ILMN Historical Prices

Summary

Key Stock Metrics

68.70

(April 9, 2025)

52-Week Low

156.66

(November 5, 2024)

52-Week High

540.22

(February 12, 2021)

All-Time High

84.43

(May 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2000-07-28 14.52 20.53 14.34 19.04 18615200
2000-07-31 18.59 18.80 15.31 17.01 2481800
2000-08-01 16.92 19.50 16.04 17.25 1216200
2000-08-02 16.34 18.95 16.31 18.53 856400
2000-08-03 18.53 23.21 17.98 21.51 1368000
2000-08-04 22.11 22.11 19.32 19.90 1284200
2000-08-07 20.87 23.45 18.95 20.53 565600
2000-08-08 20.50 21.63 19.71 19.92 329600
2000-08-09 20.26 20.81 19.44 20.81 326800
2000-08-10 20.72 22.96 20.17 21.87 657800
2000-08-11 21.84 21.87 20.35 20.35 394800
2000-08-14 20.72 20.78 19.26 19.44 473400
2000-08-15 19.65 19.93 18.95 19.44 307000
2000-08-16 20.44 21.26 20.29 20.72 554200
2000-08-17 20.59 21.32 20.35 20.35 487200
2000-08-18 20.35 22.84 20.35 21.38 164800
2000-08-21 21.38 23.21 21.38 21.96 314400
2000-08-22 21.99 21.99 20.47 20.47 362600
2000-08-23 20.66 21.38 19.80 19.99 332400
2000-08-24 20.05 20.35 19.38 19.45 214000
2000-08-25 19.47 20.59 19.47 20.29 558400
2000-08-28 21.20 21.26 19.80 20.23 319200
2000-08-29 20.23 20.66 20.11 20.66 172400
2000-08-30 20.29 20.41 19.17 19.44 842800
2000-08-31 19.38 22.96 19.38 21.75 890600
2000-09-01 22.36 22.84 21.14 22.66 376200
2000-09-05 22.90 23.06 20.90 22.23 192000
2000-09-06 22.75 22.75 20.29 20.41 443000
2000-09-07 21.26 21.87 19.99 21.87 324800
2000-09-08 21.87 21.87 20.59 20.87 353000
2000-09-11 20.90 21.38 19.62 19.99 601600
2000-09-12 20.05 20.23 18.95 19.80 247800
2000-09-13 19.39 19.93 17.07 17.74 617400
2000-09-14 17.94 18.29 17.44 17.98 275800
2000-09-15 17.98 18.47 17.74 18.35 232200
2000-09-18 17.25 17.98 15.64 16.52 342000
2000-09-19 16.52 17.10 16.04 16.19 567200
2000-09-20 16.46 17.10 15.86 16.52 483200
2000-09-21 17.22 17.31 16.95 17.19 72400
2000-09-22 16.55 19.38 16.55 19.08 174400
2000-09-25 19.70 19.87 19.20 19.38 534800
2000-09-26 19.44 19.44 18.95 19.35 599200
2000-09-27 19.14 20.78 19.14 20.23 148200
2000-09-28 19.80 21.32 19.80 21.26 109800
2000-09-29 21.26 25.09 20.90 22.05 470000
2000-10-02 22.96 23.69 21.38 22.23 91600
2000-10-03 22.14 22.51 18.16 19.44 161800
2000-10-04 19.26 19.26 17.13 17.56 388000
2000-10-05 17.74 18.16 17.25 17.31 286200
2000-10-06 17.50 17.50 14.58 14.61 543200
2000-10-09 15.55 16.01 14.22 14.94 1147400
2000-10-10 15.01 15.92 14.70 15.80 689000
2000-10-11 15.59 16.28 15.31 15.55 149000
2000-10-12 15.80 15.92 15.07 15.67 310600
2000-10-13 15.55 17.07 15.43 17.07 56600
2000-10-16 17.50 19.44 17.16 17.25 255600
2000-10-17 17.13 18.04 17.07 17.59 228400
2000-10-18 16.77 17.25 16.04 16.89 92200
2000-10-19 17.34 17.92 15.80 16.83 64400
2000-10-20 16.28 16.77 16.04 16.04 108000
2000-10-23 16.65 16.71 15.61 16.52 132200
2000-10-24 16.77 16.83 16.16 16.59 415200
2000-10-25 16.59 18.47 15.95 17.50 124200
2000-10-26 17.07 18.89 17.07 18.83 502400
2000-10-27 19.44 19.55 17.74 17.74 463600
2000-10-30 17.74 17.74 15.07 15.80 160200
2000-10-31 15.80 16.04 15.49 15.80 117000
2000-11-01 15.92 16.46 15.55 16.31 512400
2000-11-02 16.52 17.68 16.22 17.31 337000
2000-11-03 16.65 18.10 16.65 17.74 119600
2000-11-06 18.53 20.41 18.41 19.74 512200
2000-11-07 19.80 19.93 19.44 19.93 181200
2000-11-08 19.99 19.99 19.68 19.74 46000
2000-11-09 19.74 19.93 18.68 18.89 347000
2000-11-10 18.59 19.05 18.47 18.47 159200
2000-11-13 18.48 18.48 15.67 17.98 170800
2000-11-14 18.11 18.41 15.92 16.49 81800
2000-11-15 16.28 16.52 15.31 15.43 226800
2000-11-16 15.80 15.80 12.33 12.33 524200
2000-11-17 12.40 13.06 10.51 11.12 397400
2000-11-20 11.18 11.48 10.39 10.39 415400
2000-11-21 10.39 10.75 10.36 10.36 2234000
2000-11-22 10.10 10.51 6.99 7.78 474600
2000-11-24 7.78 10.02 7.78 9.48 561400
2000-11-27 9.90 9.90 8.51 9.33 646200
2000-11-28 9.23 9.42 7.93 8.63 408400
2000-11-29 8.63 9.05 8.57 8.78 384000
2000-11-30 8.14 8.90 7.32 8.90 208800
2000-12-01 9.23 9.72 9.05 9.36 883000
2000-12-04 9.69 9.81 9.36 9.54 146200
2000-12-05 10.21 12.15 9.90 11.72 412800
2000-12-06 11.72 11.85 11.12 11.36 199600
2000-12-07 11.06 11.79 10.81 11.30 463000
2000-12-08 11.42 11.54 10.05 11.06 153400
2000-12-11 10.69 10.87 10.21 10.21 120200
2000-12-12 9.99 11.12 9.96 10.63 793800
2000-12-13 10.87 11.66 10.81 10.97 736800
2000-12-14 10.97 10.97 10.21 10.51 110800
2000-12-15 11.35 11.36 10.02 11.18 96800
2000-12-18 11.07 11.72 11.06 11.48 407800
2000-12-19 11.42 11.91 10.51 10.57 459200
2000-12-20 9.96 9.96 8.26 8.69 157400
2000-12-21 9.23 9.84 8.69 8.75 539400
2000-12-22 9.38 10.57 8.93 9.23 122400
2000-12-26 9.06 9.08 8.63 8.69 46400
2000-12-27 8.93 9.05 8.14 8.51 154600
2000-12-28 8.69 8.75 8.02 8.26 183200
2000-12-29 8.26 8.26 7.47 7.81 470000
2001-01-02 7.78 8.02 7.29 7.41 145200
2001-01-03 7.40 7.41 5.71 6.71 177800
2001-01-04 7.41 7.78 6.68 6.86 632800
2001-01-05 6.86 6.86 5.59 5.80 699000
2001-01-08 6.32 6.93 3.95 4.31 507600
2001-01-09 4.68 4.89 4.19 4.19 397200
2001-01-10 4.43 5.10 4.19 5.10 181600
2001-01-11 5.10 6.86 5.10 6.50 293600
2001-01-12 6.43 6.47 6.01 6.32 21400
2001-01-16 6.25 6.56 5.83 6.56 191800
2001-01-17 6.44 7.78 6.44 7.32 171200
2001-01-18 7.17 7.53 6.99 7.11 286200
2001-01-19 7.41 7.41 6.71 7.29 245400
2001-01-22 7.29 7.29 6.99 7.02 173200
2001-01-23 7.04 9.11 7.04 8.38 303400
2001-01-24 8.65 9.11 8.38 9.08 1334800
2001-01-25 8.90 9.20 8.75 9.11 959200
2001-01-26 9.08 9.81 8.69 9.75 483200
2001-01-29 9.90 10.94 9.51 10.57 555800
2001-01-30 10.38 10.75 10.15 10.36 623800
2001-01-31 10.36 10.39 9.72 10.21 415600
2001-02-01 10.15 10.27 9.72 9.93 65600
2001-02-02 9.93 9.93 8.29 8.87 145000
2001-02-05 8.66 8.69 7.90 7.90 70200
2001-02-06 8.32 8.44 7.29 7.78 90200
2001-02-07 7.78 8.26 7.47 7.93 351800
2001-02-08 7.92 7.93 7.65 7.93 57600
2001-02-09 7.71 7.93 7.35 7.93 68400
2001-02-12 7.80 8.02 7.80 7.96 98400
2001-02-13 8.02 8.02 7.90 7.90 82800
2001-02-14 7.90 8.02 7.84 7.96 40600
2001-02-15 8.02 8.02 7.14 7.78 494400
2001-02-16 7.69 8.66 7.69 8.17 82400
2001-02-20 7.78 7.78 7.35 7.78 360600
2001-02-21 7.75 8.35 7.75 8.05 23200
2001-02-22 7.81 8.08 7.47 7.69 56800
2001-02-23 7.50 7.56 7.44 7.47 104000
2001-02-26 7.53 7.69 7.43 7.59 84400
2001-02-27 7.59 7.72 7.41 7.65 58000
2001-02-28 7.72 7.81 7.29 7.29 90200
2001-03-01 7.23 7.23 6.87 7.05 19800
2001-03-02 7.29 7.29 5.86 6.01 193200
2001-03-05 6.04 6.56 6.04 6.35 85600
2001-03-06 6.38 6.44 6.01 6.01 118600
2001-03-07 6.26 6.26 5.10 5.35 156800
2001-03-08 5.65 5.71 5.44 5.47 138400
2001-03-09 5.53 5.59 4.74 4.86 227400
2001-03-12 4.89 4.92 3.89 3.95 385600
2001-03-13 4.53 4.62 3.95 3.95 706800
2001-03-14 3.93 4.62 3.92 4.37 476400
2001-03-15 4.36 4.50 4.35 4.39 72400
2001-03-16 4.38 4.40 4.28 4.34 756000
2001-03-19 4.37 4.71 4.34 4.66 521800
2001-03-20 4.65 4.86 4.34 4.34 184400
2001-03-21 4.43 4.43 4.07 4.31 479600
2001-03-22 4.15 4.28 3.80 3.92 412200
2001-03-23 4.01 4.07 3.40 3.92 1377200
2001-03-26 4.06 4.31 4.04 4.07 175000
2001-03-27 4.19 4.19 3.74 3.80 170800
2001-03-28 3.77 3.86 3.65 3.71 148000
2001-03-29 3.74 3.74 3.49 3.52 313800
2001-03-30 3.52 3.52 3.10 3.43 532800
2001-04-02 3.43 3.49 3.25 3.31 72200
2001-04-03 3.52 3.52 2.86 2.86 338400
2001-04-04 3.16 3.24 2.79 2.86 186200
2001-04-05 2.86 3.16 2.82 3.10 90600
2001-04-06 3.14 3.18 2.76 2.98 99600
2001-04-09 3.40 3.40 3.04 3.04 65200
2001-04-10 3.16 3.45 2.94 3.40 240000
2001-04-11 3.46 3.51 3.28 3.40 364200
2001-04-12 3.49 3.49 3.33 3.45 392000
2001-04-16 3.45 3.60 3.40 3.45 350000
2001-04-17 3.45 3.47 3.41 3.42 242000
2001-04-18 3.47 3.89 3.41 3.89 170000
2001-04-19 3.94 4.72 3.93 4.58 182600
2001-04-20 4.58 5.03 4.47 5.03 158200
2001-04-23 4.90 4.90 4.48 4.50 187800
2001-04-24 4.56 4.70 4.30 4.40 114200
2001-04-25 4.42 4.50 4.31 4.40 94800
2001-04-26 4.38 4.40 3.86 4.03 195000
2001-04-27 4.06 4.15 3.75 3.84 201200
2001-04-30 4.13 4.29 4.06 4.06 480800
2001-05-01 4.08 4.23 4.08 4.13 121800
2001-05-02 4.24 4.37 4.20 4.37 118400
2001-05-03 4.37 4.40 4.30 4.37 81200
2001-05-04 4.39 4.40 4.35 4.36 94800
2001-05-07 4.42 4.42 4.26 4.26 122200
2001-05-08 4.40 4.42 4.35 4.35 239800
2001-05-09 4.44 4.50 4.37 4.40 263200
2001-05-10 4.42 4.42 4.34 4.40 190600
2001-05-11 4.40 4.52 4.37 4.43 501200
2001-05-14 4.50 4.50 4.38 4.44 192800
2001-05-15 4.47 4.62 4.47 4.59 145400
2001-05-16 4.58 4.67 4.37 4.46 386200
2001-05-17 4.52 4.65 4.50 4.54 879600
2001-05-18 4.54 4.62 4.45 4.54 221000
2001-05-21 4.59 5.27 4.55 4.98 913800
2001-05-22 5.35 5.47 4.88 5.08 887800
2001-05-23 5.28 5.29 4.98 5.03 460200
2001-05-24 5.03 5.10 4.98 5.01 373600
2001-05-25 5.04 5.08 5.01 5.08 416600
2001-05-29 5.10 5.69 5.08 5.69 516400
2001-05-30 5.69 5.69 5.10 5.49 299400
2001-05-31 5.49 5.54 5.35 5.54 253600
2001-06-01 5.54 5.54 5.39 5.41 186600
2001-06-04 5.44 5.44 4.74 5.22 266600
2001-06-05 5.08 5.51 5.08 5.35 113200
2001-06-06 5.44 5.44 5.30 5.33 62200
2001-06-07 5.46 5.46 4.87 5.20 67200
2001-06-08 5.25 5.25 4.84 5.01 79800
2001-06-11 5.22 6.33 5.01 5.59 307600
2001-06-12 5.86 6.07 5.54 5.86 196600
2001-06-13 5.86 5.93 5.59 5.86 87800
2001-06-14 5.83 5.83 4.69 5.10 152600
2001-06-15 5.15 5.44 5.15 5.39 93000
2001-06-18 5.43 5.83 5.15 5.56 205200
2001-06-19 5.58 5.58 5.13 5.29 27200
2001-06-20 5.35 5.35 4.67 4.96 200400
2001-06-21 4.84 4.90 4.40 4.64 143000
2001-06-22 4.47 4.76 4.47 4.65 78400
2001-06-25 4.61 4.91 4.37 4.89 186400
2001-06-26 4.71 4.86 4.56 4.72 46800
2001-06-27 4.59 4.64 4.42 4.61 62600
2001-06-28 4.47 4.64 4.13 4.33 162000
2001-06-29 4.35 6.07 4.30 5.73 1032600
2001-07-02 5.10 5.67 5.07 5.62 305600
2001-07-03 5.49 5.81 5.35 5.56 232600
2001-07-05 5.62 6.20 5.53 6.20 254000
2001-07-06 6.08 6.27 5.59 6.20 215000
2001-07-09 6.05 6.85 6.05 6.40 335800
2001-07-10 6.54 6.56 5.92 6.20 197600
2001-07-11 6.18 6.37 5.96 6.15 278600
2001-07-12 6.21 6.37 5.93 6.22 75200
2001-07-13 6.25 6.34 5.78 5.91 239800
2001-07-16 6.04 6.04 5.54 5.66 200600
2001-07-17 5.63 6.14 5.61 5.88 106400
2001-07-18 5.81 5.82 5.66 5.66 90000
2001-07-19 5.79 5.84 5.74 5.82 183200
2001-07-20 5.84 6.08 5.83 5.88 62400
2001-07-23 5.81 5.84 5.54 5.82 30800
2001-07-24 5.83 5.88 5.56 5.73 83400
2001-07-25 5.61 5.84 5.39 5.56 90400
2001-07-26 5.58 5.67 5.40 5.64 48400
2001-07-27 5.66 5.66 5.59 5.65 134000
2001-07-30 5.63 5.66 5.47 5.55 36000
2001-07-31 5.50 5.88 5.49 5.56 202200
2001-08-01 5.87 6.08 5.76 6.00 158800
2001-08-02 6.00 6.10 5.73 5.98 353000
2001-08-03 5.88 6.14 5.88 5.98 89800
2001-08-06 6.16 6.16 5.61 5.61 33600
2001-08-07 5.60 5.66 5.37 5.66 48000
2001-08-08 5.61 5.61 5.40 5.49 106200
2001-08-09 5.59 5.59 5.30 5.39 166600
2001-08-10 5.39 5.86 5.39 5.84 62400
2001-08-13 5.84 6.04 5.35 6.04 47400
2001-08-14 5.91 6.18 5.67 6.02 58800
2001-08-15 6.12 6.31 5.77 6.04 91000
2001-08-16 5.97 5.97 5.76 5.93 99000
2001-08-17 5.49 5.83 5.47 5.78 28200
2001-08-20 5.75 5.75 5.47 5.61 39800
2001-08-21 5.55 5.55 5.32 5.32 60400
2001-08-22 5.36 5.42 5.04 5.24 45600
2001-08-23 5.13 5.39 5.13 5.25 122200
2001-08-24 5.38 5.40 5.14 5.38 99000
2001-08-27 5.42 5.57 5.42 5.47 21600
2001-08-28 5.47 5.52 4.88 4.89 37400
2001-08-29 5.15 5.15 4.19 4.57 277000
2001-08-30 4.59 4.59 4.27 4.32 148000
2001-08-31 4.26 4.37 4.03 4.27 43800
2001-09-04 4.28 4.62 4.28 4.34 50800
2001-09-05 4.33 4.62 4.13 4.39 121400
2001-09-06 4.31 4.39 4.13 4.22 49600
2001-09-07 4.16 4.32 4.13 4.13 120400
2001-09-10 4.28 4.31 4.10 4.10 69200
2001-09-17 3.91 3.94 3.65 3.67 84000
2001-09-18 3.77 3.92 3.65 3.70 56200
2001-09-19 3.84 3.84 2.58 3.23 97400
2001-09-20 3.28 3.32 2.83 2.95 50800
2001-09-21 2.70 3.03 2.43 2.92 186800
2001-09-24 2.99 3.16 2.62 3.16 151400
2001-09-25 3.12 3.86 2.77 3.30 146800
2001-09-26 3.50 3.50 2.72 2.87 155200
2001-09-27 2.87 2.91 2.33 2.91 228800
2001-09-28 3.02 3.40 2.79 3.16 124000
2001-10-01 3.16 3.16 2.79 3.06 81200
2001-10-02 2.99 3.15 2.67 3.15 69200
2001-10-03 3.39 3.39 2.84 2.89 125600
2001-10-04 3.15 3.16 2.88 3.12 49800
2001-10-05 2.92 3.14 2.89 3.01 107200
2001-10-08 2.92 3.11 2.90 2.92 70600
2001-10-09 2.92 2.92 2.43 2.92 427600
2001-10-10 2.87 3.18 2.87 3.16 251200
2001-10-11 3.21 3.40 3.08 3.27 71600
2001-10-12 3.27 3.40 3.21 3.40 55400
2001-10-15 3.52 3.91 3.32 3.86 65400
2001-10-16 3.84 4.83 3.49 4.13 217400
2001-10-17 4.22 4.23 3.89 4.12 130800
2001-10-18 4.13 4.25 3.95 4.25 83400
2001-10-19 4.13 4.43 4.11 4.39 57200
2001-10-22 4.38 4.81 4.38 4.81 89000
2001-10-23 4.84 4.86 4.54 4.64 76800
2001-10-24 4.64 4.74 4.63 4.74 58600
2001-10-25 4.49 4.92 4.34 4.87 180800
2001-10-26 4.93 4.93 4.51 4.90 133000
2001-10-29 4.86 5.22 4.79 5.22 217800
2001-10-30 5.24 5.25 4.76 4.86 476600
2001-10-31 4.88 5.03 4.76 4.86 249000
2001-11-01 4.86 5.35 4.74 4.91 210000
2001-11-02 5.19 5.64 4.99 5.49 482200
2001-11-05 5.35 5.71 5.13 5.15 338600
2001-11-06 5.15 5.22 5.08 5.15 128400
2001-11-07 5.14 5.15 4.74 4.98 320600
2001-11-08 4.91 5.01 4.79 4.91 125800
2001-11-09 4.35 4.62 4.13 4.42 435800
2001-11-12 4.28 4.47 4.18 4.37 70600
2001-11-13 4.32 4.36 4.23 4.34 293200
2001-11-14 4.36 4.50 4.28 4.47 108800
2001-11-15 4.54 4.62 4.31 4.45 77400
2001-11-16 4.35 4.42 4.21 4.35 28400
2001-11-19 4.24 4.49 3.99 4.49 29400
2001-11-20 4.23 4.86 4.23 4.79 86200
2001-11-21 4.86 4.86 4.62 4.72 103400
2001-11-23 4.81 4.81 4.57 4.73 101600
2001-11-26 4.69 4.69 4.52 4.57 82600
2001-11-27 4.55 5.07 4.55 5.07 535000
2001-11-28 4.81 4.98 4.76 4.91 306200
2001-11-29 5.00 5.13 4.76 5.13 334000
2001-11-30 5.13 5.13 4.84 4.84 257800
2001-12-03 4.74 4.81 4.50 4.59 237000
2001-12-04 4.66 4.81 4.47 4.81 53000
2001-12-05 4.81 4.86 4.73 4.77 39800
2001-12-06 4.88 4.88 4.65 4.86 26600
2001-12-07 4.64 5.05 4.64 4.98 303400
2001-12-10 4.69 4.98 4.69 4.84 103000
2001-12-11 4.78 4.84 4.76 4.83 95000
2001-12-12 4.67 4.83 4.62 4.76 89200
2001-12-13 4.62 4.94 4.62 4.94 47400
2001-12-14 4.65 5.10 4.65 5.09 41200
2001-12-17 4.91 5.13 4.76 5.13 38600
2001-12-18 5.10 5.10 4.71 4.86 55400
2001-12-19 4.75 5.01 4.74 4.99 24000
2001-12-20 4.84 5.35 4.81 5.34 119800
2001-12-21 5.36 5.85 4.98 5.83 237600
2001-12-24 5.83 5.83 5.60 5.82 44400
2001-12-26 5.81 5.81 5.35 5.48 90000
2001-12-27 5.49 5.61 5.39 5.61 54000
2001-12-28 5.38 5.59 5.37 5.56 23600
2001-12-31 5.64 5.72 5.50 5.72 59200
2002-01-02 5.76 5.76 5.32 5.47 188800
2002-01-03 5.44 5.54 5.36 5.49 115600
2002-01-04 5.44 5.80 5.42 5.80 116200
2002-01-07 5.82 6.06 5.61 5.86 190600
2002-01-08 6.00 6.02 5.83 5.91 54800
2002-01-09 5.92 6.15 5.88 6.00 104400
2002-01-10 5.95 5.95 5.53 5.53 91600
2002-01-11 5.50 5.63 5.50 5.55 41600
2002-01-14 5.44 5.48 5.24 5.25 288200
2002-01-15 5.30 5.37 5.23 5.27 63000
2002-01-16 4.99 5.25 4.99 5.17 105600
2002-01-17 5.23 5.23 5.09 5.18 42600
2002-01-18 5.27 5.27 4.96 4.97 125200
2002-01-22 4.98 4.98 4.84 4.86 73400
2002-01-23 4.81 4.92 4.80 4.86 103800
2002-01-24 4.88 4.88 4.64 4.65 71400
2002-01-25 4.64 4.64 4.47 4.49 54000
2002-01-28 4.46 4.56 4.46 4.46 19600
2002-01-29 4.42 4.50 3.99 4.16 109800
2002-01-30 4.11 4.23 4.01 4.13 48600
2002-01-31 4.19 4.25 4.01 4.11 102800
2002-02-01 4.21 4.21 4.01 4.03 88400
2002-02-04 3.99 4.08 3.80 3.87 52200
2002-02-05 3.79 4.01 3.79 3.90 232000
2002-02-06 3.73 3.84 3.72 3.79 139400
2002-02-07 3.72 3.79 3.43 3.45 173000
2002-02-08 3.43 3.74 3.40 3.62 208400
2002-02-11 3.59 3.59 3.28 3.28 793200
2002-02-12 3.30 3.38 3.16 3.16 295200
2002-02-13 3.29 3.64 3.29 3.53 123000
2002-02-14 3.62 3.62 3.40 3.40 63600
2002-02-15 3.36 3.57 3.30 3.51 139400
2002-02-19 3.49 4.11 3.40 3.46 203400
2002-02-20 3.74 3.83 3.45 3.57 286800
2002-02-21 3.60 3.60 3.16 3.33 252400
2002-02-22 3.33 3.44 3.28 3.40 34400
2002-02-25 3.41 3.41 3.31 3.31 48000
2002-02-26 3.32 3.44 3.28 3.36 60000
2002-02-27 3.44 3.44 3.36 3.39 123600
2002-02-28 3.29 3.43 3.29 3.33 101000
2002-03-01 3.36 3.46 3.33 3.40 220200
2002-03-04 3.43 3.47 3.40 3.42 92600
2002-03-05 3.41 3.71 3.40 3.65 248000
2002-03-06 3.72 3.79 3.65 3.65 312000
2002-03-07 3.80 3.80 3.43 3.43 62200
2002-03-08 3.51 3.74 3.51 3.74 184000
2002-03-11 3.78 4.52 3.67 4.35 159200
2002-03-12 4.35 4.35 4.20 4.25 159000
2002-03-13 4.22 4.30 4.20 4.27 156200
2002-03-14 4.23 4.62 4.23 4.55 345000
2002-03-15 4.63 4.64 4.50 4.54 147800
2002-03-18 4.56 4.56 4.32 4.42 255400
2002-03-19 4.30 4.42 4.30 4.37 152400
2002-03-20 4.33 4.47 4.21 4.24 42000
2002-03-21 4.40 4.42 4.28 4.32 159200
2002-03-22 4.37 4.50 4.26 4.37 724600
2002-03-25 4.37 4.47 4.25 4.37 84200
2002-03-26 4.44 4.44 4.34 4.36 321800
2002-03-27 4.42 4.44 4.08 4.35 667600
2002-03-28 4.37 4.60 4.25 4.60 69200
2002-04-01 4.52 4.54 3.58 3.65 371600
2002-04-02 3.65 3.86 3.65 3.77 150600
2002-04-03 3.87 3.87 3.41 3.68 211400
2002-04-04 3.55 3.68 3.43 3.67 407400
2002-04-05 3.65 3.82 3.57 3.72 46200
2002-04-08 3.75 3.80 3.70 3.80 138200
2002-04-09 3.77 3.83 3.73 3.74 37000
2002-04-10 3.69 3.74 3.67 3.70 203000
2002-04-11 3.74 3.86 3.74 3.75 42200
2002-04-12 3.79 3.98 3.72 3.94 83800
2002-04-15 3.91 4.06 3.91 3.97 45600
2002-04-16 3.97 4.08 3.97 4.05 73200
2002-04-17 4.05 4.13 4.05 4.10 52600
2002-04-18 4.10 4.36 3.99 4.36 56000
2002-04-19 4.18 4.36 4.14 4.29 39400
2002-04-22 4.13 4.36 4.13 4.28 196200
2002-04-23 4.37 4.38 4.28 4.35 154200
2002-04-24 4.35 4.37 4.25 4.34 411800
2002-04-25 4.21 4.33 4.19 4.30 54400
2002-04-26 4.17 4.23 4.15 4.20 169400
2002-04-29 4.24 4.24 4.04 4.11 665200
2002-04-30 4.03 4.10 3.99 4.08 207600
2002-05-01 4.03 4.13 4.01 4.08 133000
2002-05-02 4.05 4.33 4.05 4.30 133400
2002-05-03 4.28 4.39 3.89 4.37 222600
2002-05-06 4.28 4.33 4.00 4.00 83800
2002-05-07 4.03 4.04 3.14 3.25 262600
2002-05-08 3.41 3.55 3.30 3.49 126600
2002-05-09 3.52 3.52 3.16 3.16 129000
2002-05-10 3.17 3.41 2.48 3.30 206000
2002-05-13 3.16 3.40 3.16 3.40 180800
2002-05-14 3.39 3.48 3.11 3.38 93000
2002-05-15 3.33 3.56 3.33 3.36 256800
2002-05-16 3.40 3.40 3.11 3.16 69600
2002-05-17 3.16 3.26 3.16 3.17 117600
2002-05-20 3.28 3.30 3.12 3.18 283600
2002-05-21 3.16 3.23 3.13 3.16 187200
2002-05-22 3.06 3.08 2.92 2.97 69000
2002-05-23 2.95 3.21 2.92 3.16 69800
2002-05-24 3.07 3.21 3.07 3.09 58800
2002-05-28 3.06 3.09 2.93 3.08 57800
2002-05-29 3.04 3.22 3.04 3.18 206400
2002-05-30 3.13 3.21 3.11 3.19 109800
2002-05-31 3.12 3.21 3.11 3.11 69800
2002-06-03 3.10 3.14 2.94 2.95 52200
2002-06-04 3.04 3.19 2.94 3.19 151400
2002-06-05 3.20 3.21 2.96 3.18 119600
2002-06-06 3.04 3.09 2.67 2.72 147200
2002-06-07 2.67 2.74 2.55 2.74 169800
2002-06-10 2.76 2.94 2.68 2.82 69800
2002-06-11 2.81 2.90 2.67 2.75 387000
2002-06-12 2.72 2.78 2.31 2.43 430000
2002-06-13 2.50 2.72 2.10 2.11 169600
2002-06-14 2.18 2.47 2.10 2.43 81400
2002-06-17 2.43 2.75 2.43 2.75 20600
2002-06-18 2.62 3.03 2.62 2.95 63000
2002-06-19 2.88 3.01 2.88 3.00 135600
2002-06-20 2.92 3.01 2.87 2.87 53800
2002-06-21 2.88 3.06 2.86 2.93 125000
2002-06-24 2.94 3.01 2.87 2.87 104800
2002-06-25 3.01 3.09 2.97 3.01 87000
2002-06-26 3.01 3.06 2.92 3.01 103800
2002-06-27 2.87 3.19 2.87 3.18 183200
2002-06-28 3.16 3.37 3.09 3.27 681000
2002-07-01 3.30 3.32 2.98 3.02 177200
2002-07-02 3.08 3.18 2.92 2.93 89800
2002-07-03 2.92 2.99 2.72 2.88 139400
2002-07-05 2.75 2.92 2.75 2.92 15600
2002-07-08 2.82 2.96 2.63 2.75 69000
2002-07-09 2.55 2.58 2.19 2.26 370600
2002-07-10 2.35 2.36 2.00 2.19 373000
2002-07-11 2.19 2.20 2.02 2.16 159800
2002-07-12 2.12 2.26 2.12 2.22 90000
2002-07-15 2.26 2.26 2.04 2.04 47800
2002-07-16 2.11 2.16 2.05 2.16 24200
2002-07-17 2.19 2.24 2.14 2.19 71000
2002-07-18 2.24 2.24 2.08 2.16 70200
2002-07-19 2.13 2.19 1.99 1.99 312400
2002-07-22 2.07 2.07 1.91 2.01 231800
2002-07-23 2.04 2.07 1.97 1.99 44000
2002-07-24 1.94 2.18 1.94 2.18 86400
2002-07-25 2.19 2.19 2.08 2.12 66400
2002-07-26 2.07 2.26 2.07 2.21 37800
2002-07-29 2.28 2.48 2.13 2.43 47400
2002-07-30 2.43 2.43 1.92 2.19 69200
2002-07-31 2.18 2.23 2.08 2.16 77800
2002-08-01 2.18 2.18 2.05 2.05 53400
2002-08-02 1.98 2.04 1.94 1.99 121200
2002-08-05 2.04 2.04 1.97 1.99 29800
2002-08-06 1.99 2.21 1.97 2.02 73400
2002-08-07 1.99 2.02 1.93 1.96 153600
2002-08-08 2.07 2.09 1.94 1.99 123800
2002-08-09 1.94 2.15 1.86 1.99 125800
2002-08-12 2.02 2.04 1.92 1.97 48200
2002-08-13 1.94 2.02 1.85 1.87 27200
2002-08-14 1.95 2.12 1.85 2.12 35600
2002-08-15 2.12 2.12 1.94 1.94 14000
2002-08-16 2.01 2.01 1.90 1.90 14200
2002-08-19 2.00 2.00 1.92 1.94 30400
2002-08-20 1.94 1.98 1.58 1.61 128200
2002-08-21 1.61 1.94 1.61 1.94 111000
2002-08-22 1.91 1.97 1.66 1.90 104400
2002-08-23 1.87 1.87 1.76 1.82 25200
2002-08-26 1.79 1.96 1.75 1.96 87200
2002-08-27 1.96 1.96 1.85 1.91 105600
2002-08-28 1.90 1.95 1.85 1.90 97800
2002-08-29 1.95 1.96 1.90 1.92 34000
2002-08-30 1.93 1.97 1.85 1.91 103600
2002-09-03 1.86 1.87 1.71 1.86 91000
2002-09-04 1.85 1.96 1.85 1.94 158200
2002-09-05 1.94 1.96 1.85 1.85 25200
2002-09-06 1.92 1.96 1.85 1.85 27200
2002-09-09 1.94 1.94 1.85 1.86 20400
2002-09-10 1.95 1.95 1.91 1.94 24400
2002-09-11 1.94 1.96 1.73 1.73 256200
2002-09-12 1.77 1.77 1.58 1.60 96600
2002-09-13 1.60 1.75 1.58 1.63 122600
2002-09-16 1.68 1.75 1.54 1.56 179600
2002-09-17 1.66 1.66 1.46 1.52 146800
2002-09-18 1.46 1.58 1.41 1.50 963200
2002-09-19 1.47 1.59 1.46 1.46 137400
2002-09-20 1.48 1.56 1.46 1.51 378600
2002-09-23 1.39 1.51 1.39 1.42 39600
2002-09-24 1.50 1.51 1.39 1.46 150600
2002-09-25 1.46 1.49 1.46 1.48 93000
2002-09-26 1.49 1.72 1.41 1.69 151000
2002-09-27 1.76 1.79 1.64 1.65 29400
2002-09-30 1.64 1.73 1.56 1.67 60400
2002-10-01 1.70 1.82 1.63 1.82 125200
2002-10-02 1.87 1.87 1.68 1.70 57800
2002-10-03 1.66 1.82 1.66 1.82 33800
2002-10-04 1.75 1.87 1.75 1.85 68000
2002-10-07 1.62 1.87 1.60 1.78 26800
2002-10-08 1.73 1.90 1.60 1.77 26600
2002-10-09 1.75 1.90 1.64 1.69 309200
2002-10-10 1.63 1.87 1.63 1.87 67600
2002-10-11 1.74 1.84 1.74 1.82 15400
2002-10-14 1.75 1.80 1.73 1.75 18000
2002-10-15 1.74 1.87 1.74 1.87 9800
2002-10-16 1.90 1.90 1.75 1.75 37200
2002-10-17 1.90 1.90 1.82 1.90 24800
2002-10-18 1.91 2.11 1.90 1.93 308000
2002-10-21 1.99 1.99 1.90 1.95 36000
2002-10-22 1.95 1.95 1.82 1.90 21200
2002-10-23 1.91 1.92 1.77 1.92 15600
2002-10-24 1.92 1.97 1.90 1.94 159600
2002-10-25 1.96 1.96 1.90 1.93 13200
2002-10-28 1.94 1.97 1.90 1.96 184800
2002-10-29 1.96 1.97 1.92 1.95 96400
2002-10-30 1.97 1.98 1.89 1.95 153000
2002-10-31 1.93 1.99 1.93 1.98 91800
2002-11-01 1.99 2.02 1.98 1.99 69200
2002-11-04 2.03 2.11 2.01 2.10 52600
2002-11-05 2.11 2.27 2.11 2.19 44000
2002-11-06 2.19 2.24 2.14 2.19 41200
2002-11-07 2.28 2.29 2.15 2.15 115200
2002-11-08 2.21 2.21 1.94 1.94 74000
2002-11-11 2.09 2.12 1.94 2.11 24800
2002-11-12 2.11 2.31 2.11 2.31 91600
2002-11-13 2.33 2.58 2.29 2.53 84800
2002-11-14 2.58 2.83 2.38 2.83 116200
2002-11-15 2.84 2.89 2.54 2.77 59000
2002-11-18 2.50 2.73 2.42 2.47 96400
2002-11-19 2.43 2.48 2.39 2.39 55800
2002-11-20 2.39 2.45 2.22 2.45 109600
2002-11-21 2.30 2.61 2.30 2.37 184600
2002-11-22 2.33 2.43 2.23 2.33 61600
2002-11-25 2.41 2.45 2.30 2.35 110400
2002-11-26 2.29 2.44 2.29 2.38 140000
2002-11-27 2.38 2.44 2.19 2.43 45600
2002-11-29 2.43 2.44 2.19 2.43 49600
2002-12-02 2.19 2.43 2.19 2.26 47600
2002-12-03 2.19 2.43 2.19 2.26 74000
2002-12-04 2.23 2.45 2.22 2.31 27200
2002-12-05 2.30 2.45 2.24 2.24 39200
2002-12-06 2.26 2.33 2.18 2.23 54400
2002-12-09 2.35 2.35 2.02 2.02 97000
2002-12-10 2.01 2.17 1.99 1.99 59000
2002-12-11 2.00 2.09 1.89 1.94 90800
2002-12-12 1.94 2.11 1.70 1.70 186200
2002-12-13 1.70 1.77 1.65 1.69 32800
2002-12-16 1.69 1.74 1.57 1.68 58400
2002-12-17 1.66 1.80 1.27 1.47 215800
2002-12-18 1.59 1.59 1.41 1.41 119200
2002-12-19 1.45 1.53 1.39 1.53 135600
2002-12-20 1.60 1.89 1.41 1.52 136600
2002-12-23 1.53 1.65 1.40 1.43 80600
2002-12-24 1.43 1.53 1.43 1.51 14600
2002-12-26 1.43 1.51 1.43 1.51 17600
2002-12-27 1.46 1.54 1.46 1.52 27800
2002-12-30 1.49 1.60 1.47 1.58 94200
2002-12-31 1.58 1.70 1.57 1.64 120400
2003-01-02 1.66 1.66 1.46 1.59 63400
2003-01-03 1.58 1.62 1.56 1.58 66800
2003-01-06 1.40 1.62 1.40 1.61 53200
2003-01-07 1.63 1.68 1.58 1.65 42400
2003-01-08 1.65 1.72 1.65 1.68 46200
2003-01-09 1.68 1.92 1.68 1.92 59400
2003-01-10 1.92 1.95 1.74 1.79 46800
2003-01-13 1.87 1.92 1.80 1.81 49200
2003-01-14 1.87 1.92 1.67 1.77 28600
2003-01-15 1.75 1.75 1.65 1.65 13800
2003-01-16 1.80 1.80 1.65 1.65 11800
2003-01-17 1.72 1.72 1.51 1.51 132000
2003-01-21 1.41 1.51 1.41 1.48 86200
2003-01-22 1.47 1.49 1.41 1.46 43800
2003-01-23 1.48 1.48 1.46 1.46 18000
2003-01-24 1.47 1.48 1.46 1.46 122200
2003-01-27 1.46 1.47 1.45 1.46 46800
2003-01-28 1.46 1.47 1.45 1.46 113000
2003-01-29 1.45 1.47 1.42 1.46 82800
2003-01-30 1.45 1.46 1.43 1.43 66600
2003-01-31 1.43 1.47 1.41 1.46 33400
2003-02-03 1.46 1.46 1.41 1.46 62400
2003-02-04 1.43 1.44 1.40 1.42 62000
2003-02-05 1.41 1.45 1.41 1.43 49600
2003-02-06 1.43 1.46 1.42 1.43 25600
2003-02-07 1.43 1.46 1.41 1.41 67000
2003-02-10 1.41 1.41 1.26 1.35 2500000
2003-02-11 1.31 1.40 1.29 1.39 74600
2003-02-12 1.34 1.38 1.27 1.31 44200
2003-02-13 1.31 1.34 1.26 1.26 16200
2003-02-14 1.35 1.35 1.26 1.26 11200
2003-02-18 1.27 1.35 1.04 1.35 119600
2003-02-19 1.32 1.33 1.31 1.32 17600
2003-02-20 1.27 1.38 1.26 1.29 23600
2003-02-21 1.15 1.35 1.15 1.35 39000
2003-02-24 1.39 1.39 1.23 1.26 14800
2003-02-25 1.29 1.34 1.19 1.33 25800
2003-02-26 1.23 1.34 1.19 1.34 21400
2003-02-27 1.39 1.45 1.28 1.34 105400
2003-02-28 1.34 1.34 1.17 1.17 45800
2003-03-03 1.29 1.29 1.14 1.15 43200
2003-03-04 1.14 1.19 1.09 1.12 32400
2003-03-05 1.12 1.12 1.07 1.09 24000
2003-03-06 1.07 1.12 1.03 1.04 24000
2003-03-07 1.05 1.19 1.04 1.04 53200
2003-03-10 1.04 1.17 0.97 0.97 46200
2003-03-11 1.00 1.00 0.87 0.90 56000
2003-03-12 0.87 0.94 0.84 0.88 65400
2003-03-13 0.86 0.90 0.83 0.87 39400
2003-03-14 0.93 1.40 0.87 1.03 222600
2003-03-17 1.06 1.36 1.02 1.35 52600
2003-03-18 1.28 1.43 1.19 1.42 92600
2003-03-19 1.41 1.46 1.33 1.44 43600
2003-03-20 1.33 1.43 1.22 1.38 75000
2003-03-21 1.44 1.44 1.34 1.39 87200
2003-03-24 1.41 1.41 1.13 1.16 91600
2003-03-25 1.13 1.26 1.13 1.24 41800
2003-03-26 1.20 1.23 1.19 1.19 36000
2003-03-27 1.14 1.23 1.14 1.21 27400
2003-03-28 1.26 1.27 1.17 1.17 32200
2003-03-31 1.15 1.22 1.09 1.10 49600
2003-04-01 1.14 1.19 1.10 1.15 119200
2003-04-02 1.15 1.30 1.15 1.29 120600
2003-04-03 1.32 1.32 1.19 1.22 47600
2003-04-04 1.22 1.46 1.17 1.17 65200
2003-04-07 1.17 1.34 1.17 1.26 103600
2003-04-08 1.25 1.32 1.21 1.27 67400
2003-04-09 1.20 1.34 1.20 1.30 33800
2003-04-10 1.31 1.31 1.22 1.23 49800
2003-04-11 1.22 1.28 1.21 1.23 73800
2003-04-14 1.22 1.29 1.22 1.27 69200
2003-04-15 1.25 1.26 1.03 1.14 185000
2003-04-16 1.20 1.20 1.02 1.04 66000
2003-04-17 1.14 1.17 1.02 1.04 64800
2003-04-21 1.04 1.05 0.91 0.95 152200
2003-04-22 0.90 0.97 0.90 0.97 214000
2003-04-23 0.97 0.97 0.97 0.97 28400
2003-04-24 0.91 0.98 0.85 0.88 83200
2003-04-25 0.88 0.92 0.87 0.92 51000
2003-04-28 0.96 0.96 0.87 0.90 160000
2003-04-29 0.90 0.94 0.90 0.91 50200
2003-04-30 0.89 0.98 0.89 0.97 53400
2003-05-01 0.90 1.07 0.90 1.00 101800
2003-05-02 1.03 1.06 1.01 1.04 40200
2003-05-05 1.05 1.17 1.05 1.10 167200
2003-05-06 1.10 1.17 1.10 1.15 82200
2003-05-07 1.16 1.16 1.00 1.01 72800
2003-05-08 1.01 1.01 1.00 1.01 52600
2003-05-09 1.01 1.03 1.00 1.02 75200
2003-05-12 1.03 1.03 0.98 1.00 61200
2003-05-13 1.03 1.03 0.99 1.00 14200
2003-05-14 1.00 1.07 0.98 1.07 111600
2003-05-15 1.03 1.09 1.01 1.09 92200
2003-05-16 1.04 1.10 1.04 1.04 60400
2003-05-19 1.11 1.18 1.01 1.02 151600
2003-05-20 1.10 1.12 1.01 1.03 129200
2003-05-21 1.01 1.11 0.98 1.04 174600
2003-05-22 1.03 1.05 0.98 1.01 233400
2003-05-23 1.01 1.01 0.92 0.95 257200
2003-05-27 0.95 1.03 0.95 1.00 213400
2003-05-28 1.04 1.27 1.00 1.25 443400
2003-05-29 1.46 1.76 1.28 1.56 728400
2003-05-30 1.53 1.94 1.53 1.68 470000
2003-06-02 1.77 2.06 1.70 1.96 634400
2003-06-03 1.91 2.04 1.90 2.04 361200
2003-06-04 2.00 2.07 1.92 2.04 161800
2003-06-05 1.92 2.04 1.91 2.01 86000
2003-06-06 2.01 2.05 1.94 1.99 491400
2003-06-09 1.97 1.97 1.82 1.84 207200
2003-06-10 1.85 1.94 1.74 1.75 267000
2003-06-11 1.80 1.80 1.74 1.76 144600
2003-06-12 1.81 1.82 1.34 1.51 671600
2003-06-13 1.57 1.57 1.29 1.40 694000
2003-06-16 1.41 1.41 1.29 1.34 135200
2003-06-17 1.22 1.37 1.16 1.31 416600
2003-06-18 1.32 1.51 1.28 1.42 193200
2003-06-19 1.41 1.56 1.32 1.52 343000
2003-06-20 1.41 1.52 1.30 1.32 143200
2003-06-23 1.45 1.45 1.22 1.25 220600
2003-06-24 1.25 1.33 1.23 1.24 85400
2003-06-25 1.23 1.36 1.23 1.34 160800
2003-06-26 1.36 1.44 1.31 1.39 94800
2003-06-27 1.39 1.49 1.39 1.39 192400
2003-06-30 1.49 1.55 1.34 1.37 1212000
2003-07-01 1.46 1.56 1.46 1.51 135800
2003-07-02 1.51 1.52 1.39 1.45 188400
2003-07-03 1.44 1.46 1.37 1.39 59200
2003-07-07 1.47 1.47 1.34 1.39 137400
2003-07-08 1.41 1.49 1.36 1.44 83000
2003-07-09 1.49 1.68 1.46 1.67 181800
2003-07-10 1.67 1.90 1.56 1.81 272000
2003-07-11 1.90 1.93 1.67 1.77 216600
2003-07-14 1.71 1.72 1.67 1.70 70200
2003-07-15 1.66 1.75 1.56 1.70 116400
2003-07-16 1.74 1.74 1.59 1.59 39200
2003-07-17 1.66 1.75 1.62 1.73 163400
2003-07-18 1.69 1.73 1.69 1.71 70200
2003-07-21 1.73 1.77 1.70 1.75 78200
2003-07-22 1.81 1.81 1.71 1.78 71800
2003-07-23 1.75 1.75 1.53 1.58 154000
2003-07-24 1.63 1.63 1.55 1.60 31400
2003-07-25 1.63 1.76 1.62 1.70 61800
2003-07-28 1.76 1.82 1.73 1.73 283200
2003-07-29 1.73 1.76 1.71 1.74 18200
2003-07-30 1.68 1.74 1.32 1.44 210000
2003-07-31 1.48 1.55 1.46 1.49 134000
2003-08-01 1.48 1.48 1.41 1.45 51200
2003-08-04 1.45 1.51 1.43 1.45 47600
2003-08-05 1.51 1.51 1.41 1.41 28200
2003-08-06 1.45 1.45 1.37 1.38 31600
2003-08-07 1.38 1.43 1.38 1.40 14600
2003-08-08 1.39 1.43 1.36 1.41 62400
2003-08-11 1.48 1.48 1.41 1.41 8000
2003-08-12 1.48 1.56 1.41 1.41 49200
2003-08-13 1.48 1.48 1.41 1.45 11400
2003-08-14 1.46 1.48 1.44 1.45 16200
2003-08-15 1.46 1.48 1.43 1.43 8800
2003-08-18 1.48 1.48 1.43 1.47 16600
2003-08-19 1.46 1.55 1.46 1.51 58200
2003-08-20 1.51 1.56 1.49 1.55 40000
2003-08-21 1.55 1.60 1.54 1.58 63400
2003-08-22 1.54 1.60 1.54 1.60 44200
2003-08-25 1.61 1.68 1.57 1.68 33800
2003-08-26 1.67 1.68 1.58 1.67 77600
2003-08-27 1.70 1.70 1.58 1.58 30000
2003-08-28 1.63 1.74 1.63 1.74 65400
2003-08-29 1.66 1.77 1.66 1.75 64400
2003-09-02 1.75 1.85 1.68 1.84 113600
2003-09-03 1.82 1.86 1.73 1.85 196000
2003-09-04 1.87 1.94 1.83 1.89 86200
2003-09-05 1.98 1.99 1.82 1.85 122600
2003-09-08 1.85 1.90 1.82 1.86 151000
2003-09-09 1.89 1.97 1.81 1.89 153600
2003-09-10 1.91 2.03 1.88 2.03 271600
2003-09-11 2.03 2.04 1.97 1.98 109000
2003-09-12 1.95 2.05 1.94 1.99 94800
2003-09-15 2.01 2.07 1.94 1.99 150800
2003-09-16 1.99 2.02 1.97 2.02 145600
2003-09-17 2.03 2.89 2.02 2.46 638800
2003-09-18 2.72 2.92 2.31 2.35 388200
2003-09-19 2.45 2.60 2.41 2.56 103400
2003-09-22 2.56 2.58 2.28 2.58 82600
2003-09-23 2.56 2.58 2.41 2.58 90000
2003-09-24 2.55 2.58 2.47 2.49 91000
2003-09-25 2.49 2.61 2.48 2.56 60600
2003-09-26 2.58 2.62 2.48 2.50 80000
2003-09-29 2.48 2.63 2.48 2.61 163600
2003-09-30 2.59 2.63 2.52 2.60 117200
2003-10-01 2.55 2.57 2.52 2.54 78000
2003-10-02 2.58 2.60 2.47 2.55 104400
2003-10-03 2.65 2.65 2.49 2.55 47400
2003-10-06 2.62 2.67 2.56 2.62 63200
2003-10-07 2.62 2.66 2.53 2.58 156000
2003-10-08 2.53 2.58 2.51 2.55 19200
2003-10-09 2.55 2.61 2.53 2.53 179400
2003-10-10 2.62 2.69 2.53 2.67 64400
2003-10-13 2.63 2.67 2.55 2.55 74600
2003-10-14 2.67 2.67 2.52 2.61 68600
2003-10-15 2.56 2.67 2.51 2.67 72800
2003-10-16 2.67 3.35 2.63 3.11 621800
2003-10-17 3.28 3.30 2.97 3.24 130800
2003-10-20 3.24 3.24 3.04 3.11 154400
2003-10-21 3.01 3.21 2.94 2.99 83000
2003-10-22 3.04 3.04 2.96 2.97 97000
2003-10-23 2.97 3.10 2.75 2.89 143200
2003-10-24 2.78 2.89 2.68 2.79 282600
2003-10-27 2.89 2.89 2.75 2.84 157200
2003-10-28 2.84 2.89 2.68 2.84 188600
2003-10-29 2.78 2.91 2.78 2.89 86200
2003-10-30 2.89 2.89 2.81 2.89 38200
2003-10-31 2.99 3.04 2.89 2.94 515000
2003-11-03 3.01 3.01 2.89 2.94 93000
2003-11-04 2.96 2.96 2.93 2.94 118000
2003-11-05 2.97 2.97 2.93 2.93 76400
2003-11-06 2.87 2.97 2.77 2.97 840800
2003-11-07 2.92 3.03 2.92 3.03 33000
2003-11-10 3.06 3.15 3.03 3.12 70000
2003-11-11 3.14 3.14 3.01 3.12 58600
2003-11-12 3.14 3.16 3.04 3.10 50600
2003-11-13 3.04 3.16 3.01 3.06 622000
2003-11-14 2.99 3.15 2.99 3.00 53800
2003-11-17 2.99 3.06 2.97 3.06 47600
2003-11-18 3.01 3.07 3.01 3.05 27600
2003-11-19 3.07 3.07 2.99 3.01 62200
2003-11-20 2.96 3.06 2.96 2.96 42400
2003-11-21 2.94 3.16 2.94 3.04 141200
2003-11-24 3.11 3.14 2.99 3.09 1992400
2003-11-25 3.21 3.52 3.07 3.36 5092400
2003-11-26 3.40 3.40 3.21 3.28 1606400
2003-11-28 3.28 3.40 3.28 3.33 433600
2003-12-01 3.41 3.61 3.30 3.49 1697000
2003-12-02 3.54 3.82 3.52 3.74 1790200
2003-12-03 4.22 4.25 3.84 3.88 3053400
2003-12-04 3.91 3.91 3.67 3.82 932200
2003-12-05 3.79 4.17 3.79 4.13 1937400
2003-12-08 4.32 4.37 3.74 3.80 2335800
2003-12-09 3.78 3.86 3.45 3.65 1755600
2003-12-10 3.65 3.77 3.40 3.52 1562000
2003-12-11 3.34 3.64 3.34 3.62 782400
2003-12-12 3.67 3.76 3.50 3.76 1359200
2003-12-15 3.91 3.91 3.51 3.56 706000
2003-12-16 3.61 3.61 3.35 3.45 706600
2003-12-17 3.49 3.49 3.35 3.39 431000
2003-12-18 3.36 3.62 3.36 3.60 946400
2003-12-19 3.61 3.62 3.43 3.51 504600
2003-12-22 3.54 3.54 3.28 3.49 649200
2003-12-23 3.43 3.53 3.33 3.49 364800
2003-12-24 3.41 3.50 3.36 3.40 114600
2003-12-26 3.38 3.46 3.35 3.41 119000
2003-12-29 3.43 3.60 3.40 3.51 356800
2003-12-30 3.54 3.59 3.50 3.56 281200
2003-12-31 3.57 3.58 3.40 3.43 292600
2004-01-02 3.55 3.55 3.40 3.44 363000
2004-01-05 3.50 3.51 3.42 3.49 448400
2004-01-06 3.51 3.89 3.45 3.89 1258000
2004-01-07 3.87 3.88 3.73 3.84 445800
2004-01-08 3.90 4.03 3.87 3.92 831800
2004-01-09 4.03 4.03 3.84 3.92 440600
2004-01-12 4.09 4.29 3.94 4.23 1271400
2004-01-13 4.30 4.30 4.00 4.12 584200
2004-01-14 4.16 4.30 4.07 4.07 559200
2004-01-15 4.16 4.16 3.91 4.06 337800
2004-01-16 4.05 4.29 4.04 4.21 538400
2004-01-20 4.29 4.54 4.19 4.42 2172600
2004-01-21 4.50 4.74 4.37 4.71 1632400
2004-01-22 4.71 4.98 4.10 4.31 2898600
2004-01-23 4.16 4.57 4.15 4.48 975200
2004-01-26 4.48 4.74 4.45 4.62 787000
2004-01-27 4.72 4.72 4.37 4.40 482000
2004-01-28 4.41 4.74 4.38 4.44 374200
2004-01-29 4.46 4.46 3.95 4.19 764000
2004-01-30 4.24 4.33 4.08 4.25 269800
2004-02-02 4.19 4.27 3.99 4.08 486800
2004-02-03 4.04 4.09 3.80 3.84 818600
2004-02-04 3.77 3.87 3.47 3.55 840000
2004-02-05 3.68 3.69 3.51 3.52 409200
2004-02-06 3.68 3.71 3.56 3.68 265400
2004-02-09 3.71 3.89 3.70 3.78 268000
