Skip to content

Historical Prices for NSC

Summary

183.09

52-Week Low (2023-10-25)

263.66

52-Week High (2024-03-13)

299.20

All-Time High (2021-12-31)

240.65

Current Price (2024-08-23)

Summary

NSC Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for NSC's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

  • Copy: Easily copy the table data to your clipboard for quick use and transfer.
  • CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
  • Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
  • PDF: Generate a PDF version of the table for easy sharing and printing.
  • Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of NSC's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date Open High Low Close Volume
1992-11-16 8.80 8.81 8.72 8.76 398290
1992-11-17 8.78 8.78 8.55 8.61 770924
1992-11-18 8.61 8.74 8.61 8.68 872862
1992-11-19 8.68 8.81 8.67 8.80 1158414
1992-11-20 8.94 9.17 8.85 9.07 2495049
1992-11-23 9.07 9.11 9.02 9.09 871512
1992-11-24 9.09 9.35 9.07 9.28 1876682
1992-11-25 9.28 9.35 9.26 9.30 702067
1992-11-27 9.33 9.41 9.30 9.39 395590
1992-11-30 9.33 9.33 9.13 9.26 1374435
1992-12-01 9.26 9.46 9.24 9.46 1803100
1992-12-02 9.44 9.46 9.31 9.35 1059851
1992-12-03 9.33 9.39 9.22 9.24 1110483
1992-12-04 9.28 9.30 9.13 9.13 594729
1992-12-07 9.13 9.26 9.07 9.26 910662
1992-12-08 9.24 9.31 9.11 9.31 1541855
1992-12-09 9.31 9.33 9.28 9.31 1080108
1992-12-10 9.24 9.33 9.17 9.33 963319
1992-12-11 9.30 9.33 9.26 9.31 802656
1992-12-14 9.31 9.35 9.20 9.20 712192
1992-12-15 9.17 9.33 9.17 9.22 1021376
1992-12-16 9.17 9.30 9.15 9.20 1367685
1992-12-17 9.22 9.48 9.22 9.37 1932714
1992-12-18 9.39 9.55 9.37 9.55 3338205
1992-12-21 9.55 9.55 9.35 9.39 1048376
1992-12-22 9.39 9.44 9.30 9.41 841806
1992-12-23 9.42 9.52 9.39 9.46 1690368
1992-12-24 9.48 9.50 9.33 9.33 270027
1992-12-28 9.26 9.39 9.26 9.35 528572
1992-12-29 9.35 9.41 9.28 9.28 916737
1992-12-30 9.35 9.37 9.30 9.33 1030826
1992-12-31 9.33 9.33 9.07 9.07 602835
1993-01-04 9.18 9.24 9.13 9.24 945769
1993-01-05 9.24 9.35 9.20 9.33 1389285
1993-01-06 9.33 9.46 9.33 9.44 748649
1993-01-07 9.46 9.55 9.31 9.33 1918539
1993-01-08 9.33 9.41 9.28 9.37 1635687
1993-01-11 9.37 9.54 9.33 9.33 1416966
1993-01-12 9.30 9.46 9.22 9.46 1367685
1993-01-13 9.37 9.41 9.28 9.33 1788250
1993-01-14 9.33 9.37 9.30 9.37 1725468
1993-01-15 9.37 9.50 9.31 9.44 2391086
1993-01-18 9.42 9.42 9.35 9.42 545454
1993-01-19 9.33 9.37 9.30 9.30 1042301
1993-01-20 9.30 9.31 8.98 9.02 1599905
1993-01-21 9.00 9.02 8.91 9.02 1590455
1993-01-22 9.02 9.05 8.83 9.02 2278347
1993-01-25 9.02 9.02 8.87 8.94 1113858
1993-01-26 9.07 9.11 9.02 9.04 2098784
1993-01-27 8.85 9.04 8.85 9.00 1712643
1993-01-28 8.96 9.18 8.96 9.18 1410891
1993-01-29 9.20 9.35 9.20 9.35 1013951
1993-02-01 9.31 9.42 9.31 9.41 1304228
1993-02-02 9.37 9.52 9.33 9.42 1581680
1993-02-03 9.42 9.59 9.42 9.59 2360036
1993-02-04 9.55 9.81 9.55 9.72 1944189
1993-02-05 9.67 9.80 9.63 9.72 1934739
1993-02-08 9.72 9.72 9.63 9.63 1032176
1993-02-09 9.59 9.59 9.39 9.42 955894
1993-02-10 9.41 9.55 9.41 9.55 1198239
1993-02-11 9.55 9.74 9.55 9.68 1279253
1993-02-12 9.68 9.83 9.68 9.78 2088659
1993-02-16 9.74 9.74 9.39 9.42 1950945
1993-02-17 9.41 9.48 9.30 9.31 1477048
1993-02-18 9.42 9.48 9.28 9.33 1349460
1993-02-19 9.35 9.52 9.33 9.52 2016427
1993-02-22 9.48 9.54 9.35 9.41 2028577
1993-02-23 9.44 9.44 9.28 9.35 1574255
1993-02-24 9.20 9.61 9.20 9.61 1607330
1993-02-25 9.65 9.65 9.48 9.54 1573580
1993-02-26 9.54 9.54 9.39 9.52 1520923
1993-03-01 9.52 9.52 9.33 9.33 1287353
1993-03-02 9.28 9.52 9.26 9.52 1483798
1993-03-03 9.52 9.63 9.50 9.55 1222546
1993-03-04 9.55 9.65 9.50 9.61 1089558
1993-03-05 9.59 9.68 9.48 9.63 1703868
1993-03-08 9.63 9.83 9.55 9.83 1150989
1993-03-09 9.80 9.85 9.74 9.83 704092
1993-03-10 9.81 9.87 9.72 9.85 1200264
1993-03-11 9.85 9.85 9.63 9.68 869487
1993-03-12 9.57 9.63 9.48 9.59 1389285
1993-03-15 9.63 9.63 9.39 9.46 1246846
1993-03-16 9.44 9.48 9.37 9.48 991669
1993-03-17 9.46 9.46 9.35 9.41 2081227
1993-03-18 9.44 9.55 9.44 9.48 2688795
1993-03-19 9.50 9.50 9.42 9.42 1855757
1993-03-22 9.37 9.44 9.31 9.39 2447118
1993-03-23 9.39 9.48 9.37 9.46 1054451
1993-03-24 9.42 9.48 9.42 9.48 1184739
1993-03-25 9.46 9.48 9.42 9.44 1132083
1993-03-26 9.41 9.46 9.39 9.39 502922
1993-03-29 9.41 9.46 9.35 9.42 646710
1993-03-30 9.41 9.42 9.31 9.33 739874
1993-03-31 9.33 9.44 9.33 9.37 923487
1993-04-01 9.33 9.48 9.33 9.44 1431816
1993-04-02 9.31 9.33 9.24 9.28 1582355
1993-04-05 9.39 9.41 9.33 9.35 893112
1993-04-06 9.39 9.44 9.37 9.39 1767325
1993-04-07 9.39 9.39 9.33 9.33 843156
1993-04-08 9.39 9.39 9.31 9.37 837756
1993-04-12 9.35 9.61 9.31 9.61 988969
1993-04-13 9.61 9.70 9.59 9.63 987619
1993-04-14 9.65 9.65 9.54 9.55 1260346
1993-04-15 9.55 9.70 9.52 9.65 1969170
1993-04-16 9.67 9.81 9.65 9.72 1949595
1993-04-19 9.76 9.80 9.67 9.80 1758550
1993-04-20 9.78 9.83 9.67 9.67 1538473
1993-04-21 9.67 9.68 9.50 9.50 1319753
1993-04-22 9.50 9.50 9.13 9.13 1767325
1993-04-23 9.09 9.26 9.05 9.22 1512148
1993-04-26 9.22 9.26 9.00 9.11 1247521
1993-04-27 9.09 9.09 8.96 8.98 1532398
1993-04-28 9.11 9.18 9.00 9.04 1620837
1993-04-29 9.00 9.07 8.96 9.05 1343385
1993-04-30 9.07 9.20 9.05 9.09 1231321
1993-05-03 9.09 9.09 8.91 9.05 1724118
1993-05-04 9.07 9.26 9.07 9.09 1397385
1993-05-05 9.13 9.13 9.02 9.02 585279
1993-05-06 9.04 9.07 9.02 9.04 495497
1993-05-07 9.04 9.11 9.00 9.05 741224
1993-05-10 9.09 9.17 8.93 8.96 1223221
1993-05-11 8.93 9.05 8.91 9.04 1307603
1993-05-12 9.05 9.13 9.02 9.13 581229
1993-05-13 9.13 9.15 9.02 9.07 781724
1993-05-14 9.07 9.09 9.00 9.04 793199
1993-05-17 9.09 9.09 9.02 9.04 1454091
1993-05-18 9.04 9.04 8.87 8.93 866787
1993-05-19 8.93 8.98 8.78 8.98 1574930
1993-05-20 8.96 9.26 8.94 9.18 2217597
1993-05-21 9.22 9.24 9.13 9.17 1485823
1993-05-24 9.18 9.20 9.02 9.07 1049051
1993-05-25 9.09 9.11 9.00 9.02 1100358
1993-05-26 9.02 9.31 9.02 9.28 1290728
1993-05-27 9.26 9.30 9.24 9.26 912687
1993-05-28 9.22 9.26 9.15 9.18 577854
1993-06-01 9.22 9.37 9.18 9.37 1130058
1993-06-02 9.33 9.44 9.31 9.41 762824
1993-06-03 9.37 9.37 9.11 9.15 1468941
1993-06-04 9.09 9.30 9.05 9.24 1223221
1993-06-07 9.26 9.50 9.22 9.46 1538473
1993-06-08 9.46 9.46 9.33 9.35 1830107
1993-06-09 9.37 9.52 9.37 9.42 1089558
1993-06-10 9.42 9.42 9.39 9.41 1467591
1993-06-11 9.46 9.48 9.41 9.41 721642
1993-06-14 9.41 9.44 9.26 9.31 757424
1993-06-15 9.33 9.37 9.28 9.31 621060
1993-06-16 9.30 9.35 9.28 9.33 1014626
1993-06-17 9.37 9.44 9.35 9.44 1159089
1993-06-18 9.37 9.41 9.35 9.37 2076502
1993-06-21 9.46 9.46 9.31 9.41 1136133
1993-06-22 9.41 9.42 9.35 9.41 1952295
1993-06-23 9.37 9.52 9.37 9.41 1612737
1993-06-24 9.37 9.46 9.37 9.41 971419
1993-06-25 9.44 9.50 9.37 9.44 628485
1993-06-28 9.48 9.67 9.48 9.59 1602605
1993-06-29 9.59 9.59 9.52 9.55 701392
1993-06-30 9.57 9.65 9.57 9.65 708817
1993-07-01 9.65 9.76 9.65 9.74 1800400
1993-07-02 9.70 9.72 9.57 9.61 854631
1993-07-06 9.65 9.65 9.35 9.35 1046351
1993-07-07 9.35 9.37 9.22 9.22 1618137
1993-07-08 9.26 9.44 9.18 9.44 1284653
1993-07-09 9.42 9.42 9.26 9.35 699367
1993-07-12 9.35 9.35 9.22 9.26 662235
1993-07-13 9.17 9.35 9.17 9.33 628485
1993-07-14 9.33 9.46 9.33 9.46 1576955
1993-07-15 9.42 9.48 9.37 9.44 457690
1993-07-16 9.46 9.48 9.39 9.41 909312
1993-07-19 9.44 9.44 9.28 9.30 693292
1993-07-20 9.33 9.33 9.24 9.31 1063901
1993-07-21 9.31 9.31 9.18 9.20 1236721
1993-07-22 9.20 9.24 9.11 9.11 1003151
1993-07-23 9.11 9.33 9.11 9.31 630510
1993-07-26 9.33 9.37 9.31 9.33 1182039
1993-07-27 9.33 9.33 9.28 9.28 1134783
1993-07-28 9.28 9.42 9.28 9.30 729067
1993-07-29 9.30 9.39 9.30 9.35 1047026
1993-07-30 9.37 9.59 9.37 9.57 1432491
1993-08-02 9.46 9.59 9.42 9.55 1220521
1993-08-03 9.52 9.59 9.42 9.46 1811882
1993-08-04 9.48 9.55 9.42 9.52 1182714
1993-08-05 9.48 9.50 9.46 9.46 920787
1993-08-06 9.46 9.48 9.37 9.41 1117233
1993-08-09 9.41 9.55 9.39 9.46 1236046
1993-08-10 9.48 9.52 9.44 9.52 905937
1993-08-11 9.46 9.52 9.46 9.50 1163139
1993-08-12 9.54 9.54 9.50 9.52 1468266
1993-08-13 9.55 9.65 9.52 9.65 1312328
1993-08-16 9.61 9.65 9.59 9.63 848556
1993-08-17 9.67 9.96 9.65 9.92 2601031
1993-08-18 9.92 10.00 9.89 10.00 1412241
1993-08-19 10.07 10.31 10.02 10.31 2295904
1993-08-20 10.31 10.31 10.07 10.11 1578980
1993-08-23 10.07 10.13 10.05 10.07 1461516
1993-08-24 10.09 10.09 10.04 10.09 1242796
1993-08-25 10.11 10.30 10.09 10.28 1422366
1993-08-26 10.28 10.33 10.26 10.31 834381
1993-08-27 10.30 10.30 10.18 10.28 819531
1993-08-30 10.30 10.30 10.18 10.22 1583030
1993-08-31 10.20 10.35 10.18 10.35 2054902
1993-09-01 10.33 10.33 10.22 10.22 2155491
1993-09-02 10.22 10.22 10.00 10.05 1485148
1993-09-03 10.07 10.09 10.02 10.04 991669
1993-09-07 10.04 10.04 9.91 9.92 708817
1993-09-08 9.92 9.92 9.87 9.89 933612
1993-09-09 9.87 9.92 9.85 9.91 682492
1993-09-10 9.87 9.92 9.81 9.91 1193514
1993-09-13 9.91 10.13 9.91 10.13 608235
1993-09-14 10.07 10.09 9.96 9.98 611610
1993-09-15 9.94 10.15 9.83 10.15 1090233
1993-09-16 10.07 10.11 9.91 9.92 796574
1993-09-17 9.80 9.89 9.80 9.89 2871733
1993-09-20 9.89 9.91 9.83 9.85 1082133
1993-09-21 9.85 9.87 9.63 9.74 1583705
1993-09-22 9.78 9.94 9.78 9.92 1453416
1993-09-23 9.98 10.05 9.94 10.05 1738968
1993-09-24 10.04 10.15 9.96 10.13 928887
1993-09-27 10.13 10.20 10.09 10.20 1015976
1993-09-28 10.24 10.24 10.11 10.15 1015301
1993-09-29 10.13 10.15 10.09 10.15 1161789
1993-09-30 10.15 10.18 10.09 10.11 1570880
1993-10-01 10.11 10.13 10.04 10.13 1005176
1993-10-04 10.11 10.13 10.07 10.09 903237
1993-10-05 10.11 10.13 10.09 10.11 1595855
1993-10-06 10.11 10.11 9.96 9.98 884337
1993-10-07 9.94 9.98 9.83 9.85 1404135
1993-10-08 9.81 9.83 9.74 9.78 1855082
1993-10-11 9.78 9.80 9.78 9.80 955894
1993-10-12 9.80 9.81 9.72 9.78 1484473
1993-10-13 9.74 9.74 9.65 9.65 1986045
1993-10-14 9.67 9.70 9.57 9.61 887712
1993-10-15 9.61 9.83 9.57 9.76 1753150
1993-10-18 9.80 10.00 9.78 10.00 862731
1993-10-19 9.96 10.07 9.92 10.07 1322453
1993-10-20 10.04 10.05 9.92 9.96 1690368
1993-10-21 10.00 10.00 9.70 9.98 878937
1993-10-22 10.02 10.02 9.85 9.89 1107108
1993-10-25 9.85 9.96 9.80 9.96 673042
1993-10-26 9.98 10.20 9.92 10.20 1470966
1993-10-27 10.20 10.20 10.04 10.05 757424
1993-10-28 10.05 10.09 10.02 10.05 868812
1993-10-29 10.04 10.07 9.81 9.81 1022726
1993-11-01 9.74 9.94 9.74 9.92 955894
1993-11-02 9.87 9.94 9.81 9.94 1074708
1993-11-03 9.91 9.91 9.70 9.74 1237396
1993-11-04 9.70 9.80 9.70 9.72 1225921
1993-11-05 9.70 9.76 9.67 9.70 949819
1993-11-08 9.70 9.76 9.67 9.72 515072
1993-11-09 9.76 9.78 9.67 9.70 1123308
1993-11-10 9.74 9.85 9.68 9.78 1994145
1993-11-11 9.81 9.83 9.74 9.78 1535098
1993-11-12 9.78 9.98 9.78 9.98 838431
1993-11-15 9.98 10.07 9.92 9.96 1348110
1993-11-16 9.98 9.98 9.92 9.96 1626237
1993-11-17 9.92 9.96 9.87 9.87 927537
1993-11-18 9.83 9.94 9.78 9.94 837081
1993-11-19 9.92 9.96 9.89 9.94 1230646
1993-11-22 9.89 10.05 9.89 9.98 1088208
1993-11-23 10.04 10.04 9.98 9.98 1454091
1993-11-24 9.98 10.04 9.96 10.00 887712
1993-11-26 10.02 10.05 10.00 10.05 225470
1993-11-29 10.05 10.11 10.00 10.05 602160
1993-11-30 10.02 10.22 9.96 10.04 1062551
1993-12-01 10.05 10.07 9.89 9.96 617685
1993-12-02 9.94 10.09 9.94 10.07 614985
1993-12-03 10.09 10.09 10.00 10.04 375333
1993-12-06 10.07 10.13 9.91 9.96 604860
1993-12-07 9.92 10.05 9.92 10.05 287577
1993-12-08 10.05 10.24 10.05 10.24 804006
1993-12-09 10.37 10.42 10.30 10.33 2102159
1993-12-10 10.35 10.35 10.20 10.26 785099
1993-12-13 10.24 10.50 10.24 10.50 3228849
1993-12-14 10.48 10.59 10.46 10.52 1701168
1993-12-15 10.52 10.72 10.50 10.63 2602381
1993-12-16 10.63 10.67 10.57 10.59 2283072
1993-12-17 10.57 10.59 10.50 10.52 1684293
1993-12-20 10.55 10.57 10.52 10.54 794549
1993-12-21 10.50 10.65 10.50 10.59 1098333
1993-12-22 10.67 10.68 10.55 10.68 1164489
1993-12-23 10.68 10.68 10.59 10.59 822906
1993-12-27 10.65 10.67 10.61 10.67 311202
1993-12-28 10.63 10.65 10.61 10.65 279477
1993-12-29 10.65 10.65 10.54 10.63 829656
1993-12-30 10.59 10.61 10.50 10.50 776324
1993-12-31 10.48 10.59 10.44 10.44 654135
1994-01-03 10.41 10.41 10.22 10.24 1412916
1994-01-04 10.28 10.35 10.20 10.33 1291403
1994-01-05 10.30 10.55 10.30 10.50 1681593
1994-01-06 10.52 10.67 10.50 10.65 1949595
1994-01-07 10.65 10.67 10.59 10.61 763499
1994-01-10 10.61 10.81 10.55 10.81 1909089
1994-01-11 10.78 10.81 10.68 10.70 1642437
1994-01-12 10.72 10.80 10.65 10.80 694642
1994-01-13 10.76 10.78 10.67 10.68 414490
1994-01-14 10.68 10.87 10.65 10.80 906612
1994-01-17 10.78 10.81 10.68 10.74 880962
1994-01-18 10.74 10.85 10.72 10.76 1065926
1994-01-19 10.80 10.96 10.76 10.96 1259671
1994-01-20 10.94 10.94 10.89 10.89 1061876
1994-01-21 10.91 10.91 10.81 10.91 1464216
1994-01-24 10.94 11.07 10.91 10.96 1506073
1994-01-25 10.92 10.92 10.78 10.85 1084833
1994-01-26 10.78 10.89 10.78 10.89 1016651
1994-01-27 10.87 10.89 10.72 10.74 1271146
1994-01-28 10.72 10.78 10.68 10.74 1028801
1994-01-31 10.70 10.92 10.68 10.91 1714668
1994-02-01 10.87 10.91 10.74 10.78 928887
1994-02-02 10.80 10.89 10.78 10.87 666967
1994-02-03 10.80 10.80 10.67 10.76 1351485
1994-02-04 10.72 10.74 10.63 10.65 989644
1994-02-07 10.59 10.68 10.59 10.65 1024751
1994-02-08 10.65 10.65 10.48 10.48 760124
1994-02-09 10.52 10.52 10.33 10.44 1212421
1994-02-10 10.44 10.46 10.35 10.35 995719
1994-02-11 10.31 10.44 10.24 10.33 826281
1994-02-14 10.35 10.35 10.24 10.33 802656
1994-02-15 10.39 10.50 10.37 10.50 993694
1994-02-16 10.54 10.55 10.48 10.52 693967
1994-02-17 10.52 10.52 10.22 10.33 1193514
1994-02-18 10.33 10.42 10.30 10.39 1428441
1994-02-22 10.41 10.52 10.37 10.46 895812
1994-02-23 10.48 10.57 10.31 10.35 1221871
1994-02-24 10.31 10.35 10.11 10.11 805356
1994-02-25 10.07 10.20 10.07 10.17 1226596
1994-02-28 10.20 10.33 10.18 10.22 657510
1994-03-01 10.22 10.24 10.11 10.24 1472316
1994-03-02 10.20 10.20 10.05 10.09 1413591
1994-03-03 10.07 10.07 9.89 9.94 1474348
1994-03-04 9.98 10.09 9.92 10.05 1375110
1994-03-07 10.09 10.18 10.00 10.00 1811882
1994-03-08 10.00 10.17 9.96 10.15 1180689
1994-03-09 10.11 10.15 10.00 10.05 956569
1994-03-10 10.07 10.07 9.92 10.02 3577857
1994-03-11 10.04 10.09 9.96 10.05 1495273
1994-03-14 10.05 10.11 10.02 10.09 1666062
1994-03-15 10.05 10.11 10.00 10.04 941044
1994-03-16 10.00 10.07 9.91 10.07 1144914
1994-03-17 10.04 10.11 10.00 10.04 1494598
1994-03-18 10.00 10.07 9.94 10.05 3029028
1994-03-21 10.07 10.09 9.96 10.00 1730868
1994-03-22 10.04 10.07 9.94 9.94 1965795
1994-03-23 9.94 10.04 9.92 9.94 1189464
1994-03-24 9.96 10.02 9.92 10.02 1196214
1994-03-25 10.02 10.05 9.98 9.98 953869
1994-03-28 10.02 10.04 9.87 9.96 1411566
1994-03-29 9.92 9.94 9.67 9.74 1470291
1994-03-30 9.74 9.85 9.63 9.63 2037352
1994-03-31 9.68 9.68 9.30 9.57 2096084
1994-04-04 9.46 9.52 9.28 9.33 3261924
1994-04-05 9.44 9.52 9.39 9.39 3131635
1994-04-06 9.41 9.44 9.39 9.39 2598331
1994-04-07 9.39 9.39 9.26 9.31 1562780
1994-04-08 9.30 9.31 9.22 9.30 1288703
1994-04-11 9.30 9.33 9.20 9.30 1457466
1994-04-12 9.26 9.28 9.15 9.18 1239421
1994-04-13 9.17 9.20 9.09 9.18 1391310
1994-04-14 9.15 9.17 9.05 9.09 1458816
1994-04-15 9.00 9.30 9.00 9.30 2299954
1994-04-18 9.24 9.28 9.11 9.13 2659088
1994-04-19 9.11 9.11 8.85 8.96 2163591
1994-04-20 8.96 9.04 8.87 8.96 3364537
1994-04-21 8.98 9.17 8.96 9.17 3108010
1994-04-22 9.22 9.26 9.15 9.15 1126683
1994-04-25 9.17 9.28 9.17 9.26 1545905
1994-04-26 9.28 9.41 9.28 9.35 1184064
1994-04-28 9.35 9.44 9.30 9.33 1751125
1994-04-29 9.31 9.50 9.31 9.46 2348554
1994-05-02 9.35 9.44 9.33 9.41 2387036
1994-05-03 9.42 9.44 9.37 9.37 1460166
1994-05-04 9.35 9.35 9.22 9.26 1689693
1994-05-05 9.22 9.28 9.20 9.24 1119258
1994-05-06 9.20 9.28 9.15 9.22 1423716
1994-05-09 9.20 9.22 9.11 9.13 1098333
1994-05-10 9.09 9.15 9.00 9.07 1204321
1994-05-11 9.04 9.04 8.91 9.00 2040727
1994-05-12 9.00 9.05 8.96 8.98 1547930
1994-05-13 9.00 9.02 8.91 9.00 1996845
1994-05-16 8.93 8.98 8.85 8.98 1201614
1994-05-17 8.96 9.05 8.96 9.04 1161114
1994-05-18 9.04 9.22 9.02 9.17 5231769
1994-05-19 9.17 9.35 9.17 9.30 3806028
1994-05-20 9.33 9.41 9.30 9.30 1745725
1994-05-23 9.26 9.35 9.24 9.24 1504723
1994-05-24 9.28 9.48 9.28 9.41 1558730
1994-05-25 9.33 9.39 9.33 9.35 1416291
1994-05-26 9.37 9.46 9.35 9.41 488747
1994-05-27 9.39 9.54 9.39 9.54 801981
1994-05-31 9.52 9.52 9.42 9.42 829656
1994-06-01 9.39 9.52 9.35 9.48 1296803
1994-06-02 9.52 9.57 9.50 9.52 932937
1994-06-03 9.54 9.55 9.50 9.54 1045001
1994-06-06 9.57 9.65 9.52 9.52 1196214
1994-06-07 9.52 9.54 9.48 9.52 841806
1994-06-08 9.48 9.54 9.46 9.54 741224
1994-06-09 9.50 9.54 9.46 9.54 1051076
1994-06-10 9.54 9.59 9.52 9.57 855306
1994-06-13 9.57 9.67 9.57 9.67 742574
1994-06-14 9.68 9.98 9.68 9.94 2093384
1994-06-15 9.91 9.91 9.65 9.65 1261021
1994-06-16 9.61 9.78 9.61 9.78 714217
1994-06-17 9.81 9.85 9.72 9.76 2422143
1994-06-20 9.67 9.72 9.59 9.59 798599
1994-06-21 9.59 9.59 9.46 9.50 1022726
1994-06-22 9.52 9.61 9.52 9.55 536679
1994-06-23 9.54 9.59 9.41 9.41 936994
1994-06-24 9.42 9.44 9.33 9.37 1196889
1994-06-27 9.39 9.46 9.33 9.46 673717
1994-06-28 9.63 9.65 9.37 9.37 1595180
1994-06-29 9.41 9.46 9.35 9.37 661560
1994-06-30 9.46 9.46 9.31 9.33 972094
1994-07-01 9.33 9.46 9.31 9.46 909987
1994-07-05 9.42 9.46 9.37 9.39 548829
1994-07-06 9.35 9.46 9.33 9.44 478622
1994-07-07 9.46 9.46 9.35 9.37 573804
1994-07-08 9.35 9.52 9.35 9.46 935644
1994-07-11 9.48 9.50 9.37 9.39 1102383
1994-07-12 9.37 9.41 9.28 9.41 687217
1994-07-13 9.41 9.44 9.35 9.40 1232671
1994-07-14 9.37 9.52 9.37 9.44 700042
1994-07-15 9.33 9.52 9.33 9.52 1452066
1994-07-18 9.55 9.57 9.52 9.57 2254047
1994-07-19 9.61 9.65 9.55 9.55 937669
1994-07-20 9.59 9.59 9.50 9.54 1226596
1994-07-21 9.52 9.61 9.52 9.57 1742343
1994-07-22 9.65 9.70 9.55 9.55 1820657
1994-07-25 9.54 9.59 9.54 9.57 1458816
1994-07-26 9.57 9.57 9.55 9.57 695992
1994-07-27 9.55 9.57 9.48 9.48 2497074
1994-07-28 9.46 9.50 9.42 9.48 1752475
1994-07-29 9.48 9.48 9.31 9.33 1765300
1994-08-01 9.30 9.33 9.24 9.33 1890189
1994-08-02 9.33 9.46 9.31 9.44 786449
1994-08-03 9.46 9.70 9.41 9.42 1939464
1994-08-04 9.41 9.42 9.33 9.35 1069308
1994-08-05 9.31 9.31 9.13 9.17 608910
1994-08-08 9.18 9.18 9.09 9.11 744599
1994-08-09 9.11 9.20 9.07 9.20 605535
1994-08-10 9.17 9.28 9.17 9.28 1406160
1994-08-11 9.28 9.28 9.11 9.15 496847
1994-08-12 9.11 9.26 9.09 9.15 619710
1994-08-15 9.17 9.17 9.07 9.07 611610
1994-08-16 9.07 9.22 9.07 9.22 1547930
1994-08-17 9.26 9.33 9.24 9.26 2197341
1994-08-18 9.26 9.26 9.07 9.07 1195539
1994-08-19 9.07 9.07 8.93 8.96 1393335
1994-08-22 9.00 9.00 8.93 8.93 2132534
1994-08-23 8.96 8.98 8.93 8.93 2090009
1994-08-24 8.96 9.18 8.96 9.18 2063002
1994-08-25 9.18 9.24 9.15 9.18 1529023
1994-08-26 9.26 9.31 9.22 9.30 1492573
1994-08-29 9.33 9.39 9.30 9.31 929562
1994-08-30 9.33 9.33 9.28 9.33 1910439
1994-08-31 9.33 9.54 9.33 9.54 2191266
