.84 4435720
2025-04-15 58.82 58.88 57.64 57.86 2061471
2025-04-16 57.95 58.29 56.05 56.50 3256999
2025-04-17 56.27 57.75 55.89 57.56 6818925
2025-04-21 57.46 57.46 56.39 56.94 2068316
2025-04-22 57.34 58.28 57.31 58.19 1849991
2025-04-23 58.99 59.50 57.86 58.15 2387437
2025-04-24 58.47 58.61 57.75 58.29 2254509
2025-04-25 58.30 58.34 57.28 58.02 1814362
2025-04-28 58.39 58.49 57.68 58.08 1579271
2025-04-29 58.01 58.59 57.60 58.36 1552012
2025-04-30 58.57 58.57 57.56 58.20 2877893
2025-05-01 57.54 57.93 56.96 57.28 2512222
2025-05-02 55.31 55.62 52.12 54.16 7843428
2025-05-05 54.34 54.34 52.69 52.73 3988579
2025-05-06 52.22 53.25 51.90 53.11 3637374
2025-05-07 53.15 57.51 52.81 55.43 12757664
2025-05-08 55.43 56.24 54.87 56.18 5038082
2025-05-09 56.30 56.82 55.97 56.75 3259169
2025-05-12 58.02 59.02 57.82 58.81 2769978
2025-05-13 58.54 58.67 57.00 57.12 3367289
2025-05-14 57.19 57.19 55.15 55.36 3605633
2025-05-15 55.53 55.86 54.84 55.74 3092993
2025-05-16 55.75 56.81 55.35 56.79 2768388
2025-05-19 56.45 56.72 56.10 56.43 1636912
2025-05-20 56.32 56.78 56.00 56.47 1897878
2025-05-21 56.14 56.37 54.76 54.82 2714909
2025-05-22 54.58 54.92 54.15 54.48 1793890
2025-05-23 54.04 54.44 53.62 54.28 2268541
2025-05-27 54.89 68.25 54.52 62.17 19388751
2025-05-28 61.92 64.74 61.68 63.71 8762693
2025-05-29 63.49 63.73 62.88 62.92 3696780
2025-05-30 62.75 62.92 61.85 62.17 5375421
2025-06-02 61.76 62.47 61.28 62.01 2584545
2025-06-03 62.05 64.15 61.52 63.04 3059106
2025-06-04 63.31 63.84 62.49 62.57 2491092
2025-06-05 62.72 63.69 62.22 63.07 2435121
2025-06-06 63.51 64.60 63.20 64.33 2267876
2025-06-09 64.43 64.97 63.92 64.57 2234230
2025-06-10 64.69 65.40 64.30 65.14 2631591
2025-06-11 64.97 65.72 64.20 64.58 2740611
2025-06-12 64.48 65.50 64.19 65.22 1732424
2025-06-13 64.51 65.48 64.41 64.75 2309387
2025-06-16 64.70 65.41 64.00 65.18 1926001
2025-06-17 64.74 65.13 63.96 64.14 3116250
2025-06-18 64.30 64.92 63.76 63.97 3239813
2025-06-20 64.42 64.95 63.83 64.48 5573110
2025-06-23 64.11 64.66 63.77 64.43 3148486
2025-06-24 64.25 64.94 63.68 64.83 2236845
2025-06-25 64.64 64.75 63.81 64.27 2015098
2025-06-26 64.63 65.20 63.68 65.11 2404771
2025-06-27 65.05 67.00 64.77 65.01 3320131
2025-06-30 64.94 65.39 64.74 65.16 1590544

Explore More About HOLX