2004-02-10 3.82 3.83 3.60 3.61 211000
2004-02-11 3.64 3.69 3.57 3.65 417400
2004-02-12 3.69 3.69 3.34 3.34 544000
2004-02-13 3.45 3.69 3.41 3.59 448400
2004-02-17 3.59 3.74 3.59 3.70 198800
2004-02-18 3.74 3.74 3.59 3.61 323000
2004-02-19 3.57 3.72 3.57 3.57 209600
2004-02-20 3.57 3.63 3.50 3.54 192400
2004-02-23 3.50 3.59 3.29 3.29 466000
2004-02-24 3.31 3.37 3.16 3.18 392200
2004-02-25 3.26 3.29 3.16 3.24 404600
2004-02-26 3.23 3.38 3.22 3.37 508400
2004-02-27 3.37 3.38 3.23 3.30 476400
2004-03-01 3.31 3.37 3.30 3.35 281200
2004-03-02 3.36 3.47 3.28 3.43 217800
2004-03-03 3.47 3.50 3.40 3.44 154000
2004-03-04 3.50 3.58 3.44 3.57 179000
2004-03-05 3.54 3.60 3.43 3.48 183400
2004-03-08 3.44 3.78 3.44 3.69 334600
2004-03-09 3.74 3.83 3.65 3.71 313400
2004-03-10 3.68 3.73 3.53 3.67 280200
2004-03-11 3.62 3.62 3.45 3.53 439800
2004-03-12 3.56 3.60 3.48 3.57 125800
2004-03-15 3.65 3.65 3.55 3.57 310200
2004-03-16 3.61 3.61 3.43 3.49 356800
2004-03-17 3.53 3.57 3.43 3.57 315400
2004-03-18 3.57 3.71 3.45 3.70 237400
2004-03-19 3.70 3.70 3.48 3.55 229200
2004-03-22 3.47 3.65 3.38 3.40 301000
2004-03-23 3.40 3.53 3.35 3.51 398800
2004-03-24 3.55 3.59 3.40 3.43 164200
2004-03-25 3.40 3.60 3.38 3.38 284200
2004-03-26 3.35 3.55 3.34 3.36 384200
2004-03-29 3.50 3.56 3.31 3.46 243800
2004-03-30 3.45 3.58 3.44 3.58 130800
2004-03-31 3.57 3.72 3.46 3.65 350600
2004-04-01 3.59 3.72 3.59 3.63 241400
2004-04-02 3.66 3.68 3.47 3.54 568200
2004-04-05 3.56 3.64 3.49 3.62 345000
2004-04-06 3.47 3.50 3.40 3.46 429200
2004-04-07 3.44 3.52 3.44 3.50 249800
2004-04-08 3.52 3.60 3.46 3.49 218800
2004-04-12 3.47 3.56 3.44 3.47 387200
2004-04-13 3.47 3.50 3.36 3.36 424400
2004-04-14 3.38 3.41 3.31 3.36 202600
2004-04-15 3.33 3.45 3.28 3.32 308800
2004-04-16 3.33 3.40 3.23 3.27 523000
2004-04-19 3.30 3.40 3.23 3.34 391200
2004-04-20 3.38 3.39 3.18 3.18 351600
2004-04-21 3.47 3.57 3.19 3.56 1235200
2004-04-22 3.60 3.90 3.50 3.79 1094400
2004-04-23 3.84 4.02 3.75 3.91 713800
2004-04-26 3.90 4.18 3.82 4.10 948600
2004-04-27 4.10 4.32 3.95 4.06 1911800
2004-04-28 3.98 4.10 3.77 3.88 447800
2004-04-29 3.84 3.87 3.50 3.70 631600
2004-04-30 3.65 3.79 3.51 3.65 349000
2004-05-03 3.69 3.79 3.45 3.60 410600
2004-05-04 3.63 3.74 3.46 3.69 208000
2004-05-05 3.74 3.91 3.72 3.88 187200
2004-05-06 3.82 3.82 3.66 3.71 218400
2004-05-07 3.65 3.80 3.64 3.71 183400
2004-05-10 3.63 3.69 3.59 3.66 214600
2004-05-11 3.62 3.62 3.24 3.26 708200
2004-05-12 3.31 3.31 2.95 3.26 574000
2004-05-13 3.20 3.27 3.14 3.24 333800
2004-05-14 3.16 3.28 3.09 3.14 186200
2004-05-17 3.18 3.18 3.04 3.07 345600
2004-05-18 3.02 3.13 3.02 3.13 303200
2004-05-19 3.18 3.21 3.11 3.16 464000
2004-05-20 3.14 3.17 3.14 3.15 204400
2004-05-21 3.14 3.26 3.13 3.17 478000
2004-05-24 3.19 3.28 3.15 3.22 298800
2004-05-25 3.25 3.26 3.13 3.15 266000
2004-05-26 3.13 3.19 3.09 3.16 213400
2004-05-27 3.09 3.17 3.09 3.15 212800
2004-05-28 3.10 3.17 3.08 3.08 172800
2004-06-01 3.16 3.32 3.11 3.30 330000
2004-06-02 3.30 3.44 3.30 3.39 448600
2004-06-03 3.40 3.40 3.28 3.35 583000
2004-06-04 3.30 3.40 3.30 3.39 229600
2004-06-07 3.42 3.43 3.36 3.43 271000
2004-06-08 3.43 3.50 3.40 3.43 480000
2004-06-09 3.43 3.46 3.14 3.17 440000
2004-06-10 3.30 3.31 3.10 3.16 299800
2004-06-14 3.15 3.16 3.04 3.12 275400
2004-06-15 3.12 3.15 3.09 3.11 185800
2004-06-16 3.16 3.20 3.11 3.20 171400
2004-06-17 3.20 3.30 3.12 3.25 314600
2004-06-18 3.26 3.30 3.09 3.28 227000
2004-06-21 3.30 3.30 3.18 3.18 154200
2004-06-22 3.13 3.33 3.11 3.33 306400
2004-06-23 3.35 3.40 3.21 3.39 440000
2004-06-24 3.40 3.40 3.31 3.33 354200
2004-06-25 3.30 3.34 1.94 3.13 2538000
2004-06-28 3.09 3.13 2.99 3.01 441800
2004-06-29 3.21 3.37 2.97 3.12 582600
2004-06-30 3.14 3.18 3.05 3.08 237200
2004-07-01 3.04 3.12 3.01 3.03 305600
2004-07-02 3.02 3.04 2.92 3.00 210200
2004-07-06 2.95 3.01 2.68 2.78 891800
2004-07-07 2.83 2.83 2.73 2.78 327200
2004-07-08 2.81 2.81 2.74 2.75 562600
2004-07-09 2.75 2.86 2.75 2.79 302200
2004-07-12 2.78 2.81 2.76 2.78 345600
2004-07-13 2.84 2.84 2.78 2.81 296800
2004-07-14 2.82 2.84 2.77 2.77 291600
2004-07-15 2.97 3.07 2.63 2.66 601000
2004-07-16 2.62 2.72 2.43 2.45 264600
2004-07-19 2.48 2.59 2.38 2.45 612400
2004-07-20 2.45 2.59 2.45 2.52 409200
2004-07-21 2.47 2.57 2.46 2.47 212200
2004-07-22 2.45 2.68 2.45 2.63 327400
2004-07-23 2.67 2.67 2.43 2.49 370200
2004-07-26 2.55 2.56 2.43 2.48 313200
2004-07-27 2.52 2.63 2.46 2.62 279400
2004-07-28 2.54 2.57 2.21 2.26 671000
2004-07-29 2.25 2.51 2.24 2.45 277800
2004-07-30 2.50 2.53 2.43 2.50 192400
2004-08-02 2.48 2.51 2.33 2.38 428000
2004-08-03 2.33 2.33 2.13 2.23 554000
2004-08-04 2.19 2.29 2.18 2.23 379400
2004-08-05 2.19 2.29 2.06 2.09 405800
2004-08-06 2.07 2.12 2.06 2.08 256800
2004-08-09 2.08 2.11 2.08 2.09 196200
2004-08-10 2.09 2.43 2.09 2.43 571400
2004-08-11 2.36 2.46 2.32 2.39 639600
2004-08-12 2.34 2.36 2.23 2.23 409400
2004-08-13 2.37 2.38 2.22 2.26 358200
2004-08-16 2.31 2.41 2.28 2.37 386400
2004-08-17 2.33 2.43 2.33 2.38 327600
2004-08-18 2.38 2.52 2.38 2.52 357600
2004-08-19 2.53 2.53 2.40 2.42 661600
2004-08-20 2.82 2.87 2.51 2.63 943000
2004-08-23 2.70 2.70 2.57 2.61 400200
2004-08-24 2.69 2.72 2.62 2.65 529800
2004-08-25 2.62 2.70 2.62 2.69 387200
2004-08-26 2.63 2.67 2.62 2.65 574600
2004-08-27 2.63 2.71 2.58 2.67 811600
2004-08-30 2.65 2.76 2.65 2.75 263200
2004-08-31 2.72 2.79 2.72 2.79 282000
2004-09-01 2.82 3.09 2.79 2.95 513000
2004-09-02 3.02 3.11 2.85 3.10 308800
2004-09-03 3.11 3.21 2.96 3.10 335400
2004-09-07 3.11 3.26 3.06 3.21 335800
2004-09-08 3.23 3.32 3.16 3.18 426200
2004-09-09 3.13 3.28 3.11 3.16 420000
2004-09-10 3.20 3.20 3.12 3.14 87400
2004-09-13 3.16 3.31 3.13 3.28 171800
2004-09-14 3.21 3.22 3.13 3.17 112200
2004-09-15 3.17 3.20 3.15 3.15 74400
2004-09-16 3.15 3.36 3.15 3.34 180400
2004-09-17 3.41 3.51 3.23 3.32 215400
2004-09-20 3.40 3.40 3.28 3.31 79600
2004-09-21 3.39 3.40 3.32 3.40 78400
2004-09-22 3.34 3.40 3.11 3.22 328600
2004-09-23 3.26 3.27 3.09 3.17 183200
2004-09-24 3.14 3.26 3.09 3.11 92000
2004-09-27 3.19 3.25 2.89 2.90 296000
2004-09-28 2.88 2.89 2.71 2.88 758600
2004-09-29 2.82 2.91 2.79 2.86 350800
2004-09-30 2.79 2.88 2.75 2.87 713000
2004-10-01 2.82 3.05 2.82 3.01 588400
2004-10-04 3.06 3.22 2.99 3.19 552600
2004-10-05 3.11 3.21 3.11 3.21 324800
2004-10-06 3.13 3.18 3.06 3.16 1964000
2004-10-07 3.18 3.18 3.09 3.16 410200
2004-10-08 3.21 3.21 3.09 3.16 656200
2004-10-11 3.14 3.23 3.14 3.23 493200
2004-10-12 3.28 3.28 3.16 3.21 316600
2004-10-13 3.22 3.26 3.15 3.17 421200
2004-10-14 3.23 3.26 3.16 3.22 783400
2004-10-15 3.23 3.40 3.18 3.35 519400
2004-10-18 3.31 3.47 3.31 3.38 192800
2004-10-19 3.41 3.54 3.28 3.43 462000
2004-10-20 3.41 3.49 3.08 3.25 772600
2004-10-21 3.28 3.28 3.13 3.21 558000
2004-10-22 3.20 3.24 3.11 3.17 405000
2004-10-25 3.18 3.21 3.07 3.17 332400
2004-10-26 3.15 3.23 3.07 3.23 166200
2004-10-27 3.21 3.21 3.12 3.19 336600
2004-10-28 3.22 3.22 3.06 3.08 435800
2004-10-29 3.13 3.17 3.11 3.13 472600
2004-11-01 3.04 3.10 3.04 3.09 264600
2004-11-02 3.04 3.15 3.04 3.09 166600
2004-11-03 3.11 3.16 3.08 3.13 251400
2004-11-04 3.11 3.13 3.07 3.13 346000
2004-11-05 3.13 3.21 3.06 3.13 214200
2004-11-08 3.19 3.19 3.09 3.13 568000
2004-11-09 3.19 3.24 3.13 3.15 434400
2004-11-10 3.14 3.20 3.13 3.16 419200
2004-11-11 3.11 3.38 3.11 3.37 775800
2004-11-12 3.40 3.41 3.33 3.38 511600
2004-11-15 3.28 3.59 3.28 3.57 582000
2004-11-16 3.59 3.65 3.51 3.63 443600
2004-11-17 3.65 3.79 3.53 3.59 562600
2004-11-18 3.63 3.64 3.50 3.60 214000
2004-11-19 3.60 3.62 3.51 3.58 211800
2004-11-22 3.63 3.76 3.53 3.75 351800
2004-11-23 3.78 3.85 3.64 3.83 388000
2004-11-24 3.74 3.89 3.72 3.89 569400
2004-11-26 3.75 3.84 3.71 3.79 110200
2004-11-29 3.88 3.88 3.66 3.77 233200
2004-11-30 3.66 3.77 3.65 3.69 187200
2004-12-01 3.77 3.89 3.71 3.86 187600
2004-12-02 3.83 3.93 3.74 3.75 347800
2004-12-03 3.72 3.77 3.65 3.70 135200
2004-12-06 3.76 3.77 3.65 3.72 245400
2004-12-07 3.76 3.76 3.60 3.71 336600
2004-12-08 3.72 3.79 3.67 3.79 239800
2004-12-09 3.79 3.79 3.59 3.70 288200
2004-12-10 3.76 3.83 3.61 3.81 246200
2004-12-13 3.87 3.90 3.80 3.86 341800
2004-12-14 3.92 3.92 3.80 3.86 279200
2004-12-15 3.80 4.00 3.80 3.94 468600
2004-12-16 3.89 3.95 3.84 3.89 318800
2004-12-17 3.95 3.95 3.70 3.70 253600
2004-12-20 3.73 3.82 3.65 3.82 310400
2004-12-21 4.23 4.24 3.96 4.15 1230800
2004-12-22 4.19 4.34 4.06 4.25 722200
2004-12-23 4.14 4.54 4.14 4.54 928200
2004-12-27 4.57 4.62 4.40 4.56 434200
2004-12-28 4.51 4.57 4.49 4.51 286800
2004-12-29 4.50 4.57 4.44 4.49 235000
2004-12-30 4.45 4.62 4.41 4.57 295000
2004-12-31 4.60 4.69 4.50 4.61 267800
2005-01-03 4.58 4.70 4.41 4.51 612000
2005-01-04 4.55 4.55 4.36 4.36 529400
2005-01-05 4.34 4.36 4.06 4.13 719800
2005-01-06 4.08 4.25 4.08 4.17 183200
2005-01-07 4.21 4.24 4.04 4.14 183600
2005-01-10 4.07 4.31 4.06 4.24 565000
2005-01-11 4.26 4.34 4.12 4.17 214400
2005-01-12 4.28 4.28 4.13 4.22 368600
2005-01-13 4.15 4.27 4.15 4.22 344800
2005-01-14 4.25 4.33 4.13 4.31 513000
2005-01-18 4.34 4.50 4.25 4.42 622400
2005-01-19 4.47 4.49 4.37 4.45 656800
2005-01-20 4.45 4.46 4.37 4.41 589000
2005-01-21 4.37 4.51 4.37 4.46 527000
2005-01-24 4.47 4.68 4.38 4.63 987200
2005-01-25 4.64 4.84 4.60 4.75 1012800
2005-01-26 4.81 4.84 4.70 4.76 1081800
2005-01-27 4.80 4.84 4.74 4.76 901600
2005-01-28 4.82 4.82 4.66 4.71 614200
2005-01-31 4.74 4.80 4.62 4.71 680000
2005-02-01 4.75 4.80 4.68 4.80 633800
2005-02-02 4.81 5.20 4.74 5.08 2236600
2005-02-03 5.10 5.31 5.07 5.11 549200
2005-02-04 5.13 5.19 5.10 5.18 436600
2005-02-07 5.16 5.35 5.14 5.21 391400
2005-02-08 5.26 5.52 5.23 5.41 799600
2005-02-09 5.36 5.42 5.12 5.22 1081400
2005-02-10 5.10 5.22 4.67 4.82 1513000
2005-02-11 4.82 5.17 4.81 5.09 571200
2005-02-14 5.10 5.22 4.74 4.85 625400
2005-02-15 4.84 4.96 4.79 4.82 386800
2005-02-16 4.78 4.82 4.68 4.76 443400
2005-02-17 4.76 4.79 4.70 4.71 415200
2005-02-18 4.76 4.78 4.64 4.68 606000
2005-02-22 4.64 4.79 4.62 4.68 414600
2005-02-23 4.67 4.67 4.23 4.26 1422000
2005-02-24 4.21 4.28 4.01 4.26 961800
2005-02-25 4.14 4.21 4.11 4.18 690000
2005-02-28 4.10 4.16 3.94 4.02 803400
2005-03-01 4.10 4.10 3.92 4.00 364800
2005-03-02 3.97 4.15 3.96 4.00 229400
2005-03-03 3.99 4.16 3.90 4.02 595400
2005-03-04 4.01 4.04 3.79 3.81 431400
2005-03-07 3.77 3.96 3.66 3.82 563200
2005-03-08 3.85 3.89 3.77 3.79 356000
2005-03-09 3.78 3.89 3.69 3.69 300000
2005-03-10 3.76 3.76 3.55 3.63 412000
2005-03-11 3.59 3.60 3.27 3.29 1268000
2005-03-14 3.33 3.66 3.30 3.66 695400
2005-03-15 3.62 3.91 3.52 3.89 755400
2005-03-16 3.88 3.88 3.71 3.71 420800
2005-03-17 3.76 3.79 3.63 3.68 420200
2005-03-18 3.72 3.72 3.55 3.66 660000
2005-03-21 3.71 3.71 3.59 3.61 298800
2005-03-22 3.61 3.64 3.45 3.47 404000
2005-03-23 3.40 3.42 3.36 3.38 409200
2005-03-24 3.50 3.77 3.45 3.55 558800
2005-03-28 3.52 3.61 3.40 3.43 367400
2005-03-29 3.44 3.45 3.36 3.39 475000
2005-03-30 3.82 3.98 3.65 3.86 1444600
2005-03-31 3.94 3.96 3.84 3.93 583400
2005-04-01 3.97 4.13 3.88 3.92 753200
2005-04-04 3.99 4.02 3.87 3.89 692000
2005-04-05 3.89 3.95 3.84 3.90 549200
2005-04-06 3.90 4.10 3.89 4.08 462800
2005-04-07 4.11 4.31 4.09 4.30 324400
2005-04-08 4.31 4.33 4.07 4.14 309000
2005-04-11 4.18 4.38 4.18 4.34 510800
2005-04-12 4.35 4.35 4.01 4.23 677600
2005-04-13 4.25 4.27 3.92 3.95 511600
2005-04-14 3.92 4.14 3.92 4.00 672400
2005-04-15 3.99 4.15 3.96 4.04 799200
2005-04-18 4.09 4.19 4.01 4.01 526800
2005-04-19 4.02 4.23 4.02 4.20 651400
2005-04-20 4.22 4.79 4.16 4.34 922400
2005-04-21 4.35 4.52 4.35 4.47 390200
2005-04-22 4.48 4.48 4.33 4.44 428400
2005-04-25 4.43 4.52 4.37 4.42 223800
2005-04-26 4.37 4.44 4.28 4.32 599800
2005-04-27 4.35 4.37 4.12 4.31 510400
2005-04-28 4.34 4.64 4.34 4.50 842000
2005-04-29 4.52 4.79 4.46 4.77 986600
2005-05-02 4.58 4.83 4.42 4.80 869800
2005-05-03 4.75 4.84 4.62 4.77 464400
2005-05-04 4.80 4.81 4.70 4.72 430400
2005-05-05 4.71 4.79 4.62 4.79 390000
2005-05-06 4.79 4.86 4.64 4.86 527800
2005-05-09 4.86 5.07 4.81 5.07 385400
2005-05-10 5.03 5.10 4.93 5.08 1009600
2005-05-11 5.11 5.11 4.89 5.10 697000
2005-05-12 5.11 5.20 5.04 5.09 490000
2005-05-13 5.06 5.17 4.76 4.79 611800
2005-05-16 4.69 4.86 4.54 4.86 452200
2005-05-17 4.86 4.98 4.79 4.94 296000
2005-05-18 4.96 5.15 4.89 5.03 508600
2005-05-19 5.05 5.05 4.94 4.99 393000
2005-05-20 5.01 5.05 4.87 4.95 342400
2005-05-23 4.95 5.09 4.87 5.01 379800
2005-05-24 4.99 5.04 4.94 5.00 309800
2005-05-25 5.01 5.01 4.75 4.91 529600
2005-05-26 4.92 5.12 4.86 5.10 333800
2005-05-27 5.05 5.28 5.02 5.08 852800
2005-05-31 5.10 5.14 4.99 5.10 653200
2005-06-01 5.13 5.23 5.01 5.22 502600
2005-06-02 5.17 5.22 5.11 5.20 212800
2005-06-03 5.06 5.18 4.97 5.07 374000
2005-06-06 5.10 5.13 5.01 5.08 272400
2005-06-07 5.12 5.25 5.07 5.11 528000
2005-06-08 5.17 5.23 5.05 5.15 603400
2005-06-09 5.15 5.94 5.11 5.89 1932000
2005-06-10 5.65 5.86 5.49 5.66 1034200
2005-06-13 5.54 5.71 5.49 5.54 599800
2005-06-14 5.59 5.87 5.52 5.75 583000
2005-06-15 5.77 6.08 5.72 5.93 1707800
2005-06-16 5.94 5.94 5.82 5.91 1495600
2005-06-17 5.87 6.09 5.86 6.08 1083000
2005-06-20 6.08 6.17 5.94 6.15 562400
2005-06-21 6.22 6.29 6.16 6.22 588600
2005-06-22 6.24 6.27 5.92 6.08 614400
2005-06-23 6.06 6.14 5.69 5.70 533200
2005-06-24 5.60 5.98 5.60 5.98 1085400
2005-06-27 6.01 6.05 5.64 5.67 497800
2005-06-28 5.67 6.05 5.65 6.05 735200
2005-06-29 6.08 6.14 5.92 5.97 591400
2005-06-30 5.99 6.01 5.80 5.87 586800
2005-07-01 5.91 6.00 5.78 5.98 553400
2005-07-05 6.02 6.02 5.81 5.97 448600
2005-07-06 5.96 6.02 5.85 5.86 386200
2005-07-07 5.79 5.86 5.64 5.78 609000
2005-07-08 5.73 5.80 5.61 5.78 1647600
2005-07-11 5.83 5.87 5.71 5.78 482000
2005-07-12 5.78 6.07 5.76 6.06 1304800
2005-07-13 6.09 6.69 6.09 6.68 2138000
2005-07-14 6.71 6.82 6.56 6.74 1156600
2005-07-15 6.69 7.21 6.69 6.90 1922000
2005-07-18 6.97 7.12 6.63 6.85 1083000
2005-07-19 6.84 7.00 6.75 6.98 744000
2005-07-20 6.99 7.03 6.80 7.00 620800
2005-07-21 7.04 7.10 6.70 6.96 612600
2005-07-22 6.92 6.93 6.56 6.70 1388400
2005-07-25 6.72 6.86 6.62 6.68 428800
2005-07-26 6.73 6.74 6.22 6.32 1086800
2005-07-27 5.78 6.00 5.35 5.43 4826200
2005-07-28 5.40 5.42 5.26 5.39 2745400
2005-07-29 5.39 5.57 5.27 5.44 1120800
2005-08-01 5.45 5.56 5.39 5.44 687400
2005-08-02 5.32 5.43 5.30 5.35 715000
2005-08-03 5.30 5.47 5.29 5.46 575000
2005-08-04 5.43 5.56 5.29 5.50 805200
2005-08-05 5.50 5.57 5.36 5.53 648400
2005-08-08 5.51 5.61 5.39 5.40 872800
2005-08-09 5.38 5.69 5.38 5.65 531000
2005-08-10 5.59 5.86 5.58 5.73 935600
2005-08-11 5.73 5.87 5.64 5.77 403200
2005-08-12 5.77 5.83 5.40 5.77 1415800
2005-08-15 5.74 5.99 5.67 5.92 512400
2005-08-16 5.91 5.94 5.71 5.76 453800
2005-08-17 5.72 5.83 5.66 5.76 325200
2005-08-18 5.74 5.91 5.74 5.83 224800
2005-08-19 5.82 5.83 5.72 5.81 399200
2005-08-22 5.78 6.04 5.78 6.00 464600
2005-08-23 5.98 6.05 5.88 5.93 404800
2005-08-24 5.89 5.99 5.83 5.93 751000
2005-08-25 5.90 6.00 5.87 5.97 729600
2005-08-26 5.89 5.98 5.81 5.87 740200
2005-08-29 5.84 5.87 5.77 5.86 401400
2005-08-30 5.75 5.85 5.75 5.82 702200
2005-08-31 5.82 5.93 5.78 5.93 641400
2005-09-01 5.93 6.09 5.93 6.08 569400
2005-09-02 6.08 6.11 5.94 6.11 508400
2005-09-06 6.10 6.49 6.01 6.45 729200
2005-09-07 6.44 6.64 6.41 6.60 507600
2005-09-08 6.53 6.56 6.35 6.43 315800
2005-09-09 6.39 6.54 6.36 6.54 426200
2005-09-12 6.50 6.66 6.39 6.64 255000
2005-09-13 6.68 6.68 6.48 6.49 311800
2005-09-14 6.53 6.53 6.24 6.32 610000
2005-09-15 6.29 6.38 6.25 6.34 223400
2005-09-16 6.38 6.55 6.36 6.53 590800
2005-09-19 6.58 6.60 6.20 6.29 351800
2005-09-20 6.27 6.44 6.22 6.24 435200
2005-09-21 6.21 6.31 5.98 5.98 542400
2005-09-22 5.95 6.23 5.85 6.18 276200
2005-09-23 6.16 6.36 6.04 6.26 190800
2005-09-26 6.25 6.32 6.22 6.28 274000
2005-09-27 6.25 6.25 6.12 6.15 656600
2005-09-28 6.12 6.20 6.08 6.15 555200
2005-09-29 6.15 6.22 6.11 6.18 444800
2005-09-30 6.20 6.24 6.17 6.23 883400
2005-10-03 6.24 6.40 6.22 6.38 555000
2005-10-04 6.38 6.51 6.26 6.37 461600
2005-10-05 6.34 6.50 6.24 6.28 530800
2005-10-06 6.23 6.66 6.23 6.48 981000
2005-10-07 6.50 6.96 6.46 6.77 1090800
2005-10-10 6.77 6.83 6.25 6.32 1010000
2005-10-11 6.35 6.51 6.29 6.37 1013600
2005-10-12 6.34 6.40 6.20 6.33 990400
2005-10-13 6.32 6.61 6.25 6.60 566800
2005-10-14 6.61 6.76 6.60 6.63 539800
2005-10-17 6.68 6.76 6.47 6.75 527200
2005-10-18 6.75 6.78 6.60 6.65 497400
2005-10-19 6.62 6.69 6.36 6.68 623400
2005-10-20 6.66 6.74 6.60 6.70 1009600
2005-10-21 6.68 6.89 6.68 6.80 1121400
2005-10-24 6.83 6.84 6.57 6.61 853200
2005-10-25 6.66 7.16 6.55 7.14 2037400
2005-10-26 7.14 7.46 7.14 7.34 1242600
2005-10-27 7.24 7.34 7.04 7.20 913400
2005-10-28 7.14 7.32 7.14 7.30 652800
2005-10-31 7.32 7.77 7.30 7.57 1126690
2005-11-01 7.51 7.56 7.44 7.47 528200
2005-11-02 7.44 7.72 7.44 7.61 472600
2005-11-03 7.67 7.76 7.57 7.66 494200
2005-11-04 7.65 7.71 7.38 7.46 547600
2005-11-07 7.50 7.70 7.50 7.64 511800
2005-11-08 7.60 7.90 7.60 7.79 812600
2005-11-09 7.75 8.00 7.65 7.76 1173000
2005-11-10 7.77 7.78 7.58 7.72 352000
2005-11-11 7.65 7.81 7.63 7.78 333800
2005-11-14 7.80 7.97 7.78 7.79 467800
2005-11-15 7.80 7.89 7.73 7.77 364000
2005-11-16 7.83 7.83 7.53 7.79 365800
2005-11-17 7.78 7.95 7.78 7.94 201400
2005-11-18 8.00 8.14 7.95 8.02 503000
2005-11-21 8.02 8.04 7.89 7.99 292000
2005-11-22 7.88 8.16 7.85 8.11 563800
2005-11-23 8.10 8.10 7.70 7.77 427800
2005-11-25 7.79 7.79 7.61 7.67 96800
2005-11-28 7.58 7.64 7.24 7.29 509800
2005-11-29 7.29 7.45 7.24 7.41 777600
2005-11-30 7.34 7.75 7.33 7.65 737200
2005-12-01 7.75 7.76 7.46 7.50 796800
2005-12-02 7.44 7.84 7.44 7.74 542800
2005-12-05 7.69 7.71 7.50 7.61 289800
2005-12-06 7.65 7.81 7.64 7.71 401800
2005-12-07 7.66 7.76 7.60 7.70 337200
2005-12-08 7.68 7.75 7.58 7.60 404400
2005-12-09 7.65 7.65 7.44 7.56 297800
2005-12-12 7.52 7.64 7.34 7.47 350600
2005-12-13 7.53 7.65 7.42 7.52 557200
2005-12-14 7.59 7.63 7.04 7.10 519200
2005-12-15 7.10 7.35 7.05 7.16 521400
2005-12-16 7.13 7.19 6.84 6.87 723000
2005-12-19 6.87 6.97 6.73 6.77 452800
2005-12-20 6.73 7.14 6.52 7.10 1184000
2005-12-21 7.06 7.30 7.06 7.22 575000
2005-12-22 7.27 7.42 7.21 7.42 354000
2005-12-23 7.49 7.52 7.41 7.47 371600
2005-12-27 7.53 7.55 7.08 7.10 622600
2005-12-28 7.16 7.25 6.98 7.07 368400
2005-12-29 7.05 7.10 7.03 7.04 277000
2005-12-30 7.05 7.05 6.78 6.85 359800
2006-01-03 6.93 7.20 6.68 7.20 887800
2006-01-04 7.20 7.58 7.08 7.44 912000
2006-01-05 7.43 7.58 7.42 7.52 360000
2006-01-06 7.56 8.04 7.42 8.00 1215800
2006-01-09 7.95 8.14 7.84 7.89 343400
2006-01-10 7.85 8.24 7.82 8.13 735200
2006-01-11 8.21 8.62 8.16 8.62 1409600
2006-01-12 8.55 9.43 8.55 9.29 1989400
2006-01-13 9.23 9.30 8.92 9.22 913200
2006-01-17 9.14 9.37 9.02 9.37 785400
2006-01-18 9.33 9.52 9.18 9.48 1467800
2006-01-19 9.62 9.72 9.48 9.60 1267800
2006-01-20 9.66 9.76 9.55 9.64 976600
2006-01-23 9.57 9.77 9.51 9.73 966600
2006-01-24 9.75 9.82 9.63 9.79 843800
2006-01-25 9.79 9.91 9.54 9.69 686800
2006-01-26 9.68 9.80 9.52 9.70 804600
2006-01-27 9.72 10.01 9.64 9.93 989200
2006-01-30 10.00 10.22 9.97 10.19 1002400
2006-01-31 10.18 10.71 10.15 10.42 2636400
2006-02-01 10.33 10.44 10.13 10.42 2286200
2006-02-02 10.26 10.90 10.26 10.74 1058200
2006-02-03 10.73 11.21 10.69 11.01 981800
2006-02-06 10.79 10.91 10.11 10.74 1289000
2006-02-07 10.71 10.90 10.38 10.64 658000
2006-02-08 10.61 10.67 10.04 10.14 1435600
2006-02-09 10.14 10.35 10.10 10.16 656600
2006-02-10 10.19 10.33 9.67 10.29 1180000
2006-02-13 10.08 10.39 10.08 10.36 775800
2006-02-14 10.38 10.94 10.35 10.79 1474600
2006-02-15 10.80 11.19 10.66 11.19 908800
2006-02-16 11.25 11.85 11.19 11.77 1567800
2006-02-17 11.72 11.94 11.64 11.83 926600
2006-02-21 11.12 11.91 10.75 11.71 1082200
2006-02-22 11.66 12.13 11.66 12.09 765200
2006-02-23 12.13 12.22 11.80 12.06 938000
2006-02-24 12.09 12.27 11.99 12.18 1569200
2006-02-27 12.18 12.34 12.10 12.25 1366000
2006-02-28 12.17 12.53 11.49 12.36 2263800
2006-03-01 12.43 12.85 12.38 12.64 944200
2006-03-02 12.64 12.72 12.16 12.71 839200
2006-03-03 12.68 12.88 12.52 12.57 477400
2006-03-06 12.55 12.67 12.28 12.43 587800
2006-03-07 12.38 12.47 11.84 11.89 1112400
2006-03-08 11.69 12.24 11.45 12.15 1031400
2006-03-09 12.13 12.32 12.13 12.15 788000
2006-03-10 12.15 12.50 12.03 12.32 555200
2006-03-13 12.38 12.81 12.35 12.42 843000
2006-03-14 12.44 12.77 12.30 12.75 1483600
2006-03-15 12.80 12.91 12.58 12.73 513600
2006-03-16 12.67 12.73 12.29 12.40 1081200
2006-03-17 12.40 12.55 12.30 12.32 1119400
2006-03-20 12.40 12.45 11.95 12.17 1010600
2006-03-21 12.11 12.51 11.99 12.18 1192200
2006-03-22 12.14 12.57 11.79 12.54 723200
2006-03-23 12.57 12.61 12.00 12.58 734200
2006-03-24 12.60 13.07 12.58 13.05 945800
2006-03-27 13.07 13.17 12.91 13.08 616400
2006-03-28 13.03 13.21 12.99 13.14 451600
2006-03-29 13.12 13.60 13.09 13.41 1661000
2006-03-30 13.19 13.41 12.70 12.87 795200
2006-03-31 12.79 12.87 11.51 11.54 3175200
2006-04-03 11.52 11.84 11.01 11.36 1882200
2006-04-04 11.38 11.64 11.38 11.58 715400
2006-04-05 11.57 11.79 11.14 11.48 646600
2006-04-06 11.48 11.52 10.50 10.73 1506200
2006-04-07 11.66 12.75 11.59 12.61 5997800
2006-04-10 12.58 12.84 12.16 12.54 2667200
2006-04-11 12.52 12.60 11.81 12.12 1677800
2006-04-12 12.17 12.35 12.08 12.16 703400
2006-04-13 12.07 12.19 11.82 12.04 553800
2006-04-17 12.15 12.40 12.06 12.18 637400
2006-04-18 12.27 12.56 12.23 12.51 1297200
2006-04-19 14.12 14.62 13.48 14.46 6816600
2006-04-20 14.43 14.54 13.99 14.24 1358000
2006-04-21 14.34 15.55 14.24 15.00 3801200
2006-04-24 14.88 14.88 14.24 14.85 1059800
2006-04-25 14.81 14.82 14.27 14.35 633600
2006-04-26 14.15 14.97 13.82 14.92 1260400
2006-04-27 14.89 15.54 14.77 15.17 1398000
2006-04-28 15.31 15.55 14.93 15.37 1437800
2006-05-01 15.46 15.53 14.72 14.78 1141400
2006-05-02 14.94 15.17 14.50 14.83 911400
2006-05-03 14.94 15.07 14.40 14.54 740400
2006-05-04 14.59 14.59 14.25 14.40 726800
2006-05-05 14.53 15.00 14.46 14.80 781000
2006-05-08 14.83 15.07 14.27 14.36 590000
2006-05-09 14.40 14.53 13.94 14.05 621800
2006-05-10 14.44 15.18 14.29 14.34 1780400
2006-05-11 14.42 14.57 13.70 13.81 1349000
2006-05-12 13.54 13.65 13.01 13.05 1725400
2006-05-15 13.01 13.61 12.97 13.56 1821600
2006-05-16 13.73 13.96 13.53 13.61 767600
2006-05-17 13.44 13.56 13.03 13.09 1052800
2006-05-18 13.06 13.33 12.52 12.59 1144600
2006-05-19 12.40 13.49 12.34 12.97 4077000
2006-05-22 12.84 12.96 12.34 12.77 1128600
2006-05-23 12.73 13.16 12.63 12.70 1645600
2006-05-24 12.61 12.76 11.84 12.68 2411000
2006-05-25 12.76 13.25 12.67 13.24 1076200
2006-05-26 13.33 13.84 13.28 13.83 1146200
2006-05-30 13.83 13.83 13.20 13.32 791200
2006-05-31 13.41 13.68 13.13 13.28 662400
2006-06-01 13.35 13.55 13.11 13.55 608600
2006-06-02 13.61 13.78 13.27 13.51 649800
2006-06-05 13.55 13.68 12.73 12.77 698200
2006-06-06 12.71 13.05 12.16 12.94 966000
2006-06-07 13.37 13.46 12.55 13.01 1130600
2006-06-08 12.99 13.04 12.39 12.93 1135800
2006-06-09 13.03 13.50 12.88 12.95 927200
2006-06-12 12.97 13.25 12.64 12.92 1427600
2006-06-13 12.83 13.05 11.64 11.66 2014000
2006-06-14 11.65 12.11 11.64 12.02 1471800
2006-06-15 12.06 12.88 11.99 12.73 1236600
2006-06-16 12.70 12.76 12.16 12.38 1530200
2006-06-19 12.34 12.34 11.88 12.12 831000
2006-06-20 12.15 12.39 12.08 12.20 1033000
2006-06-21 12.19 12.98 12.18 12.96 1134200
2006-06-22 13.00 14.38 12.87 14.26 2749000
2006-06-23 14.19 14.90 14.04 14.58 1922600
2006-06-26 14.65 14.65 14.16 14.39 815600
2006-06-27 14.39 14.65 13.83 14.08 675200
2006-06-28 14.08 14.08 13.55 13.75 856800
2006-06-29 13.90 14.26 13.69 14.08 1617000
2006-06-30 14.23 14.61 14.14 14.42 2300000
2006-07-03 14.53 14.81 14.12 14.81 559600
2006-07-05 14.75 15.47 14.27 14.84 2125800
2006-07-06 15.01 15.84 14.87 15.38 2176800
2006-07-07 15.31 15.32 14.23 14.56 1943400
2006-07-10 14.46 14.72 13.81 13.88 1968800
2006-07-11 13.78 14.21 13.57 14.03 1994800
2006-07-12 14.07 14.25 13.98 14.07 1204800
2006-07-13 14.03 14.67 13.89 14.24 1861800
2006-07-14 14.24 14.32 13.13 13.98 2287400
2006-07-17 13.87 14.03 13.39 13.76 1705800
2006-07-18 13.90 14.16 13.42 14.03 3080200
2006-07-19 16.65 18.41 16.45 18.03 28691600
2006-07-20 18.00 18.37 17.47 17.74 6023600
2006-07-21 17.56 17.74 17.39 17.65 3602600
2006-07-24 17.50 18.46 17.47 18.37 3570200
2006-07-25 18.32 19.03 18.24 18.65 4466400
2006-07-26 18.53 19.42 18.51 19.34 3441000
2006-07-27 19.37 19.44 18.40 18.58 2143200
2006-07-28 18.75 19.07 18.59 18.93 1332600
2006-07-31 18.78 18.93 18.54 18.58 2552200
2006-08-01 18.58 18.58 17.74 18.03 3652200
2006-08-02 18.01 18.35 17.61 17.86 2445600
2006-08-03 17.69 18.46 17.51 18.23 2475000
2006-08-04 18.47 18.91 17.67 17.98 2728800
2006-08-07 17.86 18.22 17.67 17.93 1260200
2006-08-08 17.93 18.18 17.55 17.72 1039600
2006-08-09 17.74 18.27 17.33 17.34 1799800
2006-08-10 17.25 17.30 16.77 17.03 3304600
2006-08-11 17.11 17.14 16.50 16.56 2228200
2006-08-14 16.62 17.03 16.54 16.57 2044200
2006-08-15 16.82 17.13 16.63 16.73 1957200
2006-08-16 16.74 16.95 15.50 15.99 6943600
2006-08-17 16.04 16.16 14.79 15.46 7752000
2006-08-18 15.92 16.62 15.61 16.61 4883200
2006-08-21 16.49 17.29 16.20 17.01 3526000
2006-08-22 16.94 17.43 16.77 17.37 3091800
2006-08-23 16.57 16.67 15.12 15.27 6127000
2006-08-24 15.27 16.25 15.15 16.12 3041800
2006-08-25 16.02 16.38 15.55 15.64 2235400
2006-08-28 15.58 15.82 15.25 15.69 1875200
2006-08-29 15.59 16.09 15.46 16.04 1815200
2006-08-30 15.94 16.54 15.92 16.52 1996200
2006-08-31 16.52 16.73 16.36 16.37 1906400
2006-09-01 16.59 16.75 16.00 16.62 1442800
2006-09-05 16.62 17.13 16.41 16.97 2442800
2006-09-06 16.82 16.85 16.14 16.26 1746600
2006-09-07 16.15 16.50 15.75 16.12 1424800
2006-09-08 16.16 16.36 15.84 15.90 1136400
2006-09-11 15.74 16.40 15.53 15.92 1501600
2006-09-12 15.87 16.49 15.79 16.16 1247000
2006-09-13 16.24 16.96 16.09 16.82 2073600
2006-09-14 16.77 17.00 16.53 16.99 1203800
2006-09-15 17.20 17.55 17.02 17.41 4696600
2006-09-18 16.60 17.56 16.24 17.34 2658600
2006-09-19 17.44 17.44 16.68 17.16 1306400
2006-09-20 17.31 17.37 16.58 16.74 1715800
2006-09-21 16.71 17.30 16.69 16.83 1192800
2006-09-22 16.83 16.87 16.25 16.33 1267400
2006-09-25 16.42 16.66 16.34 16.41 1415400
2006-09-26 16.48 16.99 16.42 16.89 1913400
2006-09-27 16.74 17.85 16.72 17.82 2467400
2006-09-28 17.87 17.93 16.14 16.33 7977000
2006-09-29 16.33 16.52 14.87 16.06 8733400
2006-10-02 15.93 16.20 15.65 16.01 1693800
2006-10-03 15.93 16.59 15.93 16.24 1656400
2006-10-04 16.25 16.88 16.09 16.77 2191800
2006-10-05 16.85 17.46 16.63 17.00 1868600
2006-10-06 16.91 17.18 16.64 16.99 999200
2006-10-09 16.91 17.20 16.69 17.15 810800
2006-10-10 17.13 17.32 16.52 16.74 1275800
2006-10-11 16.74 17.07 16.33 16.43 2528800
2006-10-12 16.42 16.99 16.40 16.87 1950000
2006-10-13 16.83 17.42 16.65 17.25 1794400
2006-10-16 17.32 17.58 17.02 17.44 2252600
2006-10-17 17.43 20.85 17.12 17.81 7707000
2006-10-18 21.15 21.35 20.44 21.28 19322000
2006-10-19 21.17 21.28 20.73 20.82 3859200
2006-10-20 20.54 21.25 19.93 21.19 3382400
2006-10-23 21.17 21.26 20.67 21.04 2361600
2006-10-24 20.99 22.01 20.67 21.73 4123000
2006-10-25 21.78 21.84 21.23 21.80 2952200
2006-10-26 21.87 22.29 21.59 22.21 2449400
2006-10-27 22.05 22.11 21.37 21.54 2369200
2006-10-30 21.43 21.68 20.90 21.59 1210194
2006-10-31 21.77 21.98 21.19 21.37 1219352
2006-11-01 21.39 21.52 20.80 20.81 2115374
2006-11-02 20.60 20.85 20.40 20.52 1711694
2006-11-03 20.45 20.79 20.37 20.63 1867688
2006-11-06 20.75 21.38 20.60 21.30 1648576
2006-11-07 21.39 21.77 21.34 21.61 1340062
2006-11-08 21.41 21.84 21.26 21.51 1633126
2006-11-09 21.53 21.71 21.02 21.10 1806780
2006-11-10 21.12 21.42 20.79 21.41 884088
2006-11-13 19.58 20.04 18.29 18.91 11325184
2006-11-14 18.98 19.30 18.54 19.28 4502376
2006-11-15 19.31 19.95 19.23 19.65 3855372
2006-11-16 19.81 19.96 19.53 19.61 1678712
2006-11-17 19.61 19.72 19.32 19.60 1446544
2006-11-20 19.60 19.70 19.37 19.44 1167050
2006-11-21 19.44 19.49 18.98 19.02 1144398
2006-11-22 19.07 19.19 18.92 19.03 1081956
2006-11-24 18.87 19.38 18.82 19.01 411442
2006-11-27 18.95 19.12 18.16 18.40 1706104
2006-11-28 18.29 19.05 18.05 18.94 1893580
2006-11-29 19.03 19.05 18.51 18.61 2413476
2006-11-30 18.66 19.02 18.59 18.68 1396280
2006-12-01 18.66 18.73 18.30 18.58 1304710
2006-12-04 18.53 19.08 18.41 18.83 1369684
2006-12-05 19.03 19.06 18.60 18.97 1334608
2006-12-06 18.98 19.88 18.98 19.86 2428266
2006-12-07 19.93 20.16 19.41 19.49 1673482
2006-12-08 19.56 19.83 19.21 19.80 1197196
2006-12-11 19.84 20.04 19.66 20.03 1577882
2006-12-12 20.04 20.13 19.43 19.66 1604848
2006-12-13 19.84 19.90 19.24 19.42 1115522
2006-12-14 19.53 19.76 19.45 19.63 1499186
2006-12-15 19.71 19.72 19.30 19.42 1779068
2006-12-18 19.45 19.58 19.32 19.42 1284540
2006-12-19 19.66 19.67 18.98 19.13 1160526
2006-12-20 19.15 19.32 18.81 18.94 1135504
2006-12-21 18.92 19.38 18.81 19.29 1569030
2006-12-22 19.33 19.39 19.01 19.38 757886
2006-12-26 19.41 19.77 19.06 19.17 1117442
2006-12-27 19.11 19.49 18.95 19.42 916742
2006-12-28 19.34 19.38 19.22 19.29 1044328
2006-12-29 19.29 19.29 18.91 19.11 1131884
2007-01-03 19.08 19.13 17.97 18.67 2686774
2007-01-04 18.63 19.07 18.30 19.00 1434008
2007-01-05 18.81 18.95 18.52 18.76 2479432
2007-01-08 18.71 18.80 18.37 18.74 1712174
2007-01-09 18.91 19.20 18.65 19.19 2494174
2007-01-10 19.04 19.14 18.71 19.11 2479178
2007-01-11 19.10 19.59 19.01 19.23 1375510
2007-01-12 19.18 19.34 19.03 19.19 1108636
2007-01-16 19.16 19.29 18.74 18.85 876856
2007-01-17 18.81 19.08 18.63 18.90 710624
2007-01-18 18.95 19.14 18.85 18.91 1287518
2007-01-19 18.85 19.22 18.57 19.20 1565136
2007-01-22 19.20 19.73 19.15 19.71 3470326
2007-01-23 19.91 20.29 19.73 19.92 3087380
2007-01-24 19.90 20.08 19.81 19.90 1742150
2007-01-25 19.86 19.93 19.34 19.44 1448844
2007-01-26 19.40 19.47 18.89 19.06 2512532
2007-01-29 18.98 19.39 18.88 19.16 1555520
2007-01-30 19.11 19.45 19.06 19.20 2177216
2007-01-31 19.32 20.15 19.08 19.85 2760026
2007-02-01 19.90 20.50 19.86 20.20 5537500
2007-02-02 18.32 18.65 17.43 18.06 12618580
2007-02-05 17.59 17.62 16.79 17.10 8498288
2007-02-06 17.02 17.54 17.02 17.29 3874594
2007-02-07 17.80 17.80 17.29 17.67 3106366
2007-02-08 17.54 17.57 17.10 17.10 3695354
2007-02-09 17.04 17.09 16.52 16.56 3999100
2007-02-12 16.71 17.03 16.37 16.98 4427422
2007-02-13 17.08 18.10 17.08 18.07 31802726
2007-02-14 18.12 18.15 17.72 18.09 3771204
2007-02-15 17.97 18.03 17.73 17.92 5226066
2007-02-16 17.92 17.94 17.70 17.89 2869988
2007-02-20 17.77 18.10 17.38 18.02 4368220
2007-02-21 18.03 18.03 17.64 17.76 2511736
2007-02-22 17.69 17.88 17.36 17.53 3254178
2007-02-23 17.44 17.51 17.26 17.41 2767398
2007-02-26 17.41 17.51 17.03 17.13 2227160
2007-02-27 16.61 17.08 16.23 16.35 4063112
2007-02-28 16.28 16.62 15.98 16.33 4418900
2007-03-01 16.01 16.11 15.58 15.84 4963534
2007-03-02 15.61 15.83 15.44 15.46 3914898
2007-03-05 15.27 15.30 14.46 14.48 5573152
2007-03-06 14.74 15.23 14.69 15.16 6622728
2007-03-07 15.31 15.82 15.29 15.57 5099296
2007-03-08 15.63 15.70 14.96 15.34 3860396
2007-03-09 15.36 15.63 15.31 15.43 2333568
2007-03-12 15.29 15.55 15.09 15.21 1916062
2007-03-13 15.17 16.00 13.66 14.03 19811022
2007-03-14 13.90 14.55 13.88 14.36 7967122
2007-03-15 14.38 14.48 14.13 14.20 3182640
2007-03-16 14.24 14.77 14.14 14.16 2631614
2007-03-19 14.28 14.47 14.06 14.28 2723246
2007-03-20 14.24 14.46 14.18 14.40 2666598
2007-03-21 14.40 14.77 14.31 14.73 3019238
2007-03-22 14.80 14.82 14.56 14.72 2882866
2007-03-23 14.64 14.82 14.56 14.57 2346930
2007-03-26 14.55 14.60 14.22 14.36 2406184
2007-03-27 14.35 14.41 14.13 14.23 1546898
2007-03-28 14.16 14.35 14.14 14.32 2063062
2007-03-29 14.38 14.41 14.11 14.27 2777900
2007-03-30 14.25 14.33 14.01 14.24 1645960
2007-04-02 14.30 14.34 14.07 14.21 5313950
2007-04-03 14.23 14.58 14.14 14.34 1919680
2007-04-04 14.42 14.53 14.17 14.47 2033506
2007-04-05 14.52 15.05 14.52 14.92 2388766
2007-04-09 14.88 14.91 14.74 14.81 1266614
2007-04-10 14.79 15.43 14.78 15.34 4403162
2007-04-11 15.38 15.42 14.90 15.12 3390600
2007-04-12 15.03 15.29 14.97 15.20 1349256
2007-04-13 15.24 15.35 15.08 15.25 1471864
2007-04-16 15.27 15.79 15.25 15.74 1957206
2007-04-17 15.72 15.78 15.50 15.66 1595606
2007-04-18 15.62 15.66 15.19 15.47 1670260
2007-04-19 15.36 15.53 15.16 15.46 2915694
2007-04-20 15.41 15.80 15.41 15.57 1605244
2007-04-23 15.54 15.98 15.43 15.60 1401016
2007-04-24 15.71 15.99 15.56 15.93 2151998
2007-04-25 16.67 16.71 15.45 16.02 5080892
2007-04-26 15.93 16.71 15.86 16.39 2944942
2007-04-27 16.27 16.51 16.27 16.33 1524842
2007-04-30 16.29 16.45 15.82 15.86 2949986
2007-05-01 15.86 15.94 15.56 15.89 2356296
2007-05-02 15.91 16.25 15.90 16.12 1287172
2007-05-03 16.04 16.35 15.69 16.25 2267146
2007-05-04 16.31 16.44 16.16 16.39 1806866
2007-05-07 16.35 16.38 16.19 16.30 1239410
2007-05-08 16.20 16.24 15.78 16.19 1388004
2007-05-09 16.15 16.48 15.98 16.37 1439020
2007-05-10 16.23 16.24 15.82 15.84 1793428
2007-05-11 15.68 16.17 15.68 15.86 1113268
2007-05-14 15.81 16.22 15.81 16.04 1130252
2007-05-15 16.04 16.20 15.63 15.70 1829378
2007-05-16 15.73 15.87 15.51 15.87 2467020
2007-05-17 15.80 15.88 15.57 15.68 1025908
2007-05-18 15.75 15.92 15.67 15.81 1026190
2007-05-21 15.79 15.99 15.68 15.84 1088780
2007-05-22 15.78 16.20 15.67 15.87 1417526
2007-05-23 15.94 16.55 15.92 16.20 1682502
2007-05-24 16.17 16.37 15.67 15.89 1428192
2007-05-25 15.83 16.10 15.75 15.83 813082
2007-05-29 15.89 16.27 15.82 15.86 1288782
2007-05-30 15.71 15.71 15.39 15.53 1859350
2007-05-31 15.53 15.86 15.45 15.86 2592922
2007-06-01 15.91 16.15 15.83 16.04 1119374
2007-06-04 15.98 16.52 15.90 16.52 1942326
2007-06-05 16.42 17.37 16.37 17.26 3564502
2007-06-06 17.12 17.18 16.77 16.98 2899616
2007-06-07 16.93 17.20 16.81 17.08 2443366
2007-06-08 17.01 17.24 16.73 17.18 1391058
2007-06-11 17.98 18.32 17.86 18.07 5547848
2007-06-12 18.00 18.14 17.64 17.96 2328896
2007-06-13 18.75 19.40 18.47 18.63 4972192
2007-06-14 19.14 19.37 18.93 19.17 3863490
2007-06-15 19.43 19.62 19.29 19.52 4035438
2007-06-18 19.59 19.87 19.55 19.71 4195466
2007-06-19 19.70 19.75 19.36 19.70 2765144
2007-06-20 19.80 19.95 19.58 19.70 1970760
2007-06-21 19.64 19.66 19.08 19.24 1386884