1994-09-01 9.50 9.52 9.42 9.44 1291403
1994-09-02 9.52 9.54 9.35 9.48 739874
1994-09-06 9.48 9.48 9.35 9.39 846531
1994-09-07 9.37 9.39 9.28 9.28 606885
1994-09-08 9.31 9.44 9.26 9.30 690592
1994-09-09 9.28 9.28 9.13 9.17 1230646
1994-09-12 9.18 9.20 9.07 9.07 1314353
1994-09-13 9.11 9.24 9.05 9.15 1200939
1994-09-14 9.15 9.22 9.15 9.17 1323128
1994-09-15 9.15 9.37 9.15 9.37 1358235
1994-09-16 9.30 9.30 9.15 9.17 3121510
1994-09-19 9.20 9.20 9.07 9.07 1432491
1994-09-20 9.09 9.09 8.81 8.85 1348785
1994-09-21 8.85 8.85 8.67 8.78 3511026
1994-09-22 8.85 8.96 8.78 8.78 2620606
1994-09-23 8.78 8.91 8.78 8.91 1699818
1994-09-26 8.93 8.96 8.89 8.94 1286678
1994-09-27 9.02 9.15 8.98 9.15 2397836
1994-09-28 9.24 9.24 9.11 9.15 1714668
1994-09-29 9.22 9.22 9.13 9.13 1747075
1994-09-30 9.20 9.26 9.17 9.22 1646487
1994-10-03 9.18 9.21 9.18 9.18 1466241
1994-10-04 9.20 9.28 9.09 9.15 2220972
1994-10-05 9.15 9.17 9.07 9.07 2262147
1994-10-06 9.11 9.11 8.96 9.04 699367
1994-10-07 9.05 9.09 9.04 9.04 956569
1994-10-10 9.02 9.07 9.00 9.00 778349
1994-10-11 9.05 9.30 9.05 9.30 1146939
1994-10-12 9.31 9.35 9.22 9.22 1365660
1994-10-13 9.30 9.37 9.26 9.26 1121283
1994-10-14 9.30 9.44 9.18 9.37 1296128
1994-10-17 9.37 9.52 9.37 9.50 1245496
1994-10-18 9.48 9.52 9.44 9.50 1328528
1994-10-19 9.46 9.52 9.44 9.48 1720068
1994-10-20 9.44 9.46 9.30 9.33 2858233
1994-10-21 9.31 9.31 9.15 9.17 1893564
1994-10-24 9.17 9.26 8.98 8.98 2121059
1994-10-25 9.00 9.15 8.98 9.13 1757875
1994-10-26 9.24 9.28 9.18 9.20 878937
1994-10-27 9.24 9.35 9.18 9.35 986269
1994-10-28 9.31 9.57 9.31 9.55 1798375
1994-10-31 9.50 9.52 9.33 9.33 1109133
1994-11-01 9.28 9.41 9.26 9.41 1080783
1994-11-02 9.37 9.42 9.35 9.35 949144
1994-11-03 9.37 9.41 9.35 9.39 987619
1994-11-04 9.41 9.42 9.30 9.30 827631
1994-11-07 9.28 9.33 9.26 9.28 1199589
1994-11-08 9.28 9.33 9.28 9.28 1015301
1994-11-09 9.31 9.33 9.24 9.28 990319
1994-11-10 9.33 9.41 9.30 9.30 843831
1994-11-11 9.26 9.28 9.22 9.26 799281
1994-11-14 9.28 9.31 9.20 9.20 928887
1994-11-15 9.20 9.26 9.11 9.13 947794
1994-11-16 9.11 9.15 9.05 9.11 1078758
1994-11-17 9.11 9.13 9.00 9.07 1077408
1994-11-18 9.07 9.22 9.07 9.20 2808951
1994-11-21 9.24 9.24 8.98 9.00 1201614
1994-11-22 8.89 8.94 8.83 8.85 1858457
1994-11-23 8.83 9.00 8.74 8.93 1431141
1994-11-25 8.91 8.93 8.87 8.91 495497
1994-11-28 8.89 8.93 8.83 8.87 1570880
1994-11-29 8.85 8.94 8.78 8.94 3606207
1994-11-30 8.94 8.96 8.89 8.96 2323579
1994-12-01 8.98 9.11 8.98 9.05 1439241
1994-12-02 9.02 9.22 9.02 9.22 881637
1994-12-05 9.18 9.30 9.17 9.26 885687
1994-12-06 9.22 9.28 9.17 9.26 1040951
1994-12-07 9.20 9.22 9.17 9.20 1078758
1994-12-08 9.17 9.24 9.11 9.17 677092
1994-12-09 9.09 9.09 8.91 9.07 1262371
1994-12-12 9.05 9.09 8.96 9.00 1881414
1994-12-13 9.00 9.00 8.93 8.94 1357560
1994-12-14 8.91 8.94 8.85 8.89 1901664
1994-12-15 8.91 9.09 8.91 9.04 2854858
1994-12-16 9.07 9.07 8.93 9.04 3503601
1994-12-19 9.04 9.04 8.98 9.04 1446666
1994-12-20 9.00 9.02 8.94 8.96 1271828
1994-12-21 8.89 9.00 8.89 8.91 1432491
1994-12-22 8.94 8.98 8.91 8.91 902562
1994-12-23 8.91 8.96 8.91 8.93 951844
1994-12-27 8.94 8.96 8.87 8.87 1697793
1994-12-28 8.83 8.93 8.81 8.93 1065251
1994-12-29 8.93 9.07 8.93 9.04 1113858
1994-12-30 9.04 9.07 8.96 8.98 1086183
1995-01-03 8.96 9.17 8.96 9.15 1212421
1995-01-04 9.13 9.24 9.09 9.20 1317728
1995-01-05 9.18 9.24 9.15 9.22 1042301
1995-01-06 9.18 9.37 9.17 9.31 1653912
1995-01-09 9.30 9.31 9.24 9.30 1126683
1995-01-10 9.28 9.37 9.22 9.22 851931
1995-01-11 9.22 9.30 9.20 9.30 1225246
1995-01-12 9.30 9.31 9.26 9.26 901212
1995-01-13 9.26 9.37 9.20 9.35 1677543
1995-01-16 9.39 9.59 9.37 9.50 1766650
1995-01-17 9.44 9.59 9.44 9.59 1182039
1995-01-18 9.55 9.57 9.35 9.41 1015976
1995-01-19 9.37 9.39 9.31 9.35 754049
1995-01-20 9.37 9.37 9.26 9.26 2106209
1995-01-23 9.18 9.42 9.17 9.39 980869
1995-01-24 9.41 9.46 9.26 9.26 1208371
1995-01-25 9.18 9.46 9.18 9.41 1974570
1995-01-26 9.41 9.42 9.28 9.37 627135
1995-01-27 9.41 9.44 9.39 9.41 536004
1995-01-30 9.31 9.31 9.20 9.22 471197
1995-01-31 9.18 9.20 9.13 9.18 1286003
1995-02-01 9.22 9.26 9.07 9.13 1329878
1995-02-02 9.17 9.20 9.11 9.20 625785
1995-02-03 9.26 9.31 9.24 9.28 1502698
1995-02-06 9.20 9.31 9.20 9.30 1244821
1995-02-07 9.26 9.31 9.24 9.26 1039601
1995-02-08 9.24 9.26 9.17 9.18 708142
1995-02-09 9.22 9.24 9.13 9.17 1040276
1995-02-10 9.17 9.31 9.15 9.28 2135909
1995-02-13 9.28 9.41 9.26 9.39 1994145
1995-02-14 9.41 9.41 9.07 9.26 1521598
1995-02-15 9.30 9.54 9.28 9.52 1530373
1995-02-16 9.52 9.65 9.48 9.63 1334603
1995-02-17 9.63 9.65 9.59 9.59 1972545
1995-02-21 9.59 9.67 9.59 9.63 1456791
1995-02-22 9.59 9.76 9.59 9.72 973444
1995-02-23 9.74 9.83 9.70 9.81 1202289
1995-02-24 9.81 9.87 9.76 9.85 963994
1995-02-27 9.85 9.87 9.67 9.67 1515523
1995-02-28 9.67 9.85 9.67 9.80 1568855
1995-03-01 9.80 9.80 9.61 9.67 1323803
1995-03-02 9.70 9.70 9.61 9.65 813456
1995-03-03 9.68 9.74 9.63 9.70 1436541
1995-03-06 9.63 9.67 9.55 9.65 1302203
1995-03-07 9.68 9.68 9.52 9.57 1833482
1995-03-08 9.59 9.63 9.54 9.54 1489198
1995-03-09 9.57 9.57 9.50 9.50 911337
1995-03-10 9.50 9.87 9.50 9.78 2739420
1995-03-13 9.76 9.76 9.63 9.67 2254047
1995-03-14 9.68 9.85 9.67 9.78 1577630
1995-03-15 9.74 9.76 9.59 9.65 1563455
1995-03-16 9.63 9.94 9.61 9.89 1593155
1995-03-17 9.91 10.02 9.87 9.96 2650313
1995-03-20 9.96 10.02 9.85 10.02 1391985
1995-03-21 9.96 10.09 9.76 9.78 1181364
1995-03-22 9.80 9.85 9.67 9.70 1563455
1995-03-23 9.65 9.72 9.63 9.65 2098109
1995-03-24 9.67 9.74 9.63 9.72 2752245
1995-03-27 9.76 9.96 9.72 9.96 1400085
1995-03-28 9.92 9.92 9.85 9.89 832356
1995-03-29 9.89 10.04 9.83 9.87 1192839
1995-03-30 9.89 10.04 9.89 9.94 841131
1995-03-31 9.91 9.91 9.78 9.91 894462
1995-04-03 9.87 9.92 9.80 9.83 514397
1995-04-04 9.85 10.00 9.83 9.94 937669
1995-04-05 9.91 9.91 9.72 9.81 776324
1995-04-06 9.85 10.04 9.83 10.04 833031
1995-04-07 10.02 10.02 9.83 9.87 1048376
1995-04-10 9.83 9.83 9.74 9.76 727717
1995-04-11 9.78 9.80 9.74 9.78 677092
1995-04-12 9.74 9.78 9.68 9.76 894462
1995-04-13 9.76 9.83 9.72 9.80 999094
1995-04-17 9.80 9.85 9.67 9.72 1033526
1995-04-18 9.80 9.80 9.61 9.61 899187
1995-04-19 9.65 9.65 9.50 9.57 2058952
1995-04-20 9.57 9.74 9.55 9.67 1001119
1995-04-21 9.76 9.89 9.70 9.89 2669888
1995-04-24 9.85 9.85 9.70 9.85 1015301
1995-04-25 9.80 9.87 9.76 9.78 776324
1995-04-26 9.72 9.74 9.70 9.74 565029
1995-04-27 9.74 9.74 9.61 9.72 586629
1995-04-28 9.72 9.98 9.68 9.98 1057151
1995-05-01 9.89 9.91 9.76 9.78 826281
1995-05-02 9.74 9.78 9.68 9.74 645360
1995-05-03 9.72 9.76 9.67 9.74 1317728
1995-05-04 9.72 9.74 9.59 9.59 1273853
1995-05-05 9.63 9.65 9.30 9.52 2098784
1995-05-08 9.52 9.61 9.44 9.55 1774750
1995-05-09 9.55 9.63 9.48 9.59 1065251
1995-05-10 9.59 9.59 9.42 9.46 1026101
1995-05-11 9.44 9.67 9.44 9.59 2219622
1995-05-12 9.55 9.67 9.55 9.59 1182714
1995-05-15 9.59 9.68 9.55 9.67 1026776
1995-05-16 9.70 9.78 9.68 9.72 862056
1995-05-17 9.72 9.76 9.65 9.67 999094
1995-05-18 9.61 9.63 9.52 9.52 866106
1995-05-19 9.44 9.65 9.44 9.65 2136584
1995-05-22 9.65 9.74 9.63 9.74 955894
1995-05-23 9.78 9.78 9.52 9.74 1355535
1995-05-24 9.74 9.76 9.65 9.74 791174
1995-05-25 9.68 9.68 9.59 9.65 1236046
1995-05-26 9.65 9.65 9.54 9.59 2065702
1995-05-30 9.61 9.81 9.61 9.72 1886139
1995-05-31 9.70 10.15 9.68 10.15 2137934
1995-06-01 10.05 10.05 9.87 9.96 2536224
1995-06-02 9.74 9.81 9.59 9.70 2993247
1995-06-05 9.68 9.78 9.68 9.72 2835958
1995-06-06 9.68 9.76 9.68 9.74 1586405
1995-06-07 9.70 9.74 9.57 9.65 1107783
1995-06-08 9.61 9.63 9.54 9.57 830331
1995-06-09 9.55 9.57 9.46 9.46 977494
1995-06-12 9.50 9.67 9.48 9.63 1262371
1995-06-13 9.70 9.85 9.65 9.67 2509224
1995-06-14 9.65 9.70 9.65 9.68 1188789
1995-06-15 9.68 9.68 9.57 9.59 1057826
1995-06-16 9.61 9.68 9.57 9.68 3051303
1995-06-19 9.67 9.80 9.65 9.68 1992795
1995-06-20 9.67 9.76 9.67 9.68 1466916
1995-06-21 9.70 9.72 9.65 9.65 1238746
1995-06-22 9.68 9.76 9.67 9.76 1405485
1995-06-23 9.74 9.83 9.72 9.83 1092933
1995-06-26 9.78 9.89 9.68 9.70 2653688
1995-06-27 9.72 9.91 9.70 9.87 1167189
1995-06-28 9.91 10.05 9.87 10.04 1774750
1995-06-29 10.02 10.04 9.81 9.81 1587755
1995-06-30 9.81 10.00 9.67 9.98 1839557
1995-07-03 9.94 10.05 9.94 10.05 337533
1995-07-05 10.04 10.07 9.96 10.04 2538924
1995-07-06 10.00 10.13 10.00 10.07 1622862
1995-07-07 10.07 10.54 10.00 10.52 3722996
1995-07-10 10.46 10.85 10.44 10.80 2135909
1995-07-11 10.65 10.72 10.35 10.41 2081227
1995-07-12 10.42 10.72 10.33 10.65 1655262
1995-07-13 10.61 10.61 10.46 10.52 1146939
1995-07-14 10.44 10.52 10.44 10.52 1132083
1995-07-17 10.48 10.57 10.44 10.55 1030151
1995-07-18 10.52 10.59 10.48 10.54 841131
1995-07-19 10.52 10.55 10.22 10.42 1807150
1995-07-20 10.42 10.61 10.39 10.50 4062555
1995-07-21 10.57 10.68 10.44 10.68 2765076
1995-07-24 10.65 10.76 10.63 10.67 1250221
1995-07-25 10.68 10.72 10.57 10.72 855306
1995-07-26 10.76 10.78 10.63 10.70 1249546
1995-07-27 10.70 11.11 10.68 11.02 2567281
1995-07-28 10.98 10.98 10.74 10.89 2644913
1995-07-31 10.81 10.83 10.67 10.78 699367
1995-08-01 10.72 10.80 10.68 10.78 554229
1995-08-02 10.72 10.80 10.65 10.70 1252921
1995-08-03 10.67 10.94 10.65 10.94 1218496
1995-08-04 10.96 11.05 10.89 10.94 1029476
1995-08-07 10.92 10.92 10.63 10.63 746624
1995-08-08 10.65 10.68 10.52 10.54 1870607
1995-08-09 10.57 10.57 10.41 10.42 1327178
1995-08-10 10.46 10.48 10.28 10.28 1708593
1995-08-11 10.28 10.41 10.15 10.35 1384560
1995-08-14 10.39 10.57 10.39 10.55 974119
1995-08-15 10.48 10.85 10.48 10.67 1572905
1995-08-16 10.70 10.70 10.48 10.61 1360935
1995-08-17 10.61 10.76 10.61 10.72 864081
1995-08-18 10.74 10.80 10.61 10.61 1675512
1995-08-21 10.61 10.65 10.54 10.55 681817
1995-08-22 10.55 10.57 10.46 10.55 808731
1995-08-23 10.52 10.59 10.48 10.52 2126459
1995-08-24 10.48 10.52 10.42 10.44 833706
1995-08-25 10.44 10.44 10.35 10.39 1755850
1995-08-28 10.39 10.61 10.39 10.61 1431141
1995-08-29 10.63 10.63 10.52 10.57 1105758
1995-08-30 10.54 10.55 10.41 10.44 1799050
1995-08-31 10.48 10.52 10.42 10.48 881637
1995-09-01 10.50 10.89 10.50 10.83 1778800
1995-09-05 10.83 10.87 10.61 10.87 1736943
1995-09-06 10.83 10.96 10.81 10.92 943744
1995-09-07 10.91 11.18 10.91 11.11 1565480
1995-09-08 11.11 11.13 10.96 11.13 824931
1995-09-11 11.17 11.18 10.94 10.94 1586405
1995-09-12 10.98 11.17 10.96 11.11 1267096
1995-09-13 11.15 11.31 11.11 11.26 1343385
1995-09-14 11.30 11.39 11.26 11.33 902562
1995-09-15 11.39 11.39 11.26 11.30 2317504
1995-09-18 11.30 11.44 11.28 11.42 1669437
1995-09-19 11.44 11.46 11.07 11.09 1053776
1995-09-20 11.13 11.20 11.05 11.17 1587755
1995-09-21 11.20 11.20 10.91 11.00 818856
1995-09-22 10.96 11.11 10.92 10.96 765524
1995-09-25 10.96 11.05 10.92 11.05 651435
1995-09-26 11.09 11.17 11.07 11.17 784424
1995-09-27 11.11 11.18 11.04 11.04 896487
1995-09-28 11.00 11.02 10.78 10.89 708142
1995-09-29 10.89 11.15 10.87 11.07 1083483
1995-10-02 11.11 11.24 11.09 11.11 1399410
1995-10-03 11.15 11.17 11.04 11.11 1328528
1995-10-04 11.07 11.11 10.78 10.80 764849
1995-10-05 10.80 10.96 10.80 10.85 731092
1995-10-06 10.81 11.07 10.81 11.04 756074
1995-10-09 11.00 11.05 10.92 10.92 564354
1995-10-10 10.89 10.94 10.70 10.94 1316378
1995-10-11 10.91 11.33 10.83 11.22 1617462
1995-10-12 11.18 11.24 11.04 11.15 945094
1995-10-13 11.18 11.35 11.13 11.24 656835
1995-10-16 11.26 11.26 11.11 11.11 674392
1995-10-17 11.07 11.20 10.98 11.17 752699
1995-10-18 11.05 11.18 11.04 11.18 787799
1995-10-19 11.18 11.37 11.17 11.33 851256
1995-10-20 11.26 11.42 11.24 11.30 1784200
1995-10-23 11.22 11.30 11.20 11.20 834381
1995-10-24 11.24 11.57 11.13 11.54 1724118
1995-10-25 11.50 11.50 11.26 11.37 1329878
1995-10-26 11.35 11.52 11.18 11.18 1026101
1995-10-27 11.18 11.30 11.15 11.24 752024
1995-10-30 11.26 11.41 11.24 11.33 743249
1995-10-31 11.41 11.63 11.37 11.44 1816607
1995-11-01 11.31 11.39 10.91 11.09 1180689
1995-11-02 11.11 11.50 11.09 11.41 1188114
1995-11-03 11.39 11.41 11.22 11.37 467147
1995-11-06 11.35 11.35 11.18 11.26 777674
1995-11-07 11.24 11.26 11.13 11.22 626460
1995-11-08 11.26 11.39 11.24 11.37 652110
1995-11-09 11.22 11.24 11.11 11.20 1112508
1995-11-10 11.18 11.37 11.17 11.35 1574255
1995-11-13 11.35 11.54 11.35 11.50 583929
1995-11-14 11.52 11.54 11.35 11.37 507647
1995-11-15 11.35 11.54 11.33 11.54 2335054
1995-11-16 11.55 11.72 11.55 11.65 974794
1995-11-17 11.63 11.68 11.57 11.63 1524298
1995-11-20 11.63 11.63 11.42 11.44 1159764
1995-11-21 11.44 11.48 11.37 11.42 1603280
1995-11-22 11.42 11.46 11.33 11.39 1790275
1995-11-24 11.39 11.39 11.33 11.37 457690
1995-11-27 11.33 11.39 11.33 11.33 1021376
1995-11-28 11.35 11.55 11.33 11.55 926187
1995-11-29 11.55 11.61 11.33 11.61 876912
1995-11-30 11.61 11.70 11.54 11.67 1627587
1995-12-01 11.67 11.83 11.67 11.81 1335278
1995-12-04 11.78 11.81 11.70 11.78 882312
1995-12-05 11.74 11.80 11.68 11.80 1111158
1995-12-06 11.81 11.89 11.61 11.76 1124658
1995-12-07 11.74 11.85 11.70 11.85 878937
1995-12-08 11.81 11.87 11.72 11.83 707467
1995-12-11 11.85 12.04 11.85 11.96 1125333
1995-12-12 11.98 12.00 11.91 11.92 579879
1995-12-13 11.89 12.07 11.89 12.04 747974
1995-12-14 12.00 12.09 11.94 11.98 1324478
1995-12-15 11.94 11.94 11.65 11.76 3724346
1995-12-18 11.68 11.68 11.52 11.54 779699
1995-12-19 11.50 11.52 11.37 11.48 1861157
1995-12-20 11.44 11.59 11.31 11.31 1936089
1995-12-21 11.35 11.54 11.35 11.42 1106433
1995-12-22 11.39 11.50 11.35 11.41 926187
1995-12-26 11.44 11.44 11.31 11.37 580554
1995-12-27 11.41 11.59 11.39 11.52 831006
1995-12-28 11.52 11.76 11.52 11.72 725692
1995-12-29 11.72 11.81 11.72 11.76 1086183
1996-01-02 11.70 11.91 11.70 11.87 1579655
1996-01-03 11.91 12.00 11.83 11.87 1172589
1996-01-04 11.87 12.07 11.81 11.89 2806251
1996-01-05 11.85 11.87 11.74 11.81 1053101
1996-01-08 11.78 11.83 11.78 11.81 190363
1996-01-09 11.80 11.91 11.70 11.84 1083483
1996-01-10 11.67 11.72 11.46 11.55 2548374
1996-01-11 11.55 11.63 11.52 11.63 2008995
1996-01-12 11.61 11.72 11.55 11.72 1269121
1996-01-15 11.68 11.81 11.67 11.76 1027451
1996-01-16 11.78 11.78 11.42 11.55 1859132
1996-01-17 11.59 11.65 11.48 11.54 1310978
1996-01-18 11.41 11.42 11.31 11.42 2127809
1996-01-19 11.41 11.44 11.33 11.41 2517999
1996-01-22 11.41 11.46 11.35 11.44 1952295
1996-01-23 11.41 11.54 11.31 11.46 3178217
1996-01-24 11.50 11.70 11.50 11.63 2938565
1996-01-25 11.65 11.65 11.44 11.50 2094734
1996-01-26 11.48 11.54 11.44 11.52 1240771
1996-01-29 11.54 11.61 11.52 11.57 1662687
1996-01-30 11.57 11.63 11.55 11.63 980869
1996-01-31 11.55 11.68 11.54 11.68 1170564
1996-02-01 11.63 11.65 11.48 11.48 1938789
1996-02-02 11.46 11.48 11.39 11.44 1099683
1996-02-05 11.44 11.46 11.31 11.42 1890189
1996-02-06 11.42 11.54 11.39 11.42 3732446
1996-02-07 11.42 11.54 11.41 11.54 2671913
1996-02-08 11.55 11.78 11.54 11.67 2927090
1996-02-09 11.68 11.85 11.67 11.81 2225697
1996-02-12 11.85 12.24 11.85 12.02 2094059
1996-02-13 12.00 12.20 11.96 12.07 2024527
1996-02-14 12.04 12.05 11.94 12.05 1690368
1996-02-15 12.02 12.11 11.81 11.81 1514848
1996-02-16 11.78 11.97 11.74 11.74 3537351
1996-02-20 11.74 11.85 11.67 11.67 1208371
1996-02-21 11.70 11.94 11.70 11.81 1683618
1996-02-22 11.85 12.20 11.85 12.20 1653912
1996-02-23 12.22 12.31 11.87 11.98 1836182
1996-02-26 11.98 12.20 11.98 12.04 1236046
1996-02-27 12.00 12.07 11.94 12.04 904587
1996-02-28 12.05 12.11 11.76 11.76 1348785
1996-02-29 11.78 12.20 11.76 12.07 1761925
1996-03-01 11.89 12.09 11.76 12.09 1896264
1996-03-04 12.09 12.54 12.09 12.54 1706568
1996-03-05 12.50 12.50 12.22 12.41 1234021
1996-03-06 12.37 12.44 12.37 12.41 774299
1996-03-07 12.37 12.37 12.17 12.37 1292078
1996-03-08 12.37 12.55 12.24 12.28 1991445
1996-03-11 12.26 12.67 12.18 12.63 2068402
1996-03-12 12.48 12.48 12.24 12.39 2209491
1996-03-13 12.39 12.42 12.26 12.35 1209721
1996-03-14 12.30 12.74 12.28 12.68 1401435
1996-03-15 12.65 12.67 12.37 12.57 2266872
1996-03-18 12.65 13.04 12.65 12.92 2007645
1996-03-19 12.89 12.98 12.76 12.89 1446666
1996-03-20 12.89 12.92 12.59 12.67 1460166
1996-03-21 12.67 12.72 12.54 12.68 904587
1996-03-22 12.76 12.91 12.72 12.80 1402110
1996-03-25 12.81 12.83 12.39 12.54 1438566
1996-03-26 12.57 12.78 12.57 12.59 1574930
1996-03-27 12.57 12.57 12.33 12.44 1254271
1996-03-28 12.42 12.57 12.39 12.52 1701168
1996-03-29 12.55 12.70 12.44 12.61 2837308
1996-04-01 12.54 12.57 12.37 12.57 1227946
1996-04-02 12.57 12.57 12.37 12.57 1151664
1996-04-03 12.57 12.57 12.33 12.33 1512823
1996-04-04 12.37 12.37 12.28 12.31 1689018
1996-04-08 12.20 12.20 12.04 12.17 1157064
1996-04-09 12.17 12.33 12.07 12.24 1290053
1996-04-10 12.20 12.26 12.09 12.13 1299503
1996-04-11 12.09 12.09 11.85 11.98 1439241
1996-04-12 12.02 12.18 11.94 12.05 718942
1996-04-15 12.07 12.15 12.04 12.15 675742
1996-04-16 12.11 12.41 12.04 12.28 1179339
1996-04-17 12.24 12.33 12.07 12.22 1430466
1996-04-18 12.22 12.44 12.22 12.42 1148964
1996-04-19 12.44 12.59 12.37 12.46 1672137
1996-04-22 12.50 12.57 12.37 12.41 1026776
1996-04-23 12.41 12.44 12.20 12.30 1556705
1996-04-24 12.35 12.55 12.33 12.54 920112
1996-04-25 12.54 12.74 12.41 12.65 1113183
1996-04-26 12.63 12.70 12.50 12.54 603510
1996-04-29 12.46 12.55 12.41 12.54 733124
1996-04-30 12.55 12.55 12.42 12.44 819531
1996-05-01 12.31 12.37 12.18 12.28 981544
1996-05-02 12.20 12.44 12.20 12.41 1432491
1996-05-03 12.41 12.44 12.26 12.30 1374435
1996-05-06 12.28 12.57 12.24 12.50 1081458
1996-05-07 12.46 12.48 12.31 12.42 1216471
1996-05-08 12.39 12.63 12.30 12.61 1442616
1996-05-09 12.57 12.59 12.42 12.54 1054451
1996-05-10 12.68 12.70 12.63 12.65 683167
1996-05-13 12.63 12.92 12.57 12.92 976144
1996-05-14 12.92 12.98 12.78 12.89 917412
1996-05-15 12.87 13.09 12.87 13.00 1107108
1996-05-16 12.92 13.00 12.85 12.87 685867
1996-05-17 13.04 13.09 12.98 13.05 1560080
1996-05-20 13.13 13.13 12.81 12.91 972769
1996-05-21 12.91 13.05 12.85 12.96 1091583
1996-05-22 12.98 13.31 12.91 13.17 1481098
1996-05-23 13.18 13.29 12.89 12.98 1167864
1996-05-24 13.00 13.22 13.00 13.13 692617
1996-05-28 13.17 13.22 12.98 13.09 918087
1996-05-29 13.13 13.22 12.94 12.96 568404
1996-05-30 12.81 12.89 12.65 12.78 1197564
1996-05-31 12.70 12.87 12.65 12.78 816156
1996-06-03 12.74 12.94 12.67 12.94 997744
1996-06-04 13.00 13.00 12.80 12.87 1317728
1996-06-05 12.85 13.07 12.78 13.07 693967
1996-06-06 13.11 13.11 12.85 12.85 993694
1996-06-07 12.70 12.76 12.57 12.67 1515523
1996-06-10 12.70 12.89 12.67 12.80 1294103
1996-06-11 12.83 13.00 12.68 12.74 862056
1996-06-12 12.70 12.78 12.52 12.52 718942
1996-06-13 12.54 12.67 12.44 12.55 915387
1996-06-14 12.46 12.48 12.41 12.44 817506
1996-06-17 12.39 12.59 12.31 12.46 966019
1996-06-18 12.48 12.74 12.48 12.61 733799
1996-06-19 12.59 12.59 12.39 12.48 1076058
1996-06-20 12.50 12.61 12.42 12.44 1032176
1996-06-21 12.44 12.76 12.41 12.76 2504499