2007-06-22 19.28 19.35 19.01 19.25 2087748
2007-06-25 19.18 19.68 18.95 19.37 1686766
2007-06-26 19.44 19.55 18.76 19.18 2590418
2007-06-27 19.05 20.45 19.03 20.35 3954702
2007-06-28 20.38 20.41 19.90 20.15 3127928
2007-06-29 20.26 20.35 19.58 19.73 1651336
2007-07-02 19.73 20.21 19.73 20.12 2251716
2007-07-03 20.18 20.28 19.99 20.20 604454
2007-07-05 20.26 20.37 19.87 20.34 1034672
2007-07-06 20.41 20.41 20.25 20.31 719648
2007-07-09 20.29 20.32 19.94 20.10 1505252
2007-07-10 19.93 20.13 19.71 19.84 1400076
2007-07-11 19.83 19.94 19.57 19.66 1420268
2007-07-12 19.64 20.50 19.64 20.46 2824592
2007-07-13 20.36 20.39 20.05 20.24 1648202
2007-07-16 20.22 20.23 19.76 19.96 1079150
2007-07-17 19.97 20.52 19.97 20.35 1692744
2007-07-18 20.15 20.55 19.92 20.23 1320970
2007-07-19 20.22 20.42 19.92 20.10 1180552
2007-07-20 20.05 20.11 19.46 19.64 1326560
2007-07-23 19.76 20.52 19.48 20.41 2664394
2007-07-24 20.60 21.16 20.23 20.33 4606778
2007-07-25 22.11 23.33 21.38 22.32 13207462
2007-07-26 21.98 23.21 21.64 23.06 4613384
2007-07-27 22.35 23.20 22.33 22.70 5941058
2007-07-30 22.69 22.84 22.24 22.48 5920060
2007-07-31 22.48 22.65 22.11 22.15 2772310
2007-08-01 22.06 22.83 21.79 22.74 3213066
2007-08-02 22.51 22.82 22.39 22.52 1680396
2007-08-03 22.56 22.77 21.64 21.64 3231464
2007-08-06 21.74 23.15 21.67 22.97 4311510
2007-08-07 22.83 24.30 22.83 24.03 4683728
2007-08-08 24.30 24.76 24.05 24.39 4518954
2007-08-09 24.15 24.32 23.51 23.78 2794540
2007-08-10 23.45 23.81 22.62 22.76 2964660
2007-08-13 22.79 23.25 22.77 22.84 1474790
2007-08-14 22.78 23.02 22.08 22.11 1560354
2007-08-15 22.09 22.68 21.75 21.77 1642100
2007-08-16 21.64 22.07 20.91 21.81 3406044
2007-08-17 23.37 23.62 22.37 22.67 2504642
2007-08-20 22.73 23.27 22.47 23.17 1513918
2007-08-21 23.01 23.74 23.01 23.57 1275012
2007-08-22 23.79 23.91 23.07 23.18 1260716
2007-08-23 23.34 23.34 22.64 22.75 1313432
2007-08-24 22.74 23.23 22.41 23.23 920592
2007-08-27 23.10 23.27 22.85 22.86 728004
2007-08-28 22.69 22.83 22.40 22.54 922870
2007-08-29 22.62 23.14 22.52 22.95 1277230
2007-08-30 22.77 23.41 22.66 23.03 849164
2007-08-31 23.33 24.00 23.24 23.47 1823410
2007-09-04 23.39 24.14 23.38 23.71 2276368
2007-09-05 23.51 23.86 23.29 23.32 3014434
2007-09-06 23.33 23.41 22.94 23.08 1719490
2007-09-07 22.84 22.86 22.36 22.84 1644658
2007-09-10 22.90 24.32 22.80 23.97 2926506
2007-09-11 23.91 25.04 23.85 25.00 3894996
2007-09-12 25.17 25.99 24.71 25.17 3604850
2007-09-13 25.52 25.53 25.01 25.34 1642014
2007-09-14 25.24 25.88 25.01 25.74 1287360
2007-09-17 25.75 26.08 25.45 25.82 1416564
2007-09-18 25.97 26.07 25.48 25.99 1778276
2007-09-19 25.52 26.19 25.27 25.85 1763092
2007-09-20 25.55 25.76 25.33 25.41 2001938
2007-09-21 25.63 25.71 25.15 25.65 1598896
2007-09-24 25.71 25.96 25.36 25.50 885662
2007-09-25 25.36 25.95 25.33 25.50 617812
2007-09-26 25.62 26.06 25.34 25.59 968022
2007-09-27 25.59 25.78 25.05 25.70 1003314
2007-09-28 25.63 25.98 24.87 25.21 1449352
2007-10-01 25.31 25.37 24.90 25.21 1953910
2007-10-02 25.24 25.81 25.20 25.73 1420254
2007-10-03 25.53 26.83 25.53 26.48 3819798
2007-10-04 26.51 26.97 26.09 26.58 3497712
2007-10-05 26.82 27.75 26.63 27.73 2239952
2007-10-08 27.56 28.18 27.36 27.73 2478022
2007-10-09 27.70 28.44 27.29 28.18 1996692
2007-10-10 28.08 29.70 27.86 29.57 4490908
2007-10-11 29.60 30.80 28.88 30.05 7011012
2007-10-12 30.24 30.37 29.27 29.62 2703352
2007-10-15 29.70 29.92 28.83 29.24 2874856
2007-10-16 29.22 29.39 28.87 29.32 1455590
2007-10-17 29.67 29.88 28.35 28.58 2892304
2007-10-18 28.46 29.04 28.36 28.66 1575666
2007-10-19 28.67 28.76 28.12 28.19 1099180
2007-10-22 27.96 29.23 27.93 28.93 2232972
2007-10-23 29.36 30.33 29.06 30.32 3399920
2007-10-24 28.33 29.09 27.22 28.10 7933866
2007-10-25 27.22 27.41 25.67 26.62 5604202
2007-10-26 26.70 26.85 25.67 26.25 2851304
2007-10-29 26.14 27.70 26.09 27.62 6104932
2007-10-30 27.46 27.61 26.73 27.18 1458108
2007-10-31 27.39 27.49 26.73 27.29 1317490
2007-11-01 27.25 27.94 26.59 27.34 1867504
2007-11-02 27.44 27.82 27.19 27.76 1458834
2007-11-05 27.28 28.43 27.09 28.03 2247432
2007-11-06 28.16 28.31 27.53 27.83 1232798
2007-11-07 27.02 27.54 26.52 26.56 2028228
2007-11-08 26.57 26.85 24.99 26.49 3503000
2007-11-09 26.26 26.88 25.98 26.66 1794018
2007-11-12 26.50 26.53 25.56 25.71 1473834
2007-11-13 25.78 26.17 25.05 25.79 1885824
2007-11-14 25.82 26.05 25.33 25.44 1269200
2007-11-15 25.36 25.51 24.74 25.02 1479138
2007-11-16 25.09 26.05 24.87 25.76 1671570
2007-11-19 25.91 25.91 24.86 25.29 996546
2007-11-20 25.34 25.49 24.49 24.91 1450596
2007-11-21 24.86 25.44 24.47 25.05 1128798
2007-11-23 25.06 25.49 24.81 25.39 345330
2007-11-26 25.36 25.76 24.83 24.90 767346
2007-11-27 24.90 25.48 24.90 25.36 698800
2007-11-28 25.69 27.31 25.55 27.25 2486664
2007-11-29 27.16 28.43 27.07 28.08 2042386
2007-11-30 28.16 28.43 27.88 28.09 1977246
2007-12-03 28.05 28.41 27.90 27.97 1108554
2007-12-04 27.78 28.10 27.42 27.54 1258540
2007-12-05 27.87 28.55 27.82 28.18 1999746
2007-12-06 28.18 28.55 27.95 28.50 990630
2007-12-07 28.58 28.67 28.07 28.22 765330
2007-12-10 28.34 28.58 27.99 28.38 955260
2007-12-11 28.54 28.64 27.38 27.44 1267174
2007-12-12 27.77 28.42 27.17 27.44 1243894
2007-12-13 27.21 27.40 26.75 27.14 1111838
2007-12-14 27.01 27.59 26.78 27.22 1229908
2007-12-17 27.10 27.30 26.19 26.43 1639352
2007-12-18 26.49 26.88 26.44 26.70 2279922
2007-12-19 26.71 27.39 26.64 27.38 1681546
2007-12-20 27.70 28.17 27.57 28.17 1185828
2007-12-21 28.62 30.04 28.46 29.96 4244492
2007-12-24 30.01 30.37 29.16 29.28 745078
2007-12-26 29.17 30.03 29.17 29.72 1806322
2007-12-27 29.48 29.54 28.79 28.96 1478836
2007-12-28 29.13 29.60 28.98 29.20 883614
2007-12-31 28.99 29.47 28.73 28.80 1167668
2008-01-02 29.07 29.48 28.63 28.95 1773746
2008-01-03 29.04 29.09 28.22 28.73 2147246
2008-01-04 28.14 28.74 27.22 27.76 3203468
2008-01-07 27.85 27.91 27.10 27.61 3699338
2008-01-08 27.62 28.19 27.54 27.58 1705196
2008-01-09 27.57 29.42 27.51 29.38 2468066
2008-01-10 34.81 36.55 34.02 34.03 20388668
2008-01-11 34.97 35.84 33.78 34.27 5233380
2008-01-14 34.26 34.92 33.43 34.10 2468626
2008-01-15 33.54 34.63 33.43 34.03 2196624
2008-01-16 34.13 34.21 32.56 33.61 2579136
2008-01-17 33.66 33.93 32.73 33.05 2489218
2008-01-18 33.11 34.18 32.64 32.94 2602256
2008-01-22 31.60 32.75 31.60 31.76 2498298
2008-01-23 31.27 32.15 30.42 31.96 3010488
2008-01-24 32.18 32.28 31.45 31.83 2019282
2008-01-25 32.18 32.18 30.90 31.21 1665912
2008-01-28 31.08 31.83 30.59 31.67 2186222
2008-01-29 31.80 32.26 31.16 31.58 1698718
2008-01-30 31.59 31.88 30.88 30.97 1678796
2008-01-31 30.86 31.26 29.97 30.96 4033252
2008-02-01 31.07 33.32 31.01 32.85 4683720
2008-02-04 33.07 33.17 31.39 31.54 5592668
2008-02-05 33.77 34.90 33.15 34.75 11656432
2008-02-06 34.52 34.97 33.39 33.41 3984054
2008-02-07 33.05 33.42 31.85 32.37 4580900
2008-02-08 31.85 33.05 31.79 32.77 2714470
2008-02-11 32.81 33.55 32.77 33.47 1699620
2008-02-12 33.51 34.78 33.43 34.01 3217540
2008-02-13 34.29 34.78 34.07 34.57 2550722
2008-02-14 34.40 35.85 34.36 34.43 2397972
2008-02-15 34.25 35.61 33.82 34.97 3376260
2008-02-19 35.36 35.96 35.01 35.63 3077358
2008-02-20 35.31 35.62 34.43 35.40 2268576
2008-02-21 35.73 35.83 34.79 34.89 1470100
2008-02-22 34.99 35.20 34.10 35.00 1853672
2008-02-25 35.23 37.06 35.22 36.73 4150422
2008-02-26 36.45 37.22 35.96 36.18 1868006
2008-02-27 36.89 36.89 35.85 36.20 1438646
2008-02-28 36.18 36.36 35.50 35.94 1257044
2008-02-29 35.44 35.92 34.94 35.19 1638254
2008-03-03 34.99 35.69 34.90 35.42 1222148
2008-03-04 35.01 35.33 34.28 35.06 2079978
2008-03-05 35.24 35.35 34.35 34.70 1391918
2008-03-06 34.44 34.90 32.82 32.88 2204866
2008-03-07 32.56 33.43 32.04 32.64 2552024
2008-03-10 32.56 32.56 30.07 30.20 3291692
2008-03-11 30.50 32.17 30.50 32.12 3253728
2008-03-12 31.91 32.58 31.21 31.38 2050832
2008-03-13 30.89 32.78 30.57 32.55 1788302
2008-03-14 32.76 33.65 31.40 32.37 2279568
2008-03-17 31.88 32.18 31.30 31.82 1897210
2008-03-18 32.54 34.07 32.35 33.96 2833174
2008-03-19 34.02 35.46 33.88 34.11 2795944
2008-03-20 34.92 34.99 33.53 34.62 3003336
2008-03-24 34.62 36.24 34.11 36.13 2316438
2008-03-25 36.21 36.66 35.87 36.33 2018550
2008-03-26 36.14 36.49 35.73 36.19 1534670
2008-03-27 36.16 36.42 35.82 36.13 1588558
2008-03-28 36.21 36.45 35.96 36.11 2429228
2008-03-31 35.96 37.57 35.48 36.89 3288614
2008-04-01 37.41 38.20 36.80 37.87 2096432
2008-04-02 37.82 38.35 37.05 37.43 1216938
2008-04-03 37.39 38.23 36.77 37.94 3233766
2008-04-04 38.39 38.81 37.88 38.32 1328794
2008-04-07 38.37 38.78 38.25 38.34 1298266
2008-04-08 38.11 38.30 37.16 38.02 1355958
2008-04-09 38.00 38.43 37.60 37.97 1176366
2008-04-10 38.04 38.83 37.59 38.34 958176
2008-04-11 37.87 38.02 36.96 37.06 1119474
2008-04-14 37.14 37.60 36.47 37.01 1256876
2008-04-15 36.12 36.48 33.92 34.68 6956290
2008-04-16 34.88 35.91 34.51 35.55 1911874
2008-04-17 35.35 35.48 34.67 34.99 1549432
2008-04-18 35.57 36.29 35.02 35.62 1420350
2008-04-21 35.47 36.63 35.28 35.96 2109450
2008-04-22 35.99 36.61 34.45 35.22 4809730
2008-04-23 37.23 39.80 36.94 38.81 6554044
2008-04-24 38.73 39.07 38.01 38.79 2797962
2008-04-25 38.42 38.77 38.11 38.40 1552260
2008-04-28 37.05 38.05 36.99 37.52 1974668
2008-04-29 37.67 38.15 37.19 37.91 1766088
2008-04-30 38.10 38.74 37.69 37.86 1540170
2008-05-01 37.90 38.33 37.40 38.00 1675618
2008-05-02 38.45 38.88 37.94 38.27 1309720
2008-05-05 38.17 39.46 38.17 39.27 1952262
2008-05-06 38.90 39.22 38.46 38.80 1951378
2008-05-07 38.83 38.88 37.69 37.89 1562564
2008-05-08 37.91 38.39 37.51 38.15 1251370
2008-05-09 37.73 38.34 37.73 38.19 839960
2008-05-12 38.31 38.78 37.86 38.70 1306038
2008-05-13 38.80 38.80 37.80 38.09 948450
2008-05-14 38.22 38.88 37.91 38.37 1075436
2008-05-15 38.16 38.41 37.79 37.95 947334
2008-05-16 38.14 38.14 37.28 38.04 1061786
2008-05-19 37.91 38.71 37.78 38.41 1932294
2008-05-20 38.15 38.66 38.00 38.27 1540074
2008-05-21 38.44 38.70 37.30 37.59 1124612
2008-05-22 37.66 37.95 37.13 37.59 1225026
2008-05-23 37.26 37.69 36.86 37.04 2207874
2008-05-27 37.04 37.33 36.75 37.18 1029596
2008-05-28 37.13 37.42 36.94 37.36 629424
2008-05-29 37.32 38.42 37.12 38.05 2308620
2008-05-30 38.00 38.27 37.83 38.14 2434056
2008-06-02 38.10 38.68 37.84 38.26 1143204
2008-06-03 38.49 38.73 37.89 38.22 911464
2008-06-04 38.00 38.86 37.81 38.47 1041568
2008-06-05 38.55 38.84 38.07 38.75 1055344
2008-06-06 38.54 38.73 38.07 38.25 1263182
2008-06-09 38.46 38.77 37.94 38.36 1939274
2008-06-10 38.00 38.23 37.52 37.93 1825862
2008-06-11 37.94 38.14 36.40 36.49 2731000
2008-06-12 36.34 37.64 35.66 36.92 2382468
2008-06-13 37.35 38.35 36.95 38.18 1767686
2008-06-16 38.06 39.73 38.01 39.25 1904654
2008-06-17 39.29 39.99 38.82 39.53 1526046
2008-06-18 39.37 40.19 38.90 39.52 1538604
2008-06-19 39.55 40.99 39.46 40.80 1933802
2008-06-20 40.59 41.26 40.42 41.12 2190064
2008-06-23 41.28 41.29 40.18 40.21 1608056
2008-06-24 40.19 40.79 40.10 40.19 1430968
2008-06-25 40.82 41.48 39.98 41.25 2266096
2008-06-26 40.66 41.03 40.10 40.58 1728316
2008-06-27 40.28 42.28 39.99 42.18 11522504
2008-06-30 42.17 43.93 42.14 42.34 4334522
2008-07-01 42.31 43.19 42.14 43.04 2398094
2008-07-02 43.79 44.43 43.29 43.79 2869562
2008-07-03 43.58 43.81 42.49 43.30 1026848
2008-07-07 43.20 43.34 41.34 41.85 2993772
2008-07-08 42.14 43.61 41.36 43.52 2857198
2008-07-09 42.88 43.78 42.48 42.77 2154394
2008-07-10 43.23 43.45 41.97 42.96 2194898
2008-07-11 42.40 42.64 41.03 41.32 2948544
2008-07-14 41.51 41.97 40.31 40.74 1898830
2008-07-15 40.30 41.42 40.28 40.78 2496388
2008-07-16 40.63 41.00 40.37 40.95 1282046
2008-07-17 41.30 42.17 40.91 41.16 1710406
2008-07-18 41.06 42.03 40.60 41.92 1839672
2008-07-21 42.15 42.66 40.79 40.84 1813120
2008-07-22 40.74 41.61 40.17 40.87 2989768
2008-07-23 44.00 44.96 42.62 44.69 7388888
2008-07-24 44.68 45.14 44.29 44.76 2842124
2008-07-25 43.96 45.61 43.79 45.28 2244188
2008-07-28 45.63 46.54 45.26 45.37 2274862
2008-07-29 45.23 46.07 44.87 45.70 1546632
2008-07-30 46.11 46.17 44.74 45.21 1555836
2008-07-31 45.21 46.41 44.82 45.32 2383036
2008-08-01 45.30 46.03 44.73 45.07 1270302
2008-08-04 44.14 44.64 42.51 43.14 2444620
2008-08-05 43.67 43.67 42.27 42.74 2256732
2008-08-06 42.54 43.95 42.54 43.38 1542970
2008-08-07 42.82 44.28 42.70 42.78 5517050
2008-08-08 42.55 43.80 42.24 43.43 2175746
2008-08-11 43.45 43.74 42.80 43.18 1742584
2008-08-12 43.72 44.13 43.02 43.92 2145844
2008-08-13 43.68 44.23 43.12 44.16 2705990
2008-08-14 43.75 45.97 43.51 45.56 7001424
2008-08-15 45.82 46.17 45.31 45.73 1961490
2008-08-18 45.99 46.03 44.64 45.04 1657062
2008-08-19 44.48 45.65 43.91 44.99 1495452
2008-08-20 44.85 45.88 44.67 45.69 1228048
2008-08-21 45.69 45.69 44.48 44.71 1877888
2008-08-22 44.71 44.71 43.80 44.39 1285936
2008-08-25 44.37 44.37 43.30 43.73 836184
2008-08-26 43.55 44.11 41.22 41.67 2898108
2008-08-27 41.67 42.12 41.25 41.39 1620208
2008-08-28 41.55 41.90 40.93 41.60 1802508
2008-08-29 41.11 42.36 41.09 41.86 1400088
2008-09-02 42.77 43.69 42.01 42.32 1616902
2008-09-03 42.83 43.00 40.36 41.17 3223314
2008-09-04 40.65 40.71 39.34 40.12 2835780
2008-09-05 39.41 40.83 39.01 40.73 2937370
2008-09-08 41.11 41.65 40.13 40.62 1505776
2008-09-09 40.37 41.28 39.51 39.95 1918458
2008-09-10 39.66 40.23 39.43 40.13 1492214
2008-09-11 39.70 40.49 39.05 40.46 1424040
2008-09-12 40.49 40.49 39.12 39.60 1593440
2008-09-15 39.03 39.60 38.08 39.27 1493914
2008-09-16 38.40 40.61 37.91 40.54 1980558
2008-09-17 40.20 40.86 38.66 38.82 2212530
2008-09-18 37.50 39.53 35.93 38.98 4944068
2008-09-19 41.80 43.38 40.14 40.87 4218034
2008-09-22 40.82 40.93 39.25 40.35 1659822
2008-09-23 40.38 41.06 39.36 39.55 1269124
2008-09-24 39.79 40.48 39.00 39.82 2192900
2008-09-25 39.83 40.31 38.88 39.64 1085201
2008-09-26 38.88 41.46 38.88 41.21 1573693
2008-09-29 40.82 41.14 38.62 39.25 1892475
2008-09-30 38.89 39.52 38.04 39.40 1710826
2008-10-01 39.37 39.37 37.44 37.83 1993090
2008-10-02 37.91 37.91 34.64 35.51 3539752
2008-10-03 35.51 36.41 34.91 35.00 1115805
2008-10-06 34.12 34.22 28.87 31.19 4929356
2008-10-07 31.36 32.37 30.42 30.70 1663783
2008-10-08 29.17 30.67 28.83 29.55 2822596
2008-10-09 31.57 31.57 27.76 28.19 1747988
2008-10-10 26.65 28.10 25.12 27.20 2456986
2008-10-13 27.88 30.36 27.88 29.78 1728239
2008-10-14 31.53 31.53 29.80 30.05 2291937
2008-10-15 29.17 29.79 27.67 27.80 2141665
2008-10-16 27.80 29.29 26.73 29.13 1983742
2008-10-17 28.65 29.88 27.75 29.31 1354692
2008-10-20 29.98 31.50 29.16 31.29 1139105
2008-10-21 31.10 32.54 30.89 31.42 2196627
2008-10-22 27.47 28.31 23.23 24.44 9404498
2008-10-23 25.22 25.22 21.85 22.68 5458576
2008-10-24 22.25 24.84 21.29 24.43 3399774
2008-10-27 23.36 24.47 23.32 23.39 2309938
2008-10-28 24.20 25.56 23.65 25.52 2457218
2008-10-29 25.36 28.18 25.01 27.30 2384448
2008-10-30 27.68 30.41 27.46 30.32 2025723
2008-10-31 30.32 31.07 29.14 29.97 1579375
2008-11-03 30.35 30.66 29.33 29.96 948082
2008-11-04 29.20 30.73 29.19 30.39 1417500
2008-11-05 31.19 31.19 28.40 28.47 1627942
2008-11-06 28.36 28.87 26.81 26.93 3163869
2008-11-07 26.94 27.80 25.92 26.63 5028164
2008-11-10 28.66 28.66 25.95 26.25 1582003
2008-11-11 26.03 26.10 25.03 25.65 1573715
2008-11-12 25.15 25.58 23.24 23.57 2890675
2008-11-13 23.27 24.59 23.14 24.51 2813822
2008-11-14 24.17 24.86 23.12 23.19 2193561
2008-11-17 22.84 24.33 22.48 23.72 1797549
2008-11-18 24.01 24.27 21.83 22.72 3449019
2008-11-19 22.41 23.22 21.97 22.16 2156394
2008-11-20 21.71 21.75 20.31 20.44 3282041
2008-11-21 20.41 20.67 18.29 19.28 4175433
2008-11-24 19.43 20.18 19.13 20.01 3396865
2008-11-25 21.21 21.39 19.89 21.36 6191528
2008-11-26 20.65 21.24 19.93 21.10 2442923
2008-11-28 20.41 21.44 20.30 21.39 877200
2008-12-01 21.24 21.37 19.31 19.35 1608242
2008-12-02 20.04 20.28 19.20 20.05 1960126
2008-12-03 19.47 20.61 19.47 20.55 1653179
2008-12-04 20.39 20.75 19.49 19.68 1082815
2008-12-05 19.44 20.80 18.94 20.11 1178869
2008-12-08 20.46 21.21 20.19 20.52 1659979
2008-12-09 20.14 20.83 19.34 20.28 1918806
2008-12-10 20.47 21.52 20.31 21.42 1764547
2008-12-11 21.19 21.77 20.61 20.76 2245346
2008-12-12 20.25 21.37 19.72 21.37 2452255
2008-12-15 20.44 21.50 20.28 20.77 1032942
2008-12-16 21.27 21.67 20.47 21.67 1176141
2008-12-17 21.48 23.33 21.26 22.98 1582955
2008-12-18 23.33 24.77 23.00 24.17 2664423
2008-12-19 23.65 25.06 23.65 24.38 5055333
2008-12-22 24.33 24.70 23.67 24.12 1043224
2008-12-23 24.12 25.05 23.82 24.45 1352667
2008-12-24 24.31 24.45 23.75 24.35 290781
2008-12-26 24.25 24.66 23.82 24.65 320703
2008-12-29 25.27 25.28 23.60 24.14 818545
2008-12-30 24.41 24.96 23.78 24.30 1081863
2008-12-31 23.60 25.35 23.48 25.32 1076235
2009-01-02 25.32 26.12 24.84 26.10 944572
2009-01-05 26.05 27.08 25.52 26.71 1716039
2009-01-06 26.82 27.22 25.59 26.24 1954059
2009-01-07 25.80 25.95 24.35 24.89 1052849
2009-01-08 24.76 24.91 23.45 23.96 1642601
2009-01-09 24.27 24.35 22.64 22.77 2635529
2009-01-12 22.69 23.81 22.69 23.65 1834256
2009-01-13 23.65 25.39 23.34 25.01 2113554
2009-01-14 24.81 24.93 24.14 24.30 2294871
2009-01-15 24.23 28.27 24.06 27.38 4477686
2009-01-16 27.66 29.49 27.47 29.48 4476875
2009-01-20 29.40 29.45 26.45 26.58 3265132
2009-01-21 27.00 27.93 26.40 27.90 1894420
2009-01-22 27.31 27.31 26.04 26.67 2362642
2009-01-23 27.31 27.97 26.45 26.97 2831551
2009-01-26 27.03 27.97 26.47 26.80 1533577
2009-01-27 27.27 27.59 26.23 26.75 2280624
2009-01-28 27.07 28.19 27.03 27.65 2224803
2009-01-29 27.42 27.85 27.09 27.19 1630295
2009-01-30 27.22 27.42 25.93 26.59 1998437
2009-02-02 26.43 27.15 26.08 26.64 2604895
2009-02-03 28.11 28.11 26.45 27.21 3303289
2009-02-04 30.90 33.59 30.31 32.96 13704023
2009-02-05 32.64 34.25 32.36 33.61 3794971
2009-02-06 32.68 34.02 32.54 33.28 3365189
2009-02-09 33.28 34.51 33.06 34.15 2742764
2009-02-10 34.43 34.92 33.29 33.58 3075845
2009-02-11 33.65 34.51 33.53 33.87 1807153
2009-02-12 33.51 34.51 33.18 34.51 2073753
2009-02-13 34.50 35.59 34.12 34.91 1902269
2009-02-17 33.64 34.99 33.43 34.55 1855325
2009-02-18 34.59 34.64 32.65 32.92 2558336
2009-02-19 33.43 33.43 31.58 31.79 2484255
2009-02-20 31.38 32.46 30.85 32.15 2125553
2009-02-23 32.38 32.56 31.15 31.30 1125358
2009-02-24 31.24 32.62 31.15 32.46 1546942
2009-02-25 32.50 33.51 31.98 33.02 1976062
2009-02-26 33.02 33.38 31.17 31.26 1729501
2009-02-27 30.84 31.44 30.21 30.45 2065256
2009-03-02 30.05 30.27 28.84 29.35 2133392
2009-03-03 29.49 30.38 29.18 29.94 2261623
2009-03-04 30.67 31.92 30.32 31.41 1733169
2009-03-05 31.65 32.48 30.92 31.10 1771194
2009-03-06 31.52 32.07 30.43 31.09 1864339
2009-03-09 31.11 33.00 31.11 31.46 2542006
2009-03-10 31.83 33.54 31.47 33.05 2092043
2009-03-11 32.62 33.87 32.62 32.90 1955711
2009-03-12 33.20 35.45 32.87 35.33 3293198
2009-03-13 35.21 35.88 33.80 34.72 2361737
2009-03-16 35.92 35.92 33.48 33.58 1990282
2009-03-17 33.68 35.09 33.25 35.06 2196256
2009-03-18 34.69 35.79 34.62 35.33 1291677
2009-03-19 35.55 36.15 34.95 35.38 1777588
2009-03-20 35.47 35.47 34.41 34.42 1459909
2009-03-23 35.43 37.86 35.16 37.78 3131277
2009-03-24 37.46 37.46 36.49 36.49 1581262
2009-03-25 36.65 37.77 35.50 37.00 1306215
2009-03-26 37.19 37.19 36.01 37.00 1629597
2009-03-27 36.26 37.04 35.97 36.18 1010414
2009-03-30 35.91 35.96 34.48 35.83 939422
2009-03-31 35.84 36.67 35.00 36.20 1243636
2009-04-01 35.66 35.66 34.27 34.68 1678031
2009-04-02 34.99 36.13 34.78 35.47 1684139
2009-04-03 35.43 35.58 33.57 34.04 1898976
2009-04-06 34.11 34.11 33.29 33.86 1170928
2009-04-07 33.51 33.90 32.67 33.35 1296873
2009-04-08 33.29 33.64 32.39 33.64 2017434
2009-04-09 33.96 34.30 33.46 34.02 1858322
2009-04-13 33.58 34.08 33.55 33.85 857550
2009-04-14 33.68 34.51 33.17 33.66 801950
2009-04-15 33.55 33.64 32.24 33.31 1223354
2009-04-16 33.78 35.72 33.78 35.17 2007172
2009-04-17 37.11 37.49 35.50 36.40 3350056
2009-04-20 37.42 37.42 35.11 35.35 2145298
2009-04-21 35.53 36.13 34.99 36.12 2278191
2009-04-22 34.02 35.65 33.63 34.49 6072388
2009-04-23 34.36 34.36 32.97 33.32 3236485
2009-04-24 33.13 34.74 33.13 34.55 2282268
2009-04-27 34.04 35.28 34.02 34.47 1300311
2009-04-28 34.05 35.05 33.52 34.77 1624877
2009-04-29 34.88 37.18 34.66 36.81 3056185
2009-04-30 36.69 37.42 36.09 36.30 1684395
2009-05-01 36.02 37.69 36.00 37.07 1753832
2009-05-04 37.23 37.39 36.35 36.98 1317181
2009-05-05 36.86 36.94 35.45 35.84 1713527
2009-05-06 35.96 36.28 34.17 35.03 1475797
2009-05-07 35.04 36.33 35.04 35.41 1248738
2009-05-08 35.49 36.30 34.64 35.27 934172
2009-05-11 34.96 36.10 34.61 36.05 1092585
2009-05-12 36.24 36.25 34.94 35.50 947045
2009-05-13 34.94 35.44 34.14 34.28 1141291
2009-05-14 34.21 34.66 33.48 34.46 1495054
2009-05-15 34.16 34.75 33.76 34.64 932896
2009-05-18 34.49 35.85 34.11 35.72 1530905
2009-05-19 35.68 36.26 35.04 36.19 1392658
2009-05-20 36.07 36.21 35.38 35.53 899786
2009-05-21 35.25 35.67 34.33 34.64 732158
2009-05-22 35.83 35.83 34.39 34.63 731515
2009-05-26 34.10 35.17 34.07 34.91 851296
2009-05-27 34.76 35.84 34.26 34.65 2072832
2009-05-28 34.65 34.92 34.21 34.83 1364779
2009-05-29 34.56 35.74 34.30 35.68 1293022
2009-06-01 36.48 37.00 36.12 36.83 1363286
2009-06-02 36.54 37.45 36.50 36.99 1791519
2009-06-03 36.45 38.56 36.45 37.67 1697807
2009-06-04 37.67 38.01 37.45 37.75 1151558
2009-06-05 37.84 37.90 37.04 37.64 813252
2009-06-08 37.24 37.51 36.57 36.87 808469
2009-06-09 37.31 37.62 37.05 37.25 1622465
2009-06-10 37.83 37.88 36.04 36.79 1570118
2009-06-11 36.94 38.80 36.70 38.42 1485780
2009-06-12 37.38 38.25 36.41 37.01 2041407
2009-06-15 36.94 36.94 35.96 36.14 684803
2009-06-16 36.64 36.78 35.22 35.35 1481093
2009-06-17 35.62 35.75 35.06 35.21 1768522
2009-06-18 35.26 35.61 34.70 35.33 1378682
2009-06-19 35.40 36.06 35.18 35.84 1383496
2009-06-22 35.04 35.81 34.70 34.92 1839742
2009-06-23 34.99 35.50 34.43 34.92 916282
2009-06-24 35.25 35.84 34.72 35.61 892568
2009-06-25 35.35 37.10 35.11 36.73 1748953
2009-06-26 36.45 37.19 36.06 37.09 1446897
2009-06-29 37.09 37.95 36.42 37.65 1737994
2009-06-30 37.78 38.15 37.42 37.85 1069443
2009-07-01 37.90 38.06 36.97 37.07 4199553
2009-07-02 31.94 33.33 31.59 32.52 10742273
2009-07-06 31.83 32.37 31.43 32.02 3808367
2009-07-07 32.04 32.22 30.68 30.74 2745429
2009-07-08 30.62 31.06 29.87 30.23 2981771
2009-07-09 31.55 31.71 30.97 31.59 3387199
2009-07-10 31.52 31.81 31.14 31.25 2572857
2009-07-13 31.05 31.27 30.58 31.06 1667278
2009-07-14 30.89 31.46 30.85 31.06 1601623
2009-07-15 31.20 31.32 30.76 31.19 1838231
2009-07-16 31.20 31.64 30.94 31.35 1479576
2009-07-17 31.10 31.59 30.81 30.98 1738408
2009-07-20 30.96 31.34 30.72 31.14 2088550
2009-07-21 31.14 32.09 30.97 32.02 3108401
2009-07-22 34.51 35.23 33.90 34.39 6259880
2009-07-23 34.21 35.26 34.11 34.17 1849894
2009-07-24 33.82 34.71 33.82 34.53 1023196
2009-07-27 34.03 35.09 34.03 34.99 1186745
2009-07-28 34.71 35.83 34.56 35.63 2300550
2009-07-29 34.85 36.11 34.79 35.96 2186003
2009-07-30 36.21 36.35 35.39 35.54 928090
2009-07-31 35.60 35.83 34.99 35.13 745400
2009-08-03 35.22 36.07 35.01 36.02 1097242
2009-08-04 35.55 36.45 35.55 36.43 1124056
2009-08-05 36.12 36.16 35.45 35.79 648571
2009-08-06 35.71 35.71 34.53 35.09 900712
2009-08-07 36.02 36.12 35.19 35.59 1004187
2009-08-10 35.12 35.54 34.88 35.10 626974
2009-08-11 34.99 35.21 34.39 34.72 683486
2009-08-12 34.58 35.83 34.51 35.35 926358
2009-08-13 35.32 36.15 34.94 36.10 1333082
2009-08-14 35.97 35.99 34.88 35.33 1128336
2009-08-17 34.85 35.16 34.37 34.53 1253234
2009-08-18 34.54 34.76 34.18 34.29 1031363
2009-08-19 34.02 34.86 33.85 34.72 615250
2009-08-20 34.35 34.99 34.22 34.78 416365
2009-08-21 34.33 35.08 34.02 34.57 1422993
2009-08-24 34.51 34.56 34.04 34.29 707056
2009-08-25 34.36 34.80 34.00 34.16 1147393
2009-08-26 34.04 34.67 34.01 34.25 862235
2009-08-27 34.22 34.34 33.47 34.08 979784
2009-08-28 34.40 34.40 33.63 34.26 794941
2009-08-31 33.98 34.50 33.79 34.28 1213654
2009-09-01 34.11 35.41 34.11 34.69 1344510
2009-09-02 34.44 34.59 34.02 34.34 1777494
2009-09-03 34.60 34.73 34.03 34.40 840633
2009-09-04 34.29 34.95 34.23 34.95 866708
2009-09-08 34.99 36.33 34.90 36.24 1785893
2009-09-09 36.44 37.70 36.31 37.63 1728710
2009-09-10 37.46 37.58 36.87 37.08 1913178
2009-09-11 37.23 37.28 36.27 36.46 1206268
2009-09-14 36.30 36.67 36.14 36.25 1295479
2009-09-15 36.12 36.52 35.52 36.25 1219229
2009-09-16 36.26 37.07 36.20 37.04 1560140
2009-09-17 37.04 39.55 36.84 39.22 3224639
2009-09-18 39.37 40.39 38.90 40.07 2375368
2009-09-21 39.96 40.36 39.37 40.08 1148780
2009-09-22 39.92 40.00 38.57 39.15 1833825
2009-09-23 39.50 39.50 38.50 38.90 3459942
2009-09-24 38.77 39.28 37.92 39.23 2383461
2009-09-25 39.33 39.85 39.14 39.52 1321183
2009-09-28 39.81 40.50 39.35 40.13 914825
2009-09-29 40.29 41.49 40.27 40.92 1556013
2009-09-30 40.83 41.85 40.39 41.31 2798740
2009-10-01 41.55 42.06 40.08 40.15 2256031
2009-10-02 40.77 41.21 40.25 40.84 2713296
2009-10-05 41.17 41.89 40.13 41.71 1335040
2009-10-06 41.77 42.84 41.18 41.93 2916940
2009-10-07 42.08 42.28 40.98 41.26 1172346
2009-10-08 41.65 41.88 40.92 41.04 1596413
2009-10-09 40.91 41.91 40.87 41.88 1185537
2009-10-12 41.88 42.39 40.74 40.79 1216546
2009-10-13 40.79 41.77 40.72 40.84 1460316
2009-10-14 41.02 42.59 40.97 42.18 2160548
2009-10-15 41.90 42.35 41.84 42.21 1147486
2009-10-16 42.20 42.64 41.85 42.41 1362895
2009-10-19 42.56 42.83 42.12 42.52 1269253
2009-10-20 42.14 42.34 41.00 41.05 2010047
2009-10-21 41.05 41.40 40.42 40.60 2276626
2009-10-22 40.30 40.65 39.85 40.56 1901940
2009-10-23 40.41 40.82 39.64 39.73 1729751
2009-10-26 39.76 41.10 39.46 39.87 1727504
2009-10-27 39.88 40.95 39.85 40.49 5651833
2009-10-28 33.45 34.45 32.31 32.44 16251091
2009-10-29 32.81 33.05 31.76 31.90 4345605
2009-10-30 32.05 32.53 31.09 31.20 2431996
2009-11-02 31.39 32.30 31.22 31.38 2804106
2009-11-03 31.40 32.01 31.40 31.92 1683605
2009-11-04 31.98 32.06 31.19 31.25 1869556
2009-11-05 31.61 32.59 31.59 32.12 1824259
2009-11-06 31.83 31.91 31.11 31.73 1540706
2009-11-09 31.84 32.12 31.73 31.96 2016810
2009-11-10 32.06 32.42 31.91 32.07 1937685
2009-11-11 32.23 32.61 32.02 32.34 990426
2009-11-12 32.45 32.51 31.78 32.01 2007264
2009-11-13 31.88 32.09 31.62 31.71 1177902
2009-11-16 31.77 32.08 31.31 31.35 2488350
2009-11-17 31.20 31.27 30.32 30.39 2654801
2009-11-18 30.19 30.32 27.35 28.36 12777426
2009-11-19 28.21 28.28 27.27 27.42 4060387
2009-11-20 27.38 27.49 25.91 26.06 5036781
2009-11-23 26.21 26.22 24.87 25.76 7018418
2009-11-24 25.66 27.36 25.47 27.21 6685112
2009-11-25 27.38 28.35 27.31 27.90 4810704
2009-11-27 27.06 28.27 26.56 27.82 2540404
2009-11-30 27.70 28.31 27.22 28.11 3761479
2009-12-01 28.03 29.28 27.75 28.90 4737091
2009-12-02 29.00 29.00 28.17 28.36 3228409
2009-12-03 28.51 28.72 27.85 28.17 3458757
2009-12-04 28.36 28.36 26.86 27.53 4837776
2009-12-07 27.22 28.03 27.22 27.55 2370114
2009-12-08 27.25 27.31 26.83 26.93 3581697
2009-12-09 26.76 26.82 26.12 26.47 3094562
2009-12-10 26.51 26.96 26.39 26.81 2000367
2009-12-11 26.91 27.11 26.27 26.33 2198157
2009-12-14 26.72 27.66 26.72 27.61 2504073
2009-12-15 27.63 27.65 27.28 27.44 1526028
2009-12-16 27.70 27.70 27.11 27.13 1764554
2009-12-17 27.24 27.24 26.39 26.50 2786078
2009-12-18 26.65 27.21 26.62 27.10 1638326
2009-12-21 27.23 27.63 26.97 27.57 1274103
2009-12-22 27.66 28.37 27.44 28.33 1774358
2009-12-23 28.39 28.99 28.39 28.88 1492330
2009-12-24 28.92 29.43 28.75 29.30 591229
2009-12-28 29.29 29.81 29.29 29.62 1072325
2009-12-29 29.82 29.96 29.57 29.82 1252002
2009-12-30 29.74 30.09 29.65 29.81 827784
2009-12-31 30.03 30.06 29.79 29.82 652538
2010-01-04 30.25 30.36 29.57 29.70 1793692
2010-01-05 29.52 29.65 28.93 29.50 3039614
2010-01-06 29.39 31.52 29.39 31.32 4065664
2010-01-07 31.34 32.28 31.10 31.85 9060352
2010-01-08 31.69 32.35 31.18 32.22 2681535
2010-01-11 32.37 33.08 32.13 32.87 2214938
2010-01-12 32.79 38.14 32.16 38.07 16031967
2010-01-13 38.55 39.76 37.70 39.38 12339424
2010-01-14 39.03 39.20 37.36 37.94 3641426
2010-01-15 38.20 38.81 37.41 37.93 2911159
2010-01-19 37.84 38.16 36.19 37.02 3804814
2010-01-20 36.87 37.18 35.99 36.64 3315872
2010-01-21 36.71 37.31 36.44 36.49 3133374
2010-01-22 36.36 37.10 35.38 35.48 2562552
2010-01-25 35.69 35.96 35.24 35.43 1558931
2010-01-26 35.12 35.81 34.70 35.26 1793326
2010-01-27 35.00 36.05 34.84 36.00 2426872
2010-01-28 36.21 37.26 34.91 35.28 2481177
2010-01-29 35.31 36.52 35.31 35.66 1943170
2010-02-01 35.67 36.48 35.52 36.20 1653014
2010-02-02 36.08 36.86 35.72 36.77 1057396
2010-02-03 36.75 37.26 36.09 36.79 2749762
2010-02-04 36.37 36.44 35.37 35.60 2199935
2010-02-05 34.20 35.78 33.29 34.49 4533614
2010-02-08 34.54 35.04 34.02 34.67 1207919
2010-02-09 34.51 34.99 34.35 34.83 1638909
2010-02-10 34.31 34.81 33.96 34.59 1102664
2010-02-11 34.60 35.96 34.51 35.61 1394585
2010-02-12 35.43 35.99 35.24 35.97 1325139
2010-02-16 35.98 36.17 35.39 36.14 1116166
2010-02-17 35.92 36.25 35.58 35.70 1199706
2010-02-18 35.81 36.03 35.40 35.61 1280925
2010-02-19 35.66 35.80 35.36 35.58 1106406
2010-02-22 35.51 35.72 35.05 35.35 1158218
2010-02-23 35.35 35.43 34.94 35.00 871605
2010-02-24 35.20 35.45 34.95 35.13 921052
2010-02-25 35.03 35.48 34.41 35.45 2246158
2010-02-26 34.82 35.44 34.81 35.30 1088956
2010-03-01 35.57 36.93 35.29 36.93 2570149
2010-03-02 36.78 37.35 36.54 36.96 1356462
2010-03-03 37.14 37.90 37.03 37.79 1579856
2010-03-04 37.81 37.83 37.07 37.20 655965
2010-03-05 37.22 37.91 37.09 37.73 1050865
2010-03-08 37.60 37.86 37.19 37.59 1042795
2010-03-09 37.61 38.32 37.19 37.91 1167325
2010-03-10 37.80 38.34 37.61 38.34 1213047
2010-03-11 38.32 39.28 37.90 39.17 3483463
2010-03-12 39.23 39.58 38.82 39.38 1153000
2010-03-15 39.40 39.46 38.57 38.86 982603
2010-03-16 38.88 39.21 38.64 39.03 1629669
2010-03-17 38.74 39.30 38.60 38.74 800444
2010-03-18 38.63 38.88 38.36 38.54 647540
2010-03-19 38.64 39.00 38.52 38.74 1077259
2010-03-22 38.73 39.30 38.69 39.07 934937
2010-03-23 39.02 39.08 38.37 38.90 878892
2010-03-24 38.88 39.00 38.11 38.20 1345287
2010-03-25 38.27 38.36 37.55 37.93 1015950
2010-03-26 37.91 38.32 37.22 38.07 649331
2010-03-29 38.02 38.38 37.84 38.10 760056
2010-03-30 38.00 38.22 37.63 38.07 746810
2010-03-31 37.99 38.12 37.72 37.81 748878
2010-04-01 38.43 38.53 37.94 38.20 1521771
2010-04-05 38.20 38.41 37.98 38.16 686831
2010-04-06 37.92 38.23 37.88 38.10 672195
2010-04-07 37.94 38.02 37.67 37.85 877531
2010-04-08 37.69 37.71 36.89 37.18 1388813
2010-04-09 37.07 37.46 36.94 37.43 835284
2010-04-12 37.46 37.63 36.89 37.04 809598
2010-04-13 36.94 37.15 36.45 37.15 1558874
2010-04-14 37.24 37.70 37.18 37.49 1965219
2010-04-15 37.43 37.56 37.15 37.41 622913
2010-04-16 37.23 37.59 37.01 37.31 1009295
2010-04-19 37.14 37.38 36.02 36.30 1730242
2010-04-20 36.47 36.62 35.99 36.44 2478469
2010-04-21 36.32 36.42 35.98 36.13 1490410
2010-04-22 36.00 36.47 35.67 36.19 2436732
2010-04-23 35.97 36.25 35.70 36.08 998444
2010-04-26 36.07 36.11 35.72 35.88 2006111
2010-04-27 35.95 37.04 35.82 35.90 1213886
2010-04-28 35.96 37.38 35.84 36.59 3169734
2010-04-29 39.85 41.90 39.73 41.33 8166817
2010-04-30 41.62 41.90 40.38 40.66 2507888
2010-05-03 39.78 40.80 39.71 40.62 1642744
2010-05-04 39.85 40.63 39.43 40.38 1836880
2010-05-05 40.36 41.32 39.97 40.84 1899229
2010-05-06 40.42 40.57 38.43 39.57 2104763
2010-05-07 39.31 39.66 38.13 38.80 2447889
2010-05-10 40.40 41.20 39.88 40.72 1721806
2010-05-11 40.01 41.29 39.87 40.98 1172898
2010-05-12 41.02 41.74 40.84 41.62 1299788
2010-05-13 41.42 41.61 40.99 40.99 1038037
2010-05-14 40.75 40.82 39.95 40.77 1288388
2010-05-17 40.82 40.97 39.52 40.33 591611
2010-05-18 40.50 40.85 39.96 40.18 1190488
2010-05-19 40.15 40.27 39.27 39.44 863575
2010-05-20 38.59 39.39 38.15 38.37 1325152
2010-05-21 37.94 38.69 37.81 38.20 1746781
2010-05-24 38.10 38.29 37.75 37.94 2300222
2010-05-25 37.28 38.83 37.02 38.52 3467096
2010-05-26 38.81 39.92 38.26 39.38 2873454
2010-05-27 39.86 41.08 39.86 41.07 1311685
2010-05-28 41.07 41.51 40.58 40.86 1061042
2010-06-01 40.82 41.26 40.28 40.33 954528
2010-06-02 40.46 41.80 40.16 41.73 1443056
2010-06-03 41.63 42.38 41.43 42.20 1012139
2010-06-04 40.47 41.84 40.09 40.44 1217036
2010-06-07 40.84 42.38 40.83 41.26 1279509
2010-06-08 41.13 41.20 39.93 40.96 2207986
2010-06-09 41.37 43.23 41.31 41.48 2490093
2010-06-10 41.97 43.07 41.81 42.72 1307222
2010-06-11 42.48 43.78 42.39 43.73 1875223
2010-06-14 43.83 44.32 43.14 43.21 1147872
2010-06-15 43.39 43.74 43.02 43.55 1167070
2010-06-16 43.24 43.90 43.24 43.75 1551042
2010-06-17 43.70 44.05 43.19 43.59 786478
2010-06-18 43.38 43.68 42.98 43.26 995935
2010-06-21 43.64 43.99 43.20 43.33 675878
2010-06-22 43.29 43.73 42.63 42.68 852529
2010-06-23 42.95 43.55 42.38 42.52 1233933
2010-06-24 42.40 43.11 42.32 42.40 770392
2010-06-25 42.44 43.72 42.18 43.37 998964
2010-06-28 43.50 44.44 42.90 43.80 1035895
2010-06-29 43.44 43.44 42.10 42.16 1613373
2010-06-30 42.19 43.35 41.66 42.31 1723205
2010-07-01 42.87 42.87 40.26 41.61 2294128
2010-07-02 41.62 42.19 41.18 41.88 896583
2010-07-06 42.18 42.56 40.98 41.28 838851
2010-07-07 40.44 42.62 40.21 42.59 1885952
2010-07-08 42.61 43.49 42.43 43.20 942198
2010-07-09 43.03 43.60 42.89 43.47 764504
2010-07-12 43.19 43.38 42.05 42.38 874832
2010-07-13 42.67 43.82 42.56 43.40 692390
2010-07-14 43.28 43.51 42.42 43.01 1136469
2010-07-15 42.86 44.34 42.57 43.57 1372043
2010-07-16 43.72 43.72 41.95 42.41 1061130
2010-07-19 42.62 43.16 42.18 42.66 594898
2010-07-20 41.31 42.30 41.31 42.14 1072512
2010-07-21 42.18 42.18 41.06 41.32 564955
2010-07-22 41.60 42.50 41.41 41.84 737667
2010-07-23 41.30 41.59 40.64 41.31 1363515
2010-07-26 41.31 42.74 41.18 41.55 1289660
2010-07-27 41.66 41.85 40.00 40.11 2157134
2010-07-28 43.24 44.22 41.90 42.82 4523751
2010-07-29 42.97 43.30 41.75 42.82 1799181
2010-07-30 42.21 43.66 42.01 43.58 1133182
2010-08-02 43.74 44.81 43.58 44.13 945540
2010-08-03 43.81 44.01 42.91 43.66 648497
2010-08-04 42.66 44.77 42.66 44.75 971027
2010-08-05 44.39 45.37 44.39 45.21 1014868
2010-08-06 45.10 45.96 44.97 45.89 1358237
2010-08-09 45.88 46.11 45.30 45.90 726341
2010-08-10 45.61 45.93 44.81 45.11 805018
2010-08-11 44.45 44.78 43.71 44.64 1071444
2010-08-12 43.96 44.81 43.95 44.16 875201
2010-08-13 44.18 45.10 44.15 44.48 982051
2010-08-16 44.48 44.63 43.89 44.16 787283
2010-08-17 44.29 44.99 44.12 44.56 526628
2010-08-18 44.30 45.10 43.51 44.71 701406
2010-08-19 44.79 44.79 43.16 43.64 985578
2010-08-20 43.70 44.09 43.11 43.74 610453
2010-08-23 43.84 44.46 43.26 43.46 570547
2010-08-24 43.16 43.25 42.26 42.29 1032791
2010-08-25 42.30 42.77 41.54 42.67 1494999
2010-08-26 42.72 42.93 42.21 42.29 922724
2010-08-27 42.37 42.94 41.72 42.80 1007277
2010-08-30 42.58 42.96 42.16 42.16 573192
2010-08-31 41.83 42.54 41.41 41.69 1762568
2010-09-01 41.99 43.01 41.70 42.66 812507
2010-09-02 42.55 43.51 42.42 43.51 750197
2010-09-03 43.55 43.74 43.23 43.36 463547
2010-09-07 43.36 43.42 43.00 43.33 447063
2010-09-08 43.46 44.08 43.45 43.74 919218
2010-09-09 43.95 43.97 43.45 43.75 894556
2010-09-10 43.93 43.95 42.65 43.78 1655149
2010-09-13 43.82 43.93 43.05 43.29 762300
2010-09-14 43.04 45.05 42.96 44.73 1141918
2010-09-15 44.13 45.68 44.13 45.67 849270
2010-09-16 45.22 47.80 44.84 47.58 2923002
2010-09-17 47.63 48.03 46.75 46.95 1434590
2010-09-20 47.55 48.02 46.38 47.85 851421
2010-09-21 47.70 48.53 47.53 48.26 1746453
2010-09-22 48.40 49.13 47.91 48.03 1542665
2010-09-23 47.88 49.50 47.51 48.20 990439
2010-09-24 48.75 48.81 48.13 48.77 984432
2010-09-27 48.61 48.77 48.12 48.13 673542
2010-09-28 48.00 49.13 47.30 48.55 691914
2010-09-29 48.53 49.10 48.15 48.60 1049866
2010-09-30 48.63 49.22 47.56 47.82 1324920
2010-10-01 48.05 48.20 47.48 47.72 897303
2010-10-04 47.67 48.66 47.63 48.38 1007922
2010-10-05 49.02 50.54 49.02 49.73 2246714
2010-10-06 49.56 49.89 49.11 49.36 875612
2010-10-07 49.37 49.55 47.77 48.01 1593966
2010-10-08 48.12 48.37 47.54 47.76 858065
2010-10-11 47.62 48.02 47.43 47.51 959919
2010-10-12 47.26 48.43 46.75 48.37 1189548
2010-10-13 48.60 48.60 48.06 48.11 845546
2010-10-14 48.35 48.60 46.77 47.18 1579380
2010-10-15 47.61 47.81 46.37 47.38 1497914
2010-10-18 47.18 48.24 46.88 48.12 1423174
2010-10-19 47.81 49.31 47.74 48.44 1640564
2010-10-20 48.31 49.60 48.31 49.38 1091528
2010-10-21 49.38 49.79 48.35 48.87 686651
2010-10-22 49.75 49.85 47.42 49.48 1087042
2010-10-25 49.79 50.33 49.60 49.79 1262444
2010-10-26 49.24 50.27 48.48 50.20 1961918
2010-10-27 52.99 55.59 52.99 53.37 4049391
2010-10-28 53.63 53.95 52.60 52.99 2236877
2010-10-29 52.71 53.40 52.48 52.79 2929285
2010-11-01 52.93 53.50 52.26 52.61 727646
2010-11-02 52.65 53.28 52.41 53.23 775778
2010-11-03 52.82 54.53 52.78 54.33 1611938
2010-11-04 54.49 54.70 54.12 54.40 1840309
2010-11-05 54.25 54.94 54.17 54.72 1035145
2010-11-08 54.50 55.73 54.50 55.58 1351668
2010-11-09 55.47 55.96 54.84 55.16 1256367
2010-11-10 54.97 55.61 54.74 55.14 1054955
2010-11-11 54.52 55.65 54.50 55.31 690679
2010-11-12 54.98 55.44 54.19 54.94 692980
2010-11-15 55.15 56.45 55.15 56.07 1313091
2010-11-16 55.87 56.09 54.94 55.37 1121311
2010-11-17 55.22 56.50 55.06 56.28 1106497
2010-11-18 56.81 57.47 56.47 57.13 1194207
2010-11-19 57.39 58.56 57.16 58.23 1464316
2010-11-22 58.23 59.25 57.93 59.17 2643036
2010-11-23 58.88 59.02 57.75 58.52 1194323
2010-11-24 58.51 60.04 58.51 59.50 786878
2010-11-26 59.30 59.54 58.63 59.29 359938
2010-11-29 58.94 59.57 58.19 58.97 1124960
2010-11-30 58.46 59.27 58.11 58.44 1586411
2010-12-01 59.10 60.59 59.00 60.06 1436665
2010-12-02 58.31 60.55 58.31 60.44 881873
2010-12-03 60.29 61.23 60.06 61.10 619291
2010-12-06 60.86 61.48 60.80 61.14 962977
2010-12-07 61.45 61.64 60.35 60.49 742244
2010-12-08 60.67 61.16 60.15 60.36 521991
2010-12-09 60.45 61.49 60.12 61.19 1020868
2010-12-10 61.24 61.70 61.13 61.36 864712
2010-12-13 61.97 63.09 61.72 62.90 1011392
2010-12-14 62.71 64.38 62.58 63.67 1426068
2010-12-15 63.89 64.73 62.10 62.56 1876921
2010-12-16 62.37 62.56 60.83 61.49 1724548
2010-12-17 60.59 62.42 60.58 61.98 2647485
2010-12-20 63.67 63.67 62.01 62.76 1065029
2010-12-21 63.19 63.52 62.15 62.50 1130814
2010-12-22 63.07 63.46 62.06 62.21 695472
2010-12-23 62.53 62.53 61.57 61.83 386884
2010-12-27 62.18 62.43 61.31 62.16 342418
2010-12-28 62.13 62.41 61.66 61.81 458432
2010-12-29 61.97 63.12 61.71 62.25 637217
2010-12-30 62.21 62.41 62.03 62.19 496821
2010-12-31 62.24 62.24 61.26 61.57 758720
2011-01-03 62.26 64.31 62.24 62.54 1202895
2011-01-04 62.45 63.01 61.83 62.43 816162
2011-01-05 62.11 64.25 61.91 64.15 1200364
2011-01-06 64.34 65.81 63.34 65.13 1435027
2011-01-07 65.13 65.65 63.33 63.82 1124175
2011-01-10 63.91 64.33 63.37 64.10 834190
2011-01-11 64.40 65.46 64.23 65.46 773268
2011-01-12 65.01 65.51 63.42 65.08 5587926
2011-01-13 65.27 67.82 65.19 67.60 2368243
2011-01-14 66.63 67.48 66.10 67.12 2188071
2011-01-18 67.15 69.06 67.14 68.98 1655543
2011-01-19 68.86 69.08 67.25 67.54 981467
2011-01-20 67.93 68.37 66.30 66.89 1161780
2011-01-21 67.05 67.60 66.77 66.83 1046917
2011-01-24 67.07 69.36 66.96 67.80 921770
2011-01-25 67.53 67.82 66.69 67.82 1190543
2011-01-26 68.08 68.85 67.94 68.66 966947
2011-01-27 68.99 69.33 67.94 68.64 973900
2011-01-28 68.55 69.11 66.96 67.12 1493819
2011-01-31 67.42 67.84 66.55 67.40 1232728
2011-02-01 67.41 69.51 67.41 68.84 842959
2011-02-02 68.82 69.48 68.76 69.31 1065900
2011-02-03 69.46 69.68 67.78 68.68 818861
2011-02-04 68.93 69.34 67.88 69.13 1226732
2011-02-07 69.78 70.10 68.87 69.24 939285
2011-02-08 69.43 70.21 68.24 68.28 1609708
2011-02-09 66.61 68.15 65.64 67.50 2420081
2011-02-10 67.36 69.42 66.90 69.29 1140525
2011-02-11 68.66 71.63 68.61 71.60 3888678
2011-02-14 71.23 71.89 70.96 71.70 6993835
2011-02-15 71.31 72.05 69.64 69.87 3291174
2011-02-16 69.90 70.29 69.40 70.12 2721480
2011-02-17 70.26 70.96 70.01 70.21 974726
2011-02-18 70.13 70.50 69.74 70.25 954526
2011-02-22 69.96 70.16 68.28 68.83 1109512
2011-02-23 68.67 68.67 65.14 65.24 2143011
2011-02-24 65.25 66.58 65.13 66.19 1846948
2011-02-25 66.36 67.94 66.30 67.59 1408995
2011-02-28 67.99 68.24 67.20 67.46 1486260
2011-03-01 67.75 67.76 64.47 64.85 1876949
2011-03-02 64.48 66.35 63.71 65.57 2244648
2011-03-03 65.90 67.49 65.84 66.81 1114641
2011-03-04 66.68 66.73 66.00 66.40 1172589
2011-03-07 66.49 66.84 64.38 65.54 1290399
2011-03-08 65.43 65.73 64.49 65.22 1764457
2011-03-09 65.01 65.31 63.53 63.97 1502288
2011-03-10 62.83 62.91 61.36 61.98 2848142
2011-03-11 61.76 63.02 60.97 62.74 2311712
2011-03-14 62.22 63.01 62.19 62.47 2168980
2011-03-15 60.54 63.86 60.43 62.39 3718744
2011-03-16 62.20 62.95 61.69 61.88 2801706
2011-03-17 62.70 62.95 60.62 60.91 2064126
2011-03-18 61.56 62.02 60.14 60.37 2393913
2011-03-21 61.12 61.45 60.84 61.29 4050406
2011-03-22 61.54 61.87 61.29 61.41 1779317
2011-03-23 61.18 61.92 60.59 61.44 1825312
2011-03-24 61.86 64.53 61.44 64.07 3064518
2011-03-25 64.38 64.68 63.59 63.62 1637177
2011-03-28 65.03 65.03 63.73 64.10 1291222
2011-03-29 63.91 66.51 63.70 65.96 2330240
2011-03-30 66.36 68.38 65.57 67.96 3153291
2011-03-31 67.99 68.27 67.41 68.11 1572765
2011-04-01 68.21 69.07 67.86 68.78 1591605
2011-04-04 68.95 68.96 67.99 68.40 1471663
2011-04-05 68.06 68.43 66.95 67.10 2054781
2011-04-06 67.63 68.17 66.30 67.12 1476282
2011-04-07 66.95 67.20 65.40 65.98 1256851
2011-04-08 66.41 67.67 66.00 66.43 1220753
2011-04-11 66.63 67.31 66.44 66.82 1083048
2011-04-12 66.44 66.67 64.71 65.43 1751300
2011-04-13 65.80 67.22 65.80 66.06 1641621
2011-04-14 65.63 65.90 64.99 65.40 1414217
2011-04-15 65.49 65.70 64.96 65.70 2245697
2011-04-18 65.12 65.12 63.58 64.76 1633372
2011-04-19 64.86 65.13 63.84 65.06 1014932
2011-04-20 65.82 67.08 65.80 66.67 2500414
2011-04-21 67.22 68.21 66.70 67.85 1995787
2011-04-25 68.73 68.86 67.60 67.98 1735150
2011-04-26 68.44 69.64 68.02 68.11 2753104
2011-04-27 70.75 70.75 65.61 68.67 4596434
2011-04-28 68.83 69.95 68.53 69.47 1702118
2011-04-29 69.51 69.99 68.93 68.99 2042853
2011-05-02 68.80 70.47 68.77 69.22 1356171
2011-05-03 69.17 69.99 68.78 69.93 1588076
2011-05-04 69.61 71.07 67.61 68.51 1883326
2011-05-05 68.05 68.32 67.09 67.49 1147969
2011-05-06 68.26 69.95 68.26 69.19 1657728
2011-05-09 69.43 71.73 69.20 71.22 1723885
2011-05-10 71.73 73.95 71.12 73.54 2011367
2011-05-11 72.91 73.90 72.14 72.65 1629961
2011-05-12 72.16 73.65 71.58 73.13 1636010
2011-05-13 73.30 74.66 73.30 74.13 1628617
2011-05-16 73.66 74.63 72.65 72.78 1135558
2011-05-17 72.11 72.20 70.42 70.63 1958125
2011-05-18 70.55 71.74 69.79 71.41 1539835
2011-05-19 71.90 72.24 70.52 70.85 1305287
2011-05-20 70.68 71.05 69.56 70.82 1113087
2011-05-23 69.99 70.02 69.01 69.74 1016531
2011-05-24 69.84 69.96 68.63 69.21 833561
2011-05-25 67.75 70.58 67.48 70.21 1338874
2011-05-26 69.84 70.70 69.70 70.65 856903
2011-05-27 70.58 71.08 70.09 70.11 828144
2011-05-31 70.42 70.73 68.76 70.06 1474296
2011-06-01 69.84 70.78 68.91 70.60 2957302
2011-06-02 70.13 71.40 70.13 70.75 1159911
2011-06-03 69.74 70.86 68.89 70.11 845114
2011-06-06 69.17 70.48 69.03 69.94 1151917
2011-06-07 70.10 71.04 69.84 70.68 712746
2011-06-08 70.43 72.12 70.06 71.22 1779416
2011-06-09 71.00 72.28 70.94 71.63 1130785
2011-06-10 71.49 71.49 70.68 70.69 1780887
2011-06-13 70.95 70.98 69.03 69.17 1105157
2011-06-14 69.31 70.39 68.60 70.23 1409982
2011-06-15 69.62 70.43 68.81 68.91 1724498
2011-06-16 68.60 69.63 68.35 69.03 1569043
2011-06-17 69.99 70.88 69.20 69.42 1828687
2011-06-20 69.15 70.85 69.03 70.37 730343
2011-06-21 70.97 72.23 70.09 71.74 889989
2011-06-22 71.73 73.05 71.38 72.51 1531306
2011-06-23 71.62 72.30 70.84 72.06 949104
2011-06-24 72.07 72.07 70.70 70.96 1232899
2011-06-27 70.95 72.55 70.16 72.08 2260851
2011-06-28 71.99 74.15 71.87 73.62 1311137
2011-06-29 74.17 74.53 73.13 73.19 1522891
2011-06-30 73.63 73.63 72.90 73.05 1913671
2011-07-01 73.06 74.25 72.76 73.88 1140010
2011-07-05 74.12 76.24 73.25 75.65 2355901
2011-07-06 76.19 77.18 75.39 75.70 1795811
2011-07-07 75.33 75.72 73.83 73.91 2084740
2011-07-08 72.96 74.23 72.60 73.99 1414464
2011-07-11 73.48 73.48 71.57 71.73 1721980
2011-07-12 71.36 72.22 71.35 71.54 1578833
2011-07-13 72.20 73.23 71.54 71.94 1278979
2011-07-14 72.02 72.68 70.62 71.62 1442034
2011-07-15 71.63 72.09 70.40 70.78 1002890
2011-07-18 70.47 70.64 68.25 69.14 1833964
2011-07-19 69.33 70.62 69.16 70.18 1045286
2011-07-20 70.13 71.28 69.26 70.96 1658058
2011-07-21 71.64 72.59 71.35 72.06 1615988
2011-07-22 72.12 72.52 71.25 72.39 918210
2011-07-25 72.03 72.09 70.16 70.25 1096287
2011-07-26 69.53 69.84 66.44 67.70 3533965
2011-07-27 61.48 61.72 55.41 55.73 10789042
2011-07-28 56.14 58.86 56.10 58.56 6507024
2011-07-29 58.20 61.44 57.62 60.70 5172056
2011-08-01 61.00 61.91 59.01 59.18 3836807
2011-08-02 58.34 59.07 56.97 57.01 2701575
2011-08-03 57.19 57.78 55.87 57.08 2466589
2011-08-04 56.41 56.41 52.96 52.98 3176068
2011-08-05 52.30 52.86 48.43 52.08 5750244
2011-08-08 50.64 51.46 49.10 49.57 3713151
2011-08-09 50.57 53.57 50.19 53.46 3308978
2011-08-10 52.64 52.64 50.19 50.24 2474576
2011-08-11 50.41 51.97 48.94 51.00 2937119
2011-08-12 51.35 51.80 49.85 50.50 3071615
2011-08-15 51.01 52.67 50.85 52.59 2726021
2011-08-16 52.10 52.34 50.60 50.98 1505696
2011-08-17 50.94 51.94 49.58 49.91 1710796
2011-08-18 48.79 49.43 45.18 45.78 2803557
2011-08-19 45.25 47.14 44.82 45.48 2225434
2011-08-22 45.91 46.58 44.58 44.95 1032312
2011-08-23 44.24 47.28 44.24 47.24 1489244
2011-08-24 45.98 47.75 45.73 46.84 2258514
2011-08-25 46.94 47.03 45.56 45.68 1736961
2011-08-26 45.63 48.58 44.87 48.24 1844256
2011-08-29 48.59 50.40 48.40 50.22 1618681
2011-08-30 50.21 51.03 49.47 50.21 1637589
2011-08-31 50.61 51.03 50.35 50.64 1843701
2011-09-01 50.82 50.97 49.12 49.21 1263499
2011-09-02 48.41 49.05 47.85 48.38 1160596
2011-09-06 47.07 48.30 46.66 48.10 987747
2011-09-07 48.40 49.40 48.11 49.39 996319
2011-09-08 49.23 50.51 48.37 48.81 2005588
2011-09-09 48.73 48.92 46.93 47.18 1976484
2011-09-12 46.22 47.28 45.68 46.95 1658481
2011-09-13 47.13 49.09 46.73 48.76 1890346
2011-09-14 49.14 50.88 48.50 50.15 2063017
2011-09-15 49.57 49.88 47.76 47.91 3380703
2011-09-16 48.00 48.59 46.34 46.54 3294196
2011-09-19 45.85 46.53 45.20 46.10 2036560
2011-09-20 46.25 46.61 42.53 43.72 4851213
2011-09-21 44.32 44.67 38.94 40.50 6254974
2011-09-22 39.26 41.61 38.71 41.25 3621309
2011-09-23 41.02 41.09 39.76 40.50 3278471
2011-09-26 40.48 40.78 38.95 40.47 2225790
2011-09-27 41.24 42.46 41.10 41.51 2078127
2011-09-28 41.71 41.72 40.15 40.16 1023719
2011-09-29 40.84 41.37 39.45 40.38 1643959
2011-09-30 39.72 40.67 39.13 39.78 1284676
2011-10-03 39.30 39.30 37.04 37.12 2921786
2011-10-04 36.55 38.18 36.08 38.12 3089348
2011-10-05 38.11 39.40 37.69 38.89 2535911
2011-10-06 38.36 39.20 37.83 38.81 3795463
2011-10-07 25.02 27.39 24.99 26.42 30859520
2011-10-10 26.74 27.41 25.38 25.75 6604412
2011-10-11 25.53 26.17 25.02 25.48 4049030
2011-10-12 25.60 26.03 25.28 25.31 2626902
2011-10-13 25.42 26.69 24.85 26.39 5361835
2011-10-14 26.50 26.66 25.84 26.16 2151873
2011-10-17 25.88 26.23 25.46 26.22 2107522
2011-10-18 26.19 26.35 25.43 25.88 1642741
2011-10-19 25.79 26.03 25.42 25.48 1321829
2011-10-20 25.49 26.30 25.19 26.15 2761199
2011-10-21 26.40 26.58 25.75 26.55 2919140
2011-10-24 26.66 29.74 26.56 27.92 4611886
2011-10-25 26.70 31.66 26.44 29.94 7908963
2011-10-26 29.89 30.96 28.87 29.16 4382600
2011-10-27 30.12 31.89 29.47 30.61 3961229
2011-10-28 30.58 31.45 30.55 31.25 1687644
2011-10-31 30.90 31.01 29.64 29.76 1696490
2011-11-01 29.02 29.83 28.51 29.51 1885293
2011-11-02 29.65 30.03 28.93 29.37 1585681
2011-11-03 29.65 30.10 28.66 29.83 1079574
2011-11-04 30.15 32.99 30.04 31.85 3599840
2011-11-07 32.24 32.56 31.22 31.82 1506620
2011-11-08 31.91 32.55 31.31 32.41 1839796
2011-11-09 31.80 31.96 30.86 31.16 1836601
2011-11-10 31.46 31.56 30.03 30.51 1984869
2011-11-11 30.93 31.47 30.66 30.90 1383026
2011-11-14 30.86 31.22 30.50 30.98 1005485
2011-11-15 30.97 31.21 30.11 31.07 1262770
2011-11-16 30.52 30.68 29.69 29.77 1627755
2011-11-17 29.72 29.92 28.40 29.24 2092080
2011-11-18 29.22 29.34 28.08 28.32 2315258
2011-11-21 28.01 28.09 26.77 27.61 2181543
2011-11-22 27.62 27.69 26.47 26.93 2647348
2011-11-23 26.76 26.92 26.23 26.39 1996043
2011-11-25 26.19 26.92 26.17 26.54 587482
2011-11-28 26.55 27.64 26.12 26.33 2074311
2011-11-29 26.38 26.96 26.08 26.21 1717428
2011-11-30 26.53 27.52 26.53 27.04 2505439
2011-12-01 26.96 27.82 26.86 27.16 1490029
2011-12-02 27.33 27.79 26.90 27.00 1099404
2011-12-05 27.35 31.10 27.29 28.62 7577413
2011-12-06 28.94 29.35 28.32 28.90 2578568
2011-12-07 28.86 29.11 27.47 28.92 2983931
2011-12-08 28.59 29.09 27.95 28.01 2346276
2011-12-09 28.04 28.26 27.47 27.58 2643225
2011-12-12 27.26 27.29 26.01 26.15 4981229
2011-12-13 26.32 26.47 25.14 25.23 3572671
2011-12-14 25.24 26.69 24.93 26.45 3846813
2011-12-15 26.72 26.86 26.14 26.25 2944419
2011-12-16 26.46 26.81 25.84 26.16 5622572
2011-12-19 26.40 26.52 25.36 25.44 1691251
2011-12-20 25.92 26.30 25.70 25.96 2134338
2011-12-21 26.01 26.55 25.78 26.41 1611114
2011-12-22 26.59 28.91 26.49 28.26 2885306
2011-12-23 28.66 29.39 28.14 28.29 1889581
2011-12-27 28.12 29.55 27.94 28.97 1798174
2011-12-28 28.91 29.11 28.23 28.61 2348933
2011-12-29 28.52 29.45 28.34 29.33 1740960
2011-12-30 29.19 29.77 29.13 29.63 1052405
2012-01-03 30.13 31.02 29.97 30.84 2862646
2012-01-04 31.02 31.85 30.24 30.55 5421204
2012-01-05 31.05 31.59 30.43 30.62 2258627
2012-01-06 30.86 31.11 30.37 30.88 2165036
2012-01-09 31.04 31.53 30.21 30.93 2455620
2012-01-10 28.74 32.89 27.92 32.09 12969516
2012-01-11 32.18 34.18 32.09 33.06 4386439
2012-01-12 33.29 35.65 33.19 35.22 5384808
2012-01-13 35.33 35.73 34.24 34.71 3130096
2012-01-17 35.25 35.75 34.85 34.99 2899761
2012-01-18 34.72 35.46 34.33 35.28 2191041
2012-01-19 35.39 36.33 35.17 35.72 2070597
2012-01-20 35.96 36.14 34.86 35.28 1547793
2012-01-23 35.61 36.15 35.06 35.29 2313387
2012-01-24 35.36 36.79 34.92 36.63 3031317
2012-01-25 51.16 53.84 50.54 53.61 33854418
2012-01-26 52.62 53.10 50.55 51.18 12223780
2012-01-27 50.99 51.40 50.19 50.24 5053011
2012-01-30 49.91 50.51 49.37 49.53 6997881
2012-01-31 49.58 50.50 49.38 50.41 3745169
2012-02-01 50.20 50.79 49.85 50.52 2656378
2012-02-02 50.14 50.56 49.96 50.42 2094930
2012-02-03 50.27 51.06 50.21 50.39 1680126
2012-02-06 50.33 50.74 50.27 50.52 1565646
2012-02-07 50.04 50.79 50.04 50.35 1534440
2012-02-08 50.58 51.71 50.48 50.69 2012152
2012-02-09 50.72 52.10 50.59 51.68 2566170
2012-02-10 50.95 52.44 50.89 52.38 2252962
2012-02-13 52.44 52.68 52.10 52.54 1264065
2012-02-14 52.32 53.22 52.19 52.82 1298233
2012-02-15 52.80 53.16 52.35 53.05 1199232
2012-02-16 52.95 53.27 52.14 52.43 2582354
2012-02-17 52.54 52.82 50.08 50.37 5596581
2012-02-21 50.32 50.54 49.70 50.01 3496771
2012-02-22 49.62 50.20 49.15 49.68 3089215
2012-02-23 49.50 50.01 49.12 49.85 1970803
2012-02-24 49.59 50.19 49.44 49.79 1491407
2012-02-27 49.57 50.08 49.33 49.96 1077613
2012-02-28 49.52 50.49 49.40 50.01 1238124
2012-02-29 49.90 50.30 49.72 49.82 1590937
2012-03-01 49.66 50.47 49.14 49.67 1845554
2012-03-02 49.53 50.23 49.49 49.91 2498577
2012-03-05 49.72 49.86 48.72 49.46 1848824
2012-03-06 49.18 49.29 48.53 48.94 1930771
2012-03-07 49.01 49.47 48.91 49.05 943082
2012-03-08 49.10 49.43 48.84 49.13 994853
2012-03-09 49.11 49.55 48.60 48.72 998412
2012-03-12 48.65 49.09 48.62 48.78 695766
2012-03-13 48.97 48.97 48.16 48.93 2088026
2012-03-14 48.57 48.99 48.56 48.78 1263425
2012-03-15 48.65 49.04 48.48 48.57 1393937
2012-03-16 48.33 48.67 48.21 48.53 3107712
2012-03-19 48.66 49.34 48.12 48.24 2363859
2012-03-20 47.86 49.20 47.67 49.04 2782348
2012-03-21 48.97 49.15 48.64 48.71 1384697
2012-03-22 48.38 49.14 47.91 48.81 940923
2012-03-23 48.79 49.14 48.05 49.05 1472789
2012-03-26 48.79 49.33 48.42 49.27 1148438
2012-03-27 49.27 49.28 48.70 48.80 669880
2012-03-28 48.85 48.96 48.15 48.48 769738
2012-03-29 50.59 51.18 50.20 50.93 14744930
2012-03-30 51.17 51.72 51.03 51.14 3883063
2012-04-02 50.55 51.15 49.92 49.93 4949254
2012-04-03 49.83 50.55 49.83 50.55 2982111
2012-04-04 50.52 50.89 49.99 50.82 1653765
2012-04-05 50.40 51.13 50.40 50.87 937164
2012-04-09 51.20 51.52 50.89 51.15 1302314
2012-04-10 51.38 51.49 50.54 50.96 1819387
2012-04-11 51.11 51.32 50.70 51.10 1319376
2012-04-12 50.49 50.62 47.88 48.12 10282218
2012-04-13 48.55 48.57 45.29 45.85 9581575
2012-04-16 45.68 45.68 42.67 43.71 9055075
2012-04-17 43.90 43.97 42.15 42.77 7294655
2012-04-18 39.31 43.73 39.22 43.26 26313171
2012-04-19 43.39 43.74 42.57 42.83 5372885
2012-04-20 43.01 43.13 42.22 43.12 3162810
2012-04-23 42.69 42.71 42.11 42.67 3103850
2012-04-24 41.92 42.87 41.85 42.28 4090927
2012-04-25 42.49 43.11 42.34 43.04 2509073
2012-04-26 42.79 43.57 42.79 43.52 1283785
2012-04-27 43.58 43.60 42.99 43.24 1319908
2012-04-30 43.25 43.56 42.98 43.28 1252355
2012-05-01 43.30 44.83 43.27 44.64 2462616
2012-05-02 44.31 45.34 44.16 45.21 2202991
2012-05-03 45.18 45.38 44.06 44.55 2104410
2012-05-04 44.29 44.65 43.61 43.66 1772580
2012-05-07 44.20 44.72 43.80 44.66 1527908
2012-05-08 44.36 44.40 43.11 44.00 1548911
2012-05-09 43.47 43.84 43.24 43.46 2033203
2012-05-10 43.64 44.32 43.63 43.85 1587795
2012-05-11 43.60 44.25 43.34 43.41 2141184
2012-05-14 43.19 43.96 43.00 43.78 802536
2012-05-15 43.87 44.19 43.25 43.32 1002916
2012-05-16 43.52 43.94 43.08 43.38 848263
2012-05-17 43.49 43.63 41.87 42.03 2431296
2012-05-18 42.14 42.27 41.11 41.65 2478722
2012-05-21 41.52 42.69 41.48 42.62 1233601
2012-05-22 42.49 42.76 41.76 41.83 1204745
2012-05-23 41.79 42.31 41.09 42.24 1184556
2012-05-24 42.23 42.62 41.68 42.24 1284015
2012-05-25 42.18 42.84 42.15 42.61 1515124
2012-05-29 42.65 42.97 42.57 42.96 1597203
2012-05-30 42.56 43.10 42.18 43.09 1236058
2012-05-31 42.92 42.95 41.69 41.86 1122425
2012-06-01 41.39 41.75 40.34 40.74 1048115
2012-06-04 40.91 41.21 38.88 39.37 1802529
2012-06-05 39.30 39.91 39.29 39.83 1248607
2012-06-06 40.10 40.36 39.09 39.37 1054721
2012-06-07 39.76 40.03 37.98 38.23 1402980
2012-06-08 37.96 38.91 36.71 38.43 3793189
2012-06-11 38.62 38.78 37.69 37.73 986777
2012-06-12 37.66 38.34 37.17 38.22 1296400
2012-06-13 38.01 38.61 37.94 38.45 1001431
2012-06-14 38.39 38.90 37.90 38.16 933576
2012-06-15 38.15 38.89 37.96 38.70 932451
2012-06-18 38.51 39.35 38.15 39.26 1116036
2012-06-19 39.43 40.18 39.30 40.11 1525672
2012-06-20 40.05 40.33 39.46 39.92 659757
2012-06-21 40.06 40.32 37.58 37.82 1169598
2012-06-22 38.57 39.74 38.39 39.44 979486
2012-06-25 39.19 39.20 38.37 38.73 612183
2012-06-26 38.85 38.86 37.81 38.08 662811
2012-06-27 38.34 38.88 38.02 38.81 600983
2012-06-28 38.52 39.06 37.26 38.09 790214
2012-06-29 38.74 39.51 38.27 39.26 993929
2012-07-02 39.28 40.14 39.22 40.01 882760
2012-07-03 40.04 40.33 39.78 39.95 308364
2012-07-05 40.14 40.34 39.48 39.74 780481
2012-07-06 39.48 39.66 38.50 39.08 648138
2012-07-09 38.89 39.62 38.49 39.46 1096251
2012-07-10 39.71 39.88 38.66 38.78 793287
2012-07-11 38.63 39.04 38.20 38.31 835949
2012-07-12 38.05 39.04 37.83 38.81 772678
2012-07-13 38.87 39.37 38.85 39.36 534696
2012-07-16 39.32 39.84 39.14 39.71 671980
2012-07-17 39.82 40.56 39.46 40.54 908204
2012-07-18 40.55 41.87 40.32 41.35 1616878
2012-07-19 41.46 41.90 40.67 41.82 760684
2012-07-20 41.54 41.60 40.75 41.51 1254920
2012-07-23 41.52 41.92 40.56 41.67 1447645
2012-07-24 41.45 41.94 40.13 40.36 2240215
2012-07-25 41.98 41.99 40.34 40.53 2722957
2012-07-26 41.00 41.19 39.88 39.95 1436335
2012-07-27 40.08 41.33 39.99 41.12 1213083
2012-07-30 40.81 41.37 40.57 41.17 769704
2012-07-31 40.85 41.27 40.15 40.31 923513
2012-08-01 40.37 41.21 40.13 40.74 721495
2012-08-02 40.05 40.78 39.99 40.33 992640
2012-08-03 40.61 41.66 40.50 40.95 792949
2012-08-06 40.85 41.60 40.85 41.36 710999
2012-08-07 41.22 43.37 41.22 42.41 1328774
2012-08-08 42.58 42.79 41.86 42.39 789797
2012-08-09 42.27 42.56 41.53 41.76 784668
2012-08-10 41.61 42.38 41.39 42.38 911823
2012-08-13 42.21 42.38 40.61 40.82 1164208
2012-08-14 41.17 41.17 40.34 40.43 773491
2012-08-15 40.44 40.74 40.21 40.48 542643
2012-08-16 40.45 40.56 39.97 40.11 1152120
2012-08-17 40.32 40.39 39.29 39.60 1025548
2012-08-20 39.66 40.44 39.66 40.07 1049660
2012-08-21 40.02 40.96 40.02 40.57 1096212
2012-08-22 40.35 41.01 40.10 40.47 1319089
2012-08-23 40.48 40.87 40.15 40.50 1045217
2012-08-24 40.67 40.91 40.01 40.47 768787
2012-08-27 40.48 40.90 40.30 40.59 733930
2012-08-28 40.45 40.65 39.86 40.44 863996
2012-08-29 40.52 41.21 40.43 41.11 1347591
2012-08-30 40.82 41.08 40.47 40.82 588381
2012-08-31 40.93 41.25 40.52 40.90 972475
2012-09-04 40.80 41.31 39.57 41.24 1453385
2012-09-05 41.27 41.57 40.57 40.99 914686
2012-09-06 41.22 41.93 40.85 41.75 1254010
2012-09-07 41.77 44.36 41.74 44.10 2316290
2012-09-10 43.95 44.10 42.99 43.45 971288
2012-09-11 43.43 43.74 42.72 43.66 1932661
2012-09-12 43.54 44.58 43.52 43.80 1454857
2012-09-13 43.74 45.78 43.69 45.18 2784985
2012-09-14 45.58 46.95 45.21 46.45 1543260
2012-09-17 46.34 47.46 45.64 46.37 2261218
2012-09-18 46.37 47.89 45.87 46.56 2820199
2012-09-19 46.14 46.90 46.05 46.35 1496942
2012-09-20 46.38 46.95 45.92 46.78 1515870
2012-09-21 46.86 47.39 46.59 47.12 1515856
2012-09-24 46.80 47.10 46.00 46.77 833305
2012-09-25 46.83 47.01 46.06 46.15 1220549
2012-09-26 46.36 46.41 45.53 45.54 1501981
2012-09-27 45.65 46.05 45.28 45.67 657480
2012-09-28 45.54 47.14 45.20 46.84 2114371
2012-10-01 46.87 48.68 46.85 47.66 2612432
2012-10-02 50.82 51.48 49.10 49.57 8846693
2012-10-03 50.00 50.73 48.60 49.98 1641600
2012-10-04 50.14 51.40 49.69 50.79 1789108
2012-10-05 51.30 51.49 50.01 50.34 2007699
2012-10-08 50.18 51.00 49.82 50.50 1494454
2012-10-09 50.60 50.60 49.38 49.45 1503309
2012-10-10 49.60 50.94 49.21 49.66 1991387
2012-10-11 50.28 51.10 49.82 50.77 1471276
2012-10-12 50.70 50.99 49.55 49.73 2586089
2012-10-15 49.86 49.86 45.20 46.73 7103203
2012-10-16 47.63 48.09 46.50 46.84 2219736
2012-10-17 47.00 47.19 46.38 46.57 1109236
2012-10-18 46.35 46.71 45.62 45.81 1031916
2012-10-19 45.82 46.05 45.18 45.37 1430133
2012-10-22 45.58 46.00 44.62 45.32 1584379
2012-10-23 44.99 45.33 43.60 43.93 1511726
2012-10-24 43.74 46.00 43.52 44.83 2112988
2012-10-25 45.51 47.99 44.93 46.27 2848330
2012-10-26 46.64 46.90 45.09 46.59 1878664
2012-10-31 46.39 46.39 45.34 46.17 1337961
2012-11-01 46.72 47.82 46.41 47.67 1907655
2012-11-02 47.52 47.62 46.19 46.59 1339535
2012-11-05 46.26 47.06 46.26 46.93 1239496
2012-11-06 46.87 46.89 46.26 46.35 1120836
2012-11-07 46.22 50.76 45.70 46.86 3611059
2012-11-08 46.69 47.65 46.46 46.86 1283207
2012-11-09 46.75 48.35 46.42 47.46 1973800
2012-11-12 47.44 47.82 46.61 46.87 893500
2012-11-13 46.71 48.15 46.35 47.34 1093576
2012-11-14 47.20 47.48 46.75 47.08 984018
2012-11-15 47.10 47.39 46.58 46.91 1029965
2012-11-16 47.26 48.11 46.94 48.05 1213753
2012-11-19 47.92 49.04 47.50 48.67 1280478
2012-11-20 48.35 49.34 48.18 49.11 1003245
2012-11-21 49.14 50.55 48.99 50.24 1124812
2012-11-23 51.72 52.05 51.20 51.45 1859284
2012-11-26 50.64 50.84 47.86 49.74 1897416
2012-11-27 50.09 50.77 49.72 49.76 1227052
2012-11-28 49.42 49.91 48.84 49.75 1026529
2012-11-29 49.82 52.40 49.74 50.78 2507860
2012-11-30 50.77 52.25 50.50 52.21 2749187
2012-12-03 51.62 51.80 49.81 50.70 1075860
2012-12-04 50.81 50.98 49.98 50.31 1638939
2012-12-05 50.31 50.79 50.02 50.24 759771
2012-12-06 50.20 51.13 49.65 50.44 703879
2012-12-07 50.32 50.65 50.06 50.14 1290877
2012-12-10 50.44 51.06 50.30 50.69 964882
2012-12-11 50.59 51.91 50.54 50.89 1103659
2012-12-12 51.12 51.94 50.84 51.73 1088957
2012-12-13 51.69 52.26 51.16 51.72 994139
2012-12-14 51.50 51.62 49.65 49.79 1734615
2012-12-17 50.06 50.53 49.39 50.41 1391926
2012-12-18 50.57 50.95 50.02 50.40 902276
2012-12-19 50.32 51.07 49.85 50.71 1164079
2012-12-20 54.70 55.41 52.79 54.65 9069527
2012-12-21 53.73 55.29 53.61 54.81 2648288
2012-12-24 54.59 54.61 53.95 54.53 599077
2012-12-26 54.68 54.68 54.00 54.16 907851
2012-12-27 54.33 54.50 53.46 53.86 758026
2012-12-28 53.27 53.93 53.04 53.22 661882
2012-12-31 53.18 54.49 52.98 54.03 1341752
2013-01-02 54.53 55.00 53.23 53.87 1043696
2013-01-03 54.12 55.00 53.80 54.00 1345169
2013-01-04 54.42 54.43 53.13 53.23 2547462
2013-01-07 48.49 50.31 47.78 49.47 7788289
2013-01-08 49.35 51.39 48.86 50.93 3339083
2013-01-09 50.65 51.12 50.17 51.06 1339158
2013-01-10 51.51 52.59 51.22 52.14 1582332
2013-01-11 51.40 51.79 50.82 51.21 1296659
2013-01-14 51.53 51.75 50.90 51.15 702925
2013-01-15 50.77 51.04 50.08 50.18 856832
2013-01-16 49.99 50.16 49.05 49.17 1174325
2013-01-17 49.57 50.53 49.05 50.15 1548858
2013-01-18 51.00 51.03 49.33 49.60 1047494
2013-01-22 49.52 49.71 49.00 49.33 888968
2013-01-23 49.57 50.54 48.84 49.18 1010151
2013-01-24 49.18 49.98 48.80 49.52 1192321
2013-01-25 49.52 50.79 49.49 50.60 1021224
2013-01-28 50.49 51.28 49.97 50.18 1752673
2013-01-29 49.52 50.35 48.80 48.80 1967027
2013-01-30 49.19 49.63 48.83 49.45 1193705
2013-01-31 49.33 49.63 48.67 49.21 1951557
2013-02-01 49.20 50.25 49.17 50.06 1375199
2013-02-04 49.36 50.06 49.02 49.18 1243362
2013-02-05 49.13 49.83 49.13 49.57 954117
2013-02-06 49.21 50.83 49.14 50.37 1327499
2013-02-07 50.25 50.56 49.76 49.86 838999
2013-02-08 50.11 50.18 49.23 49.46 671538
2013-02-11 49.37 49.63 48.68 48.84 1212811
2013-02-12 48.88 49.16 48.30 48.86 1002373
2013-02-13 49.06 49.38 48.31 48.37 1194372
2013-02-14 48.37 48.41 47.04 47.42 1748448
2013-02-15 47.41 47.48 46.98 47.37 852305
2013-02-19 47.35 48.80 47.28 47.65 1242496
2013-02-20 47.61 48.35 47.00 47.44 1144658
2013-02-21 47.09 47.89 46.66 47.01 1125648
2013-02-22 47.05 47.75 46.66 47.66 895724
2013-02-25 47.66 47.89 47.22 47.40 1154227
2013-02-26 47.30 47.82 46.99 47.42 1076126
2013-02-27 47.44 47.82 47.26 47.65 860063
2013-02-28 47.80 49.06 47.54 48.73 2237150
2013-03-01 49.23 51.03 49.05 50.76 2465443
2013-03-04 50.40 51.20 50.24 51.18 1855018
2013-03-05 51.13 51.86 50.94 51.52 1269403
2013-03-06 51.40 52.35 51.21 51.75 1114989
2013-03-07 51.90 52.25 51.57 51.84 646239
2013-03-08 52.00 52.36 51.68 52.27 550445
2013-03-11 51.75 52.38 51.75 52.28 769589
2013-03-12 51.90 52.09 51.32 51.78 847884
2013-03-13 51.86 52.19 51.00 51.10 943916
2013-03-14 51.23 51.36 51.00 51.26 541205
2013-03-15 51.23 51.31 50.82 50.82 851476
2013-03-18 50.64 50.80 49.90 50.72 842886
2013-03-19 50.59 50.70 48.89 50.28 1525727
2013-03-20 50.64 51.60 50.30 51.41 970066
2013-03-21 51.14 51.93 51.03 51.64 726576
2013-03-22 51.86 51.95 51.33 51.50 425255
2013-03-25 51.40 51.91 51.31 51.40 460594
2013-03-26 51.46 52.43 51.27 52.37 643435
2013-03-27 52.01 52.55 51.51 52.47 732991
2013-03-28 52.35 52.80 52.20 52.47 1716522
2013-04-01 52.66 52.84 52.27 52.72 782497
2013-04-02 52.68 53.33 52.33 53.00 1073714
2013-04-03 52.83 53.31 52.36 52.76 1447492
2013-04-04 53.14 53.40 52.86 53.39 690516
2013-04-05 52.64 53.06 52.42 52.91 501848
2013-04-08 52.80 53.69 52.65 53.68 898019
2013-04-09 53.60 54.38 53.11 53.98 1015548
2013-04-10 54.11 55.69 54.07 55.67 1419243
2013-04-11 55.33 56.60 55.22 56.33 1305426
2013-04-12 55.76 56.38 55.74 56.22 560286
2013-04-15 56.42 57.01 53.70 54.01 1397195
2013-04-16 54.42 56.28 54.10 56.24 1131363
2013-04-17 56.11 56.24 55.53 56.06 841875
2013-04-18 56.38 56.38 54.62 54.75 954946
2013-04-19 55.16 55.41 54.43 54.52 1178267
2013-04-22 54.37 54.66 53.31 53.58 1974741
2013-04-23 58.32 62.03 58.31 60.69 7003309
2013-04-24 60.26 61.31 60.06 60.91 2192140
2013-04-25 60.63 61.24 60.57 60.79 1846923
2013-04-26 60.32 61.04 60.22 60.86 1067397
2013-04-29 60.91 62.67 60.65 62.59 1146215
2013-04-30 62.27 63.18 61.49 62.88 1352638
2013-05-01 62.82 63.14 62.00 62.03 1018450
2013-05-02 62.02 63.34 62.02 63.13 757421
2013-05-03 63.67 64.14 62.74 63.09 1120301
2013-05-06 62.70 65.13 62.70 64.38 924131
2013-05-07 63.82 64.85 63.78 64.44 892729
2013-05-08 63.63 65.40 63.63 65.19 1242654
2013-05-09 65.13 65.91 64.48 65.28 1456890
2013-05-10 65.46 74.95 64.81 68.02 7193311
2013-05-13 67.73 68.28 66.31 66.88 2079862
2013-05-14 67.25 69.53 66.77 68.76 1796969
2013-05-15 68.74 69.60 68.13 68.40 1059991
2013-05-16 68.53 69.01 67.22 67.70 1195516
2013-05-17 68.17 70.39 67.70 69.99 1571817
2013-05-20 69.91 71.81 69.75 71.04 1937421
2013-05-21 71.29 72.42 70.55 70.55 2146139
2013-05-22 70.35 70.65 67.87 68.71 2153535
2013-05-23 67.54 69.21 66.00 69.09 1584154
2013-05-24 68.42 68.80 67.86 68.34 1111968
2013-05-28 69.85 70.76 68.43 69.62 890800
2013-05-29 69.21 69.57 68.36 69.10 614991
2013-05-30 68.82 69.79 68.63 69.49 516046
2013-05-31 69.15 70.74 68.26 68.35 1271632
2013-06-03 68.96 69.43 67.32 68.90 669554
2013-06-04 68.79 69.60 67.28 67.93 808410
2013-06-05 68.20 69.42 66.86 66.96 1382331
2013-06-06 67.17 67.41 65.80 67.29 1212335
2013-06-07 67.61 68.44 67.27 68.03 749516
2013-06-10 67.57 68.46 66.19 67.78 1768348
2013-06-11 67.57 67.69 66.34 66.58 779447
2013-06-12 67.11 67.15 64.99 65.58 842075
2013-06-13 64.69 66.51 64.26 65.99 1357841
2013-06-14 66.03 66.50 65.61 66.09 765579
2013-06-17 66.64 69.28 66.64 68.64 1130686
2013-06-18 68.84 70.02 68.59 69.68 815599
2013-06-19 69.68 70.33 68.30 68.43 660244
2013-06-20 67.73 68.11 66.91 67.32 1078029
2013-06-21 67.57 68.84 67.53 67.97 1602337
2013-06-24 67.14 70.62 66.91 70.14 1377644
2013-06-25 69.97 72.34 69.93 71.60 1499312
2013-06-26 72.66 73.95 72.36 72.60 2024980
2013-06-27 72.99 73.74 72.63 72.85 1137442
2013-06-28 72.89 73.87 72.62 72.75 1452242
2013-07-01 73.11 74.98 72.56 74.14 1183676
2013-07-02 73.71 74.12 70.65 71.39 2032013
2013-07-03 71.26 72.11 70.67 71.31 1031342
2013-07-05 71.80 73.17 71.80 73.17 658897
2013-07-08 73.66 73.73 71.64 72.25 943287
2013-07-09 72.11 72.50 70.86 71.97 1077288
2013-07-10 71.98 72.69 71.78 72.53 819085
2013-07-11 72.90 73.92 71.93 73.87 1030251
2013-07-12 74.22 76.05 70.11 72.80 2287751
2013-07-15 72.42 74.31 72.42 73.52 1041378
2013-07-16 73.59 73.73 71.39 71.82 999626
2013-07-17 72.45 72.90 71.57 72.30 611819
2013-07-18 72.73 73.19 72.14 72.80 460656
2013-07-19 72.56 73.07 72.05 72.23 1250592
2013-07-22 72.15 73.14 71.94 72.64 1090058
2013-07-23 72.67 72.67 71.06 71.71 1375306
2013-07-24 77.23 80.90 76.58 79.29 4697653
2013-07-25 78.83 79.66 78.24 78.60 1175378
2013-07-26 77.62 79.45 77.48 79.16 1075100
2013-07-29 78.57 79.03 78.08 78.64 598173
2013-07-30 78.69 79.59 78.10 78.63 870766
2013-07-31 78.80 79.14 77.53 77.59 819690
2013-08-01 78.24 79.61 77.06 77.23 1075338
2013-08-02 77.70 77.76 74.91 75.12 1318108
2013-08-05 75.19 76.74 74.85 76.18 892763
2013-08-06 76.17 77.13 75.73 76.81 1053737
2013-08-07 76.96 76.96 75.45 76.35 569487
2013-08-08 76.48 76.63 75.29 76.10 534823
2013-08-09 76.26 77.03 76.15 76.51 383100
2013-08-12 75.55 76.87 75.34 76.52 439898
2013-08-13 76.36 77.71 75.94 77.41 605895
2013-08-14 77.22 78.36 77.06 77.62 530054
2013-08-15 76.24 76.70 75.38 75.89 740228
2013-08-16 75.39 76.51 74.70 74.88 1165961
2013-08-19 74.87 76.06 74.21 75.52 720690
2013-08-20 75.24 76.64 74.91 76.34 536640
2013-08-21 76.18 76.79 75.74 76.04 677903
2013-08-22 76.57 78.18 76.10 77.50 676345
2013-08-23 77.61 77.69 76.81 77.09 523353
2013-08-26 77.16 78.48 76.96 77.50 724284
2013-08-27 76.09 76.59 74.43 74.51 1085067
2013-08-28 74.17 75.51 73.88 75.05 583513
2013-08-29 75.28 76.56 75.28 75.46 761983
2013-08-30 75.60 76.48 75.18 75.66 633315
2013-09-03 76.29 76.88 73.68 74.53 1087357
2013-09-04 74.67 75.80 73.86 75.52 780030
2013-09-05 75.45 78.02 74.88 77.25 765599
2013-09-06 77.55 77.86 76.17 76.93 765124
2013-09-09 76.82 78.30 76.74 77.35 501061
2013-09-10 78.71 79.71 78.06 78.65 697670
2013-09-11 78.74 82.14 78.53 81.58 1251696
2013-09-12 81.27 81.63 79.47 81.18 999157
2013-09-13 81.11 82.48 80.53 82.18 1333613
2013-09-16 82.62 83.41 82.04 82.95 877908
2013-09-17 82.82 83.05 81.16 82.07 1413382
2013-09-18 81.65 82.32 80.01 80.92 1090796
2013-09-19 80.68 81.25 79.23 79.38 809977
2013-09-20 79.34 80.24 78.41 78.68 1309252
2013-09-23 78.60 79.49 77.11 79.34 1176451
2013-09-24 79.87 79.91 77.27 78.69 694239
2013-09-25 77.52 78.38 76.28 78.05 760888
2013-09-26 78.66 80.10 78.13 79.93 483874
2013-09-27 79.26 80.43 78.32 78.74 586320
2013-09-30 78.09 79.19 77.33 78.57 718066
2013-10-01 78.78 79.36 77.89 78.92 960905
2013-10-02 78.68 78.80 77.53 78.45 865931
2013-10-03 78.43 78.89 75.45 76.63 1337795
2013-10-04 77.07 79.21 75.41 78.92 707829
2013-10-07 77.99 78.89 76.29 76.43 574479
2013-10-08 76.27 77.69 73.44 73.47 1008466