1996-06-24 12.80 12.85 12.68 12.72 729067
1996-06-25 12.76 12.78 12.63 12.70 591354
1996-06-26 12.63 12.68 12.57 12.61 818181
1996-06-27 12.59 12.72 12.55 12.72 1117233
1996-06-28 12.76 12.76 12.55 12.55 1377135
1996-07-01 12.65 12.94 12.61 12.94 939019
1996-07-02 12.92 12.92 12.81 12.83 787799
1996-07-03 12.81 13.04 12.80 12.91 1439241
1996-07-05 12.78 12.78 12.41 12.41 681142
1996-07-08 12.44 12.67 12.44 12.50 1439916
1996-07-09 12.54 12.78 12.54 12.68 1110483
1996-07-10 12.72 12.74 12.63 12.72 1393335
1996-07-11 12.74 12.74 12.41 12.63 1069308
1996-07-12 12.63 12.70 12.52 12.55 896487
1996-07-15 12.52 12.52 12.11 12.11 1402110
1996-07-16 12.04 12.09 11.61 11.87 2020477
1996-07-17 12.02 12.11 11.85 11.98 1467591
1996-07-18 11.98 12.09 11.85 12.07 1307603
1996-07-19 12.11 12.18 12.05 12.13 1119933
1996-07-22 12.07 12.07 11.87 12.02 1038251
1996-07-23 12.00 12.28 11.87 11.94 1022051
1996-07-24 11.85 12.02 11.81 12.02 1163814
1996-07-25 12.02 12.24 11.98 11.98 958594
1996-07-26 11.98 12.05 11.89 12.02 889737
1996-07-29 11.98 12.02 11.92 11.96 705442
1996-07-30 11.96 12.15 11.87 12.13 806031
1996-07-31 11.98 12.13 11.87 11.98 1140189
1996-08-01 11.94 12.11 11.94 12.05 721642
1996-08-02 12.11 12.24 12.11 12.15 856656
1996-08-05 12.11 12.41 12.09 12.24 1381860
1996-08-06 12.20 12.20 12.04 12.11 1323803
1996-08-07 12.09 12.17 12.05 12.15 1238071
1996-08-08 12.11 12.24 12.09 12.22 785774
1996-08-09 12.24 12.28 12.15 12.18 627810
1996-08-12 12.11 12.41 12.04 12.39 1024076
1996-08-13 12.39 12.52 12.39 12.48 1128708
1996-08-14 12.44 12.44 12.33 12.39 1086183
1996-08-15 12.35 12.50 12.35 12.46 964669
1996-08-16 12.48 12.57 12.46 12.52 1699818
1996-08-19 12.54 12.61 12.52 12.61 484697
1996-08-20 12.61 12.61 12.52 12.55 885687
1996-08-21 12.55 12.57 12.54 12.55 1914489
1996-08-22 12.52 12.55 12.46 12.52 914712
1996-08-23 12.48 12.48 12.26 12.41 714892
1996-08-26 12.39 12.39 12.24 12.30 767549
1996-08-27 12.33 12.41 12.30 12.39 1140189
1996-08-28 12.35 12.39 12.31 12.35 604185
1996-08-29 12.31 12.37 12.24 12.30 544104
1996-08-30 12.30 12.37 12.30 12.35 880287
1996-09-03 12.30 12.41 12.28 12.31 1115208
1996-09-04 12.30 12.30 12.22 12.26 1707918
1996-09-05 12.24 12.35 12.24 12.26 1888164
1996-09-06 12.26 12.39 12.20 12.30 708142
1996-09-09 12.33 12.42 12.22 12.41 668992
1996-09-10 12.42 12.46 12.26 12.46 1165164
1996-09-11 12.44 12.57 12.42 12.57 498197
1996-09-12 12.59 12.80 12.59 12.72 793874
1996-09-13 12.78 12.89 12.78 12.85 1601930
1996-09-16 12.89 12.96 12.83 12.89 1055126
1996-09-17 12.85 12.89 12.74 12.85 1014626
1996-09-18 12.83 12.87 12.76 12.85 867462
1996-09-19 12.87 13.02 12.85 12.94 1142214
1996-09-20 13.09 13.26 13.05 13.24 2692170
1996-09-23 13.20 13.20 13.11 13.11 1221871
1996-09-24 13.13 13.31 13.13 13.28 1184739
1996-09-25 13.28 13.28 13.18 13.20 1418316
1996-09-26 13.20 13.31 13.18 13.22 2049502
1996-09-27 13.22 13.39 13.22 13.39 1624212
1996-09-30 13.42 13.59 13.42 13.54 1279253
1996-10-01 13.52 13.54 13.41 13.54 908637
1996-10-02 13.57 13.74 13.55 13.70 956569
1996-10-03 13.67 13.67 13.55 13.59 970744
1996-10-04 13.63 13.63 13.55 13.59 2001570
1996-10-07 13.59 13.59 13.50 13.55 1181364
1996-10-08 13.46 13.55 13.44 13.55 713542
1996-10-09 13.54 13.54 13.28 13.37 1063226
1996-10-10 13.33 13.41 13.24 13.35 1680918
1996-10-11 13.50 13.68 13.48 13.67 1184739
1996-10-14 13.67 13.67 13.55 13.63 748649
1996-10-15 13.85 14.31 13.85 14.07 3523851
1996-10-16 13.92 14.00 13.78 13.89 2054902
1996-10-17 13.92 14.13 13.89 14.07 2301979
1996-10-18 14.07 14.13 14.04 14.09 1556705
1996-10-21 14.07 14.17 13.91 14.00 1117233
1996-10-22 13.96 14.04 13.92 14.00 1591130
1996-10-23 13.33 14.09 13.33 13.94 6737843
1996-10-24 13.94 13.94 13.67 13.70 4843604
1996-10-25 13.70 13.76 13.24 13.55 3235599
1996-10-28 13.55 13.67 13.42 13.52 1841582
1996-10-29 13.52 13.52 13.28 13.39 1720743
1996-10-30 13.29 13.37 13.13 13.15 1302878
1996-10-31 13.13 13.33 13.13 13.20 1074033
1996-11-01 13.24 13.33 13.20 13.24 1652562
1996-11-04 13.41 13.50 13.37 13.44 1526323
1996-11-05 13.41 13.48 13.18 13.18 1326503
1996-11-06 13.18 13.26 12.91 12.91 2170341
1996-11-07 12.94 13.02 12.89 12.89 1540498
1996-11-08 12.89 12.92 12.70 12.83 3658189
1996-11-11 12.87 13.13 12.83 13.07 1882089
1996-11-12 13.07 13.07 12.96 13.00 1836182
1996-11-13 13.00 13.15 13.00 13.05 963994
1996-11-14 13.02 13.26 12.98 13.24 2032627
1996-11-15 13.33 13.35 13.20 13.24 2871733
1996-11-18 13.26 13.26 13.13 13.17 665617
1996-11-19 13.20 13.28 13.09 13.18 988294
1996-11-20 13.18 13.18 12.96 13.04 1633662
1996-11-21 13.02 13.05 12.89 12.96 1088883
1996-11-22 13.02 13.17 13.02 13.09 675067
1996-11-25 13.05 13.26 13.02 13.24 2326279
1996-11-26 13.28 13.37 13.09 13.22 1543205
1996-11-27 13.26 13.33 13.15 13.24 798599
1996-11-29 13.28 13.37 13.26 13.33 1022051
1996-12-02 13.33 13.37 13.22 13.33 1454766
1996-12-03 13.33 13.41 13.17 13.18 1544555
1996-12-04 13.15 13.15 12.94 13.09 1757875
1996-12-05 13.13 13.22 13.07 13.07 1539823
1996-12-06 12.92 13.05 12.89 12.96 880962
1996-12-09 12.96 13.07 12.89 13.05 581229
1996-12-10 13.09 13.13 12.98 13.05 1455441
1996-12-11 12.96 13.05 12.87 12.91 2694870
1996-12-12 12.94 13.04 12.80 12.89 2815026
1996-12-13 12.85 12.98 12.78 12.89 1200939
1996-12-16 12.92 12.94 12.63 12.67 1293428
1996-12-17 12.59 12.67 12.54 12.59 2733345
1996-12-18 12.63 12.80 12.61 12.78 3098560
1996-12-19 12.85 13.11 12.76 13.09 1574255
1996-12-20 13.33 13.33 13.09 13.26 2709720
1996-12-23 13.22 13.26 12.96 13.09 587979
1996-12-24 13.07 13.13 13.02 13.04 276102
1996-12-26 13.07 13.15 12.92 13.00 647385
1996-12-27 13.04 13.29 13.02 13.24 427315
1996-12-30 13.28 13.29 13.18 13.28 527222
1996-12-31 13.26 13.29 12.96 13.04 769574
1997-01-02 12.92 12.92 12.61 12.74 1187439
1997-01-03 12.81 13.02 12.80 13.02 1719393
1997-01-06 13.05 13.09 12.87 12.94 903237
1997-01-07 12.91 13.07 12.85 13.05 988969
1997-01-08 13.11 13.13 12.85 12.91 976819
1997-01-09 12.92 13.29 12.92 13.15 1102383
1997-01-10 13.04 13.11 12.78 13.11 983569
1997-01-13 13.22 13.31 13.17 13.18 1260346
1997-01-14 13.22 13.31 13.13 13.18 866787
1997-01-15 13.15 13.29 13.05 13.26 1974570
1997-01-16 13.28 13.29 13.04 13.05 2146034
1997-01-17 13.04 13.15 12.96 13.04 1820657
1997-01-20 13.04 13.04 12.80 12.85 1176639
1997-01-21 12.85 12.96 12.83 12.91 4470970
1997-01-22 12.94 13.07 12.91 13.05 2867683
1997-01-23 13.07 13.18 12.96 12.96 1890864
1997-01-24 12.96 13.18 12.94 13.11 1718718
1997-01-27 13.09 13.09 12.94 12.96 1760575
1997-01-28 13.00 13.07 12.85 12.85 1200939
1997-01-29 12.89 13.17 12.89 13.07 1449366
1997-01-30 13.05 13.22 13.02 13.20 1334603
1997-01-31 13.28 13.29 13.13 13.13 1167864
1997-02-03 13.09 13.15 13.04 13.13 862056
1997-02-04 13.13 13.31 13.09 13.28 716242
1997-02-05 13.22 13.31 13.05 13.07 1578305
1997-02-06 13.07 13.20 13.05 13.18 901212
1997-02-07 13.18 13.29 12.98 13.28 1227946
1997-02-10 13.26 13.33 13.09 13.11 1296803
1997-02-11 13.22 13.22 12.96 13.05 1090908
1997-02-12 13.09 13.11 12.89 13.02 1449366
1997-02-13 13.02 13.07 12.96 13.04 1222546
1997-02-14 13.07 13.18 12.98 13.13 1662687
1997-02-18 13.13 13.29 13.04 13.29 1367010
1997-02-19 13.28 13.28 13.13 13.20 1284653
1997-02-20 13.20 13.24 13.11 13.20 1025426
1997-02-21 13.24 13.29 13.15 13.20 1907064
1997-02-24 13.17 13.48 13.17 13.48 1788925
1997-02-25 13.55 13.61 13.28 13.37 2063002
1997-02-26 13.35 13.46 13.18 13.24 1676187
1997-02-27 13.22 13.24 13.15 13.15 1691043
1997-02-28 13.15 13.50 13.13 13.50 1972545
1997-03-03 13.70 13.92 13.70 13.91 3153235
1997-03-04 13.87 13.91 13.74 13.78 2805576
1997-03-05 13.78 13.78 13.59 13.74 1939464
1997-03-06 13.74 14.26 13.74 14.26 1902339
1997-03-07 14.31 14.35 14.07 14.17 1514848
1997-03-10 14.20 14.52 14.04 14.41 939019
1997-03-11 14.55 14.55 14.11 14.13 1463541
1997-03-12 14.04 14.13 14.04 14.13 1030151
1997-03-13 14.09 14.28 13.79 13.85 928887
1997-03-14 13.85 14.09 13.59 13.59 1215121
1997-03-17 13.63 13.70 13.59 13.61 1989420
1997-03-18 13.59 14.05 13.59 14.02 1576955
1997-03-19 14.02 14.02 13.57 13.67 1204996
1997-03-20 13.70 13.74 13.44 13.46 918762
1997-03-21 13.55 13.72 13.50 13.65 1811200
1997-03-24 13.65 13.91 13.59 13.87 859356
1997-03-25 13.94 14.05 13.54 13.55 841806
1997-03-26 13.55 13.68 13.42 13.42 712867
1997-03-27 13.46 13.48 12.98 13.09 994369
1997-03-31 13.05 13.05 12.63 12.63 1592480
1997-04-01 12.61 12.92 12.54 12.74 1160439
1997-04-02 12.63 13.11 12.57 13.04 1794325
1997-04-03 12.96 12.96 12.55 12.67 1139514
1997-04-04 12.59 12.76 12.55 12.74 926187
1997-04-07 12.74 12.80 12.67 12.74 627135
1997-04-08 12.67 12.87 12.57 12.87 1238071
1997-04-09 13.04 13.09 12.89 12.91 722992
1997-04-10 12.89 13.31 12.79 13.24 1169214
1997-04-11 13.09 13.09 12.96 13.07 1740993
1997-04-14 13.04 13.04 12.63 12.81 1113858
1997-04-15 12.85 13.13 12.85 13.11 1246846
1997-04-16 13.04 13.33 13.02 13.33 1124658
1997-04-17 13.31 13.41 13.20 13.26 1089558
1997-04-18 13.29 13.37 13.26 13.37 1113183
1997-04-21 13.37 13.37 13.04 13.13 1217821
1997-04-22 13.07 13.39 12.98 13.29 865431
1997-04-23 13.18 13.33 13.09 13.33 1471641
1997-04-24 13.44 13.46 13.18 13.28 1106433
1997-04-25 13.31 13.37 13.20 13.35 860706
1997-04-28 13.31 13.55 13.31 13.55 686542
1997-04-29 13.67 13.67 13.33 13.42 1263721
1997-04-30 13.33 13.44 13.28 13.31 1328528
1997-05-01 13.22 13.22 13.07 13.18 1344735
1997-05-02 13.18 13.46 13.18 13.41 1516198
1997-05-05 13.41 13.94 13.28 13.94 1040276
1997-05-06 13.94 13.96 13.55 13.59 1427091
1997-05-07 13.55 13.81 13.48 13.55 1092258
1997-05-08 13.55 13.68 13.52 13.54 1220521
1997-05-09 13.65 13.65 13.33 13.42 828981
1997-05-12 13.42 13.91 13.41 13.89 1439241
1997-05-13 13.89 13.89 13.70 13.78 764174
1997-05-14 13.89 13.94 13.59 13.59 830331
1997-05-15 13.61 13.78 13.59 13.76 532629
1997-05-16 13.78 13.96 13.59 13.67 1297478
1997-05-19 13.68 13.96 13.67 13.96 758099
1997-05-20 13.96 14.05 13.94 14.04 1895589
1997-05-21 14.04 14.15 13.91 14.13 1283303
1997-05-22 14.20 14.26 14.02 14.13 992344
1997-05-23 14.17 14.42 14.15 14.33 619710
1997-05-27 14.26 14.33 14.20 14.28 1582355
1997-05-28 14.20 14.28 14.15 14.15 1466916
1997-05-29 14.18 14.41 14.18 14.39 1090908
1997-05-30 14.33 14.39 14.22 14.39 1101033
1997-06-02 14.39 14.39 14.29 14.35 620385
1997-06-03 14.31 14.50 14.29 14.42 1130733
1997-06-04 14.41 14.44 14.39 14.41 1263721
1997-06-05 14.41 14.57 14.41 14.46 2084609
1997-06-06 14.46 14.76 14.44 14.68 987619
1997-06-09 14.70 14.70 14.55 14.59 513047
1997-06-10 14.61 14.65 14.52 14.63 1431141
1997-06-11 14.65 14.70 14.46 14.48 957244
1997-06-12 14.52 14.59 14.46 14.50 1337303
1997-06-13 14.48 14.91 14.48 14.78 1728168
1997-06-16 14.81 14.89 14.72 14.89 1452741
1997-06-17 14.81 14.87 14.63 14.74 1823357
1997-06-18 14.74 14.89 14.74 14.81 1045676
1997-06-19 14.85 15.02 14.83 14.94 764174
1997-06-20 14.96 15.07 14.96 14.96 2322229
1997-06-23 14.92 15.41 14.92 15.26 2108234
1997-06-24 15.33 15.52 15.16 15.51 1868582
1997-06-25 15.44 15.60 15.30 15.49 1521598
1997-06-26 15.33 15.45 14.89 14.94 1055801
1997-06-27 15.02 15.19 14.97 15.07 799281
1997-06-30 15.11 15.11 14.87 14.92 968044
1997-07-01 14.89 15.41 14.89 15.41 1320428
1997-07-02 15.55 15.82 15.42 15.81 1047701
1997-07-03 15.92 15.97 15.71 15.92 953869
1997-07-07 16.04 16.04 15.86 15.99 1203639
1997-07-08 15.95 16.29 15.89 16.28 1271146
1997-07-09 16.29 16.46 16.06 16.09 1845632
1997-07-10 16.09 16.37 16.09 16.33 1134108
1997-07-11 16.36 16.44 16.25 16.29 950494
1997-07-14 16.29 16.37 16.23 16.31 616335
1997-07-15 16.31 16.46 16.14 16.44 1109808
1997-07-16 16.45 16.63 16.29 16.55 785774
1997-07-17 16.41 16.41 16.15 16.27 1303553
1997-07-18 16.26 16.28 15.86 16.09 1689018
1997-07-21 15.94 16.11 15.79 15.96 1119933
1997-07-22 16.04 16.77 15.94 16.72 4206343
1997-07-23 16.85 16.94 16.74 16.83 2926415
1997-07-24 16.85 16.85 16.29 16.39 3464444
1997-07-25 16.44 16.54 16.40 16.54 2760351
1997-07-28 16.59 16.72 16.34 16.44 1728168
1997-07-29 16.37 16.71 16.31 16.53 1729518
1997-07-30 16.44 16.52 16.35 16.46 1123308
1997-07-31 16.39 16.57 16.38 16.41 1472991
1997-08-01 16.41 16.44 16.02 16.17 1253596
1997-08-04 16.16 16.29 16.05 16.29 1146264
1997-08-05 16.29 16.36 16.20 16.30 1056476
1997-08-06 16.28 16.48 16.26 16.36 749999
1997-08-07 16.39 16.54 16.27 16.33 1028126
1997-08-08 16.22 16.28 15.93 16.00 1185414
1997-08-11 16.07 16.15 15.87 15.96 1078083
1997-08-12 16.00 16.09 15.86 15.88 1140864
1997-08-13 16.00 16.00 15.57 15.60 1965120
1997-08-14 15.67 15.72 14.95 15.16 2378936
1997-08-15 15.04 15.04 14.70 14.70 2119709
1997-08-18 14.89 15.14 14.81 15.14 2157516
1997-08-19 15.11 15.13 14.68 14.86 2806926
1997-08-20 14.95 15.00 14.87 14.98 2098784
1997-08-21 14.95 14.96 14.76 14.92 1821332
1997-08-22 14.80 15.05 14.75 15.05 2185866
1997-08-25 15.09 15.34 15.07 15.26 1168539
1997-08-26 15.26 15.35 14.82 15.04 1295453
1997-08-27 15.03 15.04 14.81 14.92 1261696
1997-08-28 14.92 14.92 14.59 14.67 1805125
1997-08-29 14.63 14.66 14.45 14.52 1971870
1997-09-02 14.67 14.82 14.66 14.77 2278347
1997-09-03 14.79 15.02 14.72 14.73 2182491
1997-09-04 14.70 14.83 14.67 14.72 1216471
1997-09-05 14.81 14.90 14.53 14.62 1142214
1997-09-08 14.66 14.80 14.60 14.65 634560
1997-09-09 14.72 14.80 14.55 14.58 1273853
1997-09-10 14.58 14.58 14.40 14.46 1668762
1997-09-11 14.45 14.45 14.04 14.38 2693520
1997-09-12 14.42 14.85 14.42 14.84 1299503
1997-09-15 14.84 14.98 14.79 14.88 949819
1997-09-16 15.07 15.46 15.07 15.43 1732893
1997-09-17 15.41 15.41 15.21 15.28 1371060
1997-09-18 15.26 15.50 15.18 15.35 1272503
1997-09-19 15.35 15.56 15.27 15.55 2183841
1997-09-22 15.48 15.50 15.27 15.44 1406841
1997-09-23 15.31 15.49 15.26 15.49 1377135
1997-09-24 15.34 15.42 15.28 15.33 1591130
1997-09-25 15.26 15.33 14.96 14.97 1216471
1997-09-26 14.93 15.10 14.80 14.94 2186541
1997-09-29 14.96 15.35 14.92 15.35 1748425
1997-09-30 15.27 15.49 15.09 15.29 1331228
1997-10-01 15.29 15.29 15.15 15.24 1578305
1997-10-02 15.20 15.43 15.20 15.27 2092709
1997-10-03 15.34 15.41 15.07 15.12 1697793
1997-10-06 15.15 15.26 15.13 15.16 1462866
1997-10-07 15.13 15.43 15.07 15.43 1041626
1997-10-08 15.42 15.43 15.09 15.13 1889514
1997-10-09 15.11 15.11 14.76 14.84 2769126
1997-10-10 14.78 15.00 14.56 14.86 1940175
1997-10-13 15.06 15.22 14.83 15.00 1638900
1997-10-14 15.22 15.22 14.86 15.00 1680075
1997-10-15 14.89 14.92 14.78 14.89 1550025
1997-10-16 14.94 15.28 14.42 14.64 1172250
1997-10-17 14.44 14.75 14.39 14.56 1748700
1997-10-20 14.61 14.94 14.56 14.78 1174950
1997-10-21 14.92 15.19 14.78 15.06 950625
1997-10-22 15.11 15.19 14.81 15.17 1368000
1997-10-23 14.89 15.03 14.72 14.89 1046475
1997-10-24 15.06 15.08 14.67 14.69 1657125
1997-10-27 14.42 14.78 13.31 13.33 1274625
1997-10-28 13.39 14.61 13.22 14.44 2553750
1997-10-29 14.44 14.67 13.81 14.19 1789875
1997-10-30 14.08 14.47 14.00 14.03 1313325
1997-10-31 14.22 14.33 14.14 14.28 1060425
1997-11-03 14.44 14.67 14.36 14.50 3009150
1997-11-04 14.44 14.61 14.08 14.31 1066725
1997-11-05 14.03 14.25 13.94 14.11 1115325
1997-11-06 13.89 14.00 13.64 13.81 1606275
1997-11-07 13.61 13.83 13.56 13.75 1174275
1997-11-10 13.86 14.03 13.75 14.00 927675
1997-11-11 14.08 14.25 14.03 14.11 657000
1997-11-12 14.00 14.08 13.50 13.50 708750
1997-11-13 13.61 14.17 13.58 14.14 1257750
1997-11-14 14.11 14.11 13.64 13.83 1340325
1997-11-17 13.89 14.03 13.75 13.81 1258200
1997-11-18 13.83 13.92 13.50 13.61 1560150
1997-11-19 13.61 14.00 13.58 13.83 1302975
1997-11-20 14.22 14.22 14.11 14.19 998775
1997-11-21 14.22 14.31 13.94 14.25 1608300
1997-11-24 14.19 14.39 14.11 14.28 1315125
1997-11-25 14.31 14.42 14.06 14.17 960525
1997-11-26 14.11 14.17 14.00 14.00 1639575
1997-11-28 14.11 14.14 14.03 14.14 409500
1997-12-01 14.14 14.22 13.89 14.14 1286775
1997-12-02 14.14 14.28 13.92 14.22 1068300
1997-12-03 14.17 14.22 13.97 14.08 682425
1997-12-04 14.14 14.22 13.78 13.78 1642050
1997-12-05 13.75 14.00 13.72 13.92 2410200
1997-12-08 13.97 14.06 13.83 14.06 2774925
1997-12-09 14.06 14.06 13.89 13.94 625950
1997-12-10 13.56 13.81 13.47 13.81 1625175
1997-12-11 13.75 13.81 13.64 13.69 1570275
1997-12-12 13.67 13.72 13.33 13.36 1296900
1997-12-15 13.39 14.00 13.39 13.78 1925775
1997-12-16 13.78 14.03 13.72 14.03 1445175
1997-12-17 14.03 14.06 13.75 13.83 1290600
1997-12-18 13.94 13.94 13.36 13.39 1089675
1997-12-19 13.22 13.56 13.19 13.44 2280600
1997-12-22 13.50 13.69 13.47 13.64 2691000
1997-12-23 13.53 13.67 13.25 13.25 1359000
1997-12-24 13.33 13.39 13.22 13.22 1032300
1997-12-26 13.33 13.33 13.08 13.11 269550
1997-12-29 13.31 13.39 13.19 13.31 1686825
1997-12-30 13.36 13.47 13.25 13.44 1472625
1997-12-31 13.39 13.86 13.33 13.56 1878075
1998-01-02 13.69 13.75 13.35 13.44 1316700
1998-01-05 13.67 13.78 13.61 13.78 1477800
1998-01-06 13.78 13.94 13.67 13.78 1214775
1998-01-07 13.78 14.00 13.67 14.00 2262375
1998-01-08 13.81 13.83 13.47 13.67 1698075
1998-01-09 13.61 13.61 13.28 13.33 1417950
1998-01-12 13.11 13.56 13.11 13.56 3031875
1998-01-13 13.72 13.72 13.56 13.67 1939725
1998-01-14 13.75 13.75 13.44 13.53 1988325
1998-01-15 13.47 13.53 13.33 13.42 1104975
1998-01-16 13.53 13.56 13.36 13.39 1486800
1998-01-20 13.39 14.00 13.39 14.00 1384425
1998-01-21 14.00 14.03 13.64 13.94 2213775
1998-01-22 13.94 13.94 13.50 13.92 1414125
1998-01-23 14.03 14.22 13.61 13.75 1514700
1998-01-26 13.75 13.75 13.33 13.47 1308600
1998-01-27 13.42 13.64 13.42 13.56 1174050
1998-01-28 13.47 14.36 13.47 14.08 1863900
1998-01-29 14.06 14.44 13.97 14.22 1828800
1998-01-30 14.11 14.36 13.97 14.03 1420650
1998-02-02 14.22 14.44 14.14 14.39 1110600
1998-02-03 14.19 14.72 14.19 14.69 1241325
1998-02-04 14.19 14.86 14.19 14.75 1259550
1998-02-05 14.83 14.89 14.47 14.67 848700
1998-02-06 14.75 15.03 14.67 14.92 1113750
1998-02-09 14.89 15.08 14.67 15.08 1229175
1998-02-10 14.97 15.08 14.86 14.97 1238850
1998-02-11 14.97 15.28 14.92 15.28 1813275
1998-02-12 15.28 15.61 15.08 15.56 1194300
1998-02-13 15.33 15.56 15.25 15.44 853650
1998-02-17 15.44 15.69 15.31 15.69 1210500
1998-02-18 15.86 15.89 15.69 15.83 1577925
1998-02-19 15.78 15.78 15.61 15.72 1428075
1998-02-20 15.81 16.08 15.69 16.06 1040850
1998-02-23 16.17 16.22 15.67 15.97 950175
1998-02-24 15.81 15.81 15.42 15.69 974925
1998-02-25 15.81 15.81 15.56 15.69 666450
1998-02-26 15.58 15.72 15.28 15.47 3060900
1998-02-27 15.44 15.53 15.17 15.31 736200
1998-03-02 15.33 15.33 15.17 15.28 1761525
1998-03-03 15.28 15.31 15.19 15.25 1794150
1998-03-04 15.17 15.28 15.11 15.22 2328075
1998-03-05 15.14 15.22 15.08 15.08 1023525
1998-03-06 15.06 15.75 15.06 15.75 2595825
1998-03-09 15.64 16.03 15.50 15.97 1027800
1998-03-10 15.89 16.36 15.81 16.31 1481625
1998-03-11 16.19 16.33 15.97 16.17 985500
1998-03-12 16.17 16.33 15.89 16.25 1046925
1998-03-13 16.25 16.33 16.08 16.17 828000
1998-03-16 16.33 16.44 16.19 16.44 717750
1998-03-17 16.44 17.08 16.44 17.00 1869975