2013-10-09 73.22 73.95 70.73 73.82 2261977
2013-10-10 73.88 76.46 73.09 75.82 1240594
2013-10-11 76.70 79.91 76.58 78.73 1296292
2013-10-14 77.99 79.65 77.19 78.93 693840
2013-10-15 79.02 79.70 77.76 77.99 717541
2013-10-16 78.76 81.16 78.32 80.31 1218256
2013-10-17 79.79 80.31 79.38 79.80 848353
2013-10-18 80.31 80.78 78.83 79.15 956710
2013-10-21 79.88 80.36 78.62 79.47 2135397
2013-10-22 84.08 88.41 83.98 87.53 5125512
2013-10-23 86.32 92.21 85.35 89.92 2000027
2013-10-24 89.92 90.56 88.46 90.21 1264337
2013-10-25 89.90 90.70 89.43 90.68 853287
2013-10-28 91.06 91.22 88.99 90.16 1029273
2013-10-29 90.39 91.79 89.47 91.73 805411
2013-10-30 91.68 91.72 89.99 90.42 1373195
2013-10-31 90.53 91.79 90.18 90.89 1132932
2013-11-01 90.86 93.28 90.40 93.04 1591981
2013-11-04 93.01 94.47 92.00 94.11 1646539
2013-11-05 93.44 93.90 92.46 92.77 1031112
2013-11-06 92.55 92.83 90.58 91.78 1005560
2013-11-07 91.74 92.49 89.09 90.39 1143881
2013-11-08 90.52 93.52 90.52 93.36 834595
2013-11-11 93.54 93.98 92.21 93.51 612064
2013-11-12 92.93 94.02 92.47 93.82 539833
2013-11-13 93.27 93.31 92.36 92.64 646242
2013-11-14 92.93 93.24 90.95 91.47 1063283
2013-11-15 90.60 91.63 90.52 90.91 885079
2013-11-18 90.91 91.40 89.23 89.52 833281
2013-11-19 89.43 89.97 88.48 88.80 832101
2013-11-20 88.73 91.23 88.71 89.72 860618
2013-11-21 90.40 96.91 89.86 96.08 1249648
2013-11-22 96.08 97.20 95.28 97.04 973118
2013-11-25 97.20 98.16 94.85 95.60 1680826
2013-11-26 94.91 95.73 93.83 95.54 1296386
2013-11-27 96.16 96.90 94.88 96.59 706636
2013-11-29 96.68 97.20 94.38 95.26 530843
2013-12-02 95.13 95.88 94.04 95.72 574183
2013-12-03 95.06 96.16 94.16 94.57 1218666
2013-12-04 94.06 95.82 93.81 95.33 1157915
2013-12-05 94.67 96.01 94.02 94.92 896195
2013-12-06 95.50 96.49 94.92 96.47 1137359
2013-12-09 97.11 98.95 96.49 98.49 1047096
2013-12-10 97.91 98.54 95.75 97.17 1037672
2013-12-11 97.06 99.80 96.28 96.48 1079347
2013-12-12 96.60 98.58 96.28 98.17 1462593
2013-12-13 98.27 99.70 98.14 99.56 1010003
2013-12-16 99.83 101.34 99.45 99.73 909287
2013-12-17 99.81 100.83 98.43 99.15 1254635
2013-12-18 100.55 101.88 99.30 101.69 1192237
2013-12-19 102.46 102.56 100.12 100.61 922674
2013-12-20 101.02 103.24 99.44 101.98 5962159
2013-12-23 102.31 106.81 102.31 104.38 1211743
2013-12-24 104.17 105.10 103.00 105.09 441051
2013-12-26 105.33 106.36 104.51 105.62 654839
2013-12-27 106.62 107.45 105.35 107.29 613634
2013-12-30 107.28 111.78 105.94 107.12 587016
2013-12-31 107.57 107.88 106.56 107.50 520031
2014-01-02 107.39 107.51 105.86 107.25 654500
2014-01-03 106.08 106.80 103.80 105.57 1088203
2014-01-06 106.13 107.09 104.43 105.82 1185819
2014-01-07 106.65 109.61 106.25 109.36 1020516
2014-01-08 109.70 110.93 109.04 110.78 1418377
2014-01-09 111.83 112.51 111.06 111.59 1472816
2014-01-10 112.88 114.21 110.97 113.41 1429893
2014-01-13 113.77 113.77 109.98 110.74 1625777
2014-01-14 111.46 118.93 110.32 118.11 4173601
2014-01-15 118.37 119.69 116.79 117.73 2382963
2014-01-16 123.39 123.45 120.29 121.76 2874845
2014-01-17 131.57 137.05 130.25 132.53 7204237
2014-01-21 137.73 138.03 135.21 137.25 3561263
2014-01-22 138.61 144.33 136.13 140.68 3528454
2014-01-23 140.06 140.32 136.72 140.07 2336908
2014-01-24 138.65 139.48 132.69 134.74 2219538
2014-01-27 132.19 138.18 132.07 136.33 2747517
2014-01-28 135.48 141.25 135.13 140.49 3572877
2014-01-29 138.98 150.65 136.13 142.57 4409890
2014-01-30 142.91 147.35 142.91 146.60 1434936
2014-01-31 140.94 149.69 140.52 147.75 2276322
2014-02-03 147.29 149.68 145.21 146.78 1923627
2014-02-04 147.92 149.16 145.56 147.35 1458337
2014-02-05 146.34 147.40 144.37 146.56 1614558
2014-02-06 146.78 148.14 144.45 145.86 1897259
2014-02-07 145.23 152.84 144.83 152.51 1410269
2014-02-10 152.64 157.84 149.90 157.21 2476013
2014-02-11 157.64 158.89 154.83 156.59 1603140
2014-02-12 157.06 157.77 154.39 154.49 2680248
2014-02-13 155.72 159.86 155.02 159.19 1908093
2014-02-14 158.29 160.82 156.50 159.73 1393036
2014-02-18 162.84 168.16 162.04 165.63 1455783
2014-02-19 165.24 169.11 164.75 165.40 1701551
2014-02-20 168.86 168.94 166.23 168.84 1566450
2014-02-21 170.05 170.83 166.73 169.18 1408598
2014-02-24 170.36 175.68 169.36 173.53 2357512
2014-02-25 175.12 175.12 170.21 174.52 1470878
2014-02-26 176.72 175.80 171.43 171.75 1781952
2014-02-27 173.91 176.52 172.34 174.02 986095
2014-02-28 173.56 174.94 164.16 166.69 2923305
2014-03-03 166.69 170.29 162.34 168.14 2027295
2014-03-04 170.52 178.17 170.41 173.83 2577358
2014-03-05 174.82 176.50 171.09 173.22 1357433
2014-03-06 173.88 175.32 165.88 166.58 2008134
2014-03-07 168.50 169.13 159.43 163.64 4500869
2014-03-10 162.99 163.82 158.53 161.89 2504686
2014-03-11 162.53 164.25 160.37 162.01 1338888
2014-03-12 160.57 164.33 159.16 164.10 1592038
2014-03-13 164.06 164.39 153.57 154.75 2584097
2014-03-14 153.55 161.07 153.34 160.11 2564825
2014-03-17 160.89 162.33 155.12 155.25 1555204
2014-03-18 155.28 159.41 154.82 157.43 1368823
2014-03-19 159.07 159.40 155.45 157.08 899261
2014-03-20 156.06 158.44 155.26 156.83 806646
2014-03-21 151.34 157.81 148.33 148.33 4519408
2014-03-24 148.33 150.19 135.79 146.72 4494345
2014-03-25 147.70 150.66 141.28 143.75 1935032
2014-03-26 143.44 144.82 135.84 136.07 3992026
2014-03-27 135.60 142.54 130.08 138.97 3341514
2014-03-28 139.46 143.55 137.35 138.05 1733769
2014-03-31 139.48 145.97 138.51 144.50 2409675
2014-04-01 146.45 153.46 145.91 151.50 2373585
2014-04-02 153.15 157.67 151.13 152.19 1987204
2014-04-03 151.29 152.17 142.46 144.29 2134471
2014-04-04 146.43 147.16 131.51 134.69 3236161
2014-04-07 137.39 140.17 132.20 136.53 2619752
2014-04-08 136.21 139.48 131.91 137.85 1929670
2014-04-09 137.86 142.26 137.29 141.76 1206990
2014-04-10 140.97 142.46 130.25 131.94 1974100
2014-04-11 129.40 137.05 125.50 131.46 3214477
2014-04-14 131.91 134.53 127.03 128.25 2276152
2014-04-15 129.00 132.19 124.12 127.38 2394067
2014-04-16 129.33 133.23 126.71 132.41 1906700
2014-04-17 133.10 134.46 129.92 131.66 1123011
2014-04-21 132.02 137.39 130.65 137.26 1567020
2014-04-22 141.83 145.25 138.89 143.84 3806624
2014-04-23 153.10 154.07 145.13 149.39 6333840
2014-04-24 149.76 150.66 142.68 147.44 2851243
2014-04-25 144.07 146.43 135.61 135.80 2602396
2014-04-28 135.68 136.48 127.40 130.01 2393171
2014-04-29 128.86 131.02 124.79 130.37 2602653
2014-04-30 129.08 132.14 127.40 132.06 1938513
2014-05-01 132.08 137.95 129.98 135.77 2064728
2014-05-02 136.79 137.75 133.52 135.27 996154
2014-05-05 134.17 138.26 132.32 137.70 1383470
2014-05-06 137.54 140.34 135.10 135.64 1031241
2014-05-07 136.69 138.19 132.64 137.67 1374354
2014-05-08 136.93 140.85 135.52 136.01 1095461
2014-05-09 135.54 139.61 134.20 139.32 800056
2014-05-12 140.60 145.56 139.48 144.08 1717870
2014-05-13 143.66 146.09 142.42 144.71 1455779
2014-05-14 144.33 146.29 139.97 140.68 913016
2014-05-15 139.69 141.31 135.89 140.70 1069154
2014-05-16 141.66 141.91 136.67 139.99 894286
2014-05-19 141.42 148.95 140.68 147.85 1534816
2014-05-20 147.41 147.73 143.38 144.18 1015795
2014-05-21 144.36 150.25 144.36 149.66 1412357
2014-05-22 149.76 153.57 147.76 152.98 1367269
2014-05-23 153.58 156.30 151.99 154.75 1727967
2014-05-27 156.36 156.50 153.43 155.23 1093064
2014-05-28 154.55 156.36 151.87 152.99 1449140
2014-05-29 154.54 156.39 153.59 155.40 924772
2014-05-30 156.06 156.40 152.21 153.82 1289351
2014-06-02 155.10 155.12 148.89 154.24 1048436
2014-06-03 154.18 156.08 150.99 155.12 1136406
2014-06-04 154.19 159.39 153.59 156.43 1938876
2014-06-05 155.52 163.76 155.04 159.50 5861759
2014-06-06 161.79 164.37 158.55 164.22 3633294
2014-06-09 163.55 167.73 164.17 166.56 2616925
2014-06-10 167.33 171.04 165.37 170.49 3291936
2014-06-11 168.82 173.20 168.72 172.44 2373602
2014-06-12 172.08 172.08 164.76 167.20 1951065
2014-06-13 167.19 167.67 164.78 165.76 1321312
2014-06-16 165.57 168.59 161.93 164.64 1485606
2014-06-17 164.48 167.97 163.68 165.10 783171
2014-06-18 164.62 167.17 161.98 166.23 1019624
2014-06-19 167.32 168.63 165.47 167.87 733615
2014-06-20 168.94 170.80 167.88 170.12 1569213
2014-06-23 170.01 170.75 165.13 165.89 1048854
2014-06-24 166.11 168.93 162.55 164.03 1076371
2014-06-25 164.15 166.95 163.55 166.08 1319333
2014-06-26 166.60 167.01 164.46 166.20 1285386
2014-06-27 166.64 168.99 165.37 167.87 957110
2014-06-30 169.46 175.74 167.67 173.54 2263424
2014-07-01 173.59 178.00 172.88 177.59 1276787
2014-07-02 177.15 179.33 174.16 175.41 994132
2014-07-03 176.71 178.22 174.21 177.74 598593
2014-07-07 175.58 177.74 172.49 173.06 1600483
2014-07-08 172.30 172.97 165.80 166.16 2164431
2014-07-09 167.27 171.41 165.56 170.33 1766284
2014-07-10 167.38 171.30 163.80 169.12 1538857
2014-07-11 169.70 171.89 167.67 171.70 701581
2014-07-14 173.98 174.95 171.08 172.85 816325
2014-07-15 172.64 173.81 164.08 166.93 1539689
2014-07-16 168.06 169.49 165.88 166.30 967079
2014-07-17 166.54 168.03 160.74 161.51 1163654
2014-07-18 162.78 169.89 161.84 169.18 1220169
2014-07-21 168.10 171.68 165.29 170.97 1132391
2014-07-22 170.87 173.97 169.63 171.38 870776
2014-07-23 172.84 175.68 170.89 175.59 1912083
2014-07-24 175.88 179.82 165.79 166.99 2830134
2014-07-25 166.61 170.47 163.85 166.24 1134792
2014-07-28 166.30 166.91 159.59 161.43 1382583
2014-07-29 160.99 164.65 160.73 162.06 884120
2014-07-30 162.97 164.14 159.94 160.42 1031825
2014-07-31 158.60 158.93 155.06 155.44 1175844
2014-08-01 155.62 156.80 153.12 156.37 1021787
2014-08-04 156.37 157.69 153.38 157.19 939498
2014-08-05 157.72 157.72 153.89 155.30 797779
2014-08-06 153.38 156.82 152.46 154.84 635034
2014-08-07 155.22 156.45 153.70 154.73 977181
2014-08-08 157.95 163.09 156.31 162.76 1438639
2014-08-11 163.00 163.27 157.27 159.55 1389896
2014-08-12 160.71 161.62 157.37 158.36 889831
2014-08-13 164.01 162.41 158.45 161.48 922823
2014-08-14 161.79 163.34 160.38 163.31 711361
2014-08-15 164.54 165.01 160.21 163.85 1230066
2014-08-18 165.13 168.32 164.40 167.46 791116
2014-08-19 167.42 169.13 165.49 165.72 796724
2014-08-20 166.39 170.77 166.39 168.12 1050723
2014-08-21 170.36 173.02 166.40 167.27 1064062
2014-08-22 166.88 168.39 166.41 167.19 710544
2014-08-25 168.94 173.38 168.17 172.93 1055954
2014-08-26 172.53 175.51 171.14 174.43 897822
2014-08-27 175.08 175.93 172.55 174.91 1363752
2014-08-28 174.79 175.11 173.04 174.07 993683
2014-08-29 175.09 175.19 173.94 174.34 1369347
2014-09-02 172.03 175.40 173.83 174.70 925952
2014-09-03 175.78 176.87 172.33 172.81 1178291
2014-09-04 177.17 177.17 171.86 172.24 861862
2014-09-05 172.79 174.25 168.65 173.75 747510
2014-09-08 173.12 175.74 172.17 175.15 993902
2014-09-09 174.59 174.59 169.45 170.25 1095887
2014-09-10 170.10 173.99 168.82 173.16 1082708
2014-09-11 172.23 172.92 170.26 172.18 820195
2014-09-12 171.98 171.98 167.07 167.92 1012793
2014-09-15 167.92 168.43 162.86 163.40 819855
2014-09-16 161.95 168.66 160.17 168.18 1437326
2014-09-17 169.87 172.14 168.36 172.05 1358273
2014-09-18 172.11 174.18 170.32 172.94 767115
2014-09-19 173.92 175.40 166.50 167.44 2878285
2014-09-22 166.25 167.85 162.81 165.70 972297
2014-09-23 166.10 167.19 162.15 162.59 1032290
2014-09-24 163.70 164.51 161.51 163.92 971120
2014-09-25 163.74 163.74 157.50 159.29 1280270
2014-09-26 159.17 162.11 158.96 160.81 681758
2014-09-29 159.92 161.95 158.00 160.60 554434
2014-09-30 160.35 160.89 158.23 159.33 910497
2014-10-01 159.76 159.77 153.12 154.26 1283084
2014-10-02 155.17 156.29 151.17 155.08 793611
2014-10-03 157.95 160.76 157.47 158.72 1045426
2014-10-06 160.36 161.77 156.98 158.56 569243
2014-10-07 157.12 158.42 153.38 153.55 974751
2014-10-08 153.77 158.98 152.15 158.73 1178706
2014-10-09 158.96 161.15 154.36 154.76 1295156
2014-10-10 153.58 156.67 149.56 149.61 1338381
2014-10-13 149.59 150.96 145.37 145.82 1612027
2014-10-14 147.60 149.76 144.49 144.95 1174301
2014-10-15 142.40 151.50 141.06 149.29 2231309
2014-10-16 150.39 160.75 148.52 155.75 1899588
2014-10-17 158.85 162.96 156.72 160.30 1640347
2014-10-20 160.95 161.36 156.50 159.87 1876543
2014-10-21 175.32 175.74 169.14 174.53 3664876
2014-10-22 173.02 183.69 173.12 179.65 2688171
2014-10-23 182.30 185.52 179.49 180.64 2121549
2014-10-24 180.64 184.12 180.64 183.83 1237499
2014-10-27 184.53 187.10 182.26 185.96 1343683
2014-10-28 186.65 187.47 183.77 185.32 1040584
2014-10-29 184.69 186.47 180.41 183.60 831457
2014-10-30 183.85 189.32 181.96 188.01 1277342
2014-10-31 189.54 191.85 185.19 187.19 1248168
2014-11-03 187.19 191.32 187.19 188.89 1048766
2014-11-04 186.90 189.06 184.33 186.05 792308
2014-11-05 188.69 188.70 179.66 181.16 1125956
2014-11-06 182.95 185.55 181.67 184.56 850775
2014-11-07 184.11 184.38 180.13 181.14 1179086
2014-11-10 181.14 184.86 181.10 183.00 1226855
2014-11-11 183.23 184.20 181.70 182.78 710225
2014-11-12 183.03 183.31 180.90 181.69 529804
2014-11-13 181.77 186.26 181.69 184.13 375016
2014-11-14 179.82 180.80 173.14 175.45 1833888
2014-11-17 173.27 179.24 171.98 177.79 1301341
2014-11-18 177.88 186.58 177.84 184.54 1181058
2014-11-19 183.01 185.56 182.25 184.71 661752
2014-11-20 184.06 184.06 180.05 181.05 900748
2014-11-21 185.19 185.85 180.35 180.63 796350
2014-11-24 181.96 186.00 180.73 185.81 903059
2014-11-25 185.81 187.40 183.51 183.92 1604191
2014-11-26 183.91 186.75 181.78 186.53 656128
2014-11-28 187.37 187.47 182.90 185.55 626258
2014-12-01 185.66 185.55 181.28 184.32 799103
2014-12-02 184.02 185.55 180.61 182.91 1186360
2014-12-03 183.43 186.58 181.80 185.90 1121744
2014-12-04 185.66 189.61 184.36 185.49 1162289
2014-12-05 187.58 190.52 183.71 184.59 1184645
2014-12-08 184.05 187.20 182.48 184.58 891189
2014-12-09 181.86 183.18 178.51 182.07 736249
2014-12-10 182.07 183.59 178.04 178.72 947641
2014-12-11 178.45 182.92 178.41 181.60 819609
2014-12-12 179.01 182.03 178.27 179.14 660751
2014-12-15 180.51 180.51 173.18 173.32 1471170
2014-12-16 172.83 175.95 167.27 170.28 1243852
2014-12-17 169.81 176.30 169.14 176.14 1272093
2014-12-18 178.98 182.21 178.02 182.05 1405143
2014-12-19 182.01 185.07 179.50 184.65 1471849
2014-12-22 182.64 186.28 181.93 184.13 794946
2014-12-23 184.20 184.67 177.76 178.37 1064135
2014-12-24 178.10 183.60 177.55 181.01 378362
2014-12-26 181.01 184.12 179.76 182.93 533064
2014-12-29 182.93 184.57 179.98 184.23 621697
2014-12-30 183.23 185.00 180.44 181.08 583679
2014-12-31 181.25 184.34 179.01 179.42 509963
2015-01-02 180.96 184.67 178.80 180.23 1532051
2015-01-05 180.23 188.35 179.32 185.38 1548596
2015-01-06 185.12 187.50 180.61 183.04 1139684
2015-01-07 183.89 191.49 182.87 189.47 2363106
2015-01-08 192.29 193.89 189.44 191.31 1741255
2015-01-09 192.69 193.90 189.01 189.35 1255980
2015-01-12 190.44 193.19 174.98 184.78 3059235
2015-01-13 187.17 187.77 177.10 179.91 1878311
2015-01-14 176.87 179.19 174.28 177.31 1237505
2015-01-15 177.34 180.30 174.34 175.85 1703098
2015-01-16 176.12 179.09 174.57 178.68 1430340
2015-01-20 179.82 191.48 179.24 191.23 2365877
2015-01-21 188.08 188.85 183.71 186.40 2073914
2015-01-22 187.07 188.94 180.50 188.47 1430748
2015-01-23 188.85 193.88 188.67 191.64 1633503
2015-01-26 192.41 196.30 190.14 196.04 1316822
2015-01-27 193.33 200.24 191.51 197.56 1660663
2015-01-28 202.90 207.36 192.03 192.32 2261959
2015-01-29 192.46 196.03 188.04 194.40 1423493
2015-01-30 193.06 196.35 189.54 189.73 1471641
2015-02-02 189.90 191.25 184.92 189.32 1293216
2015-02-03 187.82 189.35 181.96 187.60 1594138
2015-02-04 186.11 188.33 183.62 186.66 900011
2015-02-05 187.60 189.33 186.78 189.07 1158625
2015-02-06 189.71 190.37 186.42 187.25 1297405
2015-02-09 186.63 189.17 185.21 186.89 1134890
2015-02-10 189.04 189.33 186.90 188.58 818234
2015-02-11 188.07 191.22 187.95 190.20 957023
2015-02-12 190.22 191.70 188.19 191.23 630372
2015-02-13 191.53 193.12 190.15 192.98 535508
2015-02-17 191.77 193.53 190.57 193.30 711105
2015-02-18 193.43 194.21 191.49 193.06 479266
2015-02-19 191.24 196.94 191.24 196.68 1099449
2015-02-20 197.60 198.18 194.47 197.45 750946
2015-02-23 197.75 198.05 194.57 195.33 653206
2015-02-24 194.44 195.18 191.73 194.11 625635
2015-02-25 192.56 194.04 189.06 190.73 928615
2015-02-26 190.94 193.33 187.77 192.91 714226
2015-02-27 191.14 193.82 189.88 189.99 537969
2015-03-02 188.68 191.33 187.11 188.63 965419
2015-03-03 188.70 190.88 185.44 190.55 1078444
2015-03-04 192.36 190.76 186.98 187.29 791780
2015-03-05 186.85 194.66 186.23 194.53 1493593
2015-03-06 193.06 193.91 187.30 187.74 1099126
2015-03-09 188.71 189.52 186.63 187.67 735968
2015-03-10 186.38 189.65 183.49 187.72 1077838
2015-03-11 188.14 188.14 184.68 184.91 819859
2015-03-12 184.59 184.79 182.46 182.85 1043731
2015-03-13 181.45 184.28 179.96 182.94 1023581
2015-03-16 184.35 191.47 183.77 191.22 1148040
2015-03-17 188.96 189.46 185.80 189.06 904051
2015-03-18 189.64 191.47 186.73 189.63 679398
2015-03-19 190.80 194.54 189.53 194.22 1116883
2015-03-20 195.88 197.17 189.65 190.54 1458684
2015-03-23 187.42 189.33 185.75 186.73 972672
2015-03-24 187.30 189.64 184.86 185.57 1020771
2015-03-25 186.09 187.05 178.04 178.15 1445444
2015-03-26 177.00 181.27 173.53 179.21 1146942
2015-03-27 179.45 182.16 179.08 181.93 693779
2015-03-30 183.55 185.80 181.18 182.37 784333
2015-03-31 181.30 182.10 179.78 180.45 1145594
2015-04-01 180.67 181.11 175.52 177.11 1165283
2015-04-02 177.75 178.69 176.17 177.89 950852
2015-04-06 176.25 179.20 176.21 177.68 969220
2015-04-07 177.64 183.33 177.13 177.65 1010509
2015-04-08 178.63 181.65 177.84 180.13 844122
2015-04-09 180.44 181.68 178.17 181.13 997331
2015-04-10 181.76 184.40 180.54 182.90 541693
2015-04-13 181.98 186.44 181.87 185.01 897233
2015-04-14 184.84 186.05 181.79 182.90 768312
2015-04-15 183.10 185.83 181.82 185.13 888018
2015-04-16 185.65 188.43 183.79 187.62 905036
2015-04-17 185.76 186.89 184.22 185.81 1083169
2015-04-20 188.34 190.45 185.50 187.77 1168883
2015-04-21 189.10 194.97 188.09 193.73 2286565
2015-04-22 193.21 193.90 182.21 184.72 4836282
2015-04-23 185.84 187.77 180.90 187.21 1970678
2015-04-24 187.07 187.57 183.63 184.29 840914
2015-04-27 184.72 188.14 178.17 178.57 1675825
2015-04-28 179.53 181.05 173.68 179.22 1448219
2015-04-29 179.69 181.46 176.76 181.28 1227545
2015-04-30 180.68 182.54 177.00 179.09 1610187
2015-05-01 180.63 186.06 180.32 185.88 1440216
2015-05-04 179.99 186.14 181.78 184.34 922945
2015-05-05 183.15 184.06 179.92 181.81 1263539
2015-05-06 182.54 183.71 180.81 183.27 1024451
2015-05-07 183.16 187.59 181.96 185.48 1642369
2015-05-08 187.38 191.25 185.77 190.33 1458930
2015-05-11 190.99 192.30 189.54 192.01 1033677
2015-05-12 192.14 191.89 189.16 191.46 1131219
2015-05-13 191.62 192.75 189.67 192.68 1466558
2015-05-14 192.56 194.48 191.22 193.35 1598014
2015-05-15 194.40 194.50 192.52 193.50 963711
2015-05-18 192.98 195.56 192.95 195.14 958879
2015-05-19 195.15 197.20 194.46 196.48 877182
2015-05-20 196.62 197.47 194.22 196.32 1311773
2015-05-21 196.55 197.96 196.35 197.44 766815
2015-05-22 197.71 199.97 197.32 199.26 1088399
2015-05-26 198.64 200.56 196.91 199.35 1296048
2015-05-27 200.84 204.56 199.99 203.61 1682308
2015-05-28 203.83 204.55 201.33 202.78 925726
2015-05-29 202.78 203.06 199.66 200.31 970230
2015-06-01 200.73 201.20 198.49 199.69 804052
2015-06-02 200.02 200.23 197.08 199.45 675154
2015-06-03 199.78 203.28 199.56 203.06 998427
2015-06-04 201.66 203.43 201.47 202.14 1042464
2015-06-05 201.68 205.62 200.63 204.33 1108653
2015-06-08 202.55 205.34 197.87 204.77 1958964
2015-06-09 204.12 209.70 203.15 209.56 2314552
2015-06-10 208.25 210.83 205.49 209.42 1381372
2015-06-11 210.69 212.96 208.92 211.72 967763
2015-06-12 210.06 210.93 207.40 209.25 1075295
2015-06-15 209.79 209.86 207.15 209.05 931343
2015-06-16 209.72 211.05 207.79 209.90 934673
2015-06-17 210.75 211.01 208.41 209.34 639183
2015-06-18 210.05 213.84 210.05 212.65 890322
2015-06-19 213.18 213.44 210.61 211.99 916516
2015-06-22 213.83 214.44 212.11 213.85 889290
2015-06-23 213.72 215.14 212.03 214.57 1444299
2015-06-24 213.84 216.84 212.90 214.01 1738292
2015-06-25 215.94 216.76 212.39 212.87 1460046
2015-06-26 212.10 214.00 209.00 211.96 3423638
2015-06-29 209.96 212.49 207.71 207.99 1568178
2015-06-30 210.41 212.71 209.37 212.25 1222312
2015-07-01 214.52 217.13 213.39 214.51 1664409
2015-07-02 215.94 215.98 213.12 213.91 933726
2015-07-06 212.58 215.66 211.51 214.34 1395555
2015-07-07 215.42 215.78 211.90 215.56 1235491
2015-07-08 214.33 214.87 207.34 207.92 1873714
2015-07-09 210.31 212.82 209.96 211.09 1293775
2015-07-10 213.66 214.02 210.36 213.31 898157
2015-07-13 216.52 216.52 214.34 215.27 818281
2015-07-14 215.79 223.89 214.51 222.85 1559081
2015-07-15 225.10 225.51 221.91 222.67 1093417
2015-07-16 224.73 225.02 221.70 224.40 778037
2015-07-17 226.01 233.28 223.56 233.05 1732456
2015-07-20 234.10 235.59 232.27 233.30 1660896
2015-07-21 233.48 234.04 225.59 230.89 2384376
2015-07-22 205.04 213.84 201.23 211.40 6825283
2015-07-23 213.32 214.03 206.38 213.79 2948168
2015-07-24 213.71 216.99 210.96 214.91 1831026
2015-07-27 212.79 213.26 208.03 211.19 1488838
2015-07-28 213.31 213.64 209.41 211.73 1271488
2015-07-29 211.83 213.51 208.72 211.11 953609
2015-07-30 210.69 213.46 209.09 212.75 722265
2015-07-31 212.79 214.68 212.01 213.16 707422
2015-08-03 213.82 214.35 208.03 210.64 727590
2015-08-04 210.24 211.82 207.36 208.31 800657
2015-08-05 211.41 213.22 209.10 209.82 798687
2015-08-06 210.70 211.38 202.20 203.79 1639914
2015-08-07 203.42 205.79 201.21 204.61 1211445
2015-08-10 206.16 207.04 203.51 205.84 2302465
2015-08-11 205.46 206.60 200.93 202.75 1161676
2015-08-12 199.26 202.18 196.11 201.56 1401680
2015-08-13 201.90 204.03 200.24 203.00 1344454
2015-08-14 201.73 203.38 201.22 202.25 683189
2015-08-17 200.28 203.50 200.24 202.09 1614669
2015-08-18 201.89 203.64 200.10 201.21 1024805
2015-08-19 201.11 201.65 198.83 199.90 1047295
2015-08-20 198.68 199.26 194.74 194.82 1129047
2015-08-21 193.19 196.87 192.29 194.36 1850118
2015-08-24 179.13 193.50 174.19 186.40 2144700
2015-08-25 190.64 192.93 184.32 184.33 1365480
2015-08-26 189.89 191.62 183.07 190.22 2795994
2015-08-27 193.25 196.74 192.50 196.29 1638478
2015-08-28 195.38 197.32 193.57 196.06 1392995
2015-08-31 195.94 198.28 191.43 192.08 1316662
2015-09-01 189.12 192.22 186.50 187.73 1365329
2015-09-02 190.59 192.57 188.21 192.57 638050
2015-09-03 193.54 194.40 189.18 189.98 1112598
2015-09-04 187.24 189.78 186.14 187.76 737908
2015-09-08 190.28 192.99 188.13 192.87 1163340
2015-09-09 193.74 193.90 190.47 191.24 944841
2015-09-10 191.49 194.87 190.63 194.36 1154962
2015-09-11 193.17 201.43 192.84 200.63 1846059
2015-09-14 199.43 200.91 196.97 200.26 1303918
2015-09-15 200.52 201.27 198.78 199.95 857936
2015-09-16 199.72 201.02 197.85 199.55 869880
2015-09-17 200.06 207.30 199.80 204.18 1220574
2015-09-18 203.80 204.50 200.86 203.04 1337617
2015-09-21 203.86 204.11 193.45 194.59 1267127
2015-09-22 191.49 192.56 185.28 187.69 1877483
2015-09-23 187.69 189.11 184.40 184.62 1183425
2015-09-24 184.39 185.30 179.11 183.01 1220759
2015-09-25 184.90 185.86 165.53 170.63 2896342
2015-09-28 168.35 169.62 156.70 162.82 3653346
2015-09-29 161.02 169.64 160.03 165.07 3248037
2015-09-30 168.74 172.33 167.09 170.90 2631219
2015-10-01 163.40 163.88 152.19 152.81 4702160
2015-10-02 150.65 159.28 149.17 159.03 3169273
2015-10-05 160.38 161.29 155.29 158.60 2994430
2015-10-06 129.70 144.24 126.36 141.73 17190732
2015-10-07 142.07 145.32 138.91 141.86 3379215
2015-10-08 140.57 140.75 135.33 136.44 3445263
2015-10-09 137.33 144.64 136.41 143.64 2130928
2015-10-12 144.02 144.34 141.38 142.50 1035206
2015-10-13 142.43 145.79 141.13 141.36 1318452
2015-10-14 141.66 143.91 140.05 140.50 1148899
2015-10-15 140.46 147.89 140.12 147.59 1852178
2015-10-16 147.75 148.52 144.29 146.02 1601547
2015-10-19 145.54 147.21 142.02 143.35 1844784
2015-10-20 143.22 144.31 139.43 141.04 3092209
2015-10-21 149.54 149.54 132.53 136.25 2671865
2015-10-22 136.76 140.28 133.89 138.10 2193468
2015-10-23 141.62 144.94 139.78 143.30 1848565
2015-10-26 142.89 145.00 140.98 143.52 1378668
2015-10-27 143.22 144.82 139.76 140.97 1507533
2015-10-28 140.73 143.25 139.00 142.85 1201007
2015-10-29 142.39 144.79 140.73 141.64 874392
2015-10-30 141.36 142.69 137.53 139.27 1403238
2015-11-02 140.38 145.04 138.93 144.68 1120217
2015-11-03 143.62 150.96 142.71 148.58 2143154
2015-11-04 148.37 154.71 146.85 154.61 2162287
2015-11-05 154.62 155.40 149.78 150.42 1689013
2015-11-06 150.65 152.98 149.31 151.48 1066834
2015-11-09 151.01 151.49 148.53 150.28 1587078
2015-11-10 150.31 151.43 148.10 149.01 1843182
2015-11-11 149.69 151.29 148.33 150.63 931649
2015-11-12 150.18 154.23 148.91 151.04 1092630
2015-11-13 158.94 163.53 157.26 161.02 4768227
2015-11-16 160.83 166.09 158.21 165.35 3160080
2015-11-17 165.66 171.02 165.59 168.63 2799174
2015-11-18 168.59 173.94 167.72 171.49 23572606
2015-11-19 171.54 171.56 167.72 168.91 3119085
2015-11-20 170.30 170.86 167.83 169.46 1730448
2015-11-23 169.66 171.07 166.66 169.73 1438502
2015-11-24 167.95 171.51 166.72 171.36 1792074
2015-11-25 172.30 176.34 170.52 175.41 1505188
2015-11-27 175.66 180.97 175.38 180.37 1135955
2015-11-30 181.05 181.05 176.66 178.75 1956098
2015-12-01 179.91 183.30 178.52 182.17 2204140
2015-12-02 182.47 182.74 176.16 176.52 1514819
2015-12-03 176.42 178.78 167.19 169.27 2593494
2015-12-04 170.45 174.59 168.85 173.83 2197317
2015-12-07 173.80 173.80 168.19 171.16 1315362
2015-12-08 170.25 177.12 168.70 176.65 1583589
2015-12-09 175.27 178.29 171.10 173.85 1296304
2015-12-10 174.27 179.94 173.48 177.54 1102912
2015-12-11 174.87 175.61 169.38 169.93 1867693
2015-12-14 170.17 172.05 166.94 169.77 1702597
2015-12-15 170.75 182.63 168.96 181.07 1845752
2015-12-16 181.69 182.37 179.01 181.69 2009579
2015-12-17 181.42 182.91 175.96 176.18 1331447
2015-12-18 174.95 180.80 173.72 176.85 2266192
2015-12-21 178.83 183.66 178.37 181.61 1018160
2015-12-22 182.78 182.89 178.08 181.75 1180563
2015-12-23 181.82 182.23 179.23 180.16 972064
2015-12-24 180.76 184.19 180.28 183.71 614221
2015-12-28 183.35 185.08 182.05 182.80 838669
2015-12-29 183.99 190.78 183.81 188.75 1487710
2015-12-30 189.45 190.97 185.06 185.72 810708
2015-12-31 184.70 188.79 184.18 186.57 892090
2016-01-04 182.40 182.98 174.85 176.21 2512224
2016-01-05 176.69 177.86 171.88 173.04 1872175
2016-01-06 171.24 175.03 170.10 172.59 1121480
2016-01-07 166.12 169.53 162.36 163.03 2455048
2016-01-08 164.02 167.54 160.29 160.55 1640290
2016-01-11 168.42 168.77 156.94 161.07 3111534
2016-01-12 162.48 165.20 158.49 163.92 1768650
2016-01-13 164.78 166.58 158.52 159.89 1804158
2016-01-14 160.79 171.64 156.51 170.21 2106441
2016-01-15 164.15 169.55 164.06 166.36 2678515
2016-01-19 168.85 169.47 160.78 164.84 1849914
2016-01-20 163.50 168.93 157.72 166.66 1882745
2016-01-21 167.50 167.67 163.30 164.45 992376
2016-01-22 167.88 172.59 166.00 171.77 1586545
2016-01-25 171.68 174.03 168.82 169.60 1028507
2016-01-26 169.03 170.39 163.96 168.06 1048901
2016-01-27 168.34 169.81 156.62 157.88 2309980
2016-01-28 159.75 160.63 148.19 149.93 3655433
2016-01-29 150.48 154.82 149.31 153.53 2859875
2016-02-01 152.34 155.78 150.42 154.49 1855591
2016-02-02 152.61 155.43 148.51 150.33 1518989
2016-02-03 143.04 148.51 136.20 145.28 3705596
2016-02-04 142.17 144.68 136.98 139.37 1694729
2016-02-05 138.67 139.13 130.78 132.24 2245248
2016-02-08 131.23 133.39 126.72 131.58 1913817
2016-02-09 129.84 139.14 127.96 135.59 2030649
2016-02-10 136.56 141.67 134.36 134.82 1364454
2016-02-11 132.83 136.17 131.22 134.59 1154400
2016-02-12 135.97 139.20 133.25 138.73 984267
2016-02-16 140.31 145.40 139.97 144.94 1477539
2016-02-17 144.71 151.96 144.71 151.28 1496782
2016-02-18 150.30 151.58 145.51 145.96 2050000
2016-02-19 145.05 148.52 144.35 147.08 1044109
2016-02-22 148.74 150.33 147.16 148.65 844733
2016-02-23 147.30 149.79 144.94 145.74 1351633
2016-02-24 144.24 145.65 139.03 145.24 1333584
2016-02-25 145.83 149.01 144.40 148.14 1268118
2016-02-26 148.76 152.17 147.41 150.96 979551
2016-02-29 150.20 152.44 146.04 146.04 1382426
2016-03-01 147.94 155.06 146.87 155.05 1323651
2016-03-02 154.22 157.33 151.51 155.05 958202
2016-03-03 152.45 153.91 150.77 153.04 715955
2016-03-04 154.18 154.68 150.67 151.77 862272
2016-03-07 150.66 158.59 149.19 157.10 1321420
2016-03-08 151.72 153.58 145.90 146.22 2050409
2016-03-09 146.11 149.47 143.46 148.72 1564839
2016-03-10 150.24 153.47 147.76 148.72 1256003
2016-03-11 152.10 154.55 149.91 154.15 1250718
2016-03-14 154.15 154.15 154.15 154.15 1
2016-03-15 149.55 151.21 143.62 145.78 1137371
2016-03-16 145.70 148.86 143.55 145.03 1040326
2016-03-17 144.32 145.29 138.43 143.10 1550571
2016-03-18 143.99 146.78 141.39 146.04 1850439
2016-03-21 149.93 152.71 148.47 150.79 1301418
2016-03-22 150.32 152.57 148.25 151.99 1076080
2016-03-23 151.86 153.80 147.84 148.27 858258
2016-03-24 148.27 148.27 147.98 150.99 200
2016-03-28 152.19 152.51 146.87 147.87 849873
2016-03-29 148.16 153.05 146.36 147.87 984918
2016-03-30 154.51 158.36 151.21 153.03 1068552
2016-03-31 153.53 159.39 153.09 153.03 1192094
2016-04-01 157.20 164.84 156.19 162.19 1698591
2016-04-04 163.06 165.08 161.48 162.91 878347
2016-04-05 161.36 162.95 158.88 159.15 886406
2016-04-06 159.31 169.34 159.31 169.29 1157974
2016-04-07 168.61 168.61 162.20 163.50 1308799
2016-04-08 165.59 167.48 162.53 163.65 872918
2016-04-11 166.68 169.34 164.62 165.15 1011850
2016-04-12 165.24 167.59 162.81 166.64 722078
2016-04-13 167.77 171.61 165.98 169.14 1063080
2016-04-14 169.14 169.34 167.00 167.81 665838
2016-04-15 165.30 169.08 165.30 168.78 874986
2016-04-18 168.32 173.77 168.13 173.15 1381938
2016-04-19 138.55 139.97 128.80 133.05 11376523
2016-04-20 134.62 136.08 132.68 135.58 2900962
2016-04-21 136.08 141.04 135.94 140.89 2217536
2016-04-22 140.64 141.64 137.11 139.57 2202188
2016-04-25 139.97 140.43 138.48 139.07 1699971
2016-04-26 138.93 139.48 134.16 135.31 1846750
2016-04-27 135.11 135.80 133.46 134.71 1292669
2016-04-28 133.76 135.40 131.41 131.95 1499842
2016-04-29 131.22 132.09 128.31 131.21 2149459
2016-05-02 130.95 133.16 130.58 132.12 1960715
2016-05-03 130.54 131.59 128.31 129.91 2412185
2016-05-04 124.89 132.88 123.54 131.19 3282976
2016-05-05 130.82 136.08 130.36 135.01 2073665
2016-05-06 134.70 138.79 134.17 136.77 2223132
2016-05-09 136.36 138.97 136.36 137.79 1133694
2016-05-10 138.43 138.99 135.31 138.84 792146
2016-05-11 138.85 140.05 134.76 134.97 1108961
2016-05-12 135.96 136.23 132.17 133.11 1194491
2016-05-13 132.81 134.45 131.76 133.09 916973
2016-05-16 132.67 136.80 132.19 136.47 779973
2016-05-17 136.60 138.26 134.56 134.89 1180591
2016-05-18 134.59 137.87 133.90 136.31 805327
2016-05-19 135.30 136.05 132.53 134.17 567573
2016-05-20 134.89 137.61 133.62 136.58 766232
2016-05-23 136.69 137.96 135.72 135.92 453837
2016-05-24 136.70 139.63 135.16 139.47 801037
2016-05-25 139.96 141.72 139.00 139.53 882701
2016-05-26 139.17 140.87 138.08 139.12 563581
2016-05-27 139.46 140.46 137.74 139.83 659750
2016-05-31 140.02 141.11 139.50 140.78 951780
2016-06-01 140.38 142.36 139.06 141.70 786963
2016-06-02 141.96 143.18 140.81 142.98 878006
2016-06-03 142.12 142.89 139.31 141.47 685370
2016-06-06 141.59 144.67 140.02 143.47 750506
2016-06-07 143.01 143.38 139.99 140.89 847198
2016-06-08 140.89 141.77 139.50 141.20 627689
2016-06-09 140.35 142.02 138.74 139.41 736617
2016-06-10 138.16 138.79 136.18 137.66 933289
2016-06-13 136.51 139.75 135.51 135.80 913807
2016-06-14 135.68 136.84 132.42 133.92 1131276
2016-06-15 133.91 135.11 132.45 132.90 901263
2016-06-16 131.86 133.10 130.33 132.53 931899
2016-06-17 132.54 134.70 131.82 133.22 1780630
2016-06-20 135.26 137.69 134.15 136.18 1027367
2016-06-21 136.38 136.93 133.68 135.16 1008205
2016-06-22 135.77 139.21 134.25 136.95 1225575
2016-06-23 138.30 142.68 137.80 142.49 1343339
2016-06-24 135.60 139.18 134.49 135.02 5102420
2016-06-27 134.37 135.60 130.15 131.69 2143623
2016-06-28 132.59 135.01 129.84 131.23 1168377
2016-06-29 132.08 134.78 131.52 133.73 869761
2016-06-30 133.67 136.45 132.57 136.45 1116631
2016-07-01 136.12 138.03 135.01 136.79 911333
2016-07-05 131.03 135.11 128.94 134.79 2072341
2016-07-06 133.82 137.23 132.25 136.85 1098532
2016-07-07 136.61 137.02 135.22 136.14 1015004
2016-07-08 137.17 138.10 136.23 137.30 978166
2016-07-11 137.92 138.51 135.24 135.73 1071823
2016-07-12 137.11 145.23 137.11 144.82 1575628
2016-07-13 145.32 145.32 141.01 141.78 957086
2016-07-14 143.30 144.24 142.10 143.11 655580
2016-07-15 144.12 144.85 142.07 144.55 787739
2016-07-18 144.56 146.09 143.94 145.39 711788
2016-07-19 144.48 145.60 143.88 144.52 686912
2016-07-20 144.82 149.06 143.99 148.32 937289
2016-07-21 147.93 148.40 146.09 147.08 788502
2016-07-22 147.71 147.71 145.48 146.54 541670
2016-07-25 146.61 147.03 144.38 146.43 928542
2016-07-26 145.80 148.07 145.10 145.90 1656494
2016-07-27 145.48 159.54 141.21 157.71 3559717
2016-07-28 157.98 162.36 157.52 161.76 1501704
2016-07-29 161.33 161.97 158.55 161.70 1217434
2016-08-01 162.10 166.54 161.48 165.88 1087880
2016-08-02 165.74 165.74 159.14 162.25 1594993
2016-08-03 162.27 162.46 160.08 160.43 947582
2016-08-04 160.02 162.33 159.94 161.02 553667
2016-08-05 161.73 163.27 161.02 161.87 642786
2016-08-08 162.49 163.18 161.08 161.80 1059246
2016-08-09 161.80 162.08 160.58 160.96 767566
2016-08-10 161.23 161.62 160.06 161.34 854642
2016-08-11 161.94 163.76 160.67 163.32 992972
2016-08-12 162.59 163.15 161.55 162.32 568766
2016-08-15 162.72 169.60 162.58 168.51 1412693
2016-08-16 168.24 169.95 164.74 164.90 1321795
2016-08-17 166.67 167.05 162.30 164.42 922968
2016-08-18 165.24 177.56 159.02 167.55 6428434
2016-08-19 167.02 169.20 165.06 166.87 1015440
2016-08-22 165.51 170.79 165.09 168.89 1206417
2016-08-23 169.03 169.95 166.80 167.96 674208
2016-08-24 168.36 169.08 163.10 164.80 1022140
2016-08-25 165.36 168.56 162.67 164.74 603012
2016-08-26 165.61 169.14 165.25 167.39 820145
2016-08-29 167.29 167.99 165.49 165.65 588321
2016-08-30 165.73 166.21 163.19 164.26 577128
2016-08-31 164.28 165.21 162.88 163.63 703568
2016-09-01 164.00 164.32 161.66 163.84 562774
2016-09-02 165.18 165.20 162.57 163.20 503289
2016-09-06 163.31 165.99 163.31 165.42 663264
2016-09-07 164.94 168.14 163.50 164.84 607839
2016-09-08 164.18 167.40 163.72 165.31 644121
2016-09-09 163.25 164.77 160.14 160.24 808421
2016-09-12 160.26 166.29 160.26 165.93 976292
2016-09-13 164.90 166.32 163.02 165.39 1021769
2016-09-14 165.54 168.04 164.43 166.97 735531
2016-09-15 166.58 170.34 164.86 170.05 915043
2016-09-16 170.15 170.15 166.96 168.13 1525409
2016-09-19 168.52 169.86 167.54 168.31 487953
2016-09-20 169.41 172.50 168.82 170.88 786856
2016-09-21 171.23 173.89 169.87 173.46 779332
2016-09-22 174.78 175.66 172.65 174.32 1098852
2016-09-23 174.09 176.13 172.83 174.31 791939
2016-09-26 174.33 174.68 173.21 173.48 645769
2016-09-27 173.06 175.94 172.92 175.30 793983
2016-09-28 175.27 176.25 173.55 175.92 662283
2016-09-29 174.32 176.42 171.23 171.62 952506
2016-09-30 172.48 177.50 171.77 176.58 1283304
2016-10-03 179.33 179.33 174.03 177.13 1101885
2016-10-04 177.28 181.39 174.99 176.15 930680
2016-10-05 177.07 181.38 177.07 180.96 1119372
2016-10-06 180.80 181.65 178.03 179.76 806637
2016-10-07 180.62 180.79 178.46 179.33 773003
2016-10-10 180.13 181.48 179.12 179.68 1889978
2016-10-11 131.32 136.95 130.06 135.10 11033440
2016-10-12 136.05 137.48 132.19 132.37 2883166
2016-10-13 131.87 134.25 131.35 133.33 2117820
2016-10-14 134.55 135.45 132.75 134.14 1468694
2016-10-17 134.62 137.89 133.17 137.28 1444808
2016-10-18 139.14 145.14 138.70 141.16 2517647
2016-10-19 142.11 143.94 139.97 142.61 1002382
2016-10-20 143.94 143.94 138.65 138.83 1604019
2016-10-21 138.03 138.19 134.77 137.83 2116082
2016-10-24 138.49 140.21 137.55 138.29 738241
2016-10-25 137.71 138.00 134.08 134.31 1148691
2016-10-26 134.35 137.60 134.35 136.03 1149150
2016-10-27 136.46 138.50 135.15 135.39 1087125
2016-10-28 135.52 136.80 133.67 134.75 824700
2016-10-31 135.46 136.02 131.73 132.33 1621206
2016-11-01 132.57 135.93 132.16 135.60 2131809
2016-11-02 131.43 133.01 129.76 131.86 2508431
2016-11-03 132.06 132.09 129.57 130.63 1233602
2016-11-04 129.31 133.73 129.30 130.86 1139595
2016-11-07 132.63 134.99 131.54 133.24 1425424
2016-11-08 133.11 134.64 131.82 133.85 1004765
2016-11-09 136.43 141.36 128.79 129.41 3415451
2016-11-10 130.63 135.21 129.85 134.50 2551668
2016-11-11 133.58 136.93 132.92 133.86 1423800
2016-11-14 134.06 134.97 131.36 132.56 987657
2016-11-15 132.67 133.34 130.93 132.97 1082293
2016-11-16 134.43 134.43 130.57 131.10 882091
2016-11-17 130.98 131.33 129.19 130.34 1076684
2016-11-18 129.96 131.13 125.39 128.18 1741632
2016-11-21 128.13 134.08 128.05 133.70 1904384
2016-11-22 134.28 135.06 129.31 130.98 1216336
2016-11-23 130.24 130.97 128.77 130.67 805615
2016-11-25 130.44 131.65 128.90 131.41 342958
2016-11-28 131.58 133.40 130.74 132.37 1226954
2016-11-29 132.90 133.65 131.58 132.71 905507
2016-11-30 132.50 132.50 127.84 129.41 2399134
2016-12-01 129.57 129.57 122.85 124.15 2280047
2016-12-02 124.41 124.96 123.36 124.32 1594707
2016-12-05 124.73 127.06 124.16 124.34 1257926
2016-12-06 124.34 124.77 121.60 122.86 1246422
2016-12-07 120.34 121.01 116.03 118.61 2511692
2016-12-08 118.23 120.45 116.64 120.03 1100785
2016-12-09 120.36 125.18 119.52 119.75 1387998
2016-12-12 119.08 121.23 118.07 120.53 1530652
2016-12-13 121.34 123.93 121.26 123.15 1996103
2016-12-14 121.69 122.95 121.33 121.94 1257535
2016-12-15 122.63 128.73 122.16 128.31 2241809
2016-12-16 127.79 129.13 125.40 127.34 3330004
2016-12-19 126.45 128.36 125.03 126.02 1385682
2016-12-20 126.15 127.24 123.63 124.47 1123712
2016-12-21 124.47 125.57 123.95 124.24 703892
2016-12-22 124.42 125.01 122.65 123.22 500043
2016-12-23 123.48 125.77 123.16 125.15 537906
2016-12-27 125.34 126.94 124.65 125.33 539250
2016-12-28 125.16 125.33 123.53 124.35 561927
2016-12-29 124.09 125.76 123.66 125.12 647722
2016-12-30 125.57 125.90 123.72 124.46 801111
2017-01-03 125.56 128.49 124.57 127.46 1136855
2017-01-04 127.36 132.52 126.61 131.40 1344517
2017-01-05 131.40 132.03 128.33 130.80 1683765
2017-01-06 135.20 137.91 133.56 137.53 2332319
2017-01-09 137.90 139.42 136.27 137.58 1498509
2017-01-10 157.13 162.42 156.80 160.42 6031721
2017-01-11 159.46 160.85 155.14 157.81 2487581
2017-01-12 157.88 158.56 155.28 158.28 1499806
2017-01-13 158.31 160.38 157.55 158.02 1115230
2017-01-17 155.52 157.52 154.34 155.98 1186475
2017-01-18 156.86 157.28 154.01 156.72 1012377
2017-01-19 155.86 156.97 154.65 156.09 1239686
2017-01-20 156.40 156.98 154.29 155.27 1364832
2017-01-23 155.24 156.98 155.11 156.39 1117475
2017-01-24 156.39 156.81 153.88 155.99 845296
2017-01-25 156.45 157.36 155.53 156.56 895213
2017-01-26 156.79 157.31 155.42 155.65 697755
2017-01-27 156.44 157.07 155.45 156.49 957924
2017-01-30 156.40 156.40 152.46 154.82 1072023
2017-01-31 154.82 156.11 153.29 155.62 1743442
2017-02-01 153.58 159.22 152.12 157.06 1790253
2017-02-02 155.92 158.56 155.04 158.33 937298
2017-02-03 157.94 159.66 156.22 157.61 808821
2017-02-06 156.75 158.44 156.64 157.97 704237
2017-02-07 157.82 159.41 157.27 158.29 698507
2017-02-08 157.95 159.02 156.88 158.40 598636
2017-02-09 158.30 159.35 157.87 158.58 465816
2017-02-10 159.08 159.08 156.74 158.48 903772
2017-02-13 158.54 160.04 157.53 159.26 784131
2017-02-14 159.62 161.05 158.59 159.86 765700
2017-02-15 159.26 160.74 158.44 158.72 785590
2017-02-16 158.88 159.27 154.91 156.79 1026531
2017-02-17 156.79 158.89 156.61 158.80 892449
2017-02-21 158.55 158.93 156.05 157.61 710410
2017-02-22 157.27 158.83 156.51 157.76 639674
2017-02-23 158.44 158.44 155.85 156.51 562598
2017-02-24 156.34 156.45 154.37 155.52 752986
2017-02-27 159.14 162.79 156.76 162.15 1550466
2017-02-28 161.72 163.89 160.98 162.72 1534157
2017-03-01 163.86 165.22 162.85 164.08 1018867
2017-03-02 163.92 166.42 161.80 163.03 804875
2017-03-03 163.06 163.93 161.72 163.79 863178
2017-03-06 163.16 163.29 161.87 162.03 679044
2017-03-07 160.97 162.05 159.65 160.95 695651
2017-03-08 161.09 161.35 159.41 159.80 559794
2017-03-09 159.77 160.35 158.44 159.88 961732
2017-03-10 161.12 162.85 159.92 162.54 674426
2017-03-13 162.40 162.67 160.64 162.24 562756
2017-03-14 161.83 162.22 159.70 160.22 1054096
2017-03-15 160.21 161.78 159.42 161.31 696567
2017-03-16 157.74 159.23 153.60 155.00 1748728
2017-03-17 154.55 157.26 154.20 155.93 1917751
2017-03-20 157.54 160.27 156.88 158.92 1303255
2017-03-21 159.52 159.89 157.81 158.93 1047416
2017-03-22 159.17 163.37 158.02 163.10 1123622
2017-03-23 162.52 164.53 162.02 163.00 712506
2017-03-24 164.21 167.17 163.12 165.81 874067
2017-03-27 164.08 167.85 163.71 167.47 609521
2017-03-28 167.23 168.15 165.89 166.03 888559
2017-03-29 166.26 167.97 163.83 167.83 778998
2017-03-30 167.21 169.44 166.49 168.32 785922
2017-03-31 167.95 168.78 165.76 165.87 818536
2017-04-03 166.22 167.47 164.56 165.97 736173
2017-04-04 166.02 167.03 164.77 165.17 518389
2017-04-05 165.84 166.31 162.48 162.79 1148357
2017-04-06 162.99 166.63 162.50 165.67 836006
2017-04-07 166.32 168.99 164.96 167.57 851950
2017-04-10 167.13 168.74 166.31 166.72 764823
2017-04-11 167.47 173.98 167.42 170.11 1666482
2017-04-12 170.08 171.17 166.99 168.11 784682
2017-04-13 168.25 170.54 167.12 168.82 1142660
2017-04-17 169.74 170.97 168.52 169.54 586452
2017-04-18 168.37 170.67 168.25 170.39 676446
2017-04-19 170.90 175.57 170.43 173.05 1144825
2017-04-20 174.14 174.14 170.60 172.20 1085103
2017-04-21 172.24 172.27 168.73 170.39 1303066
2017-04-24 172.68 175.31 172.37 175.16 820478
2017-04-25 175.35 177.32 174.76 176.42 1376961
2017-04-26 173.79 179.78 172.36 179.42 2751512
2017-04-27 178.79 179.31 176.87 178.60 1967679
2017-04-28 179.45 180.75 177.83 179.69 1083986
2017-05-01 181.11 183.21 180.14 181.58 953329
2017-05-02 181.40 182.62 180.21 181.49 759122
2017-05-03 181.84 183.70 181.47 182.47 1114041
2017-05-04 183.38 183.68 181.56 183.57 677939
2017-05-05 183.06 184.18 181.41 181.90 880684
2017-05-08 180.89 181.17 177.98 179.48 1051031
2017-05-09 179.19 180.09 177.60 178.45 1125237
2017-05-10 177.85 178.81 175.15 177.01 977621
2017-05-11 177.04 177.31 174.26 176.65 822662
2017-05-12 176.82 177.40 175.63 177.28 641351
2017-05-15 175.70 176.02 173.99 175.01 1251882
2017-05-16 175.00 175.00 171.58 173.25 1217895
2017-05-17 172.03 172.94 170.35 170.65 964357
2017-05-18 171.36 172.51 169.92 170.97 936953
2017-05-19 170.96 172.53 169.96 172.06 1061794
2017-05-22 171.43 171.56 169.61 170.03 1176727
2017-05-23 170.10 171.38 169.32 169.83 1001444
2017-05-24 170.43 171.06 168.92 169.60 1252728
2017-05-25 169.88 169.88 167.52 168.90 1215749
2017-05-26 169.14 172.18 168.94 170.99 959273
2017-05-30 170.29 171.57 168.18 168.72 723979
2017-05-31 169.81 172.49 168.41 172.40 1443302
2017-06-01 172.64 175.88 171.13 175.60 899613
2017-06-02 175.94 179.28 175.01 178.65 715012
2017-06-05 179.58 179.58 176.36 176.43 600635
2017-06-06 175.57 176.46 173.69 174.43 601800
2017-06-07 174.45 175.06 172.78 174.14 567954
2017-06-08 173.90 173.99 171.72 172.72 594505
2017-06-09 170.96 173.31 168.60 169.21 879245
2017-06-12 168.95 169.53 164.15 166.66 936395
2017-06-13 166.66 168.65 165.78 168.61 719311
2017-06-14 169.38 171.18 166.81 167.76 767609
2017-06-15 166.46 167.70 164.98 167.23 781481
2017-06-16 167.00 168.39 165.11 167.05 1245906
2017-06-19 167.88 172.68 166.42 171.66 936327
2017-06-20 171.30 174.23 170.25 170.40 809053
2017-06-21 170.48 173.77 170.48 172.42 978953
2017-06-22 173.09 178.83 172.80 177.87 1201312
2017-06-23 177.87 180.52 176.00 180.10 1127875
2017-06-26 180.10 180.80 175.72 175.83 715934
2017-06-27 175.27 176.22 171.21 171.43 716658
2017-06-28 172.16 176.11 171.09 175.94 655703
2017-06-29 175.48 175.50 170.73 171.80 1054743
2017-06-30 173.62 173.62 168.59 168.66 893613
2017-07-03 169.36 171.55 168.46 169.26 527677
2017-07-05 169.03 170.50 166.76 169.47 901378
2017-07-06 167.97 169.05 165.39 167.50 838233
2017-07-07 167.90 169.14 167.14 167.29 639104
2017-07-10 166.10 166.36 163.28 164.27 1579826
2017-07-11 165.00 169.62 164.52 168.31 1099617
2017-07-12 169.90 170.41 167.82 168.38 781833
2017-07-13 168.81 169.50 167.34 168.16 845670
2017-07-14 168.97 170.09 166.40 167.51 1246572
2017-07-17 167.16 168.54 166.43 166.93 1126873
2017-07-18 167.16 169.05 164.95 168.80 1011307
2017-07-19 169.77 170.93 168.28 169.01 622197
2017-07-20 169.57 169.57 167.00 167.16 653969
2017-07-21 166.58 168.61 166.58 167.92 1411426
2017-07-24 167.65 169.17 166.23 169.12 1148054
2017-07-25 170.10 170.10 166.95 168.99 853369
2017-07-26 168.52 171.53 167.30 171.37 769779
2017-07-27 171.56 172.83 168.17 169.45 1134497
2017-07-28 169.56 170.79 168.40 170.03 626882
2017-07-31 170.31 171.56 168.49 168.99 905743
2017-08-01 169.09 169.09 165.54 167.48 1438919
2017-08-02 182.74 192.92 182.74 192.31 5011245
2017-08-03 191.49 193.01 189.58 192.91 2014655
2017-08-04 192.89 192.99 188.94 189.03 1192122
2017-08-07 189.80 194.36 189.68 194.00 938509
2017-08-08 192.73 194.27 191.87 192.08 711104
2017-08-09 192.00 194.23 191.25 193.66 1021449
2017-08-10 192.07 193.40 188.99 189.20 1163636
2017-08-11 190.22 192.19 188.67 188.81 695985
2017-08-14 189.55 190.45 188.24 189.35 658486
2017-08-15 189.37 190.39 188.41 188.49 545183
2017-08-16 189.09 189.43 187.22 188.72 829701
2017-08-17 188.17 190.35 185.81 185.85 659906
2017-08-18 185.40 187.08 183.86 184.02 882072
2017-08-21 184.30 186.69 184.04 185.34 576362
2017-08-22 185.66 189.97 185.66 189.31 627720
2017-08-23 188.21 189.16 186.72 188.20 545848
2017-08-24 187.79 189.16 186.07 188.53 613071
2017-08-25 189.83 189.83 185.71 186.81 555710
2017-08-28 188.26 192.54 187.07 191.54 833040
2017-08-29 189.53 190.94 188.21 190.46 496868
2017-08-30 190.87 194.40 189.42 194.15 798799
2017-08-31 194.40 199.47 193.56 198.74 1387386
2017-09-01 199.26 201.68 198.03 201.35 824566
2017-09-05 199.95 201.92 198.63 201.42 937767
2017-09-06 202.28 203.56 199.07 201.62 659394
2017-09-07 201.41 205.36 199.93 204.32 757035
2017-09-08 203.75 205.07 202.97 203.81 437617
2017-09-11 205.25 206.46 204.09 206.30 787518
2017-09-12 207.24 208.05 203.69 207.94 955027
2017-09-13 207.53 208.34 206.39 207.46 486527
2017-09-14 206.64 206.66 204.71 205.14 676355
2017-09-15 205.10 205.94 203.11 204.82 942620
2017-09-18 205.46 206.01 202.96 203.54 561229
2017-09-19 204.47 204.75 199.07 199.22 1045834
2017-09-20 199.21 200.06 195.42 197.41 1071887
2017-09-21 197.65 198.20 194.02 194.64 896536
2017-09-22 194.10 196.29 194.10 195.77 986743
2017-09-25 194.61 196.91 194.28 195.75 926853
2017-09-26 196.41 197.09 192.10 192.89 767429
2017-09-27 193.59 194.76 192.07 192.23 501327
2017-09-28 191.68 193.79 190.52 193.43 541301
2017-09-29 193.61 194.08 191.93 193.63 581659
2017-10-02 193.87 197.39 193.67 196.57 828700
2017-10-03 196.57 198.32 195.68 196.80 647928
2017-10-04 196.73 200.24 196.73 200.01 550028
2017-10-05 200.22 200.83 199.13 200.02 494189
2017-10-06 200.21 200.84 198.12 198.47 602746
2017-10-09 199.19 199.89 197.25 197.58 527528
2017-10-10 197.81 198.67 196.35 198.44 537443
2017-10-11 197.85 201.04 197.78 200.91 548224
2017-10-12 201.41 205.57 201.30 202.41 657641
2017-10-13 203.03 204.01 199.87 201.13 422227
2017-10-16 201.45 202.29 199.94 200.46 485564
2017-10-17 200.44 201.09 199.29 200.70 545410
2017-10-18 200.86 202.17 199.56 199.87 470677
2017-10-19 199.93 200.73 198.30 199.44 432670
2017-10-20 199.83 205.74 198.30 204.01 727020
2017-10-23 208.01 208.50 205.00 205.63 1325944
2017-10-24 205.10 206.96 202.24 204.92 1704447
2017-10-25 208.04 208.04 192.66 199.12 2632227
2017-10-26 199.26 203.16 196.54 202.48 1082088
2017-10-27 199.75 204.33 197.67 204.16 963868
2017-10-30 203.69 204.71 197.35 198.11 671916
2017-10-31 198.42 200.10 197.70 199.45 848247
2017-11-01 200.71 202.44 199.46 201.93 750564
2017-11-02 201.46 204.42 201.46 202.98 440423
2017-11-03 202.06 208.19 201.43 208.00 635172
2017-11-06 208.01 208.44 203.02 203.34 545187
2017-11-07 203.76 206.45 202.82 205.82 696481
2017-11-08 205.40 205.44 203.10 205.29 379124
2017-11-09 203.15 204.67 201.91 203.75 347559
2017-11-10 202.51 203.61 201.89 203.09 598598
2017-11-13 201.97 203.53 200.95 203.29 372804
2017-11-14 201.99 203.74 198.38 200.28 485931
2017-11-15 200.44 201.21 198.13 199.67 497344
2017-11-16 199.66 203.25 199.66 202.68 563729
2017-11-17 202.85 204.10 202.26 203.17 545558
2017-11-20 204.14 205.82 203.96 204.78 585423
2017-11-21 205.32 206.39 203.85 206.12 503191
2017-11-22 206.73 209.92 206.25 209.32 692166
2017-11-24 208.50 210.03 208.50 208.85 218144
2017-11-27 208.98 217.97 207.36 217.58 1472243
2017-11-28 218.40 220.08 214.92 219.95 1398018
2017-11-29 220.57 221.47 217.59 221.12 1144648
2017-11-30 221.38 224.26 221.11 223.59 937591
2017-12-01 220.21 223.80 216.12 218.94 972083
2017-12-04 219.03 220.51 207.04 207.48 1246069
2017-12-05 207.03 209.70 204.17 205.15 1050098
2017-12-06 205.74 208.74 204.43 207.99 656573
2017-12-07 208.09 210.32 205.41 208.66 682331
2017-12-08 209.26 212.84 209.14 211.56 618493
2017-12-11 212.01 212.41 206.18 208.12 906025
2017-12-12 208.69 208.98 205.91 206.69 751471
2017-12-13 207.63 209.21 207.04 208.55 502754
2017-12-14 209.04 209.76 204.64 204.95 577539
2017-12-15 207.66 210.66 204.30 210.49 1797886
2017-12-18 212.95 213.36 210.77 211.21 878339
2017-12-19 211.03 211.77 204.48 208.73 633405
2017-12-20 210.25 211.08 208.01 210.38 627863
2017-12-21 211.05 211.40 208.14 208.57 560445
2017-12-22 207.76 210.93 207.76 209.68 453890
2017-12-26 209.33 210.08 207.20 208.22 388671
2017-12-27 209.46 210.76 207.89 209.43 471834
2017-12-28 210.35 212.15 209.62 211.43 714663
2017-12-29 211.30 214.32 211.30 212.38 888175
2018-01-02 218.49 218.56 215.91 217.76 804731
2018-01-03 218.22 224.76 217.99 223.88 907199
2018-01-04 225.34 227.01 224.76 226.47 862475
2018-01-05 225.50 226.38 219.48 221.79 1471838
2018-01-08 221.18 222.50 219.35 220.71 1002025
2018-01-09 230.15 238.86 228.89 236.01 2713984
2018-01-10 236.01 237.17 231.57 235.80 982608
2018-01-11 237.03 237.37 232.62 233.32 810073
2018-01-12 234.21 239.08 233.90 237.87 975763
2018-01-16 240.41 242.00 234.32 234.67 1139941
2018-01-17 237.64 237.64 234.13 235.28 738313
2018-01-18 235.46 237.08 233.41 234.56 770495
2018-01-19 235.53 238.03 234.68 236.74 896733
2018-01-22 238.15 240.70 236.07 238.33 709832
2018-01-23 237.24 238.21 235.18 236.14 829954
2018-01-24 236.32 237.03 234.44 235.71 845966
2018-01-25 236.67 237.14 233.44 236.58 613310
2018-01-26 237.38 238.07 235.32 237.98 678381
2018-01-29 237.35 238.05 231.84 235.02 779540
2018-01-30 233.96 236.74 232.26 234.43 1063398
2018-01-31 240.53 241.16 222.75 226.13 1760472
2018-02-01 225.51 227.03 222.67 223.85 943949
2018-02-02 221.60 222.58 213.40 214.02 1538819
2018-02-05 215.25 217.29 206.99 207.04 1483993
2018-02-06 204.12 215.35 201.70 214.62 1759256
2018-02-07 212.73 217.38 210.70 215.01 1116021
2018-02-08 214.78 214.82 203.62 203.68 1299901
2018-02-09 205.44 213.44 204.20 211.11 1798295
2018-02-12 212.32 216.62 210.30 214.85 1000188
2018-02-13 213.22 214.91 211.71 214.27 663027
2018-02-14 211.39 217.59 210.29 216.87 817930
2018-02-15 218.32 223.12 217.47 222.72 804863
2018-02-16 222.45 224.49 220.68 222.79 701696
2018-02-20 221.96 223.52 219.15 220.23 567764
2018-02-21 220.23 226.72 220.12 221.53 549458
2018-02-22 223.07 224.42 219.60 220.40 450092
2018-02-23 222.11 227.38 220.27 227.30 536170
2018-02-26 227.98 228.84 224.57 226.90 639763
2018-02-27 226.35 227.53 223.30 223.30 673482
2018-02-28 224.78 226.72 221.57 221.64 732331
2018-03-01 221.05 223.07 216.69 218.26 747899
2018-03-02 216.07 223.42 215.29 222.78 866186
2018-03-05 220.81 225.97 219.73 224.42 543884
2018-03-06 224.87 230.12 224.33 229.16 600273
2018-03-07 227.01 235.41 225.14 234.45 818299
2018-03-08 234.74 236.90 233.58 236.71 757260
2018-03-09 237.75 243.66 237.32 243.12 801074
2018-03-12 244.30 247.76 243.07 246.09 640920
2018-03-13 247.81 248.88 244.08 246.45 606499
2018-03-14 247.52 248.76 243.45 244.75 846850
2018-03-15 245.20 248.42 244.21 244.57 739594
2018-03-16 245.84 249.46 245.18 246.81 1094335
2018-03-19 245.44 247.09 239.88 241.77 822702
2018-03-20 242.64 246.10 240.56 245.58 589555
2018-03-21 245.19 245.66 239.09 239.93 710140
2018-03-22 237.90 240.95 234.23 234.37 820362
2018-03-23 234.47 237.48 228.74 228.77 872958
2018-03-26 232.45 235.83 229.40 235.50 940424
2018-03-27 237.03 241.55 229.40 230.73 651349
2018-03-28 231.37 233.16 226.76 228.42 715008
2018-03-29 230.19 232.22 226.09 229.81 719888
2018-04-02 229.23 230.03 219.96 223.50 811961
2018-04-03 224.45 226.35 220.88 223.51 740177
2018-04-04 220.77 231.98 219.50 231.12 925450
2018-04-05 232.14 232.82 228.84 229.76 571594
2018-04-06 228.19 229.46 219.74 221.79 743333
2018-04-09 222.65 228.52 221.81 223.74 753052
2018-04-10 228.04 233.66 226.53 232.24 748596
2018-04-11 231.30 234.64 230.55 231.02 573934
2018-04-12 231.81 237.13 231.81 235.32 403620
2018-04-13 236.80 236.80 233.24 234.68 366183
2018-04-16 236.41 241.24 235.94 238.33 694318
2018-04-17 239.95 244.21 238.35 241.53 902379
2018-04-18 242.40 245.75 241.60 243.01 1157801
2018-04-19 242.47 242.78 237.18 238.96 894605
2018-04-20 239.74 240.30 236.61 237.76 1092933
2018-04-23 238.85 240.07 237.45 238.97 763144
2018-04-24 240.08 240.08 228.14 231.83 1151868
2018-04-25 244.94 244.94 220.28 224.72 2889042
2018-04-26 225.51 237.37 225.04 235.84 2530873
2018-04-27 234.87 237.84 233.71 237.61 837137
2018-04-30 238.70 239.01 234.19 234.19 694392
2018-05-01 233.31 236.84 233.28 236.19 536885
2018-05-02 235.81 239.10 233.01 233.77 638499
2018-05-03 231.78 234.04 229.14 233.22 623103
2018-05-04 231.14 238.05 230.09 237.97 598282
2018-05-07 244.26 252.02 243.05 249.70 1161441
2018-05-08 248.34 250.78 247.71 248.93 829761
2018-05-09 249.33 256.81 247.04 255.17 874396
2018-05-10 256.45 258.80 254.45 257.57 839620
2018-05-11 258.03 259.84 256.88 259.52 611782
2018-05-14 259.52 265.26 258.88 261.90 641721
2018-05-15 260.04 260.42 254.98 256.37 749147
2018-05-16 256.37 262.06 256.37 261.32 564185
2018-05-17 261.43 263.96 259.93 260.94 462840
2018-05-18 261.23 264.17 259.96 262.12 525153
2018-05-21 263.42 264.30 259.50 260.78 512279
2018-05-22 262.45 265.36 260.80 263.22 699096
2018-05-23 260.66 265.10 260.09 264.13 601863
2018-05-24 265.59 266.27 262.25 263.25 588630
2018-05-25 262.16 263.76 257.10 258.77 679138
2018-05-29 256.85 259.26 254.29 258.87 818194
2018-05-30 260.33 267.64 260.33 264.77 733447
2018-05-31 264.23 267.62 262.14 264.82 678994
2018-06-01 266.93 268.87 264.15 268.60 504089
2018-06-04 269.25 273.86 268.94 272.42 592076
2018-06-05 272.51 273.63 269.72 271.29 487984
2018-06-06 272.54 277.50 270.11 277.27 677801
2018-06-07 277.32 278.12 270.86 272.86 665418
2018-06-08 272.52 274.31 270.79 274.14 617086
2018-06-11 273.72 279.69 273.33 276.18 635193
2018-06-12 276.05 284.27 275.31 283.90 705740
2018-06-13 283.83 284.95 278.21 279.20 647745
2018-06-14 281.18 283.23 279.30 282.04 640085
2018-06-15 282.00 283.39 278.28 280.67 1377166
2018-06-18 278.63 281.41 276.34 280.77 665327
2018-06-19 278.20 278.72 275.65 277.75 794604
2018-06-20 278.97 280.80 277.27 279.60 651101
2018-06-21 280.38 281.34 276.37 278.05 442086
2018-06-22 278.87 278.87 274.40 274.74 2279898
2018-06-25 274.45 278.19 264.08 266.78 1370206
2018-06-26 267.84 268.77 265.45 267.80 1335185
2018-06-27 268.75 270.67 262.88 263.01 670739
2018-06-28 262.69 270.00 261.40 267.83 787644
2018-06-29 269.11 273.32 269.06 271.48 654064
2018-07-02 271.10 271.31 266.98 271.23 497084
2018-07-03 272.80 274.84 271.70 272.91 439623
2018-07-05 272.67 274.97 269.25 272.64 504775
2018-07-06 273.51 278.92 272.20 278.12 662964
2018-07-09 279.45 281.03 277.23 280.68 642628
2018-07-10 282.72 285.02 279.78 283.29 1121058
2018-07-11 280.45 288.93 280.45 286.32 784310
2018-07-12 287.30 296.45 286.91 296.16 1294159
2018-07-13 294.89 299.88 294.05 298.40 970602
2018-07-16 306.15 306.15 292.73 293.54 694989
2018-07-17 291.70 298.77 291.13 296.94 675973
2018-07-18 296.96 299.46 294.63 298.68 630126
2018-07-19 297.75 302.39 297.34 300.45 543378
2018-07-20 301.03 303.80 300.02 302.44 844928
2018-07-23 302.44 304.87 301.60 302.34 699031
2018-07-24 304.46 305.96 296.77 300.00 1078363
2018-07-25 299.38 307.75 299.26 306.99 594190
2018-07-26 308.29 308.29 300.75 302.87 984463
2018-07-27 303.97 305.21 289.86 292.72 1257405
2018-07-30 289.63 291.61 279.80 281.15 1879800
2018-07-31 304.35 316.12 295.65 315.28 3590212
2018-08-01 315.07 322.94 311.38 314.19 1468360
2018-08-02 311.73 323.61 309.87 323.20 1221675
2018-08-03 322.62 325.81 319.47 323.19 1526534
2018-08-06 323.48 328.13 321.09 323.06 809039
2018-08-07 328.46 331.54 326.65 327.73 989414
2018-08-08 327.11 329.56 326.54 328.64 796338
2018-08-09 329.11 329.18 323.07 324.17 860982
2018-08-10 322.35 324.19 320.22 321.01 913744
2018-08-13 320.77 322.94 317.66 318.14 953932
2018-08-14 319.92 321.95 318.00 320.93 810814
2018-08-15 318.42 320.53 315.91 318.65 655122
2018-08-16 320.13 322.71 317.21 317.83 1238545
2018-08-17 319.79 320.59 315.04 316.76 1772579
2018-08-20 316.92 320.61 314.75 316.87 1206847
2018-08-21 317.00 324.65 317.00 322.17 929391
2018-08-22 320.79 326.51 320.79 326.39 595220
2018-08-23 326.56 328.78 323.95 326.33 775398
2018-08-24 326.08 333.51 325.72 331.07 793290
2018-08-27 332.64 336.51 332.20 335.46 747345
2018-08-28 338.27 341.17 332.62 335.11 1029294
2018-08-29 336.48 340.90 334.60 340.82 714422
2018-08-30 340.06 343.51 339.75 343.13 658770
2018-08-31 342.99 347.91 341.89 344.90 1236443
2018-09-04 344.27 344.78 340.10 343.13 874759
2018-09-05 343.03 343.07 334.99 336.66 1144172
2018-09-06 339.34 341.60 337.30 338.54 785957
2018-09-07 335.48 340.21 333.52 335.39 703233
2018-09-10 337.10 339.86 333.39 339.59 535724
2018-09-11 339.01 343.58 335.43 342.46 475003
2018-09-12 341.82 342.52 337.39 340.03 550691
2018-09-13 341.13 346.14 341.13 345.95 613900
2018-09-14 347.59 347.76 340.98 343.24 557008
2018-09-17 343.17 343.67 336.48 337.50 559886
2018-09-18 338.43 344.84 338.27 341.06 516740
2018-09-19 340.29 342.02 336.55 340.57 423347
2018-09-20 342.54 346.53 341.16 346.35 577047
2018-09-21 348.08 350.54 346.53 348.14 1171341
2018-09-24 346.35 349.28 343.62 348.23 483317
2018-09-25 348.71 351.87 347.03 348.97 727911
2018-09-26 351.42 355.62 350.39 351.34 744385
2018-09-27 352.84 357.70 352.39 356.71 598762
2018-09-28 357.18 362.18 354.29 356.79 804873
2018-10-01 358.82 361.50 355.12 356.28 685295
2018-10-02 356.91 358.52 351.46 352.01 718196
2018-10-03 353.42 353.42 348.73 349.54 490825
2018-10-04 347.96 348.70 333.00 335.07 1230156
2018-10-05 324.65 327.47 316.88 320.30 2095823
2018-10-08 319.81 320.83 311.50 316.77 1120063
2018-10-09 315.87 318.64 312.37 314.68 775626
2018-10-10 312.58 313.41 296.06 296.23 2123419
2018-10-11 296.23 307.27 295.50 298.85 1778990
2018-10-12 307.69 315.26 307.40 312.69 1923323
2018-10-15 311.45 312.58 304.53 304.64 774759
2018-10-16 307.63 318.82 305.70 317.44 1649977
2018-10-17 317.45 320.21 313.71 319.76 835175
2018-10-18 319.81 320.70 309.95 312.46 1012079
2018-10-19 314.93 319.24 303.96 304.34 1482926
2018-10-22 306.00 310.06 302.12 308.35 903093
2018-10-23 302.99 306.10 293.19 305.02 1727771
2018-10-24 301.89 311.08 280.84 281.40 2769554
2018-10-25 284.63 292.44 281.28 289.80 1556376
2018-10-26 282.61 292.30 278.13 286.84 1524718
2018-10-29 293.13 294.75 278.18 284.07 1354978
2018-10-30 284.62 295.54 281.18 295.25 1232320
2018-10-31 299.67 308.03 298.73 302.44 1228025
2018-11-01 303.13 305.93 298.92 303.99 970928
2018-11-02 308.32 320.62 307.38 318.92 1859313
2018-11-05 320.13 320.18 312.34 315.07 800962
2018-11-06 313.57 317.54 309.38 313.70 852529
2018-11-07 315.91 333.44 314.64 333.09 1273158
2018-11-08 331.75 339.55 330.04 330.05 1399504
2018-11-09 330.11 330.11 315.49 320.04 1192401
2018-11-12 315.42 316.95 301.37 301.71 1396653
2018-11-13 303.86 307.92 299.58 302.47 998179
2018-11-14 303.76 305.72 297.73 299.61 753657
2018-11-15 298.06 310.90 295.08 310.57 1106308
2018-11-16 309.06 317.94 306.01 310.98 926047
2018-11-19 311.34 311.77 291.89 293.15 1371033
2018-11-20 289.85 300.11 283.87 292.66 1674991
2018-11-21 295.97 303.98 293.75 301.21 948551
2018-11-23 298.16 305.70 296.18 301.81 419745
2018-11-26 305.45 308.49 302.89 307.93 811745
2018-11-27 306.06 313.23 304.68 312.79 747491
2018-11-28 312.80 325.02 311.90 324.98 1086036
2018-11-29 322.71 331.46 322.67 328.50 872681
2018-11-30 327.58 329.37 321.87 328.06 1212588
2018-12-03 333.96 340.56 332.88 340.45 1513621
2018-12-04 340.15 346.89 324.04 324.86 1660194
2018-12-06 318.34 325.54 314.07 324.97 1489884
2018-12-07 321.78 325.10 309.78 312.42 1086551
2018-12-10 312.50 315.71 306.26 314.01 844910
2018-12-11 318.63 322.19 315.62 319.70 679991
2018-12-12 324.78 332.76 322.72 327.49 868088
2018-12-13 329.92 332.61 321.56 325.26 571658
2018-12-14 321.74 323.57 316.91 317.33 877575
2018-12-17 318.63 318.63 299.24 302.19 1221070
2018-12-18 305.08 308.72 300.69 304.81 1016575
2018-12-19 305.60 311.71 293.32 294.91 1250039
2018-12-20 294.35 295.80 280.00 284.07 1679722
2018-12-21 284.28 287.59 270.96 271.06 2327831
2018-12-24 268.35 272.63 263.42 264.84 797799
2018-12-26 266.21 285.48 266.21 285.14 1268452
2018-12-27 279.73 291.26 277.24 291.17 1364104
2018-12-28 294.77 296.47 287.10 289.89 738095
2018-12-31 292.48 296.36 287.31 291.54 647164
2019-01-02 286.46 289.56 281.80 286.28 806904
2019-01-03 290.33 290.33 275.85 276.29 1225349
2019-01-04 282.19 294.96 281.91 294.22 1379204
2019-01-07 293.39 305.33 292.64 299.28 1046903
2019-01-08 283.86 290.48 276.44 285.53 2564981
2019-01-09 287.91 297.56 287.23 296.70 1226180
2019-01-10 295.90 301.22 290.97 301.10 888101
2019-01-11 298.85 300.52 294.63 298.48 679100
2019-01-14 295.24 296.70 290.64 290.82 712452
2019-01-15 291.61 298.79 291.61 296.93 820162
2019-01-16 297.43 303.78 296.51 297.08 768499
2019-01-17 297.69 304.61 297.54 301.37 504389
2019-01-18 305.07 305.94 297.69 304.00 1016507
2019-01-22 302.92 303.63 293.20 295.12 805159
2019-01-23 295.04 299.51 288.76 293.83 777208
2019-01-24 294.90 295.91 290.14 292.64 617189
2019-01-25 292.54 295.48 285.09 285.66 1389503
2019-01-28 285.27 285.27 279.12 279.63 1262239
2019-01-29 280.95 281.52 272.67 277.28 1317551
2019-01-30 268.40 273.87 261.10 264.94 2721300
2019-01-31 265.39 276.18 265.39 271.96 1646406
2019-02-01 272.27 278.30 271.71 274.95 1051016
2019-02-04 275.48 277.02 270.56 273.18 837879
2019-02-05 273.07 276.25 271.50 273.98 972752
2019-02-06 272.40 277.38 272.40 276.23 757670
2019-02-07 274.11 275.25 266.67 268.78 925431
2019-02-08 267.80 277.00 267.40 276.15 1196529
2019-02-11 277.40 281.49 275.97 276.41 651637
2019-02-12 279.74 284.64 278.99 284.02 773028
2019-02-13 285.44 288.32 282.58 285.31 946109
2019-02-14 284.16 286.99 283.69 284.29 643994
2019-02-15 288.26 291.43 285.79 291.43 773565
2019-02-19 291.24 296.00 290.77 293.80 929041
2019-02-20 294.69 295.06 289.67 293.78 854274
2019-02-21 293.76 294.51 287.28 288.57 617017
2019-02-22 289.23 293.55 289.23 292.64 545226
2019-02-25 294.35 297.74 293.47 296.21 635208
2019-02-26 296.11 296.51 291.91 292.78 962483
2019-02-27 291.61 300.71 291.12 300.51 720282
2019-02-28 300.62 305.88 299.74 304.02 1611910
2019-03-01 305.15 313.30 304.80 312.19 1095358
2019-03-04 312.25 312.66 295.49 299.09 1368786
2019-03-05 299.89 300.27 294.73 295.30 632247
2019-03-06 296.08 297.15 289.71 290.30 783208
2019-03-07 290.06 290.30 281.19 283.89 1220362
2019-03-08 281.11 286.68 277.51 286.29 944759
2019-03-11 287.13 292.08 286.61 291.78 697443
2019-03-12 293.55 297.54 291.36 296.73 965168
2019-03-13 297.92 302.19 297.81 299.64 700055
2019-03-14 299.44 300.84 297.68 300.55 563650
2019-03-15 301.34 301.86 298.07 301.17 1465981
2019-03-18 301.11 301.62 294.93 297.22 713237
2019-03-19 298.76 302.98 297.57 302.01 840129
2019-03-20 302.22 307.87 301.09 306.48 936342
2019-03-21 304.95 310.90 304.54 310.28 758890
2019-03-22 310.15 310.33 299.77 300.15 1008920
2019-03-25 299.38 300.04 293.18 295.21 729407
2019-03-26 297.41 300.33 295.64 298.90 552849
2019-03-27 298.34 299.71 291.28 293.62 702137
2019-03-28 294.52 297.34 292.69 296.60 531717
2019-03-29 299.64 302.42 297.00 302.00 855936
2019-04-01 305.65 309.50 305.29 307.97 948568
2019-04-02 306.19 309.40 302.56 307.26 667461
2019-04-03 309.94 312.73 308.17 310.27 806595
2019-04-04 309.13 309.64 303.11 306.21 543380
2019-04-05 308.48 314.57 307.31 314.45 843317
2019-04-08 313.12 314.93 305.30 314.56 1093587
2019-04-09 311.94 313.54 306.53 307.78 920628
2019-04-10 308.14 316.38 305.60 315.77 1040047
2019-04-11 315.91 319.39 313.78 319.33 888880
2019-04-12 322.57 330.88 321.91 328.90 1455138
2019-04-15 329.15 330.54 324.34 325.74 1127252
2019-04-16 326.70 330.28 318.03 320.28 975399
2019-04-17 321.67 322.40 306.53 309.77 1225277
2019-04-18 312.77 314.41 303.76 310.10 1136580
2019-04-22 309.67 312.43 306.92 310.16 528407
2019-04-23 306.59 316.02 305.22 313.05 1369241
2019-04-24 312.95 314.37 305.21 305.72 907023
2019-04-25 305.33 311.87 303.76 310.27 1277645
2019-04-26 306.19 306.96 296.65 305.25 2152470
2019-04-29 304.96 307.89 298.26 303.31 1621104
2019-04-30 303.75 306.19 300.65 303.27 1161162
2019-05-01 303.05 304.14 299.78 301.44 853408
2019-05-02 300.57 306.09 299.99 303.94 831259
2019-05-03 306.91 316.83 305.84 316.41 1192779
2019-05-06 309.17 317.17 307.16 315.67 891329
2019-05-07 312.46 314.22 308.64 311.54 908401
2019-05-08 309.68 313.80 307.26 310.49 714865
2019-05-09 309.41 309.84 301.95 308.49 1028475
2019-05-10 306.50 310.15 297.78 306.97 1095776
2019-05-13 299.33 301.31 292.01 292.45 1082521
2019-05-14 294.77 298.78 293.11 296.04 1066074
2019-05-15 293.50 299.61 292.58 298.00 894668
2019-05-16 298.81 301.86 298.81 301.18 843394
2019-05-17 298.51 304.43 298.51 299.02 744048
2019-05-20 296.10 298.31 291.95 292.18 766479
2019-05-21 295.66 304.53 295.66 297.90 869534
2019-05-22 295.92 305.42 295.45 304.08 627544
2019-05-23 301.33 304.44 296.95 300.33 707895
2019-05-24 302.92 306.67 302.92 303.71 599871
2019-05-28 304.07 310.80 304.02 304.24 1153829
2019-05-29 301.73 305.13 298.70 299.65 648984
2019-05-30 300.61 304.95 300.35 302.49 635276
2019-05-31 299.41 302.27 297.54 298.32 844765
2019-06-03 298.29 303.80 294.25 295.22 1062325
2019-06-04 298.60 305.44 295.57 305.05 916601
2019-06-05 306.73 310.63 305.77 309.24 710015
2019-06-06 309.28 311.05 308.22 309.65 503308
2019-06-07 312.06 330.59 311.51 326.10 1313428
2019-06-10 325.66 331.69 325.21 327.69 1069004
2019-06-11 330.73 334.95 324.22 326.49 795767
2019-06-12 325.17 330.49 324.55 329.66 543309
2019-06-13 330.49 333.12 329.06 331.73 578447
2019-06-14 331.75 334.72 330.90 334.38 741368
2019-06-17 335.27 342.74 335.05 341.29 911767
2019-06-18 343.82 344.19 337.68 338.12 950446
2019-06-19 336.79 342.95 336.64 342.09 909701
2019-06-20 345.38 349.72 342.39 348.54 981387
2019-06-21 346.91 353.40 345.88 351.44 1575202
2019-06-24 351.48 353.12 347.61 347.73 754653
2019-06-25 348.19 352.03 344.95 348.06 753899
2019-06-26 348.13 348.95 344.56 346.40 738041
2019-06-27 348.90 349.12 342.67 346.53 681215
2019-06-28 347.24 358.68 344.72 357.85 1230533
2019-07-01 360.90 361.21 357.69 360.30 993457
2019-07-02 361.59 362.06 355.09 360.98 487198
2019-07-03 361.74 367.59 361.22 367.25 540947
2019-07-05 368.23 368.92 363.19 367.65 599633
2019-07-08 367.03 367.42 361.69 364.62 754776
2019-07-09 362.22 367.09 358.47 366.68 940498
2019-07-10 365.97 370.11 360.99 362.27 1234342
2019-07-11 360.92 360.92 348.98 353.48 1837247
2019-07-12 301.57 303.73 295.42 296.51 8475817
2019-07-15 296.63 298.31 292.11 293.83 3522854
2019-07-16 294.62 297.44 293.03 293.84 1840869
2019-07-17 293.84 296.57 293.64 294.42 1270059
2019-07-18 294.52 296.40 287.67 290.20 1620592
2019-07-19 289.46 289.86 282.86 285.00 1733987
2019-07-22 286.32 290.98 285.65 289.93 1230419
2019-07-23 291.61 297.21 288.76 296.12 1438591
2019-07-24 295.49 298.34 293.52 295.50 929074
2019-07-25 296.20 296.20 289.58 290.25 834379
2019-07-26 291.61 294.50 287.80 292.48 909601
2019-07-29 292.91 296.76 290.52 295.89 1122162
2019-07-30 290.50 295.49 286.58 291.57 2354491
2019-07-31 292.34 295.43 288.11 291.00 1747784
2019-08-01 291.61 297.51 290.27 293.22 1244960