1998-03-18 16.97 17.47 16.92 17.31 1457325
1998-03-19 17.31 17.81 17.31 17.78 1718100
1998-03-20 18.56 18.56 17.81 17.94 3224700
1998-03-23 17.50 17.78 17.17 17.33 1374975
1998-03-24 17.22 17.47 17.14 17.42 762525
1998-03-25 17.36 17.42 17.11 17.22 2608875
1998-03-26 17.00 17.08 16.67 16.72 2414925
1998-03-27 16.72 17.00 16.72 16.86 1570725
1998-03-30 16.72 16.83 16.56 16.72 1122750
1998-03-31 16.61 16.89 16.56 16.61 2530125
1998-04-01 16.64 16.86 16.44 16.78 1363050
1998-04-02 16.67 17.06 16.56 16.78 1759500
1998-04-03 16.89 17.28 16.83 17.11 2078550
1998-04-06 17.22 17.36 16.89 16.89 2551725
1998-04-07 16.89 16.92 16.47 16.56 1275750
1998-04-08 16.56 16.56 15.89 16.03 2566575
1998-04-09 16.11 16.17 15.67 15.83 1833750
1998-04-13 15.72 15.75 15.42 15.61 2020725
1998-04-14 15.61 15.78 15.39 15.56 1586025
1998-04-15 15.67 15.78 15.39 15.69 1468125
1998-04-16 15.69 15.75 15.50 15.75 738000
1998-04-17 15.78 16.08 15.64 16.08 1439325
1998-04-20 15.97 15.97 15.58 15.97 1132200
1998-04-21 15.67 15.86 15.58 15.64 990675
1998-04-22 15.64 16.14 15.61 16.03 1595250
1998-04-23 15.92 15.92 15.47 15.56 879300
1998-04-24 15.44 15.56 14.94 14.94 1192950
1998-04-27 14.83 14.97 14.67 14.75 1696275
1998-04-28 14.86 14.92 14.44 14.56 1481175
1998-04-29 14.61 14.69 14.56 14.64 1092375
1998-04-30 14.67 15.06 14.67 14.86 1426050
1998-05-01 15.06 15.11 14.71 15.08 713250
1998-05-04 15.33 15.61 15.19 15.47 1146375
1998-05-05 15.36 15.39 15.17 15.33 750375
1998-05-06 15.56 15.56 14.83 14.86 961200
1998-05-07 14.81 14.81 14.53 14.64 1295325
1998-05-08 14.64 15.06 14.64 14.86 784800
1998-05-11 14.86 15.06 14.69 14.78 730350
1998-05-12 14.78 14.94 14.67 14.83 757800
1998-05-13 14.67 14.94 14.67 14.94 1057725
1998-05-14 14.92 15.44 14.75 15.06 1118700
1998-05-15 15.22 15.28 14.81 14.86 1333125
1998-05-18 14.78 14.94 14.56 14.81 1126575
1998-05-19 14.75 14.94 14.67 14.86 1305450
1998-05-20 14.86 15.03 14.75 15.00 956475
1998-05-21 14.92 15.06 14.81 14.89 2687625
1998-05-22 14.97 15.00 14.53 14.56 1254150
1998-05-26 14.67 14.67 14.33 14.42 1518300
1998-05-27 14.42 14.42 14.00 14.14 2219175
1998-05-28 14.19 14.22 14.00 14.11 5571225
1998-05-29 14.06 14.08 13.81 13.97 1718100
1998-06-01 13.92 13.97 13.83 13.92 1716300
1998-06-02 14.11 14.11 13.64 13.78 3171600
1998-06-03 13.78 13.89 13.67 13.75 1195650
1998-06-04 13.78 14.11 13.72 14.00 1469025
1998-06-05 14.11 14.11 13.89 14.00 2190375
1998-06-08 14.08 14.11 13.89 13.94 1379025
1998-06-09 14.08 14.33 14.06 14.33 3844800
1998-06-10 14.17 14.22 13.92 13.92 2477025
1998-06-11 13.86 13.97 13.61 13.64 1366200
1998-06-12 13.67 13.78 13.39 13.50 1722825
1998-06-15 13.33 13.53 13.33 13.42 1573425
1998-06-16 13.33 13.39 12.97 13.33 1917225
1998-06-17 13.33 13.42 13.22 13.28 1548900
1998-06-18 13.28 13.31 12.94 13.11 2718225
1998-06-19 13.11 13.31 13.11 13.25 2221200
1998-06-22 13.25 13.25 12.72 12.89 2437425
1998-06-23 12.97 13.06 12.86 12.97 2690775
1998-06-24 12.97 13.03 12.92 13.03 1430325
1998-06-25 13.11 13.17 12.97 12.97 1433475
1998-06-26 13.08 13.31 13.00 13.11 1769850
1998-06-29 13.28 13.39 13.06 13.25 1539675
1998-06-30 13.22 13.33 13.19 13.25 1000800
1998-07-01 13.31 13.31 12.97 13.31 1472400
1998-07-02 13.31 13.42 13.11 13.33 1073025
1998-07-06 13.39 13.42 13.22 13.39 888525
1998-07-07 13.44 13.47 13.19 13.25 3532950
1998-07-08 13.22 13.31 13.14 13.25 2374200
1998-07-09 13.25 13.33 13.06 13.17 1181025
1998-07-10 13.17 13.36 13.17 13.31 1053450
1998-07-13 13.33 13.33 13.08 13.11 1153800
1998-07-14 13.11 13.25 13.11 13.17 1152000
1998-07-15 13.17 13.25 13.11 13.14 812700
1998-07-16 13.06 13.33 13.03 13.28 1141200
1998-07-17 13.44 13.81 13.33 13.78 2092725
1998-07-20 13.81 13.89 13.64 13.81 3654450
1998-07-21 13.81 13.83 13.42 13.67 918900
1998-07-22 13.56 13.69 13.47 13.53 1842075
1998-07-23 13.50 13.53 13.17 13.17 1608525
1998-07-24 13.17 13.33 13.06 13.11 1146375
1998-07-27 13.00 13.22 12.92 13.03 1414125
1998-07-28 13.00 13.11 12.81 12.81 1635300
1998-07-29 12.89 13.19 12.89 12.94 1692000
1998-07-30 13.00 13.47 12.97 13.39 2043000
1998-07-31 13.33 13.36 13.14 13.28 1534950
1998-08-03 13.17 13.33 13.03 13.19 911475
1998-08-04 13.31 13.33 12.44 12.50 1298925
1998-08-05 12.44 12.75 12.22 12.53 1973700
1998-08-06 12.53 12.64 12.33 12.44 1290825
1998-08-07 12.47 12.78 12.33 12.67 1112850
1998-08-10 12.44 12.53 12.25 12.28 1128600
1998-08-11 12.25 12.42 12.19 12.42 1578150
1998-08-12 12.39 12.83 12.39 12.81 1144575
1998-08-13 12.78 12.89 12.67 12.69 985050
1998-08-14 12.67 13.03 12.50 12.58 1912950
1998-08-17 12.56 12.86 12.53 12.81 1074150
1998-08-18 12.69 13.06 12.67 13.06 960075
1998-08-19 12.97 13.14 12.86 12.97 733950
1998-08-20 12.89 13.08 12.89 13.06 960300
1998-08-21 12.94 13.08 12.75 13.00 1357200
1998-08-24 13.11 13.56 13.06 13.33 953775
1998-08-25 13.44 13.97 13.44 13.72 1674450
1998-08-26 13.50 13.69 12.97 13.19 2607750
1998-08-27 12.97 13.17 12.67 12.81 1145925
1998-08-28 12.86 13.03 12.81 12.81 1084725
1998-08-31 12.83 13.00 12.28 12.53 1374300
1998-09-01 12.42 13.28 12.33 13.17 1757025
1998-09-02 13.17 13.28 12.83 12.86 1278225
1998-09-03 12.75 12.78 12.33 12.44 1327950
1998-09-04 12.56 13.08 12.44 13.08 1090350
1998-09-08 13.31 13.50 13.00 13.47 1297800
1998-09-09 13.44 13.47 12.83 12.94 816975
1998-09-10 12.83 13.19 12.69 13.19 1296675
1998-09-11 12.97 13.17 12.81 13.03 827550
1998-09-14 13.14 13.69 13.14 13.53 1286325
1998-09-15 13.39 13.94 13.39 13.86 653400
1998-09-16 13.75 13.78 13.50 13.78 874575
1998-09-17 13.42 13.72 13.39 13.53 604125
1998-09-18 13.53 13.69 13.17 13.39 1462275
1998-09-21 13.11 14.00 12.94 13.61 1259100
1998-09-22 13.83 13.83 13.28 13.61 1163475
1998-09-23 13.58 14.00 13.50 13.64 1511775
1998-09-24 13.53 13.56 13.14 13.17 1669725
1998-09-25 13.17 13.33 13.03 13.08 2008350
1998-09-28 13.08 13.50 13.06 13.19 1658475
1998-09-29 13.28 13.31 13.03 13.06 1133550
1998-09-30 13.08 13.19 12.83 12.92 1158750
1998-10-01 12.92 12.92 12.50 12.67 1538775
1998-10-02 12.69 13.22 12.69 12.97 1261350
1998-10-05 12.89 12.94 12.33 12.72 1858275
1998-10-06 12.72 12.92 12.58 12.67 1523925
1998-10-07 12.89 13.08 12.53 12.75 1414575
1998-10-08 12.67 12.81 12.19 12.47 1185750
1998-10-09 12.89 13.00 12.64 12.67 1495125
1998-10-12 12.89 13.06 12.69 12.83 536625
1998-10-13 13.06 13.33 12.78 12.97 1037475
1998-10-14 13.03 13.44 12.92 13.19 1216125
1998-10-15 13.08 14.06 12.97 13.94 1399050
1998-10-16 14.22 14.61 14.06 14.56 2099700
1998-10-19 14.61 15.00 14.61 14.92 1617975
1998-10-20 14.86 15.53 14.86 15.33 2903850
1998-10-21 15.00 15.22 14.67 14.89 1426050
1998-10-22 14.89 14.92 14.53 14.69 1456650
1998-10-23 14.58 14.64 14.22 14.22 1437075
1998-10-26 14.36 14.36 14.14 14.22 1093275
1998-10-27 14.22 14.31 13.81 13.97 1395000
1998-10-28 13.78 13.89 13.58 13.58 2200950
1998-10-29 13.47 13.50 13.11 13.44 2179125
1998-10-30 13.44 14.64 13.39 14.64 1641150
1998-11-02 14.64 14.69 14.19 14.67 1507275
1998-11-03 14.56 14.58 14.19 14.39 1220175
1998-11-04 14.28 14.64 14.25 14.31 1802250
1998-11-05 14.31 14.86 14.22 14.83 1026675
1998-11-06 14.72 15.03 14.67 15.03 1159425
1998-11-09 15.08 15.08 14.78 14.86 1332450
1998-11-10 14.75 15.11 14.72 15.11 1356075
1998-11-11 15.11 15.11 14.78 14.94 1141200
1998-11-12 14.67 14.72 14.42 14.56 1296675
1998-11-13 14.64 14.67 14.39 14.56 866250
1998-11-16 14.67 15.14 14.61 15.14 1058400
1998-11-17 14.97 15.03 14.39 14.42 1239975
1998-11-18 14.22 14.42 14.11 14.22 1446300
1998-11-19 14.22 14.28 14.11 14.19 813375
1998-11-20 14.44 14.78 14.25 14.64 1182150
1998-11-23 14.75 14.94 14.53 14.94 1069875
1998-11-24 14.78 14.81 14.33 14.50 1349100
1998-11-25 14.50 14.67 14.36 14.47 1079775
1998-11-27 14.36 14.42 14.03 14.03 535275
1998-11-30 14.14 14.28 13.44 13.50 1890000
1998-12-01 13.67 13.97 13.44 13.75 2695275
1998-12-02 13.83 13.89 13.56 13.75 859500
1998-12-03 13.75 13.94 13.25 13.31 1156275
1998-12-04 13.56 13.69 13.53 13.64 804600
1998-12-07 13.69 13.69 13.36 13.50 585675
1998-12-08 13.39 13.47 13.19 13.31 1126800
1998-12-09 13.22 13.47 12.97 13.47 2162700
1998-12-10 13.36 13.47 13.28 13.44 789300
1998-12-11 13.56 13.94 13.38 13.67 2525400
1998-12-14 13.50 13.92 13.44 13.92 1721700
1998-12-15 13.67 13.94 13.61 13.67 2960550
1998-12-16 13.67 13.67 13.33 13.33 1143675
1998-12-17 13.39 13.58 13.17 13.58 2218725
1998-12-18 13.47 13.56 13.31 13.53 1743075
1998-12-21 13.44 13.75 13.44 13.56 1271475
1998-12-22 13.56 13.56 13.22 13.44 1037475
1998-12-23 13.33 13.72 13.31 13.58 840825
1998-12-24 13.58 13.75 13.58 13.75 200025
1998-12-28 13.69 13.72 13.47 13.58 767025
1998-12-29 13.56 13.86 13.56 13.86 858825
1998-12-30 13.83 13.86 13.67 13.78 915750
1998-12-31 13.78 14.22 13.64 14.08 1503450
1999-01-04 13.81 14.31 13.67 14.03 1498275
1999-01-05 14.08 14.17 13.61 13.78 1629450
1999-01-06 13.67 14.14 13.58 14.00 2538900
1999-01-07 13.83 13.97 13.72 13.86 1113750
1999-01-08 13.75 14.08 13.67 14.00 2390400
1999-01-11 14.11 14.11 13.67 13.69 1442925
1999-01-12 13.69 13.69 12.89 13.06 2534625
1999-01-13 12.89 13.22 12.67 12.92 2468250
1999-01-14 12.89 13.00 12.78 12.89 1908675
1999-01-15 13.00 13.06 12.58 12.78 2227500
1999-01-19 12.72 12.78 12.44 12.64 2159325
1999-01-20 12.53 12.64 12.39 12.58 2414925
1999-01-21 12.56 12.89 12.53 12.75 2429100
1999-01-22 12.75 12.97 12.47 12.69 1339875
1999-01-25 12.67 12.75 12.33 12.36 1635525
1999-01-26 12.36 12.44 12.25 12.25 1541925
1999-01-27 12.25 12.56 12.17 12.17 3183525
1999-01-28 12.17 12.39 12.14 12.17 904950
1999-01-29 12.22 12.33 12.00 12.25 2978775
1999-02-01 12.25 12.50 12.11 12.19 1491750
1999-02-02 12.11 12.19 11.72 11.94 1410075
1999-02-03 11.94 12.08 11.81 11.97 1071450
1999-02-04 12.03 12.83 11.81 12.83 3039525
1999-02-05 12.89 12.89 12.61 12.89 2084400
1999-02-08 12.56 12.67 12.39 12.53 1525275
1999-02-09 12.33 12.72 12.31 12.50 1812375
1999-02-10 12.47 12.83 12.47 12.58 1838250
1999-02-11 12.44 12.97 12.44 12.83 1798650
1999-02-12 12.81 12.83 12.31 12.47 1640475
1999-02-16 12.56 12.72 12.47 12.72 1006875
1999-02-17 12.50 12.75 12.39 12.42 1281825
1999-02-18 12.56 12.58 12.25 12.36 1528425
1999-02-19 12.58 12.61 12.39 12.47 1047825
1999-02-22 12.47 12.67 12.36 12.61 1489950
1999-02-23 12.64 12.64 12.31 12.33 1352475
1999-02-24 12.44 12.56 12.39 12.44 1458450
1999-02-25 12.56 12.56 12.39 12.42 1207575
1999-02-26 12.53 12.61 12.28 12.28 1388700
1999-03-01 12.64 12.64 12.33 12.44 1927125
1999-03-02 12.56 12.56 12.25 12.31 1184625
1999-03-03 12.28 12.42 12.17 12.33 967725
1999-03-04 12.44 12.89 12.39 12.64 1666800
1999-03-05 12.94 13.06 12.78 13.00 1337175
1999-03-08 12.94 12.94 12.58 12.69 1019025
1999-03-09 12.78 12.97 12.72 12.92 1369800
1999-03-10 13.03 13.19 13.00 13.17 1455075
1999-03-11 13.11 13.22 13.06 13.19 1068750
1999-03-12 13.19 13.47 13.14 13.31 1192725
1999-03-15 13.14 13.31 12.97 13.25 985050
1999-03-16 13.08 13.56 13.08 13.36 1274400
1999-03-17 13.36 13.39 12.94 12.94 1208025
1999-03-18 13.03 13.22 12.94 13.03 879300
1999-03-19 13.33 13.33 12.94 12.94 1399500
1999-03-22 12.94 13.17 12.89 12.94 1323450
1999-03-23 12.83 12.83 12.31 12.33 1879875
1999-03-24 12.33 12.50 12.17 12.31 1745550
1999-03-25 12.28 12.44 12.19 12.31 1373625
1999-03-26 12.31 12.31 12.14 12.22 1085850
1999-03-29 12.22 12.56 12.22 12.56 1225800
1999-03-30 12.11 12.36 12.11 12.28 1696725
1999-03-31 12.28 12.33 11.67 11.72 1931175
1999-04-01 11.72 11.72 11.33 11.50 2439000
1999-04-05 11.72 11.92 11.61 11.83 2812050
1999-04-06 11.83 11.86 11.33 11.53 1570050
1999-04-07 11.56 11.75 11.56 11.67 1262025
1999-04-08 11.67 11.81 11.53 11.67 1250325
1999-04-09 11.86 11.86 11.56 11.72 1561500
1999-04-12 11.81 11.94 11.72 11.89 1113300
1999-04-13 11.83 11.92 11.47 11.67 1349775
1999-04-14 11.44 12.31 11.44 12.17 2321100
1999-04-15 12.39 12.89 12.33 12.72 2159550
1999-04-16 12.72 13.03 12.58 13.03 1683450
1999-04-19 12.92 14.17 12.92 13.67 3484800
1999-04-20 13.67 13.67 13.00 13.03 1434150
1999-04-21 13.22 13.33 12.83 13.14 1532025
1999-04-22 12.94 13.28 12.89 13.19 1497150
1999-04-23 13.14 13.33 12.89 12.92 767700
1999-04-26 12.92 13.19 12.92 13.06 854325
1999-04-27 13.19 13.64 13.11 13.58 1185300
1999-04-28 13.69 14.33 13.69 14.03 1594125
1999-04-29 14.11 14.64 14.06 14.47 2767725
1999-04-30 14.58 14.83 14.47 14.67 1829925
1999-05-03 14.42 15.56 14.11 15.56 2542050
1999-05-04 15.22 15.61 15.14 15.58 2369025
1999-05-05 15.47 15.78 15.28 15.78 1944675
1999-05-06 15.44 16.00 15.39 15.89 2271375
1999-05-07 15.94 16.19 15.75 16.08 5607675
1999-05-10 15.86 16.00 15.50 15.89 1902150
1999-05-11 15.83 15.89 15.64 15.72 1450575
1999-05-12 15.61 15.86 15.44 15.86 2203650
1999-05-13 15.86 16.08 15.67 16.03 2348100
1999-05-14 15.89 16.00 15.67 15.81 1391175
1999-05-17 15.81 15.86 15.56 15.81 2293425
1999-05-18 15.58 15.58 14.83 15.17 3042000
1999-05-19 15.28 15.53 15.19 15.33 1135800
1999-05-20 15.53 15.61 15.31 15.31 1191600
1999-05-21 15.33 15.67 15.22 15.25 1605375
1999-05-24 15.33 15.61 14.94 15.00 2772000
1999-05-25 14.97 15.11 14.39 14.39 2577825
1999-05-26 14.61 14.81 14.22 14.78 1494225
1999-05-27 14.44 14.69 14.22 14.22 1404675
1999-05-28 14.22 14.72 14.22 14.61 895050
1999-06-01 14.56 15.08 14.47 15.00 1038600
1999-06-02 14.97 15.00 14.58 14.69 932850
1999-06-03 14.67 14.86 14.36 14.78 994950
1999-06-04 14.89 15.08 14.75 15.06 624600
1999-06-07 15.06 15.17 14.94 15.17 751950
1999-06-08 15.11 15.39 15.11 15.25 617400
1999-06-09 15.36 15.39 15.03 15.11 890325
1999-06-10 15.00 15.47 14.92 15.44 1008900
1999-06-11 15.56 15.58 14.78 14.94 1356750
1999-06-14 15.06 15.44 15.03 15.42 1558125
1999-06-15 15.39 15.50 15.19 15.28 1177425
1999-06-16 23.08 23.21 21.92 21.96 1077600
1999-06-17 21.54 21.67 20.96 21.00 1819200
1999-06-18 21.04 21.29 20.67 21.00 1768350
1999-06-21 21.33 21.33 20.83 21.04 541200
1999-06-22 20.88 20.92 20.58 20.83 490050
1999-06-23 20.67 21.00 20.54 20.83 663150
1999-06-24 20.79 21.13 20.75 20.92 785250
1999-06-25 21.17 21.17 20.67 20.67 1102500
1999-06-28 20.83 21.00 20.67 20.71 1060500
1999-06-29 20.33 20.50 20.13 20.21 1084500
1999-06-30 20.17 20.46 19.71 20.08 1103550
1999-07-01 20.08 20.33 19.75 20.00 2050500
1999-07-02 20.04 20.88 19.92 20.50 682800
1999-07-06 20.33 20.33 19.88 20.00 996750
1999-07-07 20.00 20.13 19.83 20.08 809400
1999-07-08 20.00 20.13 19.88 20.00 1654350
1999-07-09 19.83 20.00 19.71 19.92 594450
1999-07-12 19.83 19.96 19.63 19.63 496200
1999-07-13 19.54 19.88 19.54 19.67 705000
1999-07-14 19.17 19.46 19.08 19.17 1117200
1999-07-15 19.17 19.42 19.17 19.17 2252250
1999-07-16 19.33 20.04 19.33 20.04 2008650
1999-07-19 19.92 20.38 19.83 20.25 799050
1999-07-20 20.04 20.13 19.79 19.88 615000
1999-07-21 19.92 20.29 19.46 19.46 556050
1999-07-22 19.50 19.67 19.08 19.29 593400
1999-07-23 19.33 19.63 19.25 19.38 606900
1999-07-26 19.33 19.96 19.33 19.92 600150
1999-07-27 20.08 20.21 19.83 20.04 742650
1999-07-28 20.21 20.21 19.83 20.08 977700
1999-07-29 19.92 19.92 19.38 19.75 1159200
1999-07-30 19.71 19.83 19.46 19.50 733200
1999-08-02 19.54 19.96 19.33 19.75 571050
1999-08-03 19.71 19.75 19.58 19.71 527250
1999-08-04 19.54 19.83 19.33 19.42 535500
1999-08-05 19.42 19.75 18.83 19.50 674100
1999-08-06 19.58 19.67 19.00 19.04 1131600
1999-08-09 19.29 19.46 19.13 19.29 782850
1999-08-10 19.29 19.29 18.54 18.54 898800
1999-08-11 18.71 18.92 18.13 18.29 650250
1999-08-12 18.33 18.67 18.25 18.29 775950
1999-08-13 18.54 18.67 18.29 18.67 854850
1999-08-16 18.63 18.83 18.63 18.71 695700
1999-08-17 18.83 18.92 18.63 18.75 1137150
1999-08-18 18.75 18.75 18.67 18.71 681000
1999-08-19 18.67 18.83 18.50 18.79 779400
1999-08-20 18.96 19.00 18.67 19.00 509850
1999-08-23 19.13 19.25 18.71 19.25 514950
1999-08-24 19.08 19.58 18.79 19.00 470400
1999-08-25 19.25 19.33 19.00 19.17 665700
1999-08-26 19.17 19.33 18.50 18.58 459300
1999-08-27 18.50 18.83 18.50 18.58 686700
1999-08-30 18.42 18.58 17.83 17.88 861750
1999-08-31 17.88 18.08 17.46 17.46 1422150
1999-09-01 17.33 17.50 17.00 17.50 1705650
1999-09-02 17.50 17.54 17.00 17.42 639450
1999-09-03 17.58 18.46 17.33 18.38 897450
1999-09-07 18.42 18.54 18.13 18.33 737400
1999-09-08 18.17 18.33 17.96 18.17 708450
1999-09-09 18.17 18.25 17.33 17.50 1506600
1999-09-10 17.67 18.13 17.50 18.13 1185300
1999-09-13 18.13 18.13 17.67 18.08 525000
1999-09-14 17.96 18.08 17.83 18.00 440700
1999-09-15 18.25 18.58 18.08 18.17 741150
1999-09-16 18.17 18.46 17.71 18.08 709050
1999-09-17 18.08 18.17 17.83 18.08 824700
1999-09-20 17.96 18.00 17.67 17.83 382950
1999-09-21 17.67 17.88 17.25 17.42 1458300
1999-09-22 17.38 17.67 17.17 17.54 1182000
1999-09-23 17.54 17.54 17.17 17.29 742650
1999-09-24 17.25 17.42 17.00 17.21 784950
1999-09-27 17.38 17.46 16.71 16.83 1235700
1999-09-28 16.75 17.00 16.42 16.92 709350
1999-09-29 16.92 17.00 16.08 16.38 905400
1999-09-30 16.50 16.83 16.33 16.33 1638450
1999-10-01 16.33 16.71 15.83 16.42 1005300
1999-10-04 16.42 16.92 16.42 16.88 561600
1999-10-05 16.71 16.71 15.88 16.00 826950
1999-10-06 16.25 16.46 15.88 16.00 1305750
1999-10-07 15.83 15.96 15.54 15.54 1659900
1999-10-08 15.33 15.38 14.88 15.00 1914600
1999-10-11 14.83 14.96 14.33 14.79 2331450
1999-10-12 15.58 15.63 15.08 15.21 2655750
1999-10-13 15.25 15.29 14.63 14.88 1120650
1999-10-14 14.88 14.92 14.67 14.79 1368000
1999-10-15 14.79 14.79 14.25 14.46 1987500
1999-10-18 14.46 14.58 14.17 14.38 1746000
1999-10-19 14.67 15.08 14.58 14.75 1348050
1999-10-20 14.92 14.92 14.38 14.54 2854350
1999-10-21 14.58 14.67 14.42 14.67 2445450
1999-10-22 14.67 14.88 14.58 14.83 2324400
1999-10-25 15.00 15.13 14.71 15.00 994500
1999-10-26 15.00 15.29 14.67 14.67 1451100
1999-10-27 15.04 15.58 14.96 15.33 798150
1999-10-28 15.67 16.13 15.58 15.92 1429950
1999-10-29 15.92 16.33 15.92 16.29 884700
1999-11-01 16.29 16.58 16.08 16.46 1143000
1999-11-02 16.46 16.46 16.17 16.21 907200
1999-11-03 16.13 16.17 15.79 15.79 2247300
1999-11-04 15.79 16.13 15.79 15.88 791700
1999-11-05 15.88 15.96 15.58 15.63 711600
1999-11-08 15.63 15.88 15.50 15.79 943950
1999-11-09 16.13 16.17 15.67 15.83 766500
1999-11-10 15.67 16.00 15.50 15.92 939150
1999-11-11 15.75 15.96 15.63 15.83 554250
1999-11-12 15.83 16.25 15.83 16.25 676800
1999-11-15 16.25 16.29 15.96 16.17 763650
1999-11-16 16.17 16.58 16.00 16.54 793500
1999-11-17 16.46 16.54 15.46 16.00 4218900
1999-11-18 15.92 15.96 15.33 15.83 836550
1999-11-19 15.75 15.79 15.42 15.46 626550
1999-11-22 15.46 15.50 14.92 14.92 1258200
1999-11-23 15.00 15.00 14.58 14.92 1002450
1999-11-24 14.83 14.83 14.42 14.54 1018650
1999-11-26 14.42 14.75 14.42 14.63 237000
1999-11-29 14.63 14.67 14.33 14.33 1418700
1999-11-30 14.33 14.42 14.25 14.25 1646100
1999-12-01 14.29 14.33 14.21 14.29 1171050
1999-12-02 14.29 14.33 14.08 14.08 1251750
1999-12-03 14.04 14.46 14.00 14.29 2456400
1999-12-06 14.21 14.29 14.13 14.25 1062450
1999-12-07 14.25 14.33 14.00 14.21 2073600
1999-12-08 14.25 14.46 13.96 14.08 1163550