2019-08-02 292.58 292.58 284.39 289.06 1047616
2019-08-05 284.56 286.42 278.74 280.97 1299997
2019-08-06 283.19 284.27 277.39 283.77 991792
2019-08-07 281.95 285.55 277.60 284.68 839734
2019-08-08 284.89 290.36 283.25 290.09 824830
2019-08-09 290.19 291.02 284.18 285.77 829637
2019-08-12 283.92 285.87 280.65 282.22 746943
2019-08-13 281.43 289.55 279.95 285.76 821690
2019-08-14 280.29 281.35 276.19 277.09 1033766
2019-08-15 278.79 279.38 274.51 276.80 715623
2019-08-16 280.11 283.20 277.50 278.16 926672
2019-08-19 281.89 281.89 278.57 280.57 715458
2019-08-20 280.57 281.89 276.55 276.69 621607
2019-08-21 277.55 282.50 276.74 282.37 505605
2019-08-22 282.15 283.20 277.72 280.51 449717
2019-08-23 280.86 281.34 270.34 271.62 1223624
2019-08-26 274.04 274.87 271.39 274.38 809560
2019-08-27 276.60 280.91 275.33 277.05 659440
2019-08-28 275.48 276.52 273.21 273.74 620307
2019-08-29 277.70 278.69 275.45 277.08 591192
2019-08-30 277.43 278.28 272.25 273.47 665770
2019-09-03 272.05 272.52 262.31 264.56 1402218
2019-09-04 266.33 267.00 260.50 264.11 1345454
2019-09-05 266.94 266.94 263.57 264.18 1734395
2019-09-06 263.67 265.32 262.09 262.45 1350711
2019-09-09 263.90 264.63 257.98 259.37 1571479
2019-09-10 257.16 269.70 255.93 268.32 1295045
2019-09-11 270.60 281.76 270.05 281.56 1824695
2019-09-12 284.02 291.89 283.78 289.20 1961483
2019-09-13 289.53 295.18 289.48 292.49 1261318
2019-09-16 290.82 294.70 288.50 292.47 1000158
2019-09-17 292.74 295.25 288.92 289.92 973879
2019-09-18 290.33 294.65 289.45 294.53 958238
2019-09-19 292.77 298.15 292.77 296.66 794832
2019-09-20 294.98 301.74 294.35 300.91 1785335
2019-09-23 299.12 300.82 296.27 297.27 737658
2019-09-24 298.46 298.77 285.62 287.02 1355363
2019-09-25 287.45 293.07 284.33 291.75 707445
2019-09-26 291.49 293.85 289.10 290.32 625480
2019-09-27 293.18 295.62 290.03 292.85 644092
2019-09-30 292.40 297.50 291.62 295.71 649990
2019-10-01 295.71 299.70 287.21 287.74 766592
2019-10-02 286.65 287.06 277.68 280.22 1341341
2019-10-03 279.94 288.69 278.05 288.69 856350
2019-10-04 288.28 294.08 288.21 293.88 681466
2019-10-07 292.27 296.95 290.66 293.19 540981
2019-10-08 289.33 292.34 278.00 280.29 1105007
2019-10-09 283.27 290.73 283.25 288.65 879853
2019-10-10 288.50 291.30 286.75 289.84 525423
2019-10-11 293.88 298.90 293.65 294.11 681422
2019-10-14 294.15 301.73 294.03 301.63 766845
2019-10-15 301.30 304.47 300.20 303.44 624770
2019-10-16 303.25 304.11 299.03 301.01 657467
2019-10-17 303.11 303.95 300.55 301.86 595213
2019-10-18 302.55 303.74 298.58 300.78 598072
2019-10-21 301.08 306.16 301.08 305.05 634679
2019-10-22 305.58 308.82 299.73 300.40 721452
2019-10-23 301.10 306.80 299.91 303.84 661125
2019-10-24 304.60 306.96 300.36 306.67 1089064
2019-10-25 290.49 291.08 271.93 282.51 4902488
2019-10-28 284.73 302.43 283.32 295.55 2371542
2019-10-29 294.52 299.23 291.61 293.35 1042067
2019-10-30 293.14 293.76 284.70 288.21 1095058
2019-10-31 288.05 291.94 283.78 287.25 905544
2019-11-01 288.96 295.29 288.53 292.04 903524
2019-11-04 294.49 296.91 291.74 295.18 739444
2019-11-05 296.52 298.72 292.23 292.45 754694
2019-11-06 292.48 292.89 284.86 288.93 826878
2019-11-07 290.97 291.43 285.12 286.99 932644
2019-11-08 284.80 286.70 282.14 285.18 935817
2019-11-11 284.82 287.35 282.68 286.75 743530
2019-11-12 287.59 290.63 286.02 287.46 607248
2019-11-13 287.03 290.29 286.00 289.88 382784
2019-11-14 291.18 291.84 286.65 290.09 562136
2019-11-15 292.63 297.91 290.86 297.42 750203
2019-11-18 297.34 298.26 293.48 298.09 996649
2019-11-19 298.71 305.06 298.41 302.31 862293
2019-11-20 299.98 306.95 299.76 306.10 1073666
2019-11-21 305.16 305.86 300.70 304.10 576766
2019-11-22 305.08 307.16 303.33 306.79 604861
2019-11-25 306.69 309.10 305.42 308.35 713281
2019-11-26 308.13 312.24 306.45 310.47 1090820
2019-11-27 310.87 312.12 309.92 311.96 719927
2019-11-29 311.05 313.75 309.71 311.79 444444
2019-12-02 311.37 312.82 307.91 310.73 833662
2019-12-03 308.64 314.32 306.69 313.93 677631
2019-12-04 312.69 313.39 310.42 310.74 704593
2019-12-05 311.05 312.35 310.06 310.86 472954
2019-12-06 312.02 319.20 310.70 317.34 935947
2019-12-09 317.06 318.87 314.55 317.45 798828
2019-12-10 316.89 320.09 315.04 317.79 789580
2019-12-11 316.88 316.88 308.55 311.60 799258
2019-12-12 311.91 315.84 310.07 312.98 791555
2019-12-13 313.59 316.91 310.63 315.63 622971
2019-12-16 318.19 319.65 316.07 318.57 806901
2019-12-17 318.82 318.82 311.54 314.40 685911
2019-12-18 314.49 317.46 311.78 316.13 861869
2019-12-19 316.13 317.14 309.18 316.10 699597
2019-12-20 317.61 321.89 315.70 320.90 1794816
2019-12-23 320.49 324.97 318.82 324.67 1000679
2019-12-24 321.17 327.21 321.17 326.10 364117
2019-12-26 326.12 326.60 320.90 322.07 865858
2019-12-27 323.23 323.47 320.21 322.99 441568
2019-12-30 322.95 323.28 315.67 318.96 854803
2019-12-31 319.39 322.67 318.53 322.46 461632
2020-01-02 319.84 323.54 314.24 317.85 777107
2020-01-03 313.47 316.04 312.03 313.70 1346075
2020-01-06 311.99 316.60 309.85 316.42 760871
2020-01-07 319.03 321.90 316.98 320.47 789234
2020-01-08 319.13 325.14 317.60 322.87 679696
2020-01-09 325.62 327.54 323.33 325.24 879666
2020-01-10 327.19 330.13 324.32 326.14 951472
2020-01-13 326.51 328.36 304.07 314.11 2338846
2020-01-14 315.01 316.38 308.15 308.23 2174439
2020-01-15 311.05 313.16 309.12 311.43 1178566
2020-01-16 314.38 317.32 312.59 316.84 722654
2020-01-17 318.56 318.75 311.49 315.63 1122799
2020-01-21 314.18 321.28 313.12 319.14 1289553
2020-01-22 319.56 323.31 319.00 321.74 826072
2020-01-23 321.08 321.36 317.52 317.85 944376
2020-01-24 318.55 319.12 309.37 310.64 1070289
2020-01-27 305.82 307.89 302.75 305.14 859132
2020-01-28 306.63 307.80 303.68 305.49 1129209
2020-01-29 306.19 307.65 303.38 304.53 1255969
2020-01-30 289.18 306.42 286.99 287.72 3328257
2020-01-31 287.95 288.52 280.78 281.95 1460536
2020-02-03 284.90 287.89 283.96 285.20 1040078
2020-02-04 289.45 290.63 287.51 287.72 1109986
2020-02-05 291.88 294.08 289.28 291.95 1839730
2020-02-06 294.28 294.51 291.42 292.80 706454
2020-02-07 292.58 292.94 285.59 286.07 1125358
2020-02-10 286.12 287.29 285.29 286.17 1219558
2020-02-11 288.59 290.38 286.83 287.72 3528533
2020-02-12 289.30 289.94 283.37 285.07 1872066
2020-02-13 284.45 285.40 282.43 283.23 2215412
2020-02-14 284.72 291.67 283.92 290.56 1494467
2020-02-18 290.63 291.67 288.60 291.53 813898
2020-02-19 293.24 296.90 292.09 294.72 1338963
2020-02-20 295.49 296.85 289.40 292.05 698094
2020-02-21 291.61 292.99 286.54 287.66 722473
2020-02-24 280.27 281.57 271.19 273.25 1444305
2020-02-25 274.74 275.07 261.51 262.40 1605162
2020-02-26 264.35 272.92 263.46 267.01 1423789
2020-02-27 260.98 265.98 251.72 252.66 2319025
2020-02-28 246.64 258.44 245.37 258.24 2678249
2020-03-02 260.52 270.60 257.93 270.49 1768278
2020-03-03 269.64 277.36 263.15 265.36 1353976
2020-03-04 268.28 274.52 265.46 274.24 956047
2020-03-05 266.28 272.19 264.75 268.30 1079826
2020-03-06 258.52 268.10 258.52 266.74 1117741
2020-03-09 250.43 260.87 248.22 252.53 1678603
2020-03-10 259.34 263.12 250.03 260.65 1466584
2020-03-11 254.12 256.55 234.71 239.13 1860301
2020-03-12 223.40 229.01 216.10 217.03 2318761
2020-03-13 226.02 228.91 205.33 226.80 2481026
2020-03-16 204.42 222.15 200.02 205.12 1908262
2020-03-17 208.88 225.97 201.68 219.44 1701179
2020-03-18 208.42 218.69 191.27 203.35 1885672
2020-03-19 202.33 223.37 193.43 218.51 1738491
2020-03-20 225.74 245.87 222.59 235.23 3159461
2020-03-23 232.93 243.01 227.98 231.11 2088263
2020-03-24 240.66 247.87 237.04 247.07 1758766
2020-03-25 244.11 251.96 240.39 241.37 1722537
2020-03-26 245.07 268.88 243.42 266.74 1792240
2020-03-27 257.12 262.92 252.44 261.52 1360713
2020-03-30 259.33 269.56 258.59 268.50 1717447
2020-03-31 263.76 268.34 260.40 265.48 1686195
2020-04-01 258.48 262.45 244.11 249.28 1915349
2020-04-02 247.28 266.18 247.05 265.35 1258781
2020-04-03 262.79 266.65 252.19 256.13 871762
2020-04-06 263.84 271.29 261.95 270.23 1418651
2020-04-07 276.67 278.61 272.55 272.79 1505385
2020-04-08 273.74 275.48 268.44 273.13 1430447
2020-04-09 273.68 279.71 271.65 279.57 1201248
2020-04-13 274.05 281.76 273.62 281.35 1119479
2020-04-14 284.35 291.32 283.91 289.55 1133487
2020-04-15 282.21 287.62 280.19 286.06 1113097
2020-04-16 292.23 295.73 285.81 295.01 946389
2020-04-17 300.91 308.33 297.85 307.51 1277892
2020-04-20 303.92 315.86 300.36 313.85 1678394
2020-04-21 302.30 306.17 299.19 301.72 1285013
2020-04-22 304.96 306.12 300.37 302.84 1030353
2020-04-23 302.72 312.34 302.72 303.96 850790
2020-04-24 300.10 302.41 297.23 300.42 978859
2020-04-27 304.17 309.58 303.17 305.78 830221
2020-04-28 306.25 308.37 296.08 305.01 971181
2020-04-29 310.96 314.93 306.03 308.57 1283209
2020-04-30 307.36 311.14 303.42 310.10 991456
2020-05-01 308.29 308.54 294.82 297.32 1009893
2020-05-04 296.66 300.76 295.58 299.58 610741
2020-05-05 301.69 304.90 299.23 301.57 700079
2020-05-06 302.99 309.33 301.91 306.23 563779
2020-05-07 308.25 308.88 303.56 304.59 553930
2020-05-08 308.45 309.10 299.43 301.20 687146
2020-05-11 300.46 311.97 297.72 311.35 1164714
2020-05-12 310.91 322.97 305.67 312.55 1471777
2020-05-13 313.66 326.10 311.27 314.34 1075317
2020-05-14 314.44 316.32 310.71 313.95 907146
2020-05-15 314.08 326.40 312.17 325.63 1202002
2020-05-18 329.10 338.82 328.86 334.51 1120584
2020-05-19 332.76 335.57 330.17 332.97 1046612
2020-05-20 335.28 349.44 335.28 347.72 1664133
2020-05-21 345.62 346.00 334.42 339.64 1038718
2020-05-22 339.64 344.93 336.43 344.78 710340
2020-05-26 347.30 351.74 343.82 344.49 1470886
2020-05-27 344.50 354.79 339.48 353.64 1215607
2020-05-28 352.21 367.23 349.94 362.57 1480387
2020-05-29 361.59 362.79 349.26 352.89 1802725
2020-06-01 351.04 359.25 347.98 355.19 617038
2020-06-02 354.20 355.82 348.33 355.81 861218
2020-06-03 355.81 356.15 345.92 348.29 889045
2020-06-04 345.35 352.79 345.07 348.37 1054825
2020-06-05 347.19 353.22 342.71 344.20 1059404
2020-06-08 341.12 350.08 340.98 348.77 830923
2020-06-09 347.59 351.46 344.10 347.77 655903
2020-06-10 352.08 352.74 344.79 349.00 749881
2020-06-11 344.90 347.40 326.45 327.49 1314493
2020-06-12 330.90 335.96 324.11 332.05 698246
2020-06-15 326.99 340.00 325.81 338.68 600122
2020-06-16 345.00 347.95 336.43 345.11 744270
2020-06-17 348.16 353.34 345.15 350.57 735355
2020-06-18 349.78 356.01 349.02 352.77 650308
2020-06-19 355.24 362.01 352.84 358.45 1607587
2020-06-22 359.21 359.21 347.59 350.39 878111
2020-06-23 350.90 358.27 350.04 356.73 776683
2020-06-24 356.98 362.20 344.12 348.90 807717
2020-06-25 348.38 356.40 342.02 356.00 659631
2020-06-26 354.79 357.88 347.26 350.01 879725
2020-06-29 353.15 353.50 346.88 352.17 569438
2020-06-30 352.17 362.19 348.16 359.99 865908
2020-07-01 358.93 360.31 352.21 358.24 624654
2020-07-02 362.20 366.86 360.83 362.66 698531
2020-07-06 364.51 373.46 362.95 368.77 816416
2020-07-07 359.86 368.19 358.78 361.71 719837
2020-07-08 365.47 365.80 356.20 359.52 1101443
2020-07-09 359.65 364.78 356.87 362.17 891317
2020-07-10 362.17 363.76 359.55 359.89 570988
2020-07-13 360.14 371.62 356.27 358.80 952836
2020-07-14 357.69 366.37 351.41 365.72 717013
2020-07-15 369.37 372.52 364.84 371.63 1008183
2020-07-16 371.62 371.62 362.63 365.36 812879
2020-07-17 367.66 374.45 365.63 372.91 1319112
2020-07-20 374.35 390.89 373.12 387.47 1258211
2020-07-21 387.84 390.31 377.36 378.93 902445
2020-07-22 380.47 382.98 373.89 380.75 574578
2020-07-23 384.43 388.28 373.06 375.64 784143
2020-07-24 374.23 374.23 366.09 371.55 537910
2020-07-27 374.22 384.43 372.51 382.04 668092
2020-07-28 381.69 385.45 373.43 374.64 591262
2020-07-29 376.89 377.63 373.53 374.50 629497
2020-07-30 370.87 375.37 369.56 372.07 612591
2020-07-31 371.31 373.92 366.68 371.47 933505
2020-08-03 374.41 390.53 374.17 386.73 1033008
2020-08-04 386.60 388.14 380.08 382.66 569743
2020-08-05 386.28 392.89 384.06 389.53 526789
2020-08-06 389.53 392.37 382.13 388.16 853082
2020-08-07 333.41 350.60 333.40 345.71 4266388
2020-08-10 347.02 347.97 342.24 343.46 951215
2020-08-11 344.47 344.47 330.39 331.66 1117870
2020-08-12 332.90 336.45 329.80 334.51 1124632
2020-08-13 336.38 347.11 334.52 343.64 991503
2020-08-14 344.38 344.94 334.38 337.84 693442
2020-08-17 341.79 347.23 340.03 344.22 767429
2020-08-18 344.12 348.57 339.93 346.11 758426
2020-08-19 348.39 348.39 341.93 343.46 614647
2020-08-20 341.19 345.29 337.27 344.68 660228
2020-08-21 343.79 344.40 338.67 343.19 588749
2020-08-24 345.07 345.21 334.75 339.11 591239
2020-08-25 340.04 342.81 338.81 341.13 454475
2020-08-26 341.44 345.28 338.47 343.67 599822
2020-08-27 343.25 343.25 335.44 341.29 855233
2020-08-28 341.74 344.37 340.78 344.10 507945
2020-08-31 342.33 349.30 341.19 347.23 802624
2020-09-01 345.41 346.69 337.20 338.11 962431
2020-09-02 339.67 358.00 338.25 354.33 1126543
2020-09-03 356.48 356.48 333.02 336.82 957637
2020-09-04 336.38 336.38 323.33 332.81 845269
2020-09-08 326.60 336.47 324.37 331.41 1095448
2020-09-09 333.36 341.76 331.46 337.29 684411
2020-09-10 337.13 343.79 333.95 336.43 598123
2020-09-11 339.34 341.04 335.37 340.14 683929
2020-09-14 344.77 348.92 342.31 343.76 751836
2020-09-15 345.28 348.34 341.51 342.34 773654
2020-09-16 345.25 366.13 311.28 313.45 3410674
2020-09-17 307.07 307.95 285.28 289.68 5365869
2020-09-18 290.01 292.50 282.69 287.23 4340284
2020-09-21 259.40 275.32 253.13 262.57 7343462
2020-09-22 261.29 267.56 253.94 261.00 4232753
2020-09-23 267.01 270.38 263.55 265.36 2173283
2020-09-24 266.03 279.44 259.63 278.30 2544552
2020-09-25 276.47 293.77 272.05 291.50 4336929
2020-09-28 298.65 299.00 289.34 296.91 1907450
2020-09-29 296.08 301.03 293.91 296.95 1611186
2020-09-30 296.64 301.92 295.12 300.43 1575999
2020-10-01 304.02 304.38 297.58 300.95 1783632
2020-10-02 297.58 303.06 296.47 299.80 1555786
2020-10-05 302.05 311.65 301.40 307.32 1430990
2020-10-06 308.90 314.87 306.28 308.40 1327101
2020-10-07 310.39 316.22 305.75 315.27 1156840
2020-10-08 318.61 324.65 313.61 324.44 1363766
2020-10-09 328.53 330.10 324.62 329.55 1420485
2020-10-12 331.52 346.04 330.13 342.46 1673099
2020-10-13 332.30 336.81 328.09 335.48 1731666
2020-10-14 335.83 337.71 317.11 320.88 1653562
2020-10-15 318.75 321.46 311.19 314.72 1241556
2020-10-16 317.07 323.42 316.46 317.18 1556106
2020-10-19 319.16 320.07 309.75 312.27 1012476
2020-10-20 311.97 316.15 309.71 311.47 685533
2020-10-21 311.54 314.34 307.56 308.96 553143
2020-10-22 309.92 317.73 309.92 316.80 818725
2020-10-23 318.71 318.71 311.05 314.50 760643
2020-10-26 312.30 314.45 304.54 310.13 926002
2020-10-27 312.45 318.82 309.53 312.74 1227244
2020-10-28 308.48 311.05 301.00 301.03 1248438
2020-10-29 301.18 310.22 296.71 306.09 1468705
2020-10-30 299.96 303.05 279.95 284.51 2726735
2020-11-02 289.66 295.37 280.80 284.69 1572070
2020-11-03 288.69 293.16 285.55 288.33 1198994
2020-11-04 299.87 303.21 291.31 302.62 1645301
2020-11-05 310.59 310.61 299.08 303.00 705500
2020-11-06 301.42 302.54 293.95 299.54 880992
2020-11-09 307.97 310.12 296.64 297.14 1595944
2020-11-10 293.17 299.38 290.82 293.12 1618912
2020-11-11 294.80 299.28 290.95 293.89 981727
2020-11-12 293.73 299.03 291.30 295.80 971734
2020-11-13 297.09 301.34 295.60 300.22 870545
2020-11-16 300.35 300.42 287.51 288.43 1653363
2020-11-17 288.43 290.99 285.76 289.61 1279176
2020-11-18 288.68 292.68 286.75 286.97 1078938
2020-11-19 287.44 292.41 284.46 290.63 984714
2020-11-20 291.87 298.11 288.89 292.38 878804
2020-11-23 292.58 297.44 289.24 293.40 876933
2020-11-24 296.28 301.10 294.77 297.08 978332
2020-11-25 300.59 300.74 293.28 295.47 541250
2020-11-27 296.47 310.40 295.50 308.16 981685
2020-11-30 308.44 313.53 302.32 313.08 1603479
2020-12-01 314.80 327.12 313.57 324.99 2119390
2020-12-02 325.00 332.06 323.00 331.28 1487763
2020-12-03 331.47 336.90 327.59 336.32 1720493
2020-12-04 335.42 341.17 333.79 340.85 1172919
2020-12-07 338.29 341.08 331.99 333.23 952720
2020-12-08 331.64 333.79 326.29 333.13 958584
2020-12-09 333.66 336.86 326.60 328.31 1423792
2020-12-10 328.69 339.17 327.14 334.09 784772
2020-12-11 332.31 335.62 329.49 332.44 798486
2020-12-14 335.35 341.49 334.57 337.40 992474
2020-12-15 339.08 343.27 337.08 342.75 945285
2020-12-16 343.60 344.67 340.25 343.43 759059
2020-12-17 348.41 351.78 346.30 351.19 1349818
2020-12-18 355.06 356.43 349.88 355.82 1922727
2020-12-21 350.61 354.15 346.91 352.48 1073118
2020-12-22 357.79 367.74 355.56 360.58 1184570
2020-12-23 359.66 363.71 355.82 356.26 747550
2020-12-24 353.28 358.74 351.88 357.01 269242
2020-12-28 362.30 362.76 355.60 356.52 539422
2020-12-29 360.70 362.38 352.95 355.87 452082
2020-12-30 357.92 359.97 350.67 353.90 580283
2020-12-31 356.11 360.07 350.80 359.65 513586
2021-01-04 360.46 364.02 351.28 357.47 970136
2021-01-05 355.05 364.43 353.59 364.41 822132
2021-01-06 357.15 369.92 354.79 366.01 999774
2021-01-07 366.14 373.52 366.11 371.71 804153
2021-01-08 373.81 376.32 364.51 368.99 1057818
2021-01-11 369.03 371.80 346.04 362.06 1933712
2021-01-12 360.47 362.32 348.97 351.17 1270456
2021-01-13 351.75 353.14 349.27 351.87 1430222
2021-01-14 353.83 361.88 351.90 360.66 860422
2021-01-15 360.85 384.92 359.68 365.82 1873427
2021-01-19 371.78 379.89 369.34 379.29 1142112
2021-01-20 379.04 392.76 379.04 392.25 1383324
2021-01-21 391.72 395.73 383.95 393.54 1069460
2021-01-22 389.45 397.37 387.11 394.88 803504
2021-01-25 395.63 413.80 395.31 409.22 1700273
2021-01-26 407.23 414.00 404.64 408.78 1128007
2021-01-27 402.92 422.77 395.46 419.99 2228121
2021-01-28 421.37 440.99 420.85 425.96 1500724
2021-01-29 423.54 426.93 413.81 414.51 1369647
2021-02-01 415.19 437.66 415.19 430.97 1130305
2021-02-02 432.39 440.33 420.34 427.93 929102
2021-02-03 427.83 428.17 407.96 408.44 961353
2021-02-04 413.49 419.91 407.57 416.65 782776
2021-02-05 419.82 420.37 410.73 416.91 792166
2021-02-08 420.34 438.73 418.96 438.44 1129020
2021-02-09 437.41 441.10 429.72 440.33 917123
2021-02-10 438.35 447.63 435.86 437.41 1014256
2021-02-11 441.42 443.88 433.04 438.60 901381
2021-02-12 440.63 540.22 439.67 490.64 3378369
2021-02-16 494.16 494.16 473.70 478.77 1513126
2021-02-17 477.14 483.06 468.03 480.41 921624
2021-02-18 473.13 476.34 462.29 472.20 926109
2021-02-19 474.52 480.18 466.13 472.65 936028
2021-02-22 466.57 469.33 455.37 457.39 995480
2021-02-23 450.32 456.47 437.56 451.54 1317198
2021-02-24 449.07 453.00 435.54 448.15 1135743
2021-02-25 447.92 448.84 424.93 433.39 1294555
2021-02-26 432.40 433.50 419.97 427.12 1457533
2021-03-01 436.44 439.10 430.74 434.01 865465
2021-03-02 432.17 435.80 425.81 428.67 753114
2021-03-03 424.35 424.87 404.53 404.76 1130830
2021-03-04 401.78 406.64 384.62 388.43 1268038
2021-03-05 390.99 392.19 371.71 387.69 1181765
2021-03-08 385.38 393.16 372.37 372.89 908758
2021-03-09 380.27 394.55 380.27 389.64 965610
2021-03-10 396.45 405.61 388.00 388.27 709406
2021-03-11 395.19 406.71 393.28 401.34 669820
2021-03-12 391.15 394.39 382.78 393.78 687901
2021-03-15 393.00 410.08 393.00 408.56 943490
2021-03-16 409.28 413.61 400.50 407.79 1086788
2021-03-17 402.39 412.24 397.22 408.37 887389
2021-03-18 400.93 404.28 393.99 397.74 950660
2021-03-19 399.25 406.30 395.62 404.26 1225522
2021-03-22 404.59 419.09 404.59 417.89 1138963
2021-03-23 419.32 419.65 404.57 404.78 711553
2021-03-24 405.97 409.76 393.47 395.42 652798
2021-03-25 393.29 398.44 383.29 386.99 1275027
2021-03-26 388.81 391.46 382.47 390.23 1161346
2021-03-29 390.27 391.70 378.64 383.95 1373735
2021-03-30 383.36 393.85 354.05 358.64 4516211
2021-03-31 362.77 378.16 362.58 373.31 2494758
2021-04-01 382.21 387.78 370.09 374.27 1361176
2021-04-05 375.23 377.06 368.65 373.78 1008107
2021-04-06 412.49 414.51 401.43 403.23 3178305
2021-04-07 400.62 403.02 387.53 389.34 1000435
2021-04-08 393.88 397.74 390.96 392.44 749852
2021-04-09 394.89 394.89 383.46 392.08 662140
2021-04-12 391.51 393.67 383.99 387.83 646311
2021-04-13 388.93 395.61 388.50 391.87 702043
2021-04-14 395.27 397.15 385.52 386.93 655574
2021-04-15 392.46 396.31 388.44 390.71 980039
2021-04-16 390.65 391.13 379.59 387.84 1177068
2021-04-19 386.91 393.91 382.34 392.87 906453
2021-04-20 390.59 395.56 384.42 387.24 571104
2021-04-21 386.89 392.76 383.95 392.04 554637
2021-04-22 390.77 399.92 390.77 396.99 678885
2021-04-23 399.43 405.05 398.57 403.36 798277
2021-04-26 406.06 409.28 401.29 408.99 854370
2021-04-27 405.52 410.81 401.98 401.98 903462
2021-04-28 403.02 405.33 382.00 394.19 859700
2021-04-29 396.33 399.53 385.79 388.74 733402
2021-04-30 386.12 388.27 379.55 381.85 947224
2021-05-03 383.63 385.56 375.15 375.59 962242
2021-05-04 373.40 373.40 364.59 367.78 963739
2021-05-05 371.20 373.34 366.87 367.76 678405
2021-05-06 365.41 366.67 358.75 366.54 702595
2021-05-07 369.13 378.55 368.09 373.20 703789
2021-05-10 372.21 372.54 368.45 369.81 773102
2021-05-11 366.60 374.82 363.01 370.84 651006
2021-05-12 364.22 371.34 360.62 362.41 817753
2021-05-13 365.08 368.50 357.77 363.00 688914
2021-05-14 364.95 372.92 362.55 370.37 714205
2021-05-17 369.45 371.25 365.46 368.86 754724
2021-05-18 368.91 380.88 367.46 375.55 801893
2021-05-19 367.89 376.22 366.88 375.90 824762
2021-05-20 379.44 392.70 378.60 385.39 1210057
2021-05-21 386.64 395.14 386.38 387.47 883117
2021-05-24 391.76 395.50 388.60 388.80 616977
2021-05-25 390.25 393.67 384.78 385.98 652794
2021-05-26 384.72 388.78 384.63 386.57 610391
2021-05-27 386.37 398.10 385.47 397.55 2396506
2021-05-28 398.53 404.84 392.76 394.29 919260
2021-06-01 399.00 399.31 387.98 396.05 812295
2021-06-02 395.86 401.57 395.12 401.41 618699
2021-06-03 397.28 401.94 390.29 393.26 664099
2021-06-04 395.98 409.97 394.12 406.42 695335
2021-06-07 407.94 423.67 406.42 418.30 892654
2021-06-08 422.60 427.68 414.28 421.73 642098
2021-06-09 424.80 426.21 417.17 421.80 637599
2021-06-10 421.69 439.11 418.35 438.06 771608
2021-06-11 436.46 440.57 433.31 440.49 638764
2021-06-14 440.62 442.52 435.78 439.49 603858
2021-06-15 439.83 441.26 435.49 439.17 396709
2021-06-16 441.50 444.41 427.82 432.95 694352
2021-06-17 431.37 444.77 429.86 442.61 531457
2021-06-18 440.60 447.60 438.11 443.40 1084834
2021-06-21 446.00 452.89 437.69 448.15 424438
2021-06-22 448.87 454.05 445.78 452.66 470462
2021-06-23 451.67 459.32 451.22 456.00 534826
2021-06-24 459.18 463.91 454.49 454.97 454679
2021-06-25 455.76 462.08 454.43 461.38 593602
2021-06-28 465.87 473.37 464.14 468.03 601405
2021-06-29 467.56 469.86 462.25 465.77 458436
2021-06-30 464.79 466.92 457.27 459.97 541545
2021-07-01 458.79 462.84 456.61 457.49 687387
2021-07-02 464.59 464.59 455.89 461.45 535687
2021-07-06 459.69 462.72 456.20 461.56 576106
2021-07-07 464.23 465.60 453.55 460.20 666595
2021-07-08 454.24 461.02 453.02 459.63 448349
2021-07-09 461.62 464.98 456.08 463.46 629960
2021-07-12 466.57 472.14 463.62 470.56 516749
2021-07-13 469.99 474.35 466.87 469.99 527910
2021-07-14 471.16 472.12 446.58 448.02 609817
2021-07-15 448.02 452.87 443.16 449.55 533811
2021-07-16 449.92 456.94 447.50 452.44 436115
2021-07-19 451.02 465.39 448.66 456.60 691998
2021-07-20 456.83 475.75 455.39 473.62 847161
2021-07-21 470.41 472.32 458.10 467.40 552772
2021-07-22 468.74 474.01 467.14 472.91 371925
2021-07-23 473.46 482.71 471.90 481.65 410325
2021-07-26 480.92 482.13 473.01 477.76 357792
2021-07-27 476.64 476.80 467.69 472.64 523882
2021-07-28 472.80 483.80 472.80 478.45 390880
2021-07-29 483.54 483.54 472.96 477.87 488122
2021-07-30 478.99 483.68 475.69 481.88 497859
2021-08-02 484.13 485.97 476.88 479.20 424957
2021-08-03 479.75 485.66 478.74 484.47 598740
2021-08-04 483.38 491.99 482.60 490.48 898147
2021-08-05 490.47 501.39 490.47 501.25 665662
2021-08-06 477.33 490.87 477.21 483.33 831792
2021-08-09 481.82 494.34 479.75 491.99 487342
2021-08-10 492.70 497.12 490.52 492.21 546333
2021-08-11 494.98 497.12 487.26 488.70 452994
2021-08-12 489.41 496.81 487.57 496.32 348387
2021-08-13 496.32 504.81 495.17 502.85 400316
2021-08-16 504.62 511.28 501.57 510.16 506638
2021-08-17 507.95 510.31 503.11 508.26 366466
2021-08-18 507.70 510.30 496.03 496.32 490346
2021-08-19 467.47 469.13 445.03 457.20 2239366
2021-08-20 472.90 476.05 462.56 473.09 1106956
2021-08-23 475.42 478.52 463.33 464.95 1113141
2021-08-24 460.45 467.83 457.82 466.25 1409745
2021-08-25 466.25 474.90 463.02 473.83 480976
2021-08-26 470.83 472.50 452.51 457.69 729792
2021-08-27 458.51 463.81 450.92 451.58 839764
2021-08-30 450.53 451.02 441.35 444.21 1228465
2021-08-31 446.50 446.50 436.13 444.37 1189916
2021-09-01 443.78 457.18 442.34 450.06 620860
2021-09-02 452.14 457.66 451.75 456.40 527392
2021-09-03 452.99 457.92 451.99 453.91 517929
2021-09-07 452.67 452.80 439.56 448.73 709943
2021-09-08 447.80 453.15 444.59 450.06 527354
2021-09-09 451.25 456.72 446.08 446.40 487969
2021-09-10 448.63 452.56 444.97 445.39 444236
2021-09-13 447.92 448.18 434.64 440.16 827053
2021-09-14 440.79 443.13 434.88 436.29 688461
2021-09-15 437.00 439.55 434.71 437.29 1076340
2021-09-16 437.41 439.28 432.65 437.33 697714
2021-09-17 432.55 441.22 431.09 434.50 1750057
2021-09-20 428.34 437.40 420.88 425.74 920361
2021-09-21 429.03 430.16 422.47 422.60 767519
2021-09-22 424.47 424.47 419.31 422.43 1023602
2021-09-23 423.86 424.45 419.21 421.08 1050867
2021-09-24 419.21 424.72 415.15 420.71 811949
2021-09-27 418.00 419.05 406.83 413.67 860114
2021-09-28 406.34 406.71 397.41 398.72 1163040
2021-09-29 401.44 404.72 398.45 400.09 749740
2021-09-30 401.72 405.65 393.78 394.26 914999
2021-10-01 392.13 392.65 380.38 383.79 1116251
2021-10-04 382.73 382.73 367.91 369.25 1267761
2021-10-05 371.31 384.82 371.00 377.12 1137467
2021-10-06 372.85 383.22 370.73 381.96 1037231
2021-10-07 387.49 394.28 386.27 392.74 1106868
2021-10-08 393.95 400.06 393.86 398.53 1047177
2021-10-11 398.53 403.58 392.77 393.05 812272
2021-10-12 398.01 400.56 388.91 393.09 653691
2021-10-13 394.12 396.83 391.94 393.80 680406
2021-10-14 397.93 400.50 395.61 396.68 948145
2021-10-15 400.15 400.38 396.73 398.46 662284
2021-10-18 397.56 399.15 392.72 399.04 534616
2021-10-19 400.61 403.58 398.68 402.49 739608
2021-10-20 405.70 406.29 399.64 401.88 620938
2021-10-21 404.53 406.27 397.82 400.06 803528
2021-10-22 399.50 401.83 392.20 397.70 544841
2021-10-25 399.23 409.41 396.95 409.01 848091
2021-10-26 411.16 412.51 404.08 405.52 692194
2021-10-27 407.55 408.75 399.57 400.48 689903
2021-10-28 402.76 407.07 400.26 401.98 566243
2021-10-29 403.48 404.36 398.72 403.45 513627
2021-11-01 403.86 408.03 403.34 405.14 488515
2021-11-02 405.94 407.13 397.56 405.54 604477
2021-11-03 406.92 408.60 397.33 407.83 722736
2021-11-04 406.74 410.63 404.75 410.03 785610
2021-11-05 411.42 413.11 386.72 396.72 1579850
2021-11-08 395.45 399.21 384.73 390.93 846605
2021-11-09 389.33 390.71 384.00 384.30 630613
2021-11-10 381.28 382.90 374.81 374.86 804179
2021-11-11 378.32 382.03 371.98 374.38 783584
2021-11-12 375.54 379.09 370.85 372.72 899772
2021-11-15 373.72 377.96 368.01 368.34 844249
2021-11-16 369.80 370.41 363.86 367.92 763943
2021-11-17 367.34 371.85 364.25 367.06 531680
2021-11-18 367.06 368.40 356.26 365.40 870118
2021-11-19 369.52 370.00 363.16 368.73 1051696
2021-11-22 367.29 369.33 364.61 366.60 743120
2021-11-23 364.51 364.51 352.66 355.51 1076736
2021-11-24 356.71 356.71 351.00 355.33 1112787
2021-11-26 357.52 365.82 357.16 359.44 668913
2021-11-29 363.05 363.93 354.42 360.43 890992
2021-11-30 360.24 363.94 354.17 355.11 1455032
2021-12-01 355.47 357.21 347.44 347.65 1142372
2021-12-02 346.21 350.69 341.51 347.48 1090650
2021-12-03 350.47 352.35 331.49 337.56 1148479
2021-12-06 336.52 343.71 332.50 341.81 1211856
2021-12-07 348.27 359.63 345.22 359.09 1263791
2021-12-08 357.85 365.73 356.15 365.46 1094345
2021-12-09 365.19 366.78 360.10 360.95 1049327
2021-12-10 360.21 367.12 360.04 364.04 1182328
2021-12-13 364.04 371.23 361.56 368.92 1245518
2021-12-14 367.12 376.62 365.57 375.57 1429498
2021-12-15 375.68 381.45 367.37 380.78 1298668
2021-12-16 382.27 386.32 366.49 368.27 1163124
2021-12-17 367.89 378.05 361.94 374.15 3375992
2021-12-20 372.01 372.69 362.43 363.73 826432
2021-12-21 364.19 371.52 362.86 368.84 790032
2021-12-22 369.65 372.94 364.12 368.20 523758
2021-12-23 369.85 374.70 368.48 371.59 370103
2021-12-27 371.36 374.92 367.98 373.90 642707
2021-12-28 376.23 378.98 368.75 369.44 436627
2021-12-29 370.34 370.88 364.99 367.28 512258
2021-12-30 365.62 375.00 365.06 373.49 448242
2021-12-31 371.90 375.34 369.51 369.80 468520
2022-01-03 370.45 371.56 363.39 370.21 574737
2022-01-04 369.25 369.76 354.79 361.94 866926
2022-01-05 360.12 370.42 357.22 357.59 865967
2022-01-06 357.08 372.70 354.18 368.33 1162250
2022-01-07 369.17 378.82 359.65 360.00 1043119
2022-01-10 353.01 355.95 336.46 352.14 1745476
2022-01-11 373.96 412.74 370.34 411.94 4112227
2022-01-12 409.22 416.02 400.48 401.80 1783639
2022-01-13 402.96 402.96 387.29 388.33 1141034
2022-01-14 383.95 394.27 382.97 393.80 1034836
2022-01-18 390.86 390.86 371.81 372.41 1051041
2022-01-19 373.61 383.42 373.02 373.61 784926
2022-01-20 378.50 383.76 368.49 369.80 791500
2022-01-21 368.86 373.23 355.55 355.70 1066169
2022-01-24 350.81 355.29 334.82 354.75 1326524
2022-01-25 348.76 348.76 334.40 335.11 1183010
2022-01-26 334.01 339.53 317.97 322.50 1278764
2022-01-27 324.95 329.45 314.11 315.28 956593
2022-01-28 313.10 322.81 309.17 322.67 786158
2022-01-31 321.53 340.09 321.37 339.06 1002929
2022-02-01 343.02 349.25 339.45 346.48 953727
2022-02-02 346.84 348.20 342.08 346.26 650238
2022-02-03 337.66 348.98 331.16 346.68 1176888
2022-02-04 346.04 353.67 341.51 348.35 988245
2022-02-07 347.96 355.63 344.54 345.96 577150
2022-02-08 342.55 347.18 340.13 344.84 565179
2022-02-09 349.93 359.52 349.93 357.57 856240
2022-02-10 348.24 356.85 345.07 348.06 1115705
2022-02-11 333.37 339.62 321.44 321.64 1853272
2022-02-14 321.70 323.32 313.30 320.23 1050926
2022-02-15 326.66 334.67 324.24 332.55 961491
2022-02-16 330.85 330.98 316.68 324.52 769709
2022-02-17 323.05 324.38 307.67 308.95 752407
2022-02-18 306.76 309.98 301.35 303.24 1229175
2022-02-22 302.30 314.93 300.39 310.91 1084109
2022-02-23 313.11 316.88 305.12 306.46 1105705
2022-02-24 302.16 315.52 298.08 314.85 876833
2022-02-25 315.49 322.53 312.34 320.27 880329
2022-02-28 316.28 320.44 312.27 317.46 1173241
2022-03-01 316.76 325.27 316.08 321.01 966278
2022-03-02 323.82 325.18 314.21 320.95 539429
2022-03-03 325.34 325.62 316.16 322.66 859918
2022-03-04 318.92 324.49 311.65 314.52 768542
2022-03-07 313.96 315.91 305.25 307.48 729247
2022-03-08 303.93 315.41 297.82 304.75 778677
2022-03-09 313.61 319.84 311.86 315.62 873582
2022-03-10 307.81 310.61 301.40 307.20 768526
2022-03-11 312.40 313.32 295.00 295.37 642681
2022-03-14 296.42 304.52 294.67 297.55 945697
2022-03-15 303.88 305.59 294.32 303.86 814373
2022-03-16 307.50 318.88 306.04 317.46 905700
2022-03-17 315.99 328.80 312.84 328.80 880740
2022-03-18 326.55 336.96 326.38 336.43 1375714
2022-03-21 332.00 338.98 330.44 337.29 747258
2022-03-22 332.82 341.89 332.82 340.40 620922
2022-03-23 340.05 340.05 328.25 330.28 621905
2022-03-24 330.49 333.70 323.03 333.45 528925
2022-03-25 336.13 336.13 324.94 332.16 484886
2022-03-28 333.24 338.67 328.43 337.37 618484
2022-03-29 342.19 348.11 341.48 347.35 731024
2022-03-30 345.77 348.86 340.22 342.19 585654
2022-03-31 341.80 345.23 338.74 339.62 941355
2022-04-01 342.05 356.34 341.18 353.72 1004092
2022-04-04 354.20 360.78 354.20 355.32 723901
2022-04-05 356.56 359.25 351.40 353.66 732451
2022-04-06 349.94 352.84 341.18 348.49 895567
2022-04-07 349.88 360.17 348.66 357.70 802499
2022-04-08 355.42 359.01 351.67 352.53 861279
2022-04-11 348.72 350.08 340.94 341.45 697728
2022-04-12 342.97 346.51 330.56 334.95 591846
2022-04-13 334.95 337.49 332.31 333.74 750834
2022-04-14 335.35 335.39 324.06 327.08 582913
2022-04-18 326.59 327.36 320.11 326.45 564955
2022-04-19 324.25 335.17 324.00 332.69 749335
2022-04-20 335.01 339.82 328.25 334.54 711521
2022-04-21 337.46 343.08 324.53 326.39 612769
2022-04-22 322.92 325.26 312.65 313.64 715929
2022-04-25 311.05 312.20 304.02 310.17 910562
2022-04-26 306.11 308.31 292.14 293.01 930045
2022-04-27 292.28 298.27 288.24 289.21 787369
2022-04-28 291.73 296.05 284.41 294.58 944918
2022-04-29 295.01 300.44 287.63 288.35 807306
2022-05-02 286.77 293.87 284.33 292.43 847638
2022-05-03 292.64 297.08 290.63 292.29 767570
2022-05-04 292.31 300.47 283.19 299.07 836454
2022-05-05 297.03 297.90 279.68 283.56 1053851
2022-05-06 275.08 275.08 232.34 242.08 3551066
2022-05-09 231.26 233.94 214.18 214.51 2412633
2022-05-10 219.19 223.56 205.96 213.52 1973734
2022-05-11 209.46 218.19 202.52 207.09 1743130
2022-05-12 204.30 215.70 203.03 211.34 1358181
2022-05-13 216.86 229.03 215.60 227.03 1796104
2022-05-16 225.26 230.48 222.59 227.20 1468405
2022-05-17 232.60 238.11 231.01 236.41 1227373
2022-05-18 232.69 241.85 230.96 233.10 1661233
2022-05-19 229.16 237.84 228.46 234.01 1106105
2022-05-20 237.98 239.15 229.64 236.68 974180
2022-05-23 239.81 239.98 232.87 238.21 796223
2022-05-24 236.44 236.44 231.63 233.54 797494
2022-05-25 231.28 237.48 231.12 235.62 759659
2022-05-26 237.29 238.64 235.05 236.76 792787
2022-05-27 239.00 250.85 237.59 250.84 1217420
2022-05-31 247.04 247.37 230.75 232.78 2362639
2022-06-01 232.78 235.03 223.92 228.62 1344101
2022-06-02 228.54 241.92 227.34 241.58 1143606
2022-06-03 229.18 238.85 225.97 226.45 929720
2022-06-06 231.34 232.09 218.36 220.26 1318868
2022-06-07 218.33 227.17 216.94 226.55 1279494
2022-06-08 225.26 230.47 223.44 227.00 1036557
2022-06-09 224.18 224.91 218.00 218.19 929130
2022-06-10 208.84 209.09 191.30 198.48 3004269
2022-06-13 191.98 194.56 187.16 188.87 1837793
2022-06-14 189.35 190.66 182.15 184.11 1811971
2022-06-15 186.66 192.18 182.96 188.21 2107976
2022-06-16 184.79 185.66 177.35 182.52 2037096
2022-06-17 183.38 188.47 180.77 182.05 2983920
2022-06-21 185.07 185.86 177.77 178.11 2607169
2022-06-22 175.52 180.52 174.96 176.50 2888019
2022-06-23 177.04 189.35 176.23 188.13 1519264
2022-06-24 190.23 190.50 185.55 188.50 4233231
2022-06-27 188.71 188.91 184.12 187.94 1387942
2022-06-28 189.21 191.31 182.11 182.19 1506569