1999-12-09 14.08 14.29 13.88 13.88 2616600
1999-12-10 13.92 14.21 13.83 14.21 1547550
1999-12-13 14.21 14.38 14.08 14.25 3226500
1999-12-14 14.17 14.25 13.79 14.13 1154100
1999-12-15 14.04 14.25 13.79 14.08 1818750
1999-12-16 14.00 14.21 13.92 14.13 2422350
1999-12-17 14.13 15.33 14.04 14.92 2122950
1999-12-20 15.00 15.00 14.00 14.39 1639200
1999-12-21 14.00 14.04 13.17 13.58 1799700
1999-12-22 13.42 13.46 13.08 13.17 2625150
1999-12-23 13.13 13.75 13.13 13.63 1327950
1999-12-27 13.75 14.21 13.63 13.67 1108500
1999-12-28 13.75 14.04 13.67 13.75 947400
1999-12-29 13.83 13.92 13.71 13.88 623550
1999-12-30 13.71 13.83 13.58 13.79 716550
1999-12-31 13.63 13.67 13.33 13.67 550650
2000-01-03 13.50 13.58 13.21 13.42 1041300
2000-01-04 13.42 13.58 13.25 13.50 1289400
2000-01-05 13.50 13.58 13.17 13.42 1453950
2000-01-06 13.46 14.38 13.13 14.21 2086050
2000-01-07 14.17 14.25 13.67 13.79 1096200
2000-01-10 13.88 14.21 13.58 14.21 1050600
2000-01-11 14.08 14.46 14.04 14.25 1124550
2000-01-12 14.42 14.54 13.96 14.13 999600
2000-01-13 14.29 15.17 14.21 14.50 1588350
2000-01-14 14.50 14.58 14.17 14.29 1306950
2000-01-18 14.00 14.00 13.42 13.58 1876950
2000-01-19 13.50 13.63 13.33 13.38 1717050
2000-01-20 13.38 13.50 12.79 13.17 3462300
2000-01-21 13.33 13.33 12.96 13.13 1092600
2000-01-24 13.29 13.29 12.63 12.63 1115700
2000-01-25 12.67 13.21 12.21 12.54 1272000
2000-01-26 12.29 12.50 11.54 11.83 2529150
2000-01-27 12.08 12.29 11.54 11.67 2781000
2000-01-28 11.50 11.79 11.38 11.50 2392500
2000-01-31 11.50 11.54 11.04 11.33 1964250
2000-02-01 11.17 11.50 11.17 11.17 1535550
2000-02-02 11.04 11.17 10.83 10.88 1598850
2000-02-03 10.92 11.00 10.67 10.71 1537800
2000-02-04 10.71 10.79 10.33 10.50 1897200
2000-02-07 10.67 10.96 10.50 10.83 1874700
2000-02-08 10.67 10.83 10.21 10.25 1692900
2000-02-09 10.58 10.63 10.21 10.21 2539950
2000-02-10 10.33 10.50 10.00 10.00 2714850
2000-02-11 10.21 10.21 9.71 9.75 1479300
2000-02-14 10.00 10.42 9.88 10.08 3571950
2000-02-15 10.08 10.33 10.00 10.13 1608900
2000-02-16 10.17 10.25 9.79 10.17 2497350
2000-02-17 9.88 10.13 9.79 9.88 1765200
2000-02-18 9.96 10.08 9.88 9.88 1570500
2000-02-22 9.79 10.21 9.79 10.08 1536600
2000-02-23 9.92 10.00 9.79 9.83 1828200
2000-02-24 9.83 9.83 9.13 9.17 3270300
2000-02-25 9.17 9.38 9.13 9.17 2885550
2000-02-28 9.38 9.42 9.04 9.29 4296750
2000-02-29 9.29 9.42 8.96 9.04 3336600
2000-03-01 9.08 9.46 8.96 9.25 2300400
2000-03-02 9.29 9.29 8.75 8.96 2751750
2000-03-03 8.96 9.42 8.92 9.29 1800750
2000-03-06 9.17 9.17 8.71 8.92 1620750
2000-03-07 8.92 9.00 8.46 8.63 2478900
2000-03-08 8.67 8.88 8.58 8.63 1535700
2000-03-09 8.67 8.83 8.50 8.79 1545900
2000-03-10 8.63 8.79 8.54 8.79 2073300
2000-03-13 8.58 8.75 8.46 8.63 1802100
2000-03-14 8.58 8.58 8.46 8.50 2807550
2000-03-15 8.58 9.13 8.50 9.08 2429850
2000-03-16 9.25 10.08 9.21 10.08 3311850
2000-03-17 10.08 10.63 10.00 10.58 3463050
2000-03-20 10.63 10.67 9.79 10.00 1579200
2000-03-21 9.79 10.04 9.58 10.00 1132650
2000-03-22 10.00 10.13 9.71 9.96 1312800
2000-03-23 9.83 9.96 9.54 9.58 1188000
2000-03-24 9.50 9.79 9.29 9.50 1432500
2000-03-27 9.67 10.00 9.50 10.00 1527600
2000-03-28 9.79 9.96 9.21 9.25 1437450
2000-03-29 9.33 9.63 9.25 9.33 1089300
2000-03-30 9.33 9.58 9.25 9.42 1372200
2000-03-31 9.38 9.75 9.21 9.50 1977150
2000-04-03 9.58 9.83 9.46 9.58 2021700
2000-04-04 9.67 10.08 9.67 9.88 2080500
2000-04-05 10.00 10.75 10.00 10.63 2655450
2000-04-06 10.67 11.08 10.58 10.58 1993950
2000-04-07 10.63 11.00 10.38 10.92 2797800
2000-04-10 10.88 10.96 10.79 10.88 1362150
2000-04-11 10.88 12.00 10.88 11.75 2500650
2000-04-12 12.00 12.79 11.75 11.79 2146950
2000-04-13 11.83 11.83 11.17 11.63 1079400
2000-04-14 11.29 11.50 10.88 11.38 1475550
2000-04-17 11.33 11.50 11.08 11.25 1368600
2000-04-18 11.21 11.67 10.88 11.50 1326750
2000-04-19 11.50 11.92 11.29 11.67 1158450
2000-04-20 11.71 11.71 11.08 11.42 1109550
2000-04-24 11.42 11.75 11.33 11.63 1066500
2000-04-25 11.88 12.42 11.81 12.29 1088250
2000-04-26 12.42 12.58 11.92 12.08 889350
2000-04-27 11.92 12.08 11.63 11.79 1285650
2000-04-28 11.67 11.83 11.08 11.75 1260750
2000-05-01 11.92 12.00 11.54 11.75 1262550
2000-05-02 11.67 11.67 11.33 11.58 1171650
2000-05-03 11.38 11.67 11.25 11.25 1179150
2000-05-04 11.17 11.21 10.83 10.88 952350
2000-05-05 10.88 11.71 10.88 11.50 1505250
2000-05-08 11.50 12.04 11.50 11.96 881250
2000-05-09 12.13 12.67 12.13 12.54 1671150
2000-05-10 12.54 12.58 12.25 12.42 1863900
2000-05-11 12.42 12.83 12.42 12.67 1964100
2000-05-12 12.71 13.04 12.67 12.88 1408800
2000-05-15 12.88 12.96 12.63 12.67 918150
2000-05-16 12.71 13.13 12.67 13.13 864750
2000-05-17 13.00 13.13 12.71 12.83 519600
2000-05-18 12.75 13.04 12.71 12.88 1081950
2000-05-19 12.67 12.79 12.46 12.50 1083450
2000-05-22 12.58 12.63 12.13 12.38 1031700
2000-05-23 12.25 12.42 12.08 12.25 769950
2000-05-24 12.42 12.42 12.00 12.29 1108500
2000-05-25 12.25 12.46 11.67 11.67 753300
2000-05-26 11.67 11.96 11.25 11.50 1331100
2000-05-30 11.54 11.88 11.54 11.75 1858650
2000-05-31 11.75 12.04 11.75 11.88 1494150
2000-06-01 12.00 12.67 11.96 12.46 1361700
2000-06-02 12.67 13.13 12.54 13.04 1338450
2000-06-05 12.88 13.04 12.42 12.50 749550
2000-06-06 12.04 12.46 11.71 11.92 869700
2000-06-07 11.92 12.25 11.83 11.88 572550
2000-06-08 12.00 12.00 11.46 11.63 651750
2000-06-09 11.92 12.00 11.63 11.96 645600
2000-06-12 12.13 12.33 11.88 12.04 688050
2000-06-13 12.29 12.29 11.83 11.92 783000
2000-06-14 11.75 11.92 11.38 11.46 725400
2000-06-15 11.42 11.54 11.00 11.13 1212450
2000-06-16 11.08 11.25 10.92 10.94 1399350
2000-06-19 10.92 11.13 10.63 10.75 1344750
2000-06-20 10.67 10.71 10.25 10.33 1659000
2000-06-21 10.67 10.67 10.38 10.46 1094100
2000-06-22 10.21 10.46 9.96 10.04 1927050
2000-06-23 10.08 10.46 10.04 10.13 1425000
2000-06-26 10.21 10.50 10.21 10.42 1218900
2000-06-27 10.50 10.58 10.25 10.38 765900
2000-06-28 10.58 10.83 10.50 10.64 1679700
2000-06-29 10.63 10.67 10.38 10.50 1059750
2000-06-30 10.46 10.54 9.83 9.92 2336400
2000-07-03 10.13 10.50 10.08 10.42 759750
2000-07-05 10.33 10.79 10.33 10.46 1079700
2000-07-06 10.83 10.96 10.54 10.83 1556850
2000-07-07 11.00 11.13 10.92 10.96 1361700
2000-07-10 11.00 11.17 10.92 10.92 730950
2000-07-11 10.92 11.04 10.75 11.00 1087500
2000-07-12 11.00 11.13 10.88 10.96 743250
2000-07-13 10.92 11.04 10.67 10.88 874500
2000-07-14 10.96 11.25 10.83 11.00 1420650
2000-07-17 11.29 11.46 11.17 11.25 1010400
2000-07-18 11.21 11.21 10.83 10.88 617550
2000-07-19 10.83 11.21 10.42 10.58 1205100
2000-07-20 10.58 10.96 10.58 10.67 1032750
2000-07-21 10.83 10.88 10.42 10.42 649650
2000-07-24 10.54 10.54 10.29 10.33 930600
2000-07-25 10.42 10.54 10.33 10.42 1263000
2000-07-26 11.17 12.04 11.00 11.71 5115900
2000-07-27 11.96 12.63 11.88 12.46 2567100
2000-07-28 12.50 12.63 12.46 12.50 2030250
2000-07-31 12.63 12.83 12.42 12.45 2358600
2000-08-01 12.54 12.67 12.46 12.54 1675200
2000-08-02 12.42 12.75 12.42 12.71 2152650
2000-08-03 12.71 13.13 12.67 12.79 1863600
2000-08-04 12.88 12.96 12.58 12.88 1742850
2000-08-07 12.83 12.96 12.79 12.92 1881000
2000-08-08 12.92 13.17 12.75 13.17 1776300
2000-08-09 12.63 12.75 12.29 12.42 1428150
2000-08-10 12.33 12.54 12.33 12.38 1278450
2000-08-11 12.17 12.71 12.13 12.67 2147850
2000-08-14 12.46 12.50 12.21 12.42 907800
2000-08-15 12.54 12.54 12.13 12.17 1148400
2000-08-16 12.04 12.21 11.88 11.96 998550
2000-08-17 12.00 12.00 11.79 11.79 794850
2000-08-18 11.38 12.00 11.38 11.96 1289250
2000-08-21 11.71 11.92 11.50 11.75 876900
2000-08-22 11.67 11.92 11.42 11.83 763950
2000-08-23 11.67 11.71 11.17 11.38 1114200
2000-08-24 11.38 11.54 11.21 11.25 1087050
2000-08-25 11.25 11.33 11.21 11.25 499800
2000-08-28 11.29 11.29 10.96 11.08 1016250
2000-08-29 11.13 11.21 10.83 10.83 802500
2000-08-30 10.96 10.96 10.79 10.79 856200
2000-08-31 10.88 10.88 10.71 10.72 1259400
2000-09-01 10.71 10.79 10.63 10.67 1833450
2000-09-05 10.67 10.79 10.67 10.71 1144800
2000-09-06 10.83 11.08 10.67 10.71 1007550
2000-09-07 10.71 10.79 10.50 10.58 1610550
2000-09-08 10.54 10.67 10.42 10.50 1141350
2000-09-11 10.54 10.63 10.46 10.54 1170000
2000-09-12 10.54 10.58 10.38 10.58 850050
2000-09-13 10.58 10.79 10.54 10.63 1623450
2000-09-14 10.63 10.75 10.42 10.50 644250
2000-09-15 10.50 10.58 10.46 10.50 1165350
2000-09-18 10.50 10.54 10.42 10.46 905850
2000-09-19 10.50 10.50 10.21 10.25 1015500
2000-09-20 10.25 10.33 10.17 10.21 1163850
2000-09-21 10.25 10.42 10.21 10.21 689700
2000-09-22 10.25 10.33 10.00 10.21 847500
2000-09-25 10.17 10.21 10.00 10.08 932400
2000-09-26 10.08 10.13 9.71 9.75 1891500
2000-09-27 9.67 9.79 9.42 9.71 2012700
2000-09-28 9.75 9.88 9.58 9.63 1421250
2000-09-29 9.67 9.88 9.58 9.67 1021950
2000-10-02 9.33 9.33 8.96 9.00 2081850
2000-10-03 9.04 9.42 9.04 9.25 1445700
2000-10-04 9.38 9.75 9.29 9.46 2695500
2000-10-05 9.42 9.50 9.08 9.13 1512300
2000-10-06 9.29 9.54 9.17 9.21 848850
2000-10-09 9.29 9.29 8.88 8.92 1532550
2000-10-10 8.88 8.96 8.58 8.71 2472600
2000-10-11 8.63 8.67 8.42 8.42 2428950
2000-10-12 8.50 8.58 8.17 8.46 1568550
2000-10-13 8.46 8.50 8.33 8.42 1130850
2000-10-16 8.42 8.71 8.33 8.38 1438800
2000-10-17 8.38 8.38 8.13 8.21 1345350
2000-10-18 8.21 8.25 8.00 8.13 2361450
2000-10-19 8.13 8.25 8.13 8.17 1322250
2000-10-20 8.17 8.29 8.17 8.21 1884300
2000-10-23 8.21 8.25 7.96 8.00 1864500
2000-10-24 8.13 8.58 8.08 8.46 2829900
2000-10-25 8.42 8.58 8.33 8.42 1763850
2000-10-26 8.42 8.71 8.38 8.71 2427150
2000-10-27 8.58 8.71 8.54 8.67 1734750
2000-10-30 8.67 9.21 8.67 9.08 2846400
2000-10-31 9.08 9.63 9.08 9.42 2215500
2000-11-01 9.42 9.58 9.25 9.46 2101500
2000-11-02 9.38 9.75 9.38 9.75 1511100
2000-11-03 9.71 10.21 9.71 10.04 2952300
2000-11-06 10.04 10.17 9.96 10.13 1327050
2000-11-07 10.04 10.17 9.88 9.96 1697100
2000-11-08 9.96 9.96 9.67 9.83 1416600
2000-11-09 9.79 9.83 9.75 9.83 846600
2000-11-10 9.75 9.83 9.67 9.71 1723500
2000-11-13 9.71 10.08 9.67 9.96 1726050
2000-11-14 10.00 10.21 10.00 10.13 1585800
2000-11-15 10.13 10.29 10.08 10.29 999900
2000-11-16 10.29 10.42 10.21 10.29 1088850
2000-11-17 10.13 10.25 9.71 9.96 1626300
2000-11-20 10.00 10.00 9.50 9.83 2537400
2000-11-21 9.75 9.83 9.50 9.71 740700
2000-11-22 9.63 9.67 9.38 9.50 886500
2000-11-24 9.46 9.67 9.38 9.58 787350
2000-11-27 9.58 9.63 9.46 9.63 844500
2000-11-28 9.63 9.71 9.50 9.71 1126350
2000-11-29 9.75 9.79 9.71 9.71 878100
2000-11-30 9.71 9.83 9.54 9.58 1759950
2000-12-01 9.67 9.71 9.33 9.54 1746150
2000-12-04 9.42 9.79 9.42 9.67 1169400
2000-12-05 9.58 9.92 9.54 9.79 1317450
2000-12-06 9.83 9.88 9.58 9.67 975750
2000-12-07 9.67 9.75 9.38 9.46 938700
2000-12-08 9.46 9.54 9.29 9.50 879300
2000-12-11 9.54 9.63 9.29 9.58 1241700
2000-12-12 9.54 9.67 9.46 9.54 1133850
2000-12-13 9.54 9.58 9.33 9.38 1471050
2000-12-14 9.25 9.29 8.92 8.96 1989900
2000-12-15 8.88 9.08 8.75 8.75 2366100
2000-12-18 8.75 9.00 8.75 8.88 1619100
2000-12-19 8.75 9.25 8.67 8.96 1874700
2000-12-20 8.88 9.08 8.54 9.00 3044550
2000-12-21 8.96 9.29 8.96 9.08 1974450
2000-12-22 9.08 9.33 9.04 9.21 1679850
2000-12-26 9.21 9.21 9.04 9.08 1274550
2000-12-27 9.08 9.33 9.08 9.29 1800000
2000-12-28 9.08 9.13 8.71 8.79 2551350
2000-12-29 8.88 9.25 8.88 8.88 2625600
2001-01-02 9.21 9.42 9.08 9.13 1549350
2001-01-03 9.17 9.54 9.13 9.42 1610400
2001-01-04 9.54 10.67 9.54 10.29 3120750
2001-01-05 10.29 10.33 10.08 10.25 2611650
2001-01-08 10.29 10.83 10.25 10.75 3218100
2001-01-09 10.75 10.88 10.75 10.75 2457000
2001-01-10 10.75 10.79 10.46 10.58 1783500
2001-01-11 10.54 10.63 10.46 10.54 1375500
2001-01-12 10.42 10.42 10.25 10.29 2673900
2001-01-16 10.29 10.75 10.29 10.75 1219800
2001-01-17 11.00 11.00 10.79 11.00 1501800
2001-01-18 11.00 11.13 10.96 11.04 1347150
2001-01-19 11.00 11.04 10.67 10.75 3793500
2001-01-22 10.75 11.00 10.67 10.92 2381400
2001-01-23 11.00 11.08 10.75 10.88 3468600
2001-01-24 10.33 10.46 9.79 10.38 5451450
2001-01-25 10.08 10.46 9.92 10.13 2698050
2001-01-26 10.17 10.38 10.08 10.21 1510500
2001-01-29 10.21 10.43 10.21 10.37 1631100
2001-01-30 10.40 10.49 10.35 10.47 2546850
2001-01-31 10.53 10.99 10.33 10.89 2494200
2001-02-01 11.03 11.13 10.89 11.03 1690200
2001-02-02 11.03 11.16 10.71 10.93 6871050
2001-02-05 10.77 11.00 10.67 10.86 1983000
2001-02-06 10.93 10.99 10.81 10.90 1739250
2001-02-07 10.98 11.01 10.75 10.77 1211700
2001-02-08 10.77 11.43 10.73 11.33 2322900
2001-02-09 11.83 11.99 11.37 11.65 4132200
2001-02-12 11.60 11.97 11.60 11.85 1752150
2001-02-13 11.93 12.33 11.87 12.11 1959450
2001-02-14 12.11 12.16 11.56 11.65 1872000
2001-02-15 11.77 11.99 11.52 11.77 1774500
2001-02-16 11.86 12.17 11.75 12.02 1348350
2001-02-20 12.47 12.60 12.24 12.33 1628850
2001-02-21 12.19 12.43 12.03 12.11 1589700
2001-02-22 12.21 12.39 11.94 12.12 1661550
2001-02-23 11.96 12.17 11.67 11.85 2156850
2001-02-26 11.85 12.10 11.81 12.02 2110050
2001-02-27 12.15 12.17 11.95 12.13 911250
2001-02-28 12.26 12.27 12.01 12.06 723300
2001-03-01 11.90 11.93 11.48 11.80 1656150
2001-03-02 11.63 11.77 11.33 11.48 2463000
2001-03-05 11.50 11.67 11.34 11.61 1302600
2001-03-06 11.57 11.82 11.41 11.58 716550
2001-03-07 11.53 11.98 11.50 11.72 990750
2001-03-08 11.73 12.00 11.67 11.97 949500
2001-03-09 11.85 11.97 11.62 11.82 783900
2001-03-12 11.81 11.86 11.51 11.56 894900
2001-03-13 11.33 11.40 10.77 10.90 1767450
2001-03-14 10.90 10.90 10.37 10.58 1365150
2001-03-15 10.41 10.63 10.27 10.55 1264500
2001-03-16 10.00 10.26 9.85 9.93 2492250
2001-03-19 9.98 10.49 9.87 10.35 3076350
2001-03-20 10.37 10.44 10.14 10.23 1658700
2001-03-21 10.21 10.32 10.01 10.11 1189650
2001-03-22 10.00 10.30 9.37 9.81 1648200
2001-03-23 9.77 9.99 9.59 9.97 2159400
2001-03-26 10.16 10.16 9.74 9.97 1446150
2001-03-27 10.17 10.70 10.17 10.67 2514000
2001-03-28 10.77 10.79 10.48 10.75 1828800
2001-03-29 10.77 10.83 10.63 10.70 1450950
2001-03-30 10.86 11.50 10.73 11.16 2160750
2001-04-02 11.20 11.60 11.01 11.18 2177700
2001-04-03 11.18 11.27 10.93 11.15 1550100
2001-04-04 11.00 11.23 10.84 11.00 1855350
2001-04-05 11.00 11.17 10.95 11.07 1991850
2001-04-06 11.21 11.23 10.85 11.03 1036200
2001-04-09 11.07 11.46 11.03 11.10 1527300
2001-04-10 11.27 11.73 11.15 11.68 1690650
2001-04-11 11.48 11.72 11.24 11.33 1000050
2001-04-12 11.20 11.39 11.20 11.33 573150
2001-04-16 11.30 11.49 11.20 11.40 874950
2001-04-17 11.18 11.50 11.17 11.49 1144500
2001-04-18 11.40 11.67 11.23 11.65 2543850
2001-04-19 11.66 11.66 11.51 11.59 1444050
2001-04-20 11.33 11.46 11.31 11.33 1093800
2001-04-23 10.73 11.11 10.54 10.79 2372550
2001-04-24 10.86 10.89 10.53 10.67 1088400
2001-04-25 10.98 11.25 10.58 10.73 2614950
2001-04-26 12.13 12.67 11.67 12.38 7881000
2001-04-27 12.53 13.43 12.50 13.40 4809150
2001-04-30 13.33 13.40 12.97 13.16 3186750
2001-05-01 13.00 13.08 12.75 12.95 1616700
2001-05-02 12.79 12.99 12.54 12.77 1512150
2001-05-03 12.77 12.79 12.47 12.67 1191900
2001-05-04 12.83 12.99 12.39 12.96 1136250
2001-05-07 13.11 13.36 12.70 13.33 2283450
2001-05-08 13.50 13.96 13.46 13.87 3330450
2001-05-09 13.81 13.92 13.53 13.92 3000600
2001-05-10 14.08 14.99 13.89 14.99 4928400
2001-05-11 14.82 15.25 14.64 14.92 2917500
2001-05-14 14.77 14.83 14.48 14.67 3653400
2001-05-15 14.84 14.84 14.51 14.60 4297950
2001-05-16 14.65 15.17 14.63 15.17 3985800
2001-05-17 14.97 16.00 14.97 15.67 4550400
2001-05-18 15.67 16.07 15.61 15.91 3378150
2001-05-21 15.90 15.90 15.51 15.66 1442550
2001-05-22 15.50 15.51 15.15 15.19 1787850
2001-05-23 15.03 15.15 14.81 14.89 1630950
2001-05-24 14.87 14.87 14.61 14.74 1714200
2001-05-25 14.53 14.67 14.27 14.55 1544100
2001-05-29 14.29 14.55 14.27 14.54 1674450
2001-05-30 14.50 14.73 14.19 14.31 1431150
2001-05-31 14.33 14.81 14.30 14.78 1945500
2001-06-01 14.77 14.93 14.53 14.67 1409850
2001-06-04 14.60 14.88 14.60 14.75 1336950
2001-06-05 14.83 15.13 14.42 15.09 1856400
2001-06-06 14.93 15.12 14.75 14.83 1155750
2001-06-07 15.20 15.67 15.10 15.19 2419800
2001-06-08 14.97 15.07 14.51 14.72 1585800
2001-06-11 14.67 14.73 14.34 14.41 1020150
2001-06-12 14.21 14.21 13.91 14.08 1636650
2001-06-13 14.00 14.10 13.71 13.71 1544700
2001-06-14 13.70 13.71 13.13 13.33 1985250
2001-06-15 12.97 13.32 12.87 13.13 1876950
2001-06-18 13.00 13.19 12.93 13.05 1207950
2001-06-19 13.30 13.43 12.80 13.03 1754100
2001-06-20 12.87 13.13 12.73 12.91 1563600
2001-06-21 12.90 13.29 12.80 13.28 1746900
2001-06-22 13.27 13.27 12.94 13.08 1270950
2001-06-25 12.95 13.37 12.94 12.99 886350
2001-06-26 12.73 13.09 12.41 12.75 2413050
2001-06-27 12.91 13.07 12.85 13.00 1081200
2001-06-28 13.15 13.40 13.09 13.36 1685250
2001-06-29 13.55 13.83 13.37 13.83 2815500
2001-07-02 13.65 13.72 13.29 13.50 1792950
2001-07-03 13.50 13.55 13.34 13.46 815250
2001-07-05 13.47 13.73 13.37 13.65 1946400
2001-07-06 13.61 13.61 13.23 13.37 1210650
2001-07-09 13.30 13.42 13.17 13.36 1486350
2001-07-10 13.36 13.60 13.33 13.42 2110200
2001-07-11 13.56 14.47 13.53 14.37 5168100
2001-07-12 14.65 14.67 14.24 14.25 2623350
2001-07-13 14.43 14.46 14.25 14.33 2223300
2001-07-16 14.35 14.66 14.33 14.57 2941050
2001-07-17 14.67 14.93 14.55 14.79 4177950
2001-07-18 14.87 15.07 14.59 15.00 2568150
2001-07-19 14.93 15.00 14.67 14.79 2179800
2001-07-20 14.70 14.75 13.97 14.11 2409000
2001-07-23 14.13 14.25 13.67 13.82 1483950
2001-07-24 13.77 13.80 12.79 13.09 3031200
2001-07-25 13.07 13.40 12.83 13.00 2868000
2001-07-26 12.92 13.85 12.83 13.77 3096000
2001-07-27 13.60 13.92 13.51 13.58 964050
2001-07-30 13.57 13.80 13.23 13.51 988050
2001-07-31 13.45 13.60 13.35 13.41 869100
2001-08-01 13.25 13.38 13.09 13.27 1354200
2001-08-02 13.33 13.57 13.21 13.50 954450
2001-08-03 13.58 13.73 13.35 13.44 1207650
2001-08-06 13.38 13.42 13.20 13.33 882600
2001-08-07 13.41 13.46 13.17 13.46 1017300
2001-08-08 13.33 13.43 13.20 13.26 844050
2001-08-09 13.27 13.60 13.18 13.31 934050
2001-08-10 13.34 13.99 13.28 13.62 1475100
2001-08-13 13.47 13.93 13.17 13.57 1749600
2001-08-14 13.67 13.93 13.47 13.77 1732350
2001-08-15 13.67 13.83 13.43 13.48 1039950
2001-08-16 13.37 14.07 13.37 14.07 2136150
2001-08-17 13.82 13.90 13.49 13.63 1368900
2001-08-20 13.77 13.77 13.13 13.29 913350
2001-08-21 13.00 13.00 12.30 12.36 4354200
2001-08-22 12.47 13.02 12.07 12.86 2764950
2001-08-23 12.70 13.19 12.63 13.07 1752900
2001-08-24 13.07 13.37 12.84 13.26 899550
2001-08-27 13.10 13.11 12.55 12.69 1470900
2001-08-28 12.63 12.79 12.40 12.58 1650300
2001-08-29 12.57 12.73 12.42 12.42 1111050
2001-08-30 12.50 12.70 12.14 12.27 778800
2001-08-31 12.35 12.59 12.27 12.41 1119300
2001-09-04 12.41 13.21 12.33 12.96 1578150
2001-09-05 12.85 13.33 12.81 13.13 1707000
2001-09-06 13.17 13.37 13.06 13.18 1694850
2001-09-07 13.07 13.12 12.61 12.65 1474950
2001-09-10 12.67 12.86 12.54 12.60 1289100
2001-09-17 12.43 12.43 11.22 11.33 1826100
2001-09-18 11.49 11.49 11.08 11.27 1572900
2001-09-19 11.32 11.33 10.21 10.55 1738650
2001-09-20 10.58 10.67 9.50 9.54 2266950
2001-09-21 8.94 10.87 8.94 10.33 3448500
2001-09-24 10.60 10.99 10.50 10.93 1487400
2001-09-25 10.93 10.99 9.61 9.79 2925300
2001-09-26 9.97 10.27 9.92 10.06 2067750
2001-09-27 9.93 10.32 9.83 10.09 1614900
2001-09-28 10.26 10.79 10.17 10.75 2105100
2001-10-01 10.67 10.70 10.20 10.26 1442550
2001-10-02 10.40 10.62 10.19 10.46 1281300
2001-10-03 10.50 10.74 10.37 10.68 2296050
2001-10-04 10.67 10.71 10.41 10.45 879000
2001-10-05 10.60 10.79 10.34 10.68 959700
2001-10-08 10.67 10.88 10.41 10.58 795600
2001-10-09 10.73 10.78 10.17 10.23 974550
2001-10-10 10.33 11.17 10.24 11.03 1322850
2001-10-11 11.13 11.53 11.13 11.32 1326900
2001-10-12 11.20 11.31 10.51 10.80 1829550
2001-10-15 10.85 10.92 10.57 10.89 2390850
2001-10-16 11.04 11.21 10.85 11.06 1047150
2001-10-17 11.00 11.12 10.20 10.49 1921200
2001-10-18 10.61 10.68 10.37 10.59 2044800
2001-10-19 10.43 10.57 10.13 10.37 1497000
2001-10-22 10.21 10.55 10.19 10.43 1714650
2001-10-23 10.53 11.31 10.37 11.06 1817100
2001-10-24 10.93 11.59 10.93 11.17 3285300
2001-10-25 10.93 11.47 10.80 11.30 2076900
2001-10-26 11.14 11.82 11.14 11.70 1242600
2001-10-29 11.59 11.67 11.09 11.09 841650
2001-10-30 11.00 11.20 10.87 11.10 1239300
2001-10-31 11.00 11.53 10.97 11.17 1952850
2001-11-01 11.07 11.60 10.91 11.45 1199550
2001-11-02 11.30 11.79 11.14 11.73 983550
2001-11-05 11.79 12.13 11.67 11.95 1239000
2001-11-06 11.90 11.93 11.36 11.61 2760150
2001-11-07 11.71 11.93 11.60 11.91 892500
2001-11-08 11.81 12.20 11.71 11.97 969300
2001-11-09 11.90 12.04 11.71 11.95 744300
2001-11-12 11.94 12.23 11.34 11.87 1078650
2001-11-13 11.93 12.30 11.89 12.28 852000
2001-11-14 12.33 12.60 12.23 12.49 1472850
2001-11-15 12.58 13.07 12.51 12.87 1639650
2001-11-16 13.00 13.10 12.77 13.06 947400
2001-11-19 13.03 13.15 12.74 12.94 1095150
2001-11-20 12.70 13.03 12.60 12.78 1015650
2001-11-21 12.64 13.03 12.57 12.83 1018950
2001-11-23 12.75 13.03 12.71 12.91 304050
2001-11-26 12.80 13.07 12.66 12.95 709800
2001-11-27 12.77 13.20 12.69 12.97 1183500
2001-11-28 12.91 13.25 12.91 12.96 902700
2001-11-29 12.89 13.12 12.67 12.91 927450
2001-11-30 12.85 13.11 12.85 12.93 697950
2001-12-03 12.75 12.77 12.33 12.62 863250
2001-12-04 12.53 12.63 12.34 12.62 1122450
2001-12-05 12.61 12.83 12.47 12.72 1898850
2001-12-06 12.59 12.79 12.47 12.53 1630200
2001-12-07 12.53 12.86 12.41 12.72 1262850
2001-12-10 12.57 12.82 12.53 12.60 1194300
2001-12-11 12.60 12.61 12.27 12.37 1252200
2001-12-12 12.46 12.47 11.87 12.11 1281750
2001-12-13 11.94 12.39 11.90 12.02 847650
2001-12-14 12.00 12.13 11.77 11.98 1053000
2001-12-17 12.01 12.51 11.80 12.47 1437900
2001-12-18 12.57 12.90 12.43 12.66 1269450
2001-12-19 12.60 12.60 12.27 12.41 919200
2001-12-20 12.40 12.59 12.27 12.47 763350
2001-12-21 12.65 12.65 12.16 12.19 1693650
2001-12-24 12.07 12.41 12.01 12.30 748350
2001-12-26 12.20 12.33 12.10 12.22 785400
2001-12-27 12.13 12.38 12.13 12.35 1023900
2001-12-28 12.35 12.57 12.17 12.45 930600
2001-12-31 12.45 12.54 12.17 12.22 1215600
2002-01-02 12.17 12.53 12.17 12.39 1609950
2002-01-03 12.45 13.07 12.33 13.07 1883850
2002-01-04 13.47 13.97 13.37 13.57 3660450
2002-01-07 13.57 13.83 13.44 13.60 1291650
2002-01-08 13.60 13.62 13.19 13.33 1251600
2002-01-09 13.40 13.40 13.01 13.06 1245000
2002-01-10 13.10 13.32 12.77 13.05 1262550
2002-01-11 13.20 13.30 12.65 12.65 1358400
2002-01-14 12.74 12.80 12.27 12.33 1720350
2002-01-15 12.48 12.75 12.30 12.46 1503750
2002-01-16 12.43 12.51 12.08 12.08 1026750
2002-01-17 12.27 13.00 12.27 12.95 2045700
2002-01-18 12.87 12.95 12.73 12.93 1571400
2002-01-22 13.13 13.35 13.05 13.15 2360400
2002-01-23 13.33 13.41 13.23 13.33 2605050
2002-01-24 13.57 14.19 13.49 13.99 4008900
2002-01-25 14.00 14.91 14.00 14.76 4389900
2002-01-28 14.76 15.32 14.67 15.00 5203500
2002-01-29 15.00 15.19 14.48 14.65 2521050
2002-01-30 14.61 15.00 14.33 14.87 2544000
2002-01-31 14.80 15.13 14.63 15.03 3076200
2002-02-01 15.10 15.27 14.70 14.87 2376900
2002-02-04 14.88 14.92 14.51 14.57 1989900
2002-02-05 14.57 14.66 14.33 14.46 1588800
2002-02-06 14.49 14.52 13.69 14.00 2773050
2002-02-07 14.07 14.20 13.87 13.93 1578900
2002-02-08 13.93 14.39 13.93 14.15 1528350
2002-02-11 14.10 14.53 13.93 14.47 1358100
2002-02-12 14.30 14.56 14.07 14.39 1103850
2002-02-13 14.39 14.73 14.11 14.22 1875900
2002-02-14 14.30 14.40 13.93 14.05 1815750
2002-02-15 14.05 14.33 13.95 14.20 1714350
2002-02-19 14.01 14.25 13.97 13.99 1508400
2002-02-20 14.03 14.08 13.61 14.04 1624350
2002-02-21 14.13 14.78 14.07 14.60 2134650
2002-02-22 14.53 14.73 14.41 14.68 1192800
2002-02-25 14.86 14.99 14.53 14.69 2431350
2002-02-26 14.65 14.85 14.53 14.63 1342050
2002-02-27 14.70 15.67 14.46 15.41 3819150
2002-02-28 15.63 16.20 15.58 15.86 4809000
2002-03-01 16.00 16.79 15.87 16.79 4120200
2002-03-04 16.80 17.79 16.80 17.57 5752500
2002-03-05 17.29 17.47 16.95 17.34 6432750
2002-03-06 17.34 17.67 17.27 17.41 2685750
2002-03-07 17.25 17.99 16.99 17.73 2817150
2002-03-08 17.67 17.70 16.36 16.70 5245050
2002-03-11 16.60 17.00 16.37 16.86 1704600
2002-03-12 16.28 16.75 16.17 16.32 1747500
2002-03-13 16.33 16.46 16.13 16.30 1441500
2002-03-14 16.50 16.50 15.96 16.11 2848950
2002-03-15 16.17 16.43 15.97 16.05 2170800
2002-03-18 15.90 16.05 15.34 16.02 3108150
2002-03-19 16.02 16.52 15.94 16.47 1476900
2002-03-20 16.47 16.59 16.01 16.57 1162800
2002-03-21 16.57 16.60 15.37 15.65 2345550
2002-03-22 15.33 15.66 15.08 15.64 1932150
2002-03-25 15.67 15.67 15.17 15.26 778650
2002-03-26 15.27 15.81 15.27 15.73 1600350
2002-03-27 15.79 16.33 15.68 16.17 2187900
2002-03-28 16.13 16.26 15.92 15.96 1260600
2002-04-01 15.80 15.80 15.25 15.59 1451100
2002-04-02 15.40 15.48 15.15 15.15 1860600
2002-04-03 15.15 15.15 14.55 14.63 3438000
2002-04-04 14.79 15.40 14.74 15.28 3741150
2002-04-05 15.37 15.37 15.13 15.22 1310250
2002-04-08 15.35 15.43 15.03 15.33 1051200
2002-04-09 15.43 15.47 15.13 15.19 836400
2002-04-10 15.39 15.97 15.39 15.95 1834350
2002-04-11 15.95 15.99 15.51 15.60 3187350
2002-04-12 15.90 16.30 15.81 16.30 1844550
2002-04-15 15.83 15.96 15.27 15.41 2875950
2002-04-16 15.47 15.91 15.47 15.85 1610400
2002-04-17 15.79 15.86 15.63 15.73 969450
2002-04-18 15.90 15.91 15.17 15.56 1340100
2002-04-19 15.33 15.66 15.33 15.50 1303200
2002-04-22 15.51 15.51 15.07 15.39 1829850
2002-04-23 15.39 15.53 15.27 15.32 3069300
2002-04-24 14.87 15.03 13.73 13.92 7854900
2002-04-25 14.17 14.53 13.91 14.44 4123800
2002-04-26 14.51 14.67 14.27 14.40 4217700
2002-04-29 14.40 14.50 13.99 14.05 1568850
2002-04-30 14.22 14.40 14.01 14.29 1478550
2002-05-01 14.25 14.60 13.67 14.27 3135300
2002-05-02 14.27 14.43 14.11 14.31 2249550
2002-05-03 14.41 14.43 14.03 14.24 1234350
2002-05-06 14.31 14.33 13.81 13.81 908700
2002-05-07 13.97 14.02 13.70 13.77 1279500
2002-05-08 14.00 14.39 13.82 14.34 1824750
2002-05-09 14.23 14.37 13.91 13.96 1473300
2002-05-10 14.00 14.07 13.75 13.76 1152000
2002-05-13 13.87 14.21 13.75 13.91 970050
2002-05-14 14.05 14.39 13.96 14.33 1268700
2002-05-15 14.23 14.44 13.95 14.30 1962600
2002-05-16 14.46 14.52 14.21 14.25 1500300
2002-05-17 14.40 14.67 14.37 14.51 1251750
2002-05-20 14.51 14.51 14.10 14.33 1412100
2002-05-21 14.34 14.34 13.47 13.62 1969500
2002-05-22 13.73 14.03 13.73 13.94 1328550
2002-05-23 14.07 14.23 13.74 14.13 2094300
2002-05-24 14.25 14.33 13.93 13.93 1636350
2002-05-28 13.83 13.95 13.60 13.69 1804950
2002-05-29 13.52 13.90 13.52 13.65 941250
2002-05-30 13.45 13.63 13.23 13.23 1602750
2002-05-31 13.83 14.57 13.83 14.11 4102200
2002-06-03 14.28 14.28 13.70 13.86 1605150
2002-06-04 13.80 14.13 13.60 13.91 1675050
2002-06-05 13.87 14.13 13.73 14.03 2363550
2002-06-06 14.13 14.13 13.85 14.01 1018500
2002-06-07 14.01 14.40 13.90 14.19 1216500
2002-06-10 14.14 14.75 14.10 14.61 1516200
2002-06-11 14.92 14.96 14.57 14.61 2247300
2002-06-12 14.60 14.60 14.35 14.51 1865550
2002-06-13 14.17 14.68 14.17 14.44 1584900
2002-06-14 14.23 14.43 13.93 14.08 1838700
2002-06-17 14.30 14.60 14.20 14.54 1955700
2002-06-18 14.54 14.92 14.50 14.70 1353600
2002-06-19 14.53 15.00 14.40 14.74 1365300
2002-06-20 14.77 15.29 14.67 15.15 2364750
2002-06-21 14.93 15.39 14.91 15.14 2982600
2002-06-24 15.14 15.53 14.80 15.35 2008050
2002-06-25 15.42 15.42 14.27 14.29 1424550
2002-06-26 14.37 14.83 14.01 14.61 2014950
2002-06-27 14.73 15.27 14.43 15.26 1845000
2002-06-28 15.26 15.65 15.20 15.59 2084100
2002-07-01 15.52 15.67 15.07 15.50 2973600
2002-07-02 15.51 15.93 15.29 15.64 2591700
2002-07-03 15.60 15.73 14.87 15.13 1361250
2002-07-05 15.28 15.87 15.21 15.87 901350
2002-07-08 15.80 15.93 15.27 15.36 1685250
2002-07-09 15.37 15.71 14.89 14.89 1392450
2002-07-10 15.06 15.30 14.70 15.01 1915200
2002-07-11 14.87 15.30 14.39 14.73 1784400
2002-07-12 14.73 14.83 14.00 14.31 2052150
2002-07-15 14.02 14.02 12.90 13.65 3616800
2002-07-16 13.33 13.91 13.33 13.51 3055200
2002-07-17 14.02 14.17 13.39 13.63 3626550
2002-07-18 13.63 13.64 13.09 13.25 2641350
2002-07-19 13.00 13.47 12.96 13.22 3019050
2002-07-22 13.22 13.45 12.48 12.53 2748900
2002-07-23 12.47 12.83 11.93 12.03 2478300
2002-07-24 11.60 12.75 11.47 12.71 2774250
2002-07-25 12.93 13.29 12.21 13.01 2442300
2002-07-26 13.01 13.31 12.73 13.31 1568400
2002-07-29 13.60 13.88 13.27 13.76 2024250
2002-07-30 13.60 14.13 13.35 13.90 2590350
2002-07-31 13.67 13.90 13.17 13.50 2528400
2002-08-01 13.53 13.57 13.21 13.46 1468800
2002-08-02 13.46 13.46 12.46 12.64 1769400
2002-08-05 12.60 12.89 12.12 12.20 1242750
2002-08-06 12.43 13.37 12.43 13.09 1768800
2002-08-07 13.43 13.60 13.02 13.49 1592100
2002-08-08 13.49 14.19 13.33 14.12 1739400
2002-08-09 14.12 14.39 13.53 14.00 1584300
2002-08-12 13.67 14.16 13.54 14.03 1240800
2002-08-13 13.82 14.13 13.43 13.52 1279800
2002-08-14 13.39 14.09 13.07 14.03 1788450
2002-08-15 14.03 14.19 13.79 14.16 1651800
2002-08-16 14.16 14.25 13.89 14.13 897450
2002-08-19 14.00 14.21 13.87 14.07 1161600
2002-08-20 13.97 14.17 13.81 14.01 956550
2002-08-21 14.16 14.57 13.97 14.46 1575450
2002-08-22 14.59 14.67 14.10 14.57 1172850
2002-08-23 14.32 14.47 14.00 14.14 1345200
2002-08-26 14.17 14.63 14.03 14.63 1746150
2002-08-27 14.67 14.82 14.39 14.59 1495200
2002-08-28 14.50 14.50 13.90 14.13 894600
2002-08-29 14.00 14.07 13.63 13.64 1794600
2002-08-30 13.67 14.09 13.65 13.95 1358100
2002-09-03 13.93 14.00 13.50 13.62 2164800
2002-09-04 13.62 14.01 13.33 13.92 1654350
2002-09-05 13.20 13.77 12.83 13.45 5887800
2002-09-06 13.65 14.06 13.53 13.69 2102400
2002-09-09 13.69 13.97 13.40 13.75 1288500
2002-09-10 13.88 14.00 13.67 13.74 1780800
2002-09-11 13.83 14.09 13.77 13.93 1002600
2002-09-12 13.93 14.05 13.68 14.01 1934550
2002-09-13 13.81 14.19 13.77 14.19 1587000
2002-09-16 14.13 14.63 13.73 14.57 2460600
2002-09-17 14.63 14.73 13.81 13.99 1938900
2002-09-18 13.75 14.20 13.70 14.00 2090100
2002-09-19 13.70 14.60 13.70 14.06 1838400
2002-09-20 14.25 14.61 14.17 14.46 2945550
2002-09-23 14.33 14.45 13.87 14.02 1374300
2002-09-24 13.75 13.85 13.33 13.38 1256250
2002-09-25 13.61 14.13 13.53 13.78 2294550
2002-09-26 13.97 14.80 13.83 14.71 2256600
2002-09-27 14.71 14.77 14.23 14.35 1827450
2002-09-30 14.07 14.07 13.03 13.46 4257900
2002-10-01 13.53 14.49 13.47 14.49 1897350
2002-10-02 14.22 14.27 13.48 13.57 2677050
2002-10-03 13.70 14.36 13.70 14.24 2675700
2002-10-04 14.25 14.25 13.33 13.93 2077650
2002-10-07 13.93 14.10 13.31 13.31 1773150
2002-10-08 13.47 14.13 13.20 14.05 2528400
2002-10-09 13.67 13.67 12.90 12.90 2845200
2002-10-10 13.07 13.71 12.98 13.71 3561900
2002-10-11 13.80 14.26 13.67 14.09 2616300
2002-10-14 14.00 14.06 13.64 13.83 1189200
2002-10-15 13.87 14.67 13.70 14.67 2886900
2002-10-16 14.17 14.33 13.77 14.13 2246100
2002-10-17 14.57 14.80 14.43 14.60 2679300
2002-10-18 14.59 14.59 14.00 14.13 2392050
2002-10-21 14.07 14.33 13.85 14.27 2647800
2002-10-22 14.10 14.13 13.67 13.86 2178600
2002-10-23 13.86 14.00 13.53 14.00 1966650
2002-10-24 14.33 14.57 13.91 14.01 2057400
2002-10-25 13.90 14.16 13.33 13.95 1499700
2002-10-28 14.03 14.17 13.67 13.83 1373700
2002-10-29 13.83 13.93 13.27 13.77 1207200
2002-10-30 13.60 14.10 13.60 13.85 1393650
2002-10-31 13.91 13.99 13.40 13.47 1750800
2002-11-01 13.37 14.17 13.30 14.10 1188600
2002-11-04 14.32 14.66 14.11 14.37 2034150
2002-11-05 14.33 14.63 13.97 14.37 1152450
2002-11-06 14.63 15.03 14.28 14.88 2864700
2002-11-07 14.73 14.76 14.40 14.50 1594650
2002-11-08 14.67 14.87 14.55 14.71 1780650
2002-11-11 14.71 14.71 13.93 14.04 1836300
2002-11-12 14.15 14.34 14.02 14.16 1705800
2002-11-13 14.14 14.14 13.70 13.91 1631250
2002-11-14 13.95 14.07 13.90 14.00 1346850
2002-11-15 13.93 14.17 13.83 14.07 1785000
2002-11-18 14.23 14.25 13.50 13.53 2164350
2002-11-19 13.58 13.67 13.28 13.33 2891700
2002-11-20 13.33 13.49 13.17 13.33 2544600
2002-11-21 13.38 13.67 13.26 13.41 3200400
2002-11-22 13.41 13.53 13.13 13.25 2047800
2002-11-25 12.92 13.30 12.85 13.13 1985850
2002-11-26 13.03 13.07 12.67 12.75 2431350
2002-11-27 12.96 13.40 12.81 13.24 2293950
2002-11-29 13.33 13.47 13.08 13.15 562650
2002-12-02 13.17 13.33 12.84 13.10 1683150
2002-12-03 13.13 13.18 12.81 12.95 1980450
2002-12-04 12.60 13.21 12.60 13.09 1600350
2002-12-05 13.13 13.22 13.07 13.12 1292550
2002-12-06 13.12 13.49 13.01 13.46 1384050
2002-12-09 13.33 13.33 13.01 13.12 1799250
2002-12-10 13.23 13.31 12.98 13.31 1197000
2002-12-11 13.24 13.48 13.03 13.38 1111500
2002-12-12 13.27 13.27 12.79 12.79 2513250
2002-12-13 12.64 13.07 12.47 12.95 2180400
2002-12-16 13.07 13.17 12.90 13.17 1574100
2002-12-17 13.17 13.36 13.03 13.13 1316400
2002-12-18 13.09 13.25 12.88 12.92 1092300
2002-12-19 12.88 13.03 12.63 12.81 1543800
2002-12-20 13.01 13.19 12.85 13.19 2141250
2002-12-23 13.10 13.13 12.79 13.09 1232100
2002-12-24 13.15 13.15 12.93 13.00 283950
2002-12-26 13.11 13.33 13.01 13.19 787050
2002-12-27 13.19 13.19 12.85 12.88 856650
2002-12-30 12.98 13.25 12.85 13.22 1410450
2002-12-31 13.22 13.35 12.99 13.33 1334400
2003-01-02 13.48 13.67 13.20 13.66 1245900
2003-01-03 13.66 13.67 13.45 13.57 901500
2003-01-06 13.60 13.92 13.57 13.92 1160250
2003-01-07 13.92 13.92 13.60 13.71 1694400
2003-01-08 13.75 13.83 13.49 13.62 965850
2003-01-09 13.55 13.93 13.55 13.87 1304100
2003-01-10 13.70 13.84 13.60 13.67 1210200
2003-01-13 13.70 13.75 13.47 13.60 1407000
2003-01-14 13.57 13.57 13.35 13.45 1593900
2003-01-15 13.50 13.57 13.11 13.17 1291350
2003-01-16 13.23 13.38 12.91 12.91 2365650
2003-01-17 12.91 13.10 12.81 12.87 1549950
2003-01-21 12.93 13.02 12.48 12.51 1806450
2003-01-22 12.52 12.69 12.08 12.08 3088350
2003-01-23 12.13 12.50 12.13 12.45 1572000
2003-01-24 12.45 12.45 12.00 12.11 1214100
2003-01-27 12.11 12.37 12.05 12.17 2076000
2003-01-28 12.20 12.48 12.14 12.41 3058500
2003-01-29 12.41 12.67 12.30 12.67 2464950
2003-01-30 13.07 13.07 12.79 12.87 3734550
2003-01-31 12.78 13.14 12.72 13.13 2388150
2003-02-03 13.15 13.25 12.92 13.09 1721400
2003-02-04 12.97 12.98 12.67 12.80 1850400
2003-02-05 12.93 13.32 12.79 12.95 1964850
2003-02-06 12.84 12.97 12.69 12.83 1398450
2003-02-07 12.83 13.02 12.67 12.77 1338750
2003-02-10 12.75 12.98 12.61 12.89 1138950
2003-02-11 12.88 12.95 12.41 12.55 1317300
2003-02-12 12.59 12.84 12.54 12.71 1904100
2003-02-13 12.68 12.85 12.42 12.62 1315350
2003-02-14 12.57 12.63 12.30 12.43 2373300
2003-02-18 12.65 12.81 12.60 12.76 1447200
2003-02-19 12.72 12.73 12.49 12.53 896400
2003-02-20 12.65 12.73 12.39 12.45 876450
2003-02-21 12.53 12.87 12.37 12.79 1802550
2003-02-24 12.75 12.75 12.26 12.29 1260300
2003-02-25 12.23 12.58 12.11 12.58 1700850
2003-02-26 12.59 12.93 12.52 12.83 2404500
2003-02-27 12.83 12.93 12.51 12.63 1743000
2003-02-28 12.63 12.94 12.61 12.71 1678200
2003-03-03 12.77 12.90 12.69 12.76 1108800
2003-03-04 12.75 12.75 12.41 12.41 1078050
2003-03-05 12.39 12.59 12.34 12.59 1758750
2003-03-06 12.53 12.57 12.37 12.43 1472700
2003-03-07 12.28 12.80 12.25 12.70 1430250
2003-03-10 12.70 12.71 12.04 12.13 2034150
2003-03-11 12.13 12.25 11.73 11.83 2332050
2003-03-12 11.87 11.90 11.57 11.80 2072550
2003-03-13 12.05 12.17 11.96 12.13 2067600
2003-03-14 12.13 12.45 12.00 12.27 2046000
2003-03-17 12.20 12.53 12.10 12.53 2887500
2003-03-18 12.23 12.60 12.23 12.60 2979000
2003-03-19 12.56 12.65 12.42 12.65 1572750
2003-03-20 12.60 12.88 12.49 12.79 1811700
2003-03-21 13.00 13.31 12.85 13.28 3445200
2003-03-24 13.23 13.24 12.75 12.79 1986450
2003-03-25 12.59 12.93 12.45 12.93 2104200
2003-03-26 12.93 12.99 12.81 12.93 2718150
2003-03-27 12.93 12.93 12.67 12.73 1634400
2003-03-28 12.67 12.77 12.56 12.71 1143900
2003-03-31 12.47 12.57 12.35 12.37 1258950
2003-04-01 12.37 12.49 12.21 12.48 2338350
2003-04-02 12.75 12.75 12.53 12.72 3128250
2003-04-03 12.67 12.67 12.43 12.43 1180800
2003-04-04 12.48 12.73 12.48 12.67 1494300
2003-04-07 13.04 13.31 12.97 12.99 2380350
2003-04-08 13.07 13.09 12.84 12.95 1565700
2003-04-09 12.97 13.05 12.73 12.73 1950750
2003-04-10 12.79 13.00 12.65 12.95 2495700
2003-04-11 13.14 13.21 12.93 13.00 1465950
2003-04-14 13.17 13.24 13.03 13.24 1185600
2003-04-15 13.17 13.31 13.16 13.19 2499300
2003-04-16 13.26 13.32 13.11 13.14 1672500
2003-04-17 13.13 13.23 13.03 13.23 1360050
2003-04-21 13.27 13.42 13.23 13.37 1706700
2003-04-22 13.32 13.60 13.27 13.46 1596750
2003-04-23 13.48 13.65 13.39 13.53 1395600
2003-04-24 13.67 13.89 13.60 13.75 2057550
2003-04-25 13.74 13.89 13.70 13.73 1533750
2003-04-28 13.72 14.13 13.66 14.07 2116350
2003-04-29 14.20 14.24 14.01 14.13 1709250
2003-04-30 14.07 14.22 13.95 14.14 3066300
2003-05-01 14.05 14.09 13.87 13.98 1594350
2003-05-02 13.89 14.14 13.83 14.10 1343550
2003-05-05 14.19 14.31 14.11 14.15 1439250
2003-05-06 14.10 14.29 14.10 14.25 1725600
2003-05-07 14.19 14.29 14.03 14.19 1591650
2003-05-08 14.05 14.17 13.93 13.98 1693650
2003-05-09 14.03 14.28 13.96 14.28 1320300
2003-05-12 14.23 14.53 14.11 14.47 1924050
2003-05-13 14.53 14.55 14.42 14.47 1560600
2003-05-14 14.49 14.54 14.29 14.45 1853700
2003-05-15 14.59 14.60 14.29 14.41 1869900
2003-05-16 14.33 14.56 14.28 14.45 1425750
2003-05-19 14.25 14.33 14.00 14.03 1878900
2003-05-20 14.03 14.36 14.03 14.23 2284350
2003-05-21 14.21 14.33 14.10 14.18 1677000
2003-05-22 14.18 14.25 14.08 14.16 1987950
2003-05-23 14.12 14.36 14.07 14.22 1440150
2003-05-27 14.13 14.23 13.91 14.18 1719150
2003-05-28 14.15 14.29 13.98 14.03 2341350
2003-05-29 13.99 14.12 13.84 14.03 2012100
2003-05-30 14.43 14.65 14.33 14.61 3576450
2003-06-02 14.80 14.93 14.54 14.59 3215700
2003-06-03 14.59 14.61 14.33 14.53 2273250
2003-06-04 14.53 14.76 14.46 14.55 1874700
2003-06-05 14.55 14.73 14.40 14.58 1543050
2003-06-06 14.61 14.80 14.10 14.50 2102850
2003-06-09 14.44 14.54 14.15 14.38 1494600
2003-06-10 14.42 14.43 14.15 14.23 1682100
2003-06-11 14.17 14.36 14.05 14.36 1801650
2003-06-12 14.38 14.56 14.33 14.49 1677750
2003-06-13 14.49 14.57 14.20 14.23 1586550