2022-06-29 181.18 182.20 177.22 181.21 1223271
2022-06-30 180.45 182.02 176.10 179.20 1243710
2022-07-01 178.22 185.98 178.06 185.69 1118163
2022-07-05 184.68 187.79 181.11 187.62 1104083
2022-07-06 187.62 193.92 186.92 189.92 1085493
2022-07-07 188.75 197.04 188.31 196.54 986326
2022-07-08 193.22 198.55 191.33 191.53 873419
2022-07-11 189.65 191.19 184.18 184.99 811092
2022-07-12 184.87 187.74 180.43 182.73 1388508
2022-07-13 175.20 178.56 172.09 176.11 1287563
2022-07-14 175.53 175.92 168.60 172.27 1173022
2022-07-15 175.61 185.08 172.65 183.92 1839011
2022-07-18 185.22 190.07 180.70 182.05 1114858
2022-07-19 185.95 189.42 181.73 189.19 1508169
2022-07-20 190.15 197.62 189.26 195.05 1217034
2022-07-21 195.53 202.15 194.67 201.21 1305590
2022-07-22 202.91 205.66 194.89 196.05 885139
2022-07-25 196.03 196.75 192.70 193.93 679758
2022-07-26 194.05 194.35 190.52 193.71 830627
2022-07-27 193.70 202.06 192.65 201.37 1164294
2022-07-28 201.72 209.31 199.70 207.77 1190300
2022-07-29 207.36 211.49 206.03 210.62 1012732
2022-08-01 209.00 214.46 206.68 209.58 725871
2022-08-02 208.60 215.17 207.05 213.01 953162
2022-08-03 217.90 220.84 216.58 216.86 1265931
2022-08-04 218.07 219.01 212.77 218.98 862436
2022-08-05 214.51 219.73 212.41 217.51 747913
2022-08-08 220.18 224.21 216.25 216.74 829896
2022-08-09 215.30 215.79 207.61 208.79 804730
2022-08-10 215.30 220.96 214.19 220.94 1008536
2022-08-11 223.14 229.68 219.15 221.08 2826387
2022-08-12 194.78 205.74 192.46 202.50 6562786
2022-08-15 202.39 225.16 202.34 220.25 4028075
2022-08-16 217.94 218.60 207.54 213.68 2039620
2022-08-17 210.15 212.46 204.73 207.06 1279721
2022-08-18 207.04 207.58 201.31 203.21 1022597
2022-08-19 201.57 203.38 196.01 197.08 1316203
2022-08-22 194.18 195.96 188.60 190.11 1099243
2022-08-23 189.13 191.01 186.43 189.39 1079446
2022-08-24 190.18 206.03 189.91 204.85 2220156
2022-08-25 206.74 212.00 206.46 211.43 1800300
2022-08-26 210.50 211.64 199.61 199.62 1492642
2022-08-29 197.97 204.65 197.33 204.30 1636168
2022-08-30 205.72 207.05 198.65 199.51 1592806
2022-08-31 202.34 202.86 195.44 196.00 1572146
2022-09-01 194.40 199.26 185.85 195.01 2250252
2022-09-02 198.12 198.54 189.90 190.58 1277030
2022-09-06 198.54 203.13 194.61 195.40 2212134
2022-09-07 195.38 200.85 192.08 199.99 1412371
2022-09-08 196.42 201.72 194.42 201.51 1466985
2022-09-09 202.18 205.05 199.32 204.46 1461775
2022-09-12 205.27 208.25 204.17 206.54 1330354
2022-09-13 197.79 199.87 192.76 193.55 1435283
2022-09-14 193.39 194.59 189.62 191.35 980771
2022-09-15 190.52 198.24 189.79 196.32 1265171
2022-09-16 194.07 194.78 187.02 194.29 1791465
2022-09-19 191.99 193.85 186.35 193.25 948188
2022-09-20 190.76 191.27 187.12 189.25 1016243
2022-09-21 191.04 201.21 189.65 192.63 2333769
2022-09-22 190.61 191.70 184.42 188.08 1735321
2022-09-23 187.64 189.02 183.15 185.05 1323137
2022-09-26 184.21 189.01 177.29 178.97 1504080
2022-09-27 182.28 185.29 179.70 181.61 2067349
2022-09-28 188.03 197.23 187.29 195.66 3011013
2022-09-29 191.58 202.46 185.85 188.39 3876305
2022-09-30 187.76 188.79 178.51 185.45 2784947
2022-10-03 188.40 189.09 174.72 182.00 3858349
2022-10-04 190.98 201.34 189.59 199.32 2722282
2022-10-05 195.16 213.74 194.70 212.41 2806248
2022-10-06 210.53 213.46 204.64 206.77 1553214
2022-10-07 202.45 206.14 199.44 200.41 1618865
2022-10-10 201.57 201.57 192.46 197.84 1354328
2022-10-11 199.37 199.37 191.38 193.59 1612688
2022-10-12 193.59 196.27 190.91 192.72 1126173
2022-10-13 187.53 197.54 184.69 196.97 1827778
2022-10-14 198.71 200.29 193.11 193.74 1616065
2022-10-17 199.00 202.85 197.63 201.32 1358567
2022-10-18 208.00 211.23 201.21 202.84 1301752
2022-10-19 198.85 200.12 196.19 199.00 1384911
2022-10-20 198.77 206.05 198.17 202.80 1307535
2022-10-21 203.60 214.61 200.99 213.85 1994963
2022-10-24 215.27 216.43 209.53 214.40 1105339
2022-10-25 216.36 224.33 216.36 223.68 1387968
2022-10-26 224.20 235.06 223.72 230.70 2011583
2022-10-27 229.79 232.28 226.30 230.24 1563195
2022-10-28 230.27 233.04 225.60 226.48 1923318
2022-10-31 225.44 229.97 220.34 222.42 1471177
2022-11-01 223.51 223.51 212.79 213.00 1564981
2022-11-02 212.09 216.19 205.05 205.08 1210901
2022-11-03 203.74 208.06 199.92 206.00 1542760
2022-11-04 200.85 222.42 197.74 218.08 2599347
2022-11-07 217.39 218.55 207.79 211.11 1185218
2022-11-08 211.90 216.35 207.88 211.94 1003973
2022-11-09 209.66 212.60 207.82 209.81 1226736
2022-11-10 223.45 234.01 222.86 233.37 1789955
2022-11-11 230.82 241.91 229.95 235.95 1311748
2022-11-14 234.61 234.61 227.99 228.01 1083374
2022-11-15 230.50 236.29 228.91 231.82 1177393
2022-11-16 231.63 232.03 224.25 225.30 832492
2022-11-17 218.69 223.12 215.70 218.39 941415
2022-11-18 222.56 223.51 213.24 214.39 772385
2022-11-21 214.16 219.40 211.88 218.14 747655
2022-11-22 217.90 218.05 212.95 215.95 789619
2022-11-23 216.08 217.17 213.05 215.87 794290
2022-11-25 215.87 215.87 212.49 212.86 470055
2022-11-28 211.24 213.84 209.15 210.84 794578
2022-11-29 209.69 211.53 201.44 202.73 1080067
2022-11-30 201.62 212.48 197.63 211.98 2519763
2022-12-01 212.27 219.20 210.87 214.68 1395275
2022-12-02 209.27 213.41 205.10 212.64 1087013
2022-12-05 209.99 214.52 204.60 207.88 1390541
2022-12-06 206.68 208.52 199.11 200.22 758081
2022-12-07 200.68 205.21 200.58 202.69 951840
2022-12-08 204.93 207.59 201.69 204.53 1095974
2022-12-09 202.52 206.27 199.69 199.87 896672
2022-12-12 195.27 202.78 195.24 202.69 1358781
2022-12-13 210.75 214.44 202.02 204.86 1172780
2022-12-14 203.63 206.69 200.19 204.10 1249387
2022-12-15 200.25 204.10 196.65 201.66 1405542
2022-12-16 200.24 200.41 192.64 193.96 2342793
2022-12-19 193.85 193.85 185.42 186.23 1203724
2022-12-20 184.77 189.16 183.08 186.10 1157498
2022-12-21 186.39 192.39 185.10 191.94 1054968
2022-12-22 189.25 190.64 185.44 190.30 854198
2022-12-23 189.58 190.31 185.11 185.89 738712
2022-12-27 184.45 185.08 180.55 183.49 820439
2022-12-28 183.62 186.89 182.83 185.47 762500
2022-12-29 187.72 199.58 185.68 196.00 1229329
2022-12-30 193.71 196.74 192.06 196.54 1001447
2023-01-03 199.20 200.54 193.29 195.25 912448
2023-01-04 200.34 202.39 195.38 196.94 828991
2023-01-05 193.04 198.12 190.85 195.52 946505
2023-01-06 198.86 198.86 185.39 196.22 1523659
2023-01-09 199.82 205.06 198.75 201.51 1081093
2023-01-10 181.00 194.07 176.91 189.01 4053091
2023-01-11 191.59 199.17 189.42 198.34 2489133
2023-01-12 197.58 197.97 184.75 188.33 2484237
2023-01-13 186.35 196.00 185.87 195.48 1164503
2023-01-17 195.07 200.93 192.97 200.66 1273820
2023-01-18 201.78 206.50 198.77 200.08 981548
2023-01-19 199.15 200.71 190.73 190.89 1082938
2023-01-20 190.75 199.04 189.23 198.67 1118396
2023-01-23 199.30 210.83 197.64 210.33 1111943
2023-01-24 209.64 211.88 206.90 209.13 1004930
2023-01-25 204.26 206.17 199.65 205.14 624487
2023-01-26 208.28 209.17 204.33 206.83 671877
2023-01-27 204.35 209.07 202.02 208.04 1137280
2023-01-30 205.64 208.45 203.28 204.22 775395
2023-01-31 205.36 208.49 204.03 208.21 958668
2023-02-01 205.81 211.55 202.43 210.46 1287211
2023-02-02 212.76 219.07 212.21 218.65 1146473
2023-02-03 213.35 215.05 207.21 208.27 1141535
2023-02-06 205.65 206.77 200.63 202.86 1128738
2023-02-07 203.25 211.40 200.26 209.70 1486048
2023-02-08 203.41 210.10 192.64 192.95 2490759
2023-02-09 194.39 198.00 187.31 190.38 1479243
2023-02-10 187.30 191.33 186.45 191.08 959187
2023-02-13 191.40 210.05 190.89 209.90 3030495
2023-02-14 207.83 208.24 201.22 206.88 1194852
2023-02-15 206.09 208.81 204.69 208.06 781504
2023-02-16 202.81 208.83 201.81 205.89 1044239
2023-02-17 203.67 207.18 202.25 205.90 975321
2023-02-21 203.80 205.41 195.64 197.16 1774943
2023-02-22 196.01 197.18 191.87 196.07 961205
2023-02-23 196.90 197.97 191.27 196.54 927451
2023-02-24 192.99 194.38 189.99 191.09 991681
2023-02-27 193.38 193.43 190.74 191.39 1307542
2023-02-28 191.25 195.38 189.70 193.63 940930
2023-03-01 192.76 194.29 190.28 192.98 1436022
2023-03-02 190.52 201.76 189.77 200.74 1627072
2023-03-03 202.18 216.85 201.97 215.02 1725034
2023-03-06 214.39 216.72 209.28 209.60 1941364
2023-03-07 209.48 211.68 201.49 202.63 1123256
2023-03-08 202.70 205.36 199.26 202.21 1391497
2023-03-09 205.67 205.67 195.89 196.92 749048
2023-03-10 196.48 196.79 186.25 188.58 945624
2023-03-13 207.11 231.88 207.04 220.59 4729640
2023-03-14 223.56 225.99 218.25 219.56 1851404
2023-03-15 214.32 222.28 213.85 221.77 1841995
2023-03-16 221.47 221.49 215.85 218.66 1302050
2023-03-17 216.85 218.83 213.89 218.27 1598112
2023-03-20 217.39 217.55 210.78 213.62 1144576
2023-03-21 212.44 216.32 212.44 215.41 1015851
2023-03-22 215.55 219.46 210.91 211.10 843565
2023-03-23 212.41 215.33 208.54 210.88 816505
2023-03-24 210.82 214.27 208.25 213.84 754647
2023-03-27 213.49 215.36 210.44 211.73 677819
2023-03-28 211.69 212.42 206.56 207.86 867958
2023-03-29 215.91 221.24 213.20 215.82 1257828
2023-03-30 218.63 219.92 215.37 218.96 1177595
2023-03-31 219.92 226.30 219.34 226.04 1117394
2023-04-03 224.47 226.89 218.76 223.58 2752727
2023-04-04 224.70 224.78 220.44 223.78 1120874
2023-04-05 224.04 226.12 222.58 224.46 725367
2023-04-06 223.73 224.54 220.21 223.55 1035443
2023-04-10 222.09 223.87 219.36 223.28 824127
2023-04-11 223.28 225.88 220.91 221.39 732253
2023-04-12 223.55 224.70 220.21 220.53 870999
2023-04-13 222.82 226.36 222.05 226.16 1057844
2023-04-14 224.38 225.66 220.31 221.63 524526
2023-04-17 222.63 223.75 220.64 223.54 606760
2023-04-18 225.51 225.51 220.92 221.89 719780
2023-04-19 219.68 225.73 219.04 225.13 769782
2023-04-20 221.79 222.19 218.27 219.24 1000917
2023-04-21 220.26 222.96 218.37 221.31 823834
2023-04-24 221.31 223.16 219.85 222.66 730090
2023-04-25 221.75 221.75 212.09 212.57 1526738
2023-04-26 210.35 211.51 199.46 205.06 2359815
2023-04-27 205.99 206.03 196.93 198.67 1441297
2023-04-28 197.96 203.68 196.92 199.81 1022621
2023-05-01 199.06 199.34 195.40 196.65 914385
2023-05-02 196.65 197.56 189.12 189.70 1197153
2023-05-03 190.48 196.01 189.79 191.04 1190264
2023-05-04 191.00 191.62 188.06 190.81 970426
2023-05-05 192.46 194.83 190.28 194.07 801370
2023-05-08 194.33 195.27 189.40 190.22 1460620
2023-05-09 187.19 190.15 184.94 188.82 910843
2023-05-10 191.21 205.11 191.00 203.63 2747628
2023-05-11 202.54 203.60 197.92 202.38 1256551
2023-05-12 203.48 205.69 200.97 202.76 982085
2023-05-15 203.32 203.32 196.60 199.12 1280469
2023-05-16 197.18 198.03 194.02 196.27 1376315
2023-05-17 196.05 196.35 190.52 191.95 840933
2023-05-18 191.47 195.76 190.23 195.66 1129265
2023-05-19 196.28 200.09 195.44 199.13 1093824
2023-05-22 199.66 204.58 199.26 203.01 1033201
2023-05-23 202.31 203.75 196.93 198.65 753912
2023-05-24 196.28 207.92 194.49 206.70 1987922
2023-05-25 205.95 206.14 180.80 188.12 3777572
2023-05-26 188.77 193.96 188.63 190.41 1782677
2023-05-30 190.70 192.92 188.16 189.07 1320769
2023-05-31 189.07 191.77 187.11 191.15 1427046
2023-06-01 190.60 196.17 189.16 193.52 1233012
2023-06-02 194.84 202.93 194.27 201.51 2035518
2023-06-05 202.32 207.15 201.12 204.67 1157180
2023-06-06 204.80 204.95 196.09 197.39 1227961
2023-06-07 196.99 198.83 194.91 196.67 1320508
2023-06-08 196.67 199.89 195.43 197.05 903231
2023-06-09 196.03 196.74 194.02 194.92 696308
2023-06-12 202.18 203.50 193.43 202.32 2570801
2023-06-13 202.75 204.71 199.95 201.05 1127221
2023-06-14 201.21 201.38 196.13 199.11 1814830
2023-06-15 198.25 205.33 197.49 204.06 1783702
2023-06-16 206.17 206.54 199.26 200.11 2443337
2023-06-20 196.13 197.50 194.21 196.47 1822758
2023-06-21 194.42 195.41 191.59 194.28 1778202
2023-06-22 193.93 196.55 191.06 196.49 1415464
2023-06-23 193.68 197.17 193.66 196.03 4423970
2023-06-26 195.54 195.54 186.34 186.51 1592403
2023-06-27 185.17 185.89 177.00 178.30 3100165
2023-06-28 177.95 180.94 176.54 179.35 1990111
2023-06-29 178.27 181.38 176.79 180.30 1259645
2023-06-30 181.71 184.47 180.89 182.24 1288166
2023-07-03 182.34 184.00 179.82 182.86 479539
2023-07-05 182.74 183.71 179.40 181.80 830269
2023-07-06 179.48 179.76 176.24 177.37 1148873
2023-07-07 177.03 179.82 176.46 178.19 885141
2023-07-10 177.72 181.52 176.06 178.79 1405098
2023-07-11 178.84 181.10 177.73 179.65 1561494
2023-07-12 182.61 187.34 182.61 186.58 1444563
2023-07-13 187.50 188.07 183.09 183.55 1052708
2023-07-14 183.59 183.95 179.58 181.91 1100677
2023-07-17 181.70 181.72 178.11 178.99 2013849
2023-07-18 179.52 180.13 174.02 175.28 1613472
2023-07-19 176.65 183.18 176.65 179.37 4296359
2023-07-20 179.38 180.65 177.75 179.02 1378052
2023-07-21 180.04 186.16 178.48 185.16 3391265
2023-07-24 184.76 186.13 182.70 182.81 1116154
2023-07-25 180.81 187.11 180.60 184.05 859056
2023-07-26 182.87 185.91 180.70 185.84 882933
2023-07-27 187.42 188.45 184.17 184.39 1201695
2023-07-28 186.91 188.59 180.12 187.06 2180404
2023-07-31 187.06 187.60 185.14 186.77 1252810
2023-08-01 184.50 185.11 180.07 183.99 892367
2023-08-02 182.37 185.11 180.96 184.26 1156734
2023-08-03 183.73 184.36 178.60 180.15 1105434
2023-08-04 180.14 183.71 179.64 182.42 1327948
2023-08-07 182.53 183.90 180.51 181.98 1075886
2023-08-08 180.37 181.30 177.26 180.95 934210
2023-08-09 181.33 184.30 179.03 179.33 1568980
2023-08-10 173.94 190.17 170.89 179.94 3200354
2023-08-11 177.51 177.55 172.08 175.43 2108986
2023-08-14 173.32 174.42 169.47 170.24 1801670
2023-08-15 168.65 173.45 167.47 171.10 1307542
2023-08-16 169.33 169.64 164.73 164.80 1436657
2023-08-17 164.14 167.86 163.18 164.96 990303
2023-08-18 163.02 164.82 161.36 162.54 996776
2023-08-21 161.40 163.71 160.93 162.73 886383
2023-08-22 162.37 163.12 158.06 158.38 1181784
2023-08-23 159.79 160.44 158.07 159.35 1136017
2023-08-24 159.38 159.41 155.04 155.13 1042232
2023-08-25 154.55 155.84 153.45 153.66 913870
2023-08-28 154.55 157.23 153.40 153.77 977712
2023-08-29 154.28 157.67 153.49 157.40 1125546
2023-08-30 157.17 161.74 157.09 161.41 979690
2023-08-31 162.62 163.56 160.46 160.60 1537983
2023-09-01 164.00 166.70 162.70 163.75 996281
2023-09-05 163.04 163.10 154.24 154.97 1908537
2023-09-06 155.04 157.78 153.16 155.51 2668692
2023-09-07 154.46 155.31 151.77 154.41 1723084
2023-09-08 153.87 157.62 153.27 153.93 1552224
2023-09-11 150.42 150.42 150.42 150.42 418
2023-09-12 148.78 149.69 145.27 146.22 1793806
2023-09-13 145.08 150.44 144.13 146.55 1823563
2023-09-14 147.40 148.59 143.44 146.28 2021219
2023-09-15 144.27 144.96 141.08 142.06 3543451
2023-09-18 141.95 141.95 138.03 138.43 1945050
2023-09-19 137.30 137.69 134.16 136.60 2459251
2023-09-20 138.20 139.34 134.17 134.48 1541655
2023-09-21 132.85 133.36 129.48 129.60 1598823
2023-09-22 130.01 131.13 128.11 128.73 1934969
2023-09-25 128.67 128.92 125.99 127.73 1969413
2023-09-26 127.14 127.48 123.81 125.30 1402620
2023-09-27 126.38 129.86 126.38 129.57 2590507
2023-09-28 126.76 130.13 126.33 128.65 2049535
2023-09-29 130.25 134.47 129.69 133.44 2204045
2023-10-02 133.03 133.38 131.03 132.62 1823591
2023-10-03 131.23 132.10 129.81 130.17 1894768
2023-10-04 130.83 134.83 128.84 134.45 1357621
2023-10-05 134.50 136.26 131.56 135.53 1212040
2023-10-06 133.69 137.64 132.97 136.10 1408028
2023-10-09 134.75 135.50 131.26 133.93 970134
2023-10-10 134.49 135.75 132.47 134.91 1400252
2023-10-11 135.21 136.03 132.83 134.06 883925
2023-10-12 134.15 134.42 125.68 126.75 1290710
2023-10-13 126.02 126.69 124.01 125.50 1549901
2023-10-16 125.69 128.24 122.51 127.70 2021508
2023-10-17 126.33 129.97 125.73 128.18 1164862
2023-10-18 126.30 126.44 120.92 120.97 1446420
2023-10-19 121.24 121.45 116.28 116.62 2532163
2023-10-20 116.64 117.74 115.51 116.29 1589544
2023-10-23 115.28 117.27 114.08 116.13 1304730
2023-10-24 115.59 115.80 112.73 112.85 1812138
2023-10-25 111.48 111.64 107.41 110.74 1706370
2023-10-26 110.00 110.76 107.91 108.51 1541626
2023-10-27 108.87 108.96 105.82 106.16 1722525
2023-10-30 106.26 106.56 101.01 104.85 3031751
2023-10-31 105.15 108.16 105.04 106.36 1594188
2023-11-01 105.76 105.76 102.29 103.68 3259565
2023-11-02 106.62 109.97 105.88 109.12 2519684
2023-11-03 111.74 115.07 111.74 113.65 1502449
2023-11-06 113.25 113.62 109.19 109.68 1437822
2023-11-07 109.68 112.01 108.99 111.30 1303772
2023-11-08 110.40 111.26 107.33 107.60 2008223
2023-11-09 108.33 108.50 103.54 103.99 2392072
2023-11-10 91.39 95.80 86.51 95.62 9082151
2023-11-13 94.78 95.01 89.68 90.19 3965775
2023-11-14 92.66 96.80 92.52 94.76 3905750
2023-11-15 95.37 99.63 94.39 97.37 3664050
2023-11-16 97.39 98.89 92.25 92.54 3243007
2023-11-17 93.30 93.51 90.10 91.68 6943428
2023-11-20 92.34 94.92 90.78 94.88 8622323
2023-11-21 94.99 96.45 92.16 93.28 3332549
2023-11-22 94.79 96.08 94.20 95.02 2431727
2023-11-24 94.29 96.06 93.52 95.59 1857669
2023-11-27 94.15 95.06 91.89 92.00 3281431
2023-11-28 92.05 94.07 90.89 93.84 3464219
2023-11-29 94.49 100.02 94.49 98.73 3683810
2023-11-30 98.83 99.41 96.45 99.10 3332252
2023-12-01 98.59 107.49 97.38 106.72 4135290
2023-12-04 106.70 112.65 106.51 111.14 3755467
2023-12-05 109.91 111.65 107.67 108.63 2126873
2023-12-06 110.16 114.49 108.76 110.80 1959769
2023-12-07 110.07 114.31 109.84 113.85 2159224
2023-12-08 112.97 114.23 109.74 109.78 2338832
2023-12-11 112.46 114.92 110.12 114.35 1977757
2023-12-12 112.46 114.94 109.38 114.35 2391438
2023-12-13 114.95 123.82 114.72 123.13 3079225
2023-12-14 126.17 132.86 126.06 127.81 3713847
2023-12-15 129.97 130.58 123.27 123.54 4530192
2023-12-18 128.35 128.91 122.86 125.49 3510998
2023-12-19 128.08 136.30 126.97 135.63 4116471
2023-12-20 135.11 139.72 132.97 133.07 2715156
2023-12-21 135.23 139.90 135.11 136.31 2534688
2023-12-22 136.57 138.89 134.24 136.08 1659665
2023-12-26 136.75 137.65 135.35 136.70 1073657
2023-12-27 137.55 138.77 135.90 138.54 1223983
2023-12-28 138.36 138.96 137.25 138.15 934166
2023-12-29 137.27 138.77 134.62 135.34 1225695
2024-01-02 134.03 135.65 131.83 133.76 2178716
2024-01-03 132.61 132.61 125.20 126.69 2137326
2024-01-04 125.16 128.64 124.54 127.75 1587077
2024-01-05 124.51 130.31 124.47 126.83 1637656
2024-01-08 125.66 131.57 124.66 129.92 1651428
2024-01-09 135.28 142.89 132.43 135.83 3688338
2024-01-10 135.66 138.96 133.99 136.70 2683040
2024-01-11 135.93 139.18 133.20 137.06 3141338
2024-01-12 137.27 139.30 133.43 134.18 1564798
2024-01-16 131.49 133.39 129.93 131.36 2220874
2024-01-17 128.60 130.71 127.32 129.82 1555777
2024-01-18 130.38 131.51 128.47 130.48 1595756
2024-01-19 130.25 132.92 128.84 132.08 2111070
2024-01-22 133.19 136.81 132.83 134.99 1446924
2024-01-23 136.61 137.05 133.75 136.81 1293103
2024-01-24 138.51 138.51 135.99 137.06 2116443
2024-01-25 139.67 140.77 135.72 138.77 1440833
2024-01-26 141.11 141.40 136.22 136.70 2048747
2024-01-29 137.03 142.77 135.47 142.61 1418242
2024-01-30 140.61 143.81 140.61 143.08 1457722
2024-01-31 142.38 144.04 138.47 139.01 1978973
2024-02-01 139.67 141.85 139.00 141.66 1581405
2024-02-02 139.84 140.98 137.60 140.18 1157872
2024-02-05 138.90 139.26 137.39 138.25 1302680
2024-02-06 138.12 142.03 137.26 140.84 1766414
2024-02-07 141.03 141.03 136.00 138.94 1715764
2024-02-08 138.48 140.80 135.30 139.32 2435406
2024-02-09 139.73 143.57 131.51 133.98 3727894
2024-02-12 133.98 136.39 131.52 136.04 2602929
2024-02-13 132.67 134.10 126.00 130.00 2320076
2024-02-14 131.24 137.01 130.27 136.80 1735231
2024-02-15 138.19 142.89 137.05 141.98 1469171
2024-02-16 140.14 143.13 138.71 139.40 1878086
2024-02-20 137.75 138.90 134.72 136.13 1363165
2024-02-21 133.65 135.25 130.12 132.59 1529908
2024-02-22 133.50 133.57 130.40 131.76 2100099
2024-02-23 131.97 132.79 129.19 129.28 1321940
2024-02-26 131.23 135.75 131.22 133.14 2048934
2024-02-27 133.20 136.13 131.02 135.85 1322847
2024-02-28 134.45 139.16 134.26 137.04 1180936
2024-02-29 139.94 141.99 135.87 135.92 1226294
2024-03-01 135.31 138.71 131.68 136.57 1898734
2024-03-04 136.33 136.86 132.12 133.85 1476377
2024-03-05 132.39 133.55 130.66 130.91 1432154
2024-03-06 132.50 133.35 129.64 131.35 1180353
2024-03-07 132.99 134.89 131.51 132.19 1148385
2024-03-08 133.39 135.93 130.52 131.64 1922425
2024-03-11 132.49 136.30 131.73 135.17 1342618
2024-03-12 135.05 135.05 128.90 129.00 2134263
2024-03-13 128.31 131.82 127.92 129.06 1590013
2024-03-14 128.25 129.47 122.67 124.52 1437785
2024-03-15 123.93 124.95 122.74 124.16 2239647
2024-03-18 124.79 127.90 122.30 126.50 2846620
2024-03-19 125.27 132.01 124.89 129.43 3055361
2024-03-20 128.97 129.56 126.12 129.46 1275456
2024-03-21 136.77 140.16 132.60 133.60 1987287
2024-03-22 133.19 133.64 130.12 133.40 1295148
2024-03-25 133.40 133.68 129.06 130.31 966983
2024-03-26 130.67 132.06 129.71 130.06 1126971
2024-03-27 131.72 134.80 130.71 134.80 951642
2024-03-28 134.80 136.15 132.48 133.48 917083
2024-04-01 134.29 134.65 127.65 129.01 1264416
2024-04-02 127.49 128.11 124.68 124.92 1965217
2024-04-03 123.64 126.45 123.45 124.17 1897200
2024-04-04 126.19 127.81 122.35 122.47 2683458
2024-04-05 121.55 125.93 120.20 124.18 1100441
2024-04-08 124.51 126.90 123.74 126.48 1093359
2024-04-09 127.88 131.48 127.07 129.83 1735440
2024-04-10 125.30 128.63 124.65 127.50 1868993
2024-04-11 128.37 129.49 124.50 127.04 1085355
2024-04-12 125.39 131.08 122.90 123.51 1629452
2024-04-15 124.69 124.69 117.59 117.77 1616891
2024-04-16 115.86 116.21 113.56 114.40 1698207
2024-04-17 114.56 116.70 114.14 114.98 1866302
2024-04-18 113.00 115.85 112.49 113.43 1810342
2024-04-19 114.40 115.88 113.35 114.14 1418214
2024-04-22 115.26 117.60 114.19 116.89 1151198
2024-04-23 117.44 122.18 117.44 120.98 1303036
2024-04-24 119.65 121.25 117.44 119.43 1254629
2024-04-25 118.56 118.62 113.64 117.66 962789
2024-04-26 116.30 120.27 115.64 118.86 829331
2024-04-29 120.20 122.63 119.90 121.24 908814
2024-04-30 119.14 121.84 118.69 119.61 1136953
2024-05-01 118.98 123.34 118.53 121.19 1401348
2024-05-02 122.43 122.77 118.77 120.52 1630807
2024-05-03 123.52 124.31 114.38 114.63 2987105
2024-05-06 114.74 116.05 112.67 115.65 1803175
2024-05-07 115.67 116.08 109.58 109.66 2950232
2024-05-08 108.20 109.03 105.50 107.52 2848813
2024-05-09 107.24 109.43 106.80 108.23 1755040
2024-05-10 108.23 109.10 106.47 107.44 1179720
2024-05-13 107.86 111.05 107.86 109.61 1685702
2024-05-14 111.56 116.33 111.05 112.35 1904890
2024-05-15 114.94 114.97 109.96 111.79 1243824
2024-05-16 111.20 111.96 110.04 111.26 997037
2024-05-17 110.65 110.65 107.55 107.96 1036235
2024-05-20 108.19 108.41 105.24 105.49 2050717
2024-05-21 104.98 105.27 103.83 104.60 1713781
2024-05-22 103.94 106.62 103.03 104.39 1654946
2024-05-23 103.70 104.36 101.73 102.89 1689787
2024-05-24 103.70 104.25 101.42 103.50 1086821
2024-05-28 103.89 103.99 100.60 102.09 1490534
2024-05-29 101.06 101.26 98.25 98.91 2345322
2024-05-30 98.53 99.74 97.28 98.22 1991836
2024-05-31 98.49 101.43 97.94 101.36 3255747
2024-06-03 101.25 104.59 100.02 100.48 1597476
2024-06-04 101.34 101.36 98.51 99.20 4034653
2024-06-05 99.69 103.83 99.69 103.80 2975237
2024-06-06 103.80 115.67 102.87 111.51 7209508
2024-06-07 111.78 115.67 108.01 110.52 2850090
2024-06-10 107.82 107.87 104.15 106.75 3751830
2024-06-11 106.05 110.84 105.63 109.44 2762624
2024-06-12 112.41 113.51 105.43 105.47 2147737
2024-06-13 105.46 107.89 105.06 106.16 1891097
2024-06-14 105.46 107.14 104.60 105.62 1605903
2024-06-17 104.44 106.57 104.05 106.02 2562588
2024-06-18 105.93 106.43 103.74 105.08 2613371
2024-06-20 105.00 106.50 103.12 105.22 2780422
2024-06-21 105.52 106.37 104.01 105.53 35653154
2024-06-24 106.34 107.55 105.53 107.16 3139750
2024-06-25 108.24 112.49 106.26 109.84 2952636
2024-06-26 109.24 109.24 105.61 105.68 3698635
2024-06-27 105.50 107.28 104.61 106.46 2173750
2024-06-28 106.79 107.34 103.52 104.38 3553616
2024-07-01 104.19 108.43 103.57 105.50 1770537
2024-07-02 106.19 107.56 105.48 105.51 3067611
2024-07-03 105.44 106.72 104.17 105.28 986665
2024-07-05 105.56 109.05 105.00 108.52 1367613
2024-07-08 109.33 110.23 107.76 107.84 1949910
2024-07-09 107.81 107.94 104.62 106.68 1741633
2024-07-10 111.40 113.83 108.05 113.17 2345333
2024-07-11 116.70 119.48 114.50 118.00 2576913
2024-07-12 118.46 119.94 115.42 116.09 1612071
2024-07-15 116.11 117.64 114.52 116.56 1408912
2024-07-16 117.00 126.29 116.99 125.23 2571682
2024-07-17 124.23 125.89 119.87 119.89 1948331
2024-07-18 119.93 121.51 115.77 115.79 1561239
2024-07-19 115.43 116.21 113.32 114.49 1372989
2024-07-22 116.21 118.15 114.36 117.61 1243350
2024-07-23 118.80 119.19 115.31 115.60 1143286
2024-07-24 114.62 118.54 113.91 116.29 1336996
2024-07-25 116.34 121.62 115.95 117.30 1551824
2024-07-26 118.56 123.87 117.76 120.43 1467725
2024-07-29 120.66 122.57 119.24 121.56 1106384
2024-07-30 122.03 123.41 121.10 122.50 1263393
2024-07-31 123.56 125.58 121.81 122.60 1439970
2024-08-01 123.00 126.00 120.88 122.35 1834192
2024-08-02 120.29 120.56 114.71 117.70 1824098
2024-08-05 111.45 118.29 108.81 115.47 2158264
2024-08-06 115.47 118.77 114.01 116.36 1800708
2024-08-07 119.81 129.62 118.37 121.10 4502978
2024-08-08 120.85 126.89 120.16 126.70 2064467
2024-08-09 126.59 126.66 123.30 123.56 1860377
2024-08-12 123.15 125.50 120.50 124.54 1281406
2024-08-13 124.16 128.50 113.21 119.72 3746455
2024-08-14 122.13 126.57 122.00 122.28 2177558
2024-08-15 123.56 129.33 123.56 128.80 1991582
2024-08-16 130.00 132.65 128.12 130.31 1764874
2024-08-19 130.88 136.30 130.04 135.90 1921195
2024-08-20 137.10 137.18 132.37 132.51 2335448
2024-08-21 132.55 133.30 129.90 132.62 1619501
2024-08-22 133.93 135.13 129.18 129.33 1042461
2024-08-23 131.51 132.62 129.50 131.39 832032
2024-08-26 131.68 132.72 130.15 130.42 890096
2024-08-27 129.78 131.15 128.44 130.90 1378253
2024-08-28 132.71 133.41 129.95 131.70 1447605
2024-08-29 133.01 135.21 131.76 133.78 1226107
2024-08-30 133.84 134.09 130.41 131.40 968971
2024-09-03 131.30 133.67 129.77 130.26 1121846
2024-09-04 128.06 130.75 127.36 128.59 910327
2024-09-05 128.39 130.84 128.03 129.76 1253592
2024-09-06 129.87 130.80 123.87 124.39 1416736
2024-09-09 125.00 126.67 121.32 122.54 1972162
2024-09-10 122.76 124.78 121.73 124.13 1126290
2024-09-11 123.19 125.86 122.47 124.83 2246373
2024-09-12 124.26 126.28 120.51 126.25 1635730
2024-09-13 126.31 129.71 126.31 129.18 1180194
2024-09-16 129.80 131.03 127.50 129.52 1510633
2024-09-17 130.18 131.55 128.55 130.21 1503025
2024-09-18 130.19 134.94 129.69 130.97 2220128
2024-09-19 134.92 136.19 133.81 134.39 1216032
2024-09-20 133.64 133.64 130.36 131.20 2659512
2024-09-23 131.15 131.38 128.38 130.10 2163273
2024-09-24 130.49 132.12 128.70 128.82 1025068
2024-09-25 128.58 129.43 125.93 126.15 1021680
2024-09-26 128.04 132.37 127.74 132.27 1621718
2024-09-27 133.50 134.52 129.93 130.12 1603409
2024-09-30 130.12 131.14 128.03 130.41 1085839
2024-10-01 130.18 130.37 125.06 128.98 1303419
2024-10-02 127.86 139.40 127.01 139.02 2619941
2024-10-03 138.21 139.13 134.83 136.36 1663046
2024-10-04 138.73 141.88 136.11 141.43 2985612
2024-10-07 140.75 141.41 138.16 140.66 2197776
2024-10-08 140.66 142.79 139.34 139.66 2268962
2024-10-09 139.67 143.33 134.14 140.00 3246392
2024-10-10 139.04 146.00 137.71 143.76 2297021
2024-10-11 143.74 145.94 142.06 145.54 1650192
2024-10-14 146.00 150.80 145.10 149.07 2071216
2024-10-15 148.74 151.40 145.58 147.61 2342498
2024-10-16 147.88 148.61 143.76 143.89 1536023
2024-10-17 146.83 147.69 142.70 143.52 1591533
2024-10-18 143.52 146.27 142.90 146.07 1746216
2024-10-21 144.66 145.83 143.49 145.21 1170266
2024-10-22 143.35 144.47 142.30 144.06 1090586
2024-10-23 142.63 144.87 141.38 142.94 1067712
2024-10-24 144.17 144.17 140.87 141.39 848039
2024-10-25 141.78 143.31 140.70 141.95 969770
2024-10-28 143.21 145.00 142.83 144.03 853609
2024-10-29 143.70 146.69 142.98 146.00 1328079
2024-10-30 144.94 148.90 144.94 147.66 1176085
2024-10-31 145.70 146.10 142.91 144.14 1499004
2024-11-01 144.70 149.95 143.99 149.76 1714148
2024-11-04 149.76 155.37 149.22 153.49 4167553
2024-11-05 148.13 156.66 147.10 154.96 3493125
2024-11-06 156.14 156.51 147.87 151.83 2834477
2024-11-07 152.46 155.99 152.41 155.15 2162929
2024-11-08 154.29 154.43 149.05 151.09 2209599
2024-11-11 151.26 152.64 149.60 151.50 1496370
2024-11-12 151.31 151.70 146.07 147.62 2119077
2024-11-13 147.70 148.15 145.22 146.17 1802793
2024-11-14 145.57 145.63 141.86 142.24 2262983
2024-11-15 140.35 140.35 133.42 135.05 4741753
2024-11-18 135.00 135.53 129.71 130.74 2551651
2024-11-19 130.11 135.06 129.15 135.00 3125400
2024-11-20 133.99 134.28 129.72 131.68 3065399
2024-11-21 131.35 137.19 130.11 136.99 2026178
2024-11-22 137.77 141.40 136.05 140.14 2047303
2024-11-25 141.56 145.21 140.78 143.82 2324886
2024-11-26 143.08 143.42 140.56 142.95 2440705
2024-11-27 144.11 146.30 143.25 144.36 1308844
2024-11-29 144.05 145.26 141.51 144.15 757872
2024-12-02 142.91 145.37 140.55 145.15 1524901
2024-12-03 144.45 144.77 139.32 140.60 2084196
2024-12-04 140.79 142.68 138.88 142.50 1410469
2024-12-05 142.21 144.00 139.34 139.91 1393316
2024-12-06 140.02 142.27 139.66 141.09 1106683
2024-12-09 140.57 149.94 140.52 147.53 2119908
2024-12-10 148.35 151.75 147.55 148.53 1764361
2024-12-11 146.01 148.60 140.67 147.64 1863852
2024-12-12 145.65 148.42 144.92 146.43 1193335
2024-12-13 146.43 146.47 140.29 143.87 1808556
2024-12-16 144.50 148.51 142.95 144.40 1864383
2024-12-17 144.40 145.78 140.61 143.12 1775226
2024-12-18 143.18 143.42 133.20 134.03 2147134
2024-12-19 134.06 135.24 130.31 134.00 2027242
2024-12-20 133.45 137.69 133.08 136.02 14354308
2024-12-23 135.40 136.99 133.31 134.99 1530426
2024-12-24 134.90 136.10 134.45 135.21 527972
2024-12-26 133.99 135.69 133.50 134.96 695118
2024-12-27 134.36 136.13 133.79 135.27 1290620
2024-12-30 133.23 134.77 131.85 133.57 903192
2024-12-31 134.01 135.41 133.13 133.63 765625
2025-01-02 134.00 134.34 130.20 130.93 1363587
2025-01-03 131.69 137.29 130.80 136.01 1372844
2025-01-06 136.08 140.00 136.08 138.65 1611113
2025-01-07 139.82 142.50 138.11 139.08 1340205
2025-01-08 138.54 139.70 136.94 139.68 1342775
2025-01-10 136.13 137.18 133.98 136.69 1601390
2025-01-13 137.00 144.59 136.49 144.22 2777607
2025-01-14 145.25 153.06 136.19 136.48 2938795
2025-01-15 139.01 140.60 132.18 136.19 1676938
2025-01-16 135.81 138.00 131.75 137.37 1291874
2025-01-17 139.38 140.33 136.49 136.67 1247279
2025-01-21 137.96 141.86 137.60 141.31 1148219
2025-01-22 139.50 145.67 138.77 140.36 1916668
2025-01-23 139.05 139.36 131.38 134.76 2472701
2025-01-24 134.70 137.34 133.93 136.22 1363470
2025-01-27 135.53 138.21 134.84 138.05 1273011
2025-01-28 137.89 139.40 133.09 133.61 1687981
2025-01-29 133.00 133.20 129.40 131.72 2424977
2025-01-30 132.00 136.82 132.00 133.01 1352274
2025-01-31 132.94 135.68 131.88 132.74 1254776
2025-02-03 129.18 132.41 128.51 131.10 1530201
2025-02-04 125.17 129.24 122.22 124.20 4432458
2025-02-05 125.00 128.01 124.25 124.68 2465030
2025-02-06 125.49 126.39 121.64 122.80 2154901
2025-02-07 111.30 115.16 108.81 111.06 5434417
2025-02-10 105.69 106.10 101.91 104.99 8530349
2025-02-11 103.70 105.68 100.42 100.68 4267735
2025-02-12 99.61 103.80 99.35 103.57 3984008
2025-02-13 103.03 104.35 101.10 101.78 2763224
2025-02-14 102.17 103.69 99.96 100.24 3142086
2025-02-18 100.00 103.04 99.33 101.09 2919548
2025-02-19 100.20 103.12 99.95 103.00 2884482
2025-02-20 102.86 105.67 95.23 97.20 5945249
2025-02-21 97.91 98.70 93.50 94.20 4226504
2025-02-24 94.05 95.54 92.20 93.96 3253953
2025-02-25 93.48 95.93 91.92 95.76 3622887
2025-02-26 95.62 96.88 93.21 94.05 1841886
2025-02-27 93.48 93.67 88.75 88.97 2272399
2025-02-28 87.77 90.26 87.50 88.74 3069049
2025-03-03 88.70 88.82 83.79 84.20 2478751
2025-03-04 80.74 85.77 80.18 84.89 4210104
2025-03-05 85.00 86.82 84.09 85.69 2204927
2025-03-06 84.52 87.80 84.46 84.65 2320144
2025-03-07 84.61 87.62 83.39 86.62 3237602
2025-03-10 86.17 89.00 85.00 85.97 2989145
2025-03-11 88.50 92.90 83.09 84.52 3720899
2025-03-12 84.63 85.83 81.51 84.20 1805371
2025-03-13 83.50 84.81 82.74 84.05 1667995
2025-03-14 84.70 86.11 83.76 85.60 2079245
2025-03-17 85.98 86.68 84.50 85.68 1344195
2025-03-18 85.58 85.60 84.05 85.16 1453740
2025-03-19 85.00 86.06 83.53 84.96 2613533
2025-03-20 85.36 87.01 83.55 84.79 1612855
2025-03-21 83.74 87.86 83.50 87.66 3822423
2025-03-24 88.52 89.95 87.49 88.02 1757116
2025-03-25 89.23 89.78 87.01 87.53 2839591
2025-03-26 86.98 87.62 82.77 82.83 2082212
2025-03-27 82.60 83.09 81.58 82.28 1812804
2025-03-28 81.86 82.35 79.30 80.00 1526437
2025-03-31 79.41 79.95 77.54 79.34 1744142
2025-04-01 79.50 80.27 77.74 78.39 1870497
2025-04-02 78.27 82.76 77.99 81.88 1908271
2025-04-03 79.51 79.97 76.26 76.42 2117885
2025-04-04 75.40 75.43 70.64 74.16 3913385
2025-04-07 70.61 75.83 69.55 73.45 5170766
2025-04-08 75.76 75.76 69.38 70.30 3213451
2025-04-09 69.73 77.24 68.70 76.30 4431720
2025-04-10 74.50 75.05 69.29 71.26 2914568
2025-04-11 72.10 75.03 70.87 74.78 3040899
2025-04-14 76.00 76.16 74.14 75.06 2945506
2025-04-15 75.06 76.12 74.07 74.59 1090025
2025-04-16 74.60 75.67 72.41 73.53 1194073
2025-04-17 71.17 72.22 70.39 71.20 2639660
2025-04-21 71.03 72.12 69.83 72.00 1791715
2025-04-22 73.11 74.88 72.72 74.35 1648695
2025-04-23 76.84 79.37 75.34 76.25 1661321
2025-04-24 76.75 78.11 75.53 77.61 1874281
2025-04-25 76.69 77.45 75.62 77.35 1424509
2025-04-28 77.85 78.65 76.03 77.22 1113381
2025-04-29 76.61 77.63 75.89 77.10 1445606
2025-04-30 76.96 77.77 75.82 77.60 1534031
2025-05-01 77.90 78.03 75.41 76.51 1337472
2025-05-02 78.00 79.22 77.02 77.88 1191314
2025-05-05 77.40 79.00 77.08 78.17 1123662
2025-05-06 77.21 77.56 74.50 74.53 1746035
2025-05-07 75.58 76.61 73.86 76.35 2467918
2025-05-08 76.85 80.86 76.16 79.58 3113768
2025-05-09 79.50 79.78 75.24 75.76 3709609
2025-05-12 79.28 83.09 78.06 81.57 3153912
2025-05-13 81.49 82.44 80.15 80.30 2342412
2025-05-14 80.30 81.64 77.50 78.21 3766534
2025-05-15 80.02 81.06 79.34 80.90 2593604
2025-05-16 81.00 84.04 80.31 83.62 2341745
2025-05-19 81.82 83.18 81.49 82.95 2383622
2025-05-20 82.91 84.95 82.00 84.21 1988760
2025-05-21 83.70 84.47 79.30 79.37 2723335
2025-05-22 79.10 80.67 78.89 80.54 1983471
2025-05-23 78.64 80.53 78.55 80.37 1536864
2025-05-27 81.15 82.81 80.29 82.49 2197809
2025-05-28 82.37 85.06 82.00 84.43 2410538

Explore More About ILMN