2003-06-16 14.37 14.63 14.24 14.63 2209500
2003-06-17 14.50 14.53 14.17 14.19 2249550
2003-06-18 14.17 14.17 13.92 13.97 2746650
2003-06-19 14.00 14.00 13.61 13.66 2218200
2003-06-20 13.59 13.64 13.38 13.47 2811150
2003-06-23 13.37 13.40 12.93 13.03 3555300
2003-06-24 13.03 13.20 12.95 12.97 1758300
2003-06-25 12.97 13.00 12.59 12.65 5904300
2003-06-26 12.67 12.98 12.62 12.89 1681650
2003-06-27 12.93 12.95 12.71 12.87 1418700
2003-06-30 12.87 13.02 12.78 12.80 1640550
2003-07-01 12.79 12.92 12.62 12.89 1657350
2003-07-02 12.87 13.10 12.87 13.08 1687950
2003-07-03 13.13 13.13 12.90 12.95 1206150
2003-07-07 13.19 13.27 12.95 13.00 2276100
2003-07-08 13.13 13.19 12.97 13.15 3051600
2003-07-09 13.09 13.19 12.85 12.94 2760600
2003-07-10 12.85 12.93 12.77 12.90 1615500
2003-07-11 12.86 13.10 12.85 13.02 1350450
2003-07-14 13.10 13.27 12.99 13.20 2037750
2003-07-15 13.19 13.26 12.97 13.06 1365300
2003-07-16 13.05 13.22 12.91 13.14 1730400
2003-07-17 12.81 12.91 12.59 12.77 2308650
2003-07-18 12.90 13.05 12.65 13.01 1798200
2003-07-21 13.00 13.03 12.83 12.83 1568100
2003-07-22 12.80 12.98 12.67 12.92 1656300
2003-07-23 12.99 12.99 12.48 12.55 1779150
2003-07-24 12.55 13.23 12.55 12.89 2591700
2003-07-25 13.00 13.11 12.63 12.63 3285000
2003-07-28 12.75 12.81 12.47 12.53 2777700
2003-07-29 12.60 12.60 12.17 12.21 1834950
2003-07-30 12.42 12.71 12.40 12.59 2971350
2003-07-31 12.59 13.02 12.59 12.82 2783100
2003-08-01 12.68 12.75 12.59 12.62 1606200
2003-08-04 12.55 12.72 12.41 12.67 1474500
2003-08-05 12.50 12.59 12.23 12.31 2659050
2003-08-06 12.37 12.50 12.24 12.34 1534800
2003-08-07 12.36 12.61 12.29 12.59 2206350
2003-08-08 12.70 12.70 12.48 12.65 1079100
2003-08-11 12.57 12.59 12.27 12.41 1821300
2003-08-12 12.45 12.53 12.37 12.49 1896150
2003-08-13 12.55 12.73 12.43 12.50 1806600
2003-08-14 12.43 12.66 12.41 12.65 2775450
2003-08-15 12.61 12.61 12.27 12.49 823200
2003-08-18 12.49 12.61 12.35 12.40 1798350
2003-08-19 12.33 12.39 12.25 12.34 2178900
2003-08-20 12.23 12.28 12.08 12.21 1944900
2003-08-21 12.21 12.41 12.11 12.37 1618350
2003-08-22 12.47 12.48 12.17 12.21 1659900
2003-08-25 12.21 12.28 12.13 12.19 2129850
2003-08-26 12.14 12.27 12.00 12.23 2482950
2003-08-27 12.17 12.27 12.06 12.27 3283650
2003-08-28 12.51 12.73 12.37 12.67 4439100
2003-08-29 12.71 12.73 12.60 12.69 2070900
2003-09-02 12.82 13.03 12.60 13.02 3162450
2003-09-03 12.98 13.19 12.87 13.09 3151650
2003-09-04 13.13 13.15 12.86 13.00 2327100
2003-09-05 12.89 12.93 12.72 12.92 3150000
2003-09-08 12.87 13.02 12.83 12.95 1410900
2003-09-09 12.85 12.98 12.79 12.89 1735800
2003-09-10 12.89 12.91 12.63 12.72 1923000
2003-09-11 12.81 13.05 12.73 12.93 2383800
2003-09-12 12.91 13.00 12.87 12.95 1339050
2003-09-15 12.91 12.93 12.74 12.81 1491750
2003-09-16 12.93 13.09 12.91 13.09 1521300
2003-09-17 13.01 13.01 12.82 12.87 1205700
2003-09-18 12.99 13.37 12.95 13.33 2868900
2003-09-19 13.18 13.47 13.03 13.07 3220050
2003-09-22 13.07 13.07 12.75 12.81 1825050
2003-09-23 12.81 12.99 12.80 12.85 1943250
2003-09-24 12.85 12.87 12.56 12.59 3627300
2003-09-25 12.78 12.83 12.46 12.50 3035250
2003-09-26 12.33 12.50 12.23 12.29 3633900
2003-09-29 12.29 12.33 12.15 12.33 3882000
2003-09-30 12.33 12.40 12.14 12.33 2304450
2003-10-01 12.33 12.59 12.33 12.55 2474700
2003-10-02 12.57 12.65 12.47 12.55 1228200
2003-10-03 12.75 12.81 12.57 12.63 1649700
2003-10-06 12.71 12.77 12.62 12.75 1102800
2003-10-07 12.67 12.68 12.34 12.52 1883700
2003-10-08 12.54 12.54 12.41 12.53 1397400
2003-10-09 12.69 12.79 12.49 12.58 2326950
2003-10-10 12.58 12.59 12.42 12.51 762150
2003-10-13 12.60 12.73 12.39 12.41 1802100
2003-10-14 12.47 12.67 12.37 12.54 1315500
2003-10-15 12.53 12.63 12.42 12.48 1363650
2003-10-16 12.51 12.71 12.51 12.64 2144250
2003-10-17 12.56 12.89 12.55 12.87 3686700
2003-10-20 12.77 12.80 12.55 12.73 1773450
2003-10-21 12.65 12.66 12.35 12.39 2264700
2003-10-22 12.32 12.42 12.28 12.29 1457700
2003-10-23 12.29 12.53 12.21 12.48 1414650
2003-10-24 12.33 12.57 12.28 12.57 1290750
2003-10-27 12.51 12.59 12.31 12.37 1594050
2003-10-28 12.53 12.67 12.21 12.33 3722550
2003-10-29 12.57 12.97 12.53 12.91 4963950
2003-10-30 13.30 13.37 12.93 13.32 3281250
2003-10-31 13.26 13.43 13.23 13.43 2223900
2003-11-03 13.73 13.87 13.59 13.78 4972650
2003-11-04 13.83 13.90 13.68 13.73 3038250
2003-11-05 13.59 13.73 13.49 13.73 2121150
2003-11-06 13.83 14.35 13.67 14.31 6519000
2003-11-07 14.31 14.48 14.29 14.33 4360200
2003-11-10 14.33 14.33 13.97 14.03 2983200
2003-11-11 14.28 14.33 14.11 14.17 2272650
2003-11-12 14.13 14.16 14.00 14.10 1555650
2003-11-13 14.07 14.12 14.00 14.03 2007000
2003-11-14 14.20 14.20 14.00 14.07 1176000
2003-11-17 14.00 14.01 13.83 13.91 1705950
2003-11-18 13.98 13.98 13.83 13.83 1347450
2003-11-19 13.87 13.91 13.79 13.85 1407300
2003-11-20 13.81 14.13 13.81 14.01 1882800
2003-11-21 14.10 14.10 13.95 14.02 1630350
2003-11-24 14.15 14.28 14.09 14.23 1794450
2003-11-25 14.15 14.43 14.14 14.34 2080650
2003-11-26 14.38 14.49 14.25 14.40 1200600
2003-11-28 14.28 14.43 14.25 14.27 568200
2003-12-01 14.35 14.61 14.27 14.54 1615200
2003-12-02 14.47 14.53 14.31 14.41 1214700
2003-12-03 14.55 14.71 14.49 14.71 2053200
2003-12-04 14.72 15.03 14.72 15.01 3510150
2003-12-05 14.95 15.03 14.80 15.00 2736750
2003-12-08 14.92 15.15 14.88 15.10 2545650
2003-12-09 15.23 15.33 15.05 15.08 2316750
2003-12-10 15.13 15.17 14.96 15.13 1969500
2003-12-11 15.19 15.40 14.99 15.40 1935000
2003-12-12 15.45 15.74 15.43 15.74 3358200
2003-12-15 15.87 15.91 15.51 15.62 1943400
2003-12-16 15.56 15.66 15.43 15.63 1654200
2003-12-17 15.50 15.67 15.50 15.65 1784700
2003-12-18 15.67 15.75 15.62 15.67 1922100
2003-12-19 15.62 15.73 15.53 15.73 1973100
2003-12-22 15.97 16.41 15.93 16.22 3999750
2003-12-23 15.94 16.03 15.39 15.69 4152300
2003-12-24 15.50 15.71 15.40 15.61 943950
2003-12-26 15.68 15.80 15.60 15.68 493350
2003-12-29 15.73 15.87 15.65 15.87 1378500
2003-12-30 15.93 15.93 15.77 15.87 942300
2003-12-31 15.92 15.94 15.67 15.77 1129200
2004-01-02 15.77 15.97 15.75 15.95 1826850
2004-01-05 16.00 16.04 15.81 15.95 1961700
2004-01-06 15.93 15.93 15.60 15.91 1483050
2004-01-07 15.32 15.51 15.11 15.51 4102950
2004-01-08 15.50 15.53 15.33 15.47 1654350
2004-01-09 15.27 15.35 15.16 15.28 2428650
2004-01-12 15.21 15.43 15.13 15.25 2276250
2004-01-13 15.26 15.49 15.19 15.44 2288850
2004-01-14 15.40 15.40 15.20 15.30 1949100
2004-01-15 15.27 15.27 15.17 15.18 2058900
2004-01-16 15.28 15.37 15.18 15.27 2627700
2004-01-20 15.17 15.20 14.87 15.13 3384900
2004-01-21 15.20 15.53 15.15 15.49 3219450
2004-01-22 15.45 15.52 15.35 15.47 1821150
2004-01-23 15.53 15.60 15.30 15.42 1597050
2004-01-26 15.42 15.61 15.36 15.56 1667250
2004-01-27 15.57 15.57 15.30 15.50 1854300
2004-01-28 15.46 15.50 14.93 15.07 4036200
2004-01-29 15.11 15.12 14.73 14.85 3421350
2004-01-30 14.85 14.87 14.49 14.87 2805300
2004-02-02 14.80 14.82 14.58 14.60 2344050
2004-02-03 14.57 14.77 14.53 14.59 2054250
2004-02-04 14.47 14.57 14.35 14.50 3165300
2004-02-05 14.57 14.77 14.57 14.69 2449800
2004-02-06 14.65 14.85 14.58 14.77 3722250
2004-02-09 14.88 15.04 14.80 14.99 2380350
2004-02-10 14.90 15.08 14.90 15.06 2089500
2004-02-11 15.00 15.25 14.94 15.13 2214600
2004-02-12 15.03 15.08 14.96 14.98 2128050
2004-02-13 15.05 15.05 14.69 14.87 1799250
2004-02-17 14.93 14.93 14.42 14.74 3210900
2004-02-18 14.81 14.96 14.77 14.83 3234900
2004-02-19 14.97 15.07 14.88 14.92 2034000
2004-02-20 14.97 15.01 14.81 14.90 1704600
2004-02-23 14.94 14.95 14.61 14.76 1318200
2004-02-24 14.67 14.69 14.53 14.65 1557750
2004-02-25 14.67 14.72 14.46 14.50 2106300
2004-02-26 14.50 14.55 14.34 14.53 1364400
2004-02-27 14.53 14.88 14.53 14.77 2255400
2004-03-01 14.77 14.77 14.46 14.57 2237850
2004-03-02 14.56 14.59 14.39 14.42 2254950
2004-03-03 14.01 14.37 14.01 14.30 2732400
2004-03-04 14.30 14.47 14.27 14.33 1950750
2004-03-05 14.67 14.73 14.47 14.56 3386100
2004-03-08 14.56 14.59 14.41 14.41 1602150
2004-03-09 14.34 14.39 14.10 14.23 2379600
2004-03-10 14.08 14.23 13.99 14.09 4446000
2004-03-11 13.87 14.23 13.77 13.97 2437500
2004-03-12 13.96 14.27 13.92 14.25 1779300
2004-03-15 14.25 14.25 13.85 13.99 2169300
2004-03-16 14.15 14.15 13.67 13.88 4002150
2004-03-17 14.01 14.12 13.80 14.10 2473050
2004-03-18 13.99 14.10 13.85 14.04 1333050
2004-03-19 13.97 13.98 13.77 13.87 1845900
2004-03-22 13.88 13.93 13.59 13.69 1387650
2004-03-23 14.00 14.07 13.66 13.73 3039600
2004-03-24 13.93 14.01 13.83 14.00 4674000
2004-03-25 14.08 14.42 13.93 14.36 3380550
2004-03-26 14.40 14.51 14.25 14.35 1712100
2004-03-29 14.46 14.58 14.31 14.51 1631250
2004-03-30 14.43 14.47 14.27 14.47 1425600
2004-03-31 14.59 14.81 14.40 14.73 3596700
2004-04-01 14.77 14.79 14.61 14.69 1864350
2004-04-02 14.87 14.93 14.74 14.90 2093700
2004-04-05 14.87 14.92 14.67 14.87 1138950
2004-04-06 14.86 15.10 14.83 14.91 1575600
2004-04-07 14.91 14.97 14.59 14.80 1690950
2004-04-08 14.81 14.89 14.57 14.61 977700
2004-04-12 14.64 14.67 14.55 14.63 1084050
2004-04-13 14.65 14.80 14.61 14.67 2070300
2004-04-14 14.57 14.79 14.53 14.59 1755300
2004-04-15 14.73 14.80 14.62 14.75 1519950
2004-04-16 14.77 14.77 14.66 14.73 2655450
2004-04-19 14.73 14.73 14.57 14.59 1196400
2004-04-20 14.60 14.63 14.36 14.36 1988700
2004-04-21 14.60 15.31 14.51 15.14 9561450
2004-04-22 15.32 16.21 15.27 16.16 7710300
2004-04-23 15.77 16.65 15.77 16.49 8150550
2004-04-26 16.57 16.66 15.80 15.95 3278850
2004-04-27 16.17 16.37 16.11 16.32 4153050
2004-04-28 16.20 16.31 16.07 16.22 2699550
2004-04-29 16.41 16.41 15.93 16.03 2520750
2004-04-30 16.04 16.13 15.88 15.88 2509050
2004-05-03 15.88 16.03 15.85 15.99 1750050
2004-05-04 15.99 16.20 15.88 16.01 1849050
2004-05-05 15.96 16.07 15.88 15.97 1073100
2004-05-06 15.92 16.20 15.81 16.17 1851750
2004-05-07 15.98 16.03 15.73 15.78 2238150
2004-05-10 15.65 15.80 15.47 15.64 1898250
2004-05-11 15.61 15.86 15.50 15.75 1619250
2004-05-12 15.57 16.00 15.26 15.90 2401950
2004-05-13 15.88 16.21 15.87 16.11 1851300
2004-05-14 16.02 16.08 15.77 15.87 2670300
2004-05-17 15.87 15.87 15.47 15.66 2346000
2004-05-18 15.67 15.71 15.49 15.67 1528500
2004-05-19 15.79 16.01 15.59 15.66 1914600
2004-05-20 15.68 15.79 15.60 15.75 1888950
2004-05-21 15.75 15.92 15.68 15.89 1498050
2004-05-24 16.03 16.10 15.74 15.83 1641450
2004-05-25 15.69 15.89 15.57 15.84 2429700
2004-05-26 15.86 15.93 15.71 15.78 1975050
2004-05-27 15.78 16.13 15.78 16.07 4389900
2004-05-28 16.09 16.16 15.90 16.15 1709250
2004-06-01 16.17 16.17 15.93 15.99 1562100
2004-06-02 15.97 16.33 15.97 16.27 2987700
2004-06-03 16.20 16.29 16.04 16.27 2978100
2004-06-04 16.34 16.57 16.31 16.53 3201150
2004-06-07 16.60 17.00 16.57 16.97 4652850
2004-06-08 16.89 16.96 16.78 16.96 2892150
2004-06-09 16.60 16.74 16.51 16.51 4562550
2004-06-10 16.67 16.69 16.55 16.66 2539050
2004-06-14 16.49 16.55 16.20 16.33 2117250
2004-06-15 16.37 16.68 16.34 16.55 2781150
2004-06-16 16.52 16.74 16.49 16.71 1437300
2004-06-17 16.71 16.75 16.56 16.71 1543500
2004-06-18 16.60 16.72 16.53 16.67 1673400
2004-06-21 16.63 16.77 16.61 16.63 1375650
2004-06-22 16.53 16.59 16.41 16.56 1680300
2004-06-23 16.59 17.33 16.59 17.29 3886200
2004-06-24 17.63 17.63 17.21 17.26 2320650
2004-06-25 17.32 17.33 17.15 17.23 2987100
2004-06-28 17.23 17.36 17.17 17.27 1391550
2004-06-29 17.27 17.51 17.13 17.50 2615850
2004-06-30 17.50 17.73 17.37 17.68 2161950
2004-07-01 17.65 17.72 17.13 17.13 2698050
2004-07-02 17.15 17.15 16.77 16.77 2620050
2004-07-06 16.75 16.93 16.69 16.69 1884600
2004-07-07 16.76 17.09 16.71 17.03 1682550
2004-07-08 16.80 16.83 16.51 16.55 2435400
2004-07-09 16.67 17.17 16.64 17.16 2860950
2004-07-12 17.16 17.25 16.97 17.20 1744650
2004-07-13 17.14 17.31 17.04 17.11 1051500
2004-07-14 17.01 17.31 16.97 17.16 1281450
2004-07-15 17.15 17.33 17.00 17.32 1865550
2004-07-16 17.48 17.57 17.27 17.28 1879650
2004-07-19 17.35 17.51 17.30 17.30 2241150
2004-07-20 17.31 17.79 17.31 17.75 1957650
2004-07-21 17.88 18.00 17.41 17.41 2710950
2004-07-22 17.13 17.33 16.86 17.08 1919700
2004-07-23 17.07 17.16 16.90 16.93 1261800
2004-07-26 16.93 17.16 16.89 16.97 1687800
2004-07-27 17.08 17.43 17.00 17.27 2983800
2004-07-28 17.35 17.91 17.30 17.89 3441750
2004-07-29 17.98 18.09 17.74 18.00 2907150
2004-07-30 17.92 18.05 17.66 17.79 2374800
2004-08-02 17.79 18.00 17.69 17.98 2173950
2004-08-03 17.87 18.00 17.77 17.82 1754550
2004-08-04 17.79 18.27 17.69 18.07 3177000
2004-08-05 18.08 18.34 18.05 18.17 3234900
2004-08-06 17.91 18.11 17.43 17.50 3591900
2004-08-09 17.47 17.73 17.36 17.43 1495650
2004-08-10 17.59 18.04 17.57 17.88 2824800
2004-08-11 17.88 18.25 17.79 18.00 1731600
2004-08-12 17.97 17.97 17.47 17.53 1976850
2004-08-13 17.61 17.77 17.41 17.51 1901550
2004-08-16 17.58 18.05 17.56 18.03 2722350
2004-08-17 18.07 18.19 18.00 18.05 1797600
2004-08-18 17.99 18.26 17.87 18.26 2513700
2004-08-19 18.28 18.33 17.95 18.05 2400300
2004-08-20 17.95 18.38 17.91 18.37 1815300
2004-08-23 18.33 18.61 18.08 18.11 2168100
2004-08-24 18.30 18.41 18.21 18.31 1497750
2004-08-25 18.31 18.71 18.29 18.66 2306250
2004-08-26 18.67 18.83 18.59 18.67 2653800
2004-08-27 18.67 18.73 18.52 18.61 1499400
2004-08-30 18.61 18.81 18.53 18.71 1532550
2004-08-31 18.71 18.93 18.69 18.93 2272950
2004-09-01 18.93 19.02 18.74 18.97 2594550
2004-09-02 18.97 19.53 18.96 19.52 2938500
2004-09-03 19.47 19.57 19.35 19.51 1899000
2004-09-07 19.53 19.65 19.16 19.33 3646350
2004-09-08 19.33 19.79 19.27 19.47 3365550
2004-09-09 19.50 19.53 19.17 19.21 2372550
2004-09-10 19.29 19.43 19.13 19.43 1896000
2004-09-13 19.47 19.54 19.17 19.27 2140950
2004-09-14 19.45 19.45 19.07 19.12 1829100
2004-09-15 19.22 19.22 18.97 19.07 2167200
2004-09-16 19.19 19.53 19.10 19.33 2096550
2004-09-17 19.35 19.65 19.27 19.63 2631150
2004-09-20 19.47 19.59 19.34 19.40 2294850
2004-09-21 19.60 19.71 19.57 19.68 1384500
2004-09-22 19.60 19.60 19.40 19.45 1927650
2004-09-23 19.50 19.68 19.44 19.44 1812900
2004-09-24 19.44 19.72 19.43 19.59 1459800
2004-09-27 19.59 19.59 19.13 19.13 2745000
2004-09-28 19.14 19.49 19.11 19.40 3371250
2004-09-29 19.35 19.73 19.31 19.63 2240850
2004-09-30 19.63 19.86 19.60 19.83 3829800
2004-10-01 19.99 20.22 19.92 20.18 3639750
2004-10-04 20.22 20.69 20.22 20.33 3292650
2004-10-05 20.27 20.30 19.99 20.03 2448000
2004-10-06 20.16 20.56 20.10 20.56 3316950
2004-10-07 20.55 20.67 20.21 20.26 1998750
2004-10-08 20.27 20.61 20.24 20.47 2166300
2004-10-11 20.41 20.49 20.33 20.43 1324200
2004-10-12 20.30 20.62 20.27 20.62 2777700
2004-10-13 20.67 20.95 20.35 20.48 3399450
2004-10-14 20.40 20.77 20.40 20.63 2286750
2004-10-15 20.75 20.97 20.67 20.85 1867500
2004-10-18 20.87 21.18 20.83 21.18 2028300
2004-10-19 21.25 21.32 20.67 20.67 2825850
2004-10-20 20.67 20.97 20.40 20.72 2660700
2004-10-21 20.93 21.79 20.87 21.72 4459800
2004-10-22 21.91 22.11 21.65 21.73 4163700
2004-10-25 21.73 22.01 21.59 21.95 2954550
2004-10-26 21.96 22.07 21.79 22.07 3097050
2004-10-27 21.93 22.31 21.92 22.29 3213450
2004-10-28 22.27 22.27 22.00 22.17 3148350
2004-10-29 22.20 22.67 22.20 22.63 3152550
2004-11-01 22.63 22.83 22.57 22.77 2773050
2004-11-02 22.76 22.80 22.60 22.66 2232600
2004-11-03 22.73 22.83 22.63 22.79 2321400
2004-11-04 22.74 23.38 22.65 23.37 2895300
2004-11-05 23.33 23.44 23.12 23.22 2336700
2004-11-08 23.22 23.65 23.17 23.49 2053800
2004-11-09 23.48 23.73 23.45 23.66 2325150
2004-11-10 23.57 23.60 23.10 23.14 3275250
2004-11-11 23.13 23.35 23.13 23.32 2294700
2004-11-12 23.32 23.32 23.05 23.27 2283000
2004-11-15 23.26 23.36 23.01 23.07 1918350
2004-11-16 23.08 23.13 22.49 22.57 3745050
2004-11-17 22.72 22.73 22.45 22.53 2369250
2004-11-18 22.47 22.56 22.17 22.31 2706150
2004-11-19 22.09 22.26 21.74 22.10 3724200
2004-11-22 21.97 22.63 21.90 22.63 2579700
2004-11-23 22.59 22.82 22.27 22.69 2460600
2004-11-24 22.83 22.97 22.81 22.81 1854750
2004-11-26 22.87 22.97 22.83 22.90 896400
2004-11-29 22.99 23.01 22.68 22.77 2307300
2004-11-30 22.77 22.99 22.73 22.89 3120900
2004-12-01 22.99 23.67 22.97 23.67 3877800
2004-12-02 23.67 23.79 23.49 23.59 3373650
2004-12-03 23.56 23.97 23.53 23.91 3462450
2004-12-06 23.91 23.97 23.57 23.65 2779200
2004-12-07 23.59 23.59 23.17 23.34 2446500
2004-12-08 23.34 23.53 23.34 23.47 1498350
2004-12-09 23.39 23.43 23.27 23.35 1887750
2004-12-10 23.35 23.49 23.21 23.40 1554900
2004-12-13 23.60 23.67 23.46 23.64 1712550
2004-12-14 23.65 24.00 23.60 23.95 1879050
2004-12-15 23.99 24.11 23.73 23.77 2075550
2004-12-16 23.77 23.77 23.30 23.41 3440850
2004-12-17 22.83 23.31 22.80 23.23 3673800
2004-12-20 23.23 23.49 23.09 23.43 1838550
2004-12-21 23.80 24.35 23.76 24.14 2914500
2004-12-22 24.20 24.21 23.85 24.01 2427300
2004-12-23 24.00 24.07 23.92 24.03 1843200
2004-12-27 24.09 24.17 23.79 23.83 1518450
2004-12-28 23.83 24.26 23.81 24.25 1607700
2004-12-29 24.18 24.33 24.16 24.33 950100
2004-12-30 24.33 24.46 24.21 24.26 1159350
2004-12-31 24.30 24.31 24.07 24.13 1482000
2005-01-03 24.15 24.15 23.63 23.69 3030600
2005-01-04 23.67 23.73 23.39 23.49 2814300
2005-01-05 23.66 24.23 23.59 23.93 4269600
2005-01-06 24.03 24.33 24.01 24.27 3278100
2005-01-07 24.34 24.51 24.27 24.31 2595450
2005-01-10 24.13 24.30 23.81 24.19 3585900
2005-01-11 24.01 24.13 23.81 23.98 1890750
2005-01-12 23.86 23.96 23.71 23.94 2394300
2005-01-13 23.92 24.06 23.72 23.77 2193000
2005-01-14 23.83 24.21 23.83 24.15 1767600
2005-01-18 24.13 24.33 23.97 24.25 2653800
2005-01-19 24.31 24.32 24.01 24.09 2415900
2005-01-20 24.00 24.00 23.59 23.62 2023350
2005-01-21 23.51 23.71 23.37 23.55 2312100
2005-01-24 23.57 23.63 22.21 22.21 6916950
2005-01-25 22.70 23.47 22.63 23.14 6347700
2005-01-26 22.67 22.78 22.14 22.72 5168850
2005-01-27 22.72 22.73 22.43 22.73 3542850
2005-01-28 22.77 22.83 22.63 22.71 4355850
2005-01-31 22.93 23.32 22.90 23.28 2580150
2005-02-01 23.57 23.57 23.25 23.39 2333400
2005-02-02 23.31 23.43 23.17 23.28 1675500
2005-02-03 23.17 23.24 22.81 22.84 2148300
2005-02-04 22.91 23.53 22.85 23.47 2128500
2005-02-07 23.47 23.97 23.40 23.53 2844600
2005-02-08 23.42 23.64 23.02 23.57 3553800
2005-02-09 23.75 23.83 23.55 23.68 2826900
2005-02-10 23.68 23.99 23.62 23.86 2580300
2005-02-11 23.86 24.07 23.58 23.83 3187800
2005-02-14 23.80 23.83 23.27 23.52 2127450
2005-02-15 23.53 23.56 23.19 23.33 3108750
2005-02-16 23.33 23.33 23.01 23.10 1876350
2005-02-17 23.09 23.54 22.86 23.20 3915600
2005-02-18 23.27 23.79 23.22 23.59 3293400
2005-02-22 23.60 23.64 22.93 22.93 2568150
2005-02-23 23.17 23.70 23.07 23.46 2579850
2005-02-24 23.49 24.04 23.43 24.03 2963400
2005-02-25 24.15 24.47 24.09 24.37 2880000
2005-02-28 24.33 24.50 23.90 23.93 2938650
2005-03-01 24.20 24.59 24.03 24.31 2504850
2005-03-02 24.03 24.29 23.91 24.06 1569600
2005-03-03 24.23 24.57 24.09 24.53 1951950
2005-03-04 24.67 24.84 24.33 24.63 2923200
2005-03-07 24.77 25.27 24.72 25.07 2787600
2005-03-08 25.15 25.27 24.97 25.08 3240750
2005-03-09 25.00 25.09 24.68 24.90 2779800
2005-03-10 25.08 25.20 24.73 25.01 2563350
2005-03-11 25.01 25.30 24.99 25.17 2203500
2005-03-14 25.18 25.23 24.85 25.18 2888400
2005-03-15 25.14 25.23 24.69 24.69 2784150
2005-03-16 24.67 24.67 24.20 24.39 2125200
2005-03-17 24.50 25.02 24.50 24.90 2418450
2005-03-18 24.98 25.11 24.83 25.11 3698250
2005-03-21 25.32 25.58 25.13 25.19 4183800
2005-03-22 25.83 25.99 25.40 25.47 3784500
2005-03-23 25.49 25.73 25.27 25.59 2919900
2005-03-24 25.67 25.81 25.33 25.35 2744550
2005-03-28 25.50 25.56 24.84 24.99 3243600
2005-03-29 24.79 25.07 24.09 24.25 4079400
2005-03-30 24.25 24.72 24.25 24.72 2840550
2005-03-31 24.73 24.87 24.50 24.70 2120400
2005-04-01 24.97 25.19 24.38 24.52 2434350
2005-04-04 24.53 24.93 24.53 24.76 2570550
2005-04-05 24.76 24.91 24.47 24.47 2771250
2005-04-06 24.50 24.66 24.25 24.35 2795700
2005-04-07 24.37 24.61 24.27 24.59 2092350
2005-04-08 24.60 24.60 23.12 23.23 5444100
2005-04-11 23.39 23.59 22.95 23.51 3222450
2005-04-12 23.52 23.57 22.95 23.33 2750700
2005-04-13 23.27 23.31 22.10 22.32 4265400
2005-04-14 21.50 21.84 20.97 21.20 8148600
2005-04-15 20.97 21.37 20.37 20.43 5862600
2005-04-18 20.03 20.96 19.99 20.85 4650000
2005-04-19 21.16 21.90 21.05 21.68 4903950
2005-04-20 21.77 21.77 21.12 21.27 5184600
2005-04-21 21.57 22.21 21.57 21.99 5221500
2005-04-22 21.81 22.03 21.57 21.81 3466500
2005-04-25 22.14 22.37 21.85 22.37 3389850
2005-04-26 22.22 22.32 21.90 21.97 2842350
2005-04-27 21.50 21.74 20.67 21.36 5772750
2005-04-28 21.10 21.48 21.04 21.11 4148100
2005-04-29 21.17 21.23 20.81 20.93 5745300
2005-05-02 21.15 21.69 21.11 21.61 3650400
2005-05-03 21.74 21.77 21.06 21.23 4374450
2005-05-04 21.35 21.42 20.97 21.39 3738000
2005-05-05 21.46 21.71 21.23 21.37 2347350
2005-05-06 21.43 21.52 21.20 21.36 1584300
2005-05-09 21.15 21.57 21.01 21.55 3146100
2005-05-10 21.47 21.48 20.87 20.94 4854450
2005-05-11 21.03 21.31 20.85 21.22 4647450
2005-05-12 21.01 21.16 20.50 20.51 3967050
2005-05-13 20.56 20.73 19.73 20.14 4308600
2005-05-16 20.25 20.52 20.25 20.51 4252050
2005-05-17 20.33 20.92 20.30 20.85 2801250
2005-05-18 21.07 21.51 21.01 21.38 2239500
2005-05-19 21.40 21.40 21.13 21.37 1644750
2005-05-20 21.30 21.39 21.11 21.37 2465250
2005-05-23 21.33 21.37 20.99 21.29 3085200
2005-05-24 21.32 21.32 20.90 21.09 3067800
2005-05-25 21.09 21.19 20.87 21.10 2330250
2005-05-26 21.20 21.40 21.19 21.23 2362950
2005-05-27 21.33 21.37 21.23 21.29 1714650
2005-05-31 21.21 21.39 21.05 21.28 2864400
2005-06-01 21.28 21.56 21.20 21.55 2542500
2005-06-02 21.55 21.67 21.39 21.56 1626450
2005-06-03 21.47 21.56 21.34 21.39 2020500
2005-06-06 21.50 21.64 21.22 21.38 1970400
2005-06-07 21.53 21.91 21.45 21.73 2823000
2005-06-08 21.84 21.84 21.11 21.11 2998650
2005-06-09 21.07 21.07 20.64 21.01 3996450
2005-06-10 21.15 21.20 20.82 20.93 2756850
2005-06-13 20.95 21.41 20.94 21.09 2402700
2005-06-14 21.16 21.27 20.97 21.05 2602800
2005-06-15 21.19 21.43 20.97 21.43 2625750
2005-06-16 21.50 21.77 21.43 21.74 2507850
2005-06-17 22.06 22.24 21.90 21.96 4017150
2005-06-20 21.57 21.73 21.47 21.63 2835900
2005-06-21 21.63 21.80 21.57 21.60 2648100
2005-06-22 21.65 21.78 21.36 21.49 5566500
2005-06-23 21.42 21.43 20.75 20.78 3762150
2005-06-24 20.78 20.78 20.17 20.23 5221650
2005-06-27 20.29 20.29 19.85 20.01 5532600
2005-06-28 20.13 20.85 19.98 20.84 6552300
2005-06-29 20.92 21.01 20.67 20.87 3314700
2005-06-30 21.00 21.07 20.56 20.64 3211650
2005-07-01 20.77 21.10 20.73 20.97 2544300
2005-07-05 20.91 20.91 20.47 20.85 4369800
2005-07-06 21.00 21.26 20.89 20.96 3156900
2005-07-07 20.84 20.88 20.55 20.83 2501850
2005-07-08 20.83 21.51 20.73 21.43 3831450
2005-07-11 21.87 21.87 21.60 21.74 3300900
2005-07-12 21.74 21.76 21.35 21.51 2763600
2005-07-13 21.49 21.70 21.37 21.40 1833300
2005-07-14 21.68 21.80 21.48 21.75 2440800
2005-07-15 21.83 22.13 21.75 22.11 3810150
2005-07-18 22.16 22.33 22.12 22.28 2888100
2005-07-19 22.38 22.60 22.13 22.25 3331350
2005-07-20 22.15 23.55 22.12 23.46 5325750
2005-07-21 23.47 23.75 23.26 23.41 3096900
2005-07-22 23.38 23.53 23.16 23.26 1860900
2005-07-25 23.19 23.40 22.91 23.01 2064900
2005-07-26 23.06 23.19 22.83 23.02 2655300
2005-07-27 23.49 24.07 23.47 24.07 5822700
2005-07-28 24.07 24.93 24.03 24.87 6341400
2005-07-29 25.19 25.48 24.77 24.81 3681000
2005-08-01 24.99 24.99 24.69 24.82 2785500
2005-08-02 24.89 25.04 24.81 24.97 3089250
2005-08-03 24.97 25.03 24.77 24.85 2017350
2005-08-04 24.70 24.84 24.63 24.72 3354000
2005-08-05 24.68 24.79 24.53 24.68 2326350
2005-08-08 24.70 24.99 24.55 24.60 1689000
2005-08-09 24.65 24.85 24.56 24.83 2150250
2005-08-10 24.86 24.96 24.51 24.59 2098800
2005-08-11 24.65 24.78 24.53 24.67 2433750
2005-08-12 24.67 24.83 24.47 24.70 1761300
2005-08-15 24.70 24.73 24.37 24.50 1971750
2005-08-16 24.52 24.61 24.15 24.27 1830900
2005-08-17 24.27 24.33 24.03 24.19 2349150
2005-08-18 24.07 24.17 23.83 24.11 2537850
2005-08-19 24.26 24.55 24.22 24.42 2106000
2005-08-22 24.49 24.71 24.39 24.57 2408250
2005-08-23 24.53 24.73 24.11 24.13 2413800
2005-08-24 24.14 24.65 24.09 24.30 2380500
2005-08-25 24.00 24.59 23.99 24.53 2312400
2005-08-26 24.43 24.54 24.15 24.32 1138050
2005-08-29 24.14 24.39 23.93 24.14 2282100
2005-08-30 24.00 24.05 23.49 23.75 3496050
2005-08-31 23.75 23.81 23.56 23.74 3865650
2005-09-01 23.75 24.01 23.74 23.95 2815200
2005-09-02 23.97 24.17 23.93 24.04 1848750
2005-09-06 24.17 24.52 24.10 24.20 2207850
2005-09-07 24.20 24.23 23.88 24.02 2540550
2005-09-08 24.00 24.17 23.91 23.98 2339100
2005-09-09 23.93 24.13 23.87 24.03 2179650
2005-09-12 24.07 24.43 24.05 24.39 2897550
2005-09-13 24.35 24.43 24.02 24.29 2224800
2005-09-14 24.30 24.39 24.19 24.25 2457600
2005-09-15 24.30 24.42 24.25 24.38 1408950
2005-09-16 24.46 24.89 24.41 24.87 3699000
2005-09-19 24.83 24.95 24.68 24.84 2492400
2005-09-20 25.00 26.19 24.95 25.48 7114350
2005-09-21 25.32 25.85 25.31 25.56 4043250
2005-09-22 25.69 25.87 25.48 25.61 3639750
2005-09-23 25.51 26.06 25.45 25.93 2956500
2005-09-26 26.31 26.31 25.73 25.84 4578300
2005-09-27 25.83 25.93 25.67 25.76 3396300
2005-09-28 25.99 26.83 25.89 26.70 3831450
2005-09-29 26.77 27.07 26.67 26.88 4438800
2005-09-30 26.69 27.29 26.67 27.04 4300050
2005-10-03 26.98 27.27 26.87 27.10 3814950
2005-10-04 27.30 27.49 26.81 26.81 3241500
2005-10-05 26.67 26.78 26.24 26.32 3803400
2005-10-06 26.47 26.97 26.31 26.58 3372150
2005-10-07 26.71 27.16 26.57 26.92 3628950
2005-10-10 26.99 26.99 26.27 26.35 2741850
2005-10-11 26.50 26.59 26.23 26.31 2300100
2005-10-12 26.00 26.37 25.67 25.90 3037350
2005-10-13 25.70 26.43 25.34 26.34 4222950
2005-10-14 26.40 26.43 25.88 26.31 2062800
2005-10-17 26.22 26.61 26.08 26.53 1444950
2005-10-18 27.06 27.07 26.16 26.29 3926550
2005-10-19 26.13 26.47 25.77 26.20 5984700
2005-10-20 26.75 26.83 26.12 26.23 2573400
2005-10-21 26.40 26.64 25.83 25.89 2935200
2005-10-24 26.00 26.57 25.96 26.50 3007500
2005-10-25 26.51 27.45 26.51 26.93 5047650
2005-10-26 25.67 26.31 25.51 25.72 6520500
2005-10-27 25.90 26.57 25.87 26.40 6409500
2005-10-28 26.60 27.06 26.35 26.51 4227900
2005-10-31 26.54 26.91 26.53 26.80 4311150
2005-11-01 26.87 27.15 26.83 27.00 3687900
2005-11-02 26.85 27.58 26.71 27.53 4287000
2005-11-03 27.83 28.37 27.67 27.98 5881350
2005-11-04 27.98 27.99 27.43 27.70 3467250
2005-11-07 27.85 28.14 27.73 27.97 3212550
2005-11-08 27.61 27.87 27.33 27.59 2211600
2005-11-09 27.74 28.23 27.60 27.91 4591200
2005-11-10 28.09 28.30 27.57 28.07 3377100
2005-11-11 28.07 28.29 27.78 28.26 2292150
2005-11-14 28.26 28.27 27.81 28.11 2486250
2005-11-15 28.00 28.32 27.89 28.23 2505750
2005-11-16 28.23 28.32 27.89 27.97 2839950
2005-11-17 28.13 28.53 28.13 28.52 4925700
2005-11-18 28.60 29.27 28.53 29.25 4128450
2005-11-21 29.02 29.36 28.80 29.33 3033300
2005-11-22 29.07 29.27 28.61 29.13 3662700
2005-11-23 29.27 29.57 29.21 29.34 3082350
2005-11-25 29.30 29.43 29.06 29.26 717150
2005-11-28 29.27 29.50 29.17 29.35 2947950
2005-11-29 29.38 29.99 29.35 29.51 2326500
2005-11-30 29.45 29.89 29.35 29.49 3358950
2005-12-01 29.55 29.79 29.41 29.47 2327400
2005-12-02 29.48 29.65 29.34 29.42 1939950
2005-12-05 29.43 29.43 28.43 28.84 3936900
2005-12-06 29.04 29.26 28.89 28.91 3144450
2005-12-07 28.98 29.17 28.37 28.44 2654100
2005-12-08 28.67 28.80 28.36 28.53 2703000
2005-12-09 28.60 28.80 28.44 28.61 2104950
2005-12-12 28.76 28.97 28.27 28.64 2360850
2005-12-13 28.65 28.83 28.36 28.72 2833500
2005-12-14 28.73 29.29 28.67 29.15 2109900
2005-12-15 29.32 29.34 28.88 28.99 2488500
2005-12-16 28.99 29.21 28.65 28.67 3117750
2005-12-19 28.61 28.77 28.36 28.41 1496550
2005-12-20 28.33 28.78 28.31 28.62 2137650
2005-12-21 28.81 29.61 28.75 29.40 3199950
2005-12-22 29.39 29.67 29.31 29.57 2388300
2005-12-23 29.64 30.15 29.61 30.13 2253150
2005-12-27 30.29 30.54 29.79 29.87 1939800
2005-12-28 29.87 30.05 29.63 29.97 1327950
2005-12-29 30.03 30.53 29.96 29.97 1511250
2005-12-30 29.93 30.11 29.69 29.89 1134900
2006-01-03 30.00 30.00 28.39 28.97 6079650
2006-01-04 29.09 29.43 28.97 29.03 3803850
2006-01-05 28.99 28.99 28.49 28.57 3538350
2006-01-06 28.10 28.39 27.48 28.11 9740850
2006-01-09 28.00 28.61 28.00 28.26 5364900
2006-01-10 28.07 29.49 27.83 28.28 4701750
2006-01-11 28.30 28.51 28.23 28.33 3621600
2006-01-12 28.23 28.41 28.11 28.28 2909250
2006-01-13 28.20 28.45 28.19 28.32 2163600
2006-01-17 28.03 28.43 28.03 28.27 3556500
2006-01-18 28.28 28.89 28.16 28.67 3560850
2006-01-19 28.97 29.81 28.91 29.73 4274250
2006-01-20 29.87 29.87 29.21 29.51 4229250
2006-01-23 29.93 30.39 29.86 30.30 4712850
2006-01-24 30.65 31.07 30.40 30.53 6383250
2006-01-25 31.83 32.21 31.34 31.76 7704450
2006-01-26 32.00 33.27 31.89 33.23 6887250
2006-01-27 33.25 33.25 32.65 32.99 5211750
2006-01-30 32.95 33.29 32.83 33.10 3761700
2006-01-31 33.07 33.29 32.85 33.23 5518950
2006-02-01 33.25 33.27 32.40 33.03 3935400
2006-02-02 32.90 32.98 32.17 32.53 3921750
2006-02-03 32.52 33.05 32.41 32.83 3189000
2006-02-06 32.79 33.45 32.69 33.17 4752750
2006-02-07 33.17 33.18 32.50 32.63 2523750
2006-02-08 32.67 32.67 31.87 32.20 4256850
2006-02-09 32.19 32.45 32.10 32.25 3145650
2006-02-10 32.25 32.72 31.85 32.67 2767950
2006-02-13 32.86 32.87 32.06 32.18 2924550
2006-02-14 32.25 33.33 32.25 33.09 4100250
2006-02-15 32.76 33.86 32.71 33.85 4413000
2006-02-16 34.00 34.00 33.17 33.33 3740850
2006-02-17 33.21 33.25 32.71 32.90 2923650
2006-02-21 33.33 33.50 33.01 33.47 3389550
2006-02-22 33.63 33.99 33.47 33.87 4653300
2006-02-23 33.99 34.00 33.50 33.53 2452200
2006-02-24 33.32 33.62 33.19 33.31 1934250
2006-02-27 33.63 34.27 33.47 34.21 2673600
2006-02-28 34.00 34.20 33.67 34.12 4168500
2006-03-01 34.12 34.80 34.12 34.72 3990750
2006-03-02 34.73 34.87 34.32 34.41 3588450
2006-03-03 34.34 34.91 34.13 34.75 2904000
2006-03-06 34.68 34.74 34.18 34.48 3367050
2006-03-07 34.23 34.35 33.03 33.43 3846150
2006-03-08 33.00 33.33 32.08 32.64 4268850
2006-03-09 32.71 33.33 32.68 32.90 2562150
2006-03-10 32.97 33.89 32.91 33.89 3273450
2006-03-13 34.15 34.39 33.98 34.14 2703000
2006-03-14 34.23 34.52 33.90 34.33 2404800
2006-03-15 35.50 36.00 35.10 35.95 5380050
2006-03-16 36.18 36.19 35.59 35.77 3247350
2006-03-17 36.00 36.24 35.47 35.96 3427950
2006-03-20 35.97 36.43 35.61 35.99 1859550
2006-03-21 36.19 36.62 35.57 35.69 2523600
2006-03-22 35.61 36.50 35.61 36.49 1740300
2006-03-23 36.49 36.49 35.19 35.26 3286500
2006-03-24 35.41 35.62 34.85 35.53 2066250
2006-03-27 34.90 36.23 34.90 35.80 2278650
2006-03-28 35.73 35.88 35.25 35.71 2036550
2006-03-29 35.61 35.96 35.41 35.67 2949600
2006-03-30 35.63 36.16 35.60 35.87 2574600
2006-03-31 35.93 36.27 35.81 36.05 2452950
2006-04-03 36.33 36.85 36.29 36.77 3234450
2006-04-04 36.80 37.52 36.74 37.15 2816850
2006-04-05 36.98 37.49 36.90 37.43 2988600
2006-04-06 37.33 37.73 37.29 37.56 2309850
2006-04-07 37.33 37.52 36.13 36.27 4124850
2006-04-10 36.23 36.38 35.62 36.09 2781150
2006-04-11 35.87 36.19 35.43 36.01 5090100
2006-04-12 36.13 36.52 35.63 36.41 2927250
2006-04-13 36.53 36.75 35.62 35.89 3071850
2006-04-17 35.67 36.31 35.63 35.90 2246850
2006-04-18 36.03 37.67 36.00 37.57 4787700
2006-04-19 38.07 38.32 37.17 37.25 3550650
2006-04-20 37.47 37.77 36.73 37.08 2561700
2006-04-21 37.46 38.00 37.10 37.45 2837400
2006-04-24 37.35 38.07 37.20 37.78 3197100
2006-04-25 37.33 37.33 35.87 36.17 6610950
2006-04-26 36.97 37.45 36.63 36.92 4265400
2006-04-27 35.62 36.81 35.62 36.27 3572700
2006-04-28 36.45 36.95 35.93 36.00 3055050
2006-05-01 36.27 36.84 36.17 36.63 3452850
2006-05-02 37.05 37.17 36.19 36.99 2733750
2006-05-03 36.97 37.37 36.69 37.27 2407050
2006-05-04 37.53 37.83 37.37 37.47 2777700
2006-05-05 37.97 38.07 37.39 37.47 3008850
2006-05-08 37.47 37.83 37.23 37.37 2230800
2006-05-09 37.47 37.93 37.19 37.76 2336400
2006-05-10 37.73 38.47 37.67 38.23 2573400
2006-05-11 38.00 38.13 37.15 37.34 2646750
2006-05-12 37.35 37.35 36.01 36.25 2669100
2006-05-15 35.96 36.27 34.99 35.84 4358700
2006-05-16 36.04 36.47 35.41 35.91 2383650
2006-05-17 35.68 36.00 34.11 34.42 3628200
2006-05-18 34.47 34.92 33.01 33.13 5553450
2006-05-19 33.45 34.13 32.83 33.68 4251300
2006-05-22 33.68 34.41 33.30 34.12 4473600
2006-05-23 34.13 35.60 34.13 34.83 6119550
2006-05-24 34.64 35.26 33.67 34.25 4677600
2006-05-25 34.45 34.90 34.28 34.78 2396100
2006-05-26 35.12 35.35 34.93 35.29 1514400
2006-05-30 35.29 35.47 34.37 34.47 2259300
2006-05-31 34.77 35.31 34.67 35.17 3081150
2006-06-01 34.93 35.51 34.75 35.23 2817750
2006-06-02 35.53 35.99 35.33 35.73 2893650
2006-06-05 36.36 36.36 34.33 34.40 3931350
2006-06-06 34.49 34.52 33.33 34.31 3970200
2006-06-07 34.65 34.81 32.85 32.94 3834000
2006-06-08 32.93 33.19 30.78 33.17 9754950
2006-06-09 33.31 33.66 32.19 32.36 4473150
2006-06-12 32.91 33.10 32.12 32.19 3707550
2006-06-13 32.08 33.10 31.67 32.31 4120200
2006-06-14 31.71 33.21 31.67 33.17 3209250
2006-06-15 33.49 33.97 33.05 33.88 4377150
2006-06-16 33.59 33.89 33.26 33.61 3691350
2006-06-19 33.84 33.93 32.94 33.03 2914200
2006-06-20 33.04 33.65 32.97 33.03 3279450
2006-06-21 33.03 34.11 33.02 34.06 2483250
2006-06-22 34.16 34.30 33.33 33.91 2686950
2006-06-23 33.91 34.46 33.68 33.93 2054100
2006-06-26 33.99 34.15 33.48 33.97 2240400
2006-06-27 33.89 34.15 33.11 33.11 3187350
2006-06-28 33.11 34.33 32.93 33.99 4165350
2006-06-29 34.00 35.10 33.65 35.05 3100500
2006-06-30 35.33 35.73 35.08 35.48 4152450
2006-07-03 35.91 35.96 35.60 35.83 1379250
2006-07-05 35.99 36.00 35.13 35.82 2801100
2006-07-06 35.82 35.89 34.50 34.84 3280050
2006-07-07 34.75 34.91 34.01 34.37 2486700
2006-07-10 34.60 34.94 34.25 34.60 2404950
2006-07-11 34.41 34.76 34.19 34.55 2589300
2006-07-12 34.60 34.74 33.40 33.57 3847500
2006-07-13 33.57 33.69 32.77 33.37 4245600
2006-07-14 33.18 33.27 32.23 32.87 3375900
2006-07-17 32.73 33.19 32.60 32.97 3793200
2006-07-18 33.13 33.73 33.05 33.63 5104200
2006-07-19 33.02 34.32 33.00 33.93 4343400
2006-07-20 33.93 34.26 31.71 31.75 4256850
2006-07-21 31.33 31.70 30.18 30.91 6912300
2006-07-24 30.94 31.50 30.94 31.30 3638700
2006-07-25 30.67 30.78 29.75 30.17 7346400
2006-07-26 28.67 28.67 26.07 27.60 21188400
2006-07-27 27.97 29.59 27.93 28.84 10412550
2006-07-28 28.80 29.47 28.50 29.17 6223650
2006-07-31 29.17 29.26 28.87 28.95 5931900
2006-08-01 28.69 28.69 27.95 28.06 5324700
2006-08-02 28.25 28.63 28.05 28.47 5840250
2006-08-03 27.99 28.99 27.95 28.81 7131150
2006-08-04 29.21 29.81 27.78 27.95 8348100
2006-08-07 27.95 28.24 27.50 27.69 5449200
2006-08-08 27.82 28.21 27.67 27.81 4610550
2006-08-09 28.01 28.18 27.00 27.10 4762200
2006-08-10 26.92 27.56 26.88 27.40 5242050
2006-08-11 27.39 27.53 27.09 27.29 4088700
2006-08-14 27.60 28.13 27.50 27.66 4754100
2006-08-15 28.67 28.82 27.95 28.82 4046250
2006-08-16 29.14 30.11 28.94 30.05 4987650
2006-08-17 29.81 30.27 29.52 29.61 4082700
2006-08-18 29.61 29.67 29.16 29.53 3438750
2006-08-21 29.52 29.53 28.11 28.31 4710600
2006-08-22 28.21 28.61 28.13 28.48 4100550
2006-08-23 28.61 28.73 28.17 28.34 2577900
2006-08-24 28.41 28.48 27.49 27.68 3136350
2006-08-25 27.47 28.39 27.43 28.27 2854950
2006-08-28 28.20 28.65 28.07 28.22 3685800
2006-08-29 28.15 28.27 27.66 28.20 2654400
2006-08-30 28.34 28.47 27.74 28.04 2338950
2006-08-31 28.21 28.60 27.92 28.49 3262950
2006-09-01 28.53 28.61 28.06 28.41 2649750
2006-09-05 28.33 28.34 27.76 28.03 6030150
2006-09-06 28.04 28.04 27.52 27.64 6327600
2006-09-07 27.53 27.76 27.33 27.76 6131100
2006-09-08 27.86 27.97 27.46 27.54 4235550
2006-09-11 27.50 27.91 27.10 27.74 3552900
2006-09-12 27.66 28.45 27.66 28.43 2644350
2006-09-13 28.43 29.50 28.41 29.13 4504650
2006-09-14 29.13 29.93 29.12 29.22 3473100
2006-09-15 29.55 29.55 28.58 28.70 4023000
2006-09-18 28.80 30.18 28.70 29.87 6231600
2006-09-19 29.47 29.47 28.39 28.81 5460750
2006-09-20 28.82 29.21 28.15 28.34 4639950
2006-09-21 28.34 28.48 27.60 27.71 6139800
2006-09-22 27.50 27.96 27.50 27.85 5421150
2006-09-25 28.07 28.15 27.57 28.03 5853600
2006-09-26 28.12 28.85 28.09 28.76 5070300
2006-09-27 28.66 29.36 28.61 29.11 6154500
2006-09-28 28.67 29.17 28.65 28.97 4505400
2006-09-29 28.87 29.45 28.63 29.37 5107800
2006-10-02 29.26 29.36 28.53 28.62 5523900
2006-10-03 28.68 29.21 28.63 29.09 6950100
2006-10-04 29.04 30.32 28.89 30.32 7802250
2006-10-05 30.37 31.36 30.15 30.78 7587900
2006-10-06 30.77 30.77 30.08 30.47 4286100
2006-10-09 30.56 30.89 30.20 30.50 2367300
2006-10-10 30.69 30.88 30.29 30.59 4272750
2006-10-11 30.53 30.64 30.11 30.47 4833300
2006-10-12 30.69 30.99 30.57 30.77 4179300
2006-10-13 30.86 31.43 30.61 31.21 4639950
2006-10-16 31.07 32.15 30.98 31.98 6950100
2006-10-17 31.98 31.98 31.17 31.79 3823050
2006-10-18 48.50 49.65 48.12 48.64 4227800
2006-10-19 48.30 48.70 47.70 48.48 2510800
2006-10-20 49.25 49.26 48.02 48.20 4144000
2006-10-23 47.79 49.19 47.61 48.72 2624000
2006-10-24 48.20 48.85 47.84 48.80 2996600
2006-10-25 50.00 55.07 50.00 53.73 10206400
2006-10-26 53.98 54.00 52.83 53.50 3694200
2006-10-27 52.91 53.75 52.45 53.33 2268700
2006-10-30 53.00 53.57 52.83 53.27 3967400
2006-10-31 52.73 53.44 52.13 52.57 5727000
2006-11-01 52.50 53.56 52.14 52.56 5014500
2006-11-02 52.37 53.40 52.14 53.37 3659300
2006-11-03 53.38 53.40 51.44 51.83 5193100
2006-11-06 52.29 52.85 51.83 51.99 3483200
2006-11-07 52.05 53.86 52.05 52.86 3413100
2006-11-08 52.72 53.29 52.25 52.81 2928600
2006-11-09 52.72 53.00 52.46 52.61 2839900
2006-11-10 52.32 52.62 51.13 52.61 3329200
2006-11-13 52.64 52.79 52.30 52.68 2223100
2006-11-14 52.61 52.65 48.59 49.90 8276000
2006-11-15 50.20 51.48 50.20 50.73 5189600
2006-11-16 50.79 51.54 49.80 51.24 4646400
2006-11-17 51.24 51.53 50.84 51.09 2218800
2006-11-20 50.69 51.08 50.41 50.41 1636200
2006-11-21 50.45 51.00 50.36 50.40 2122000
2006-11-22 50.36 50.36 49.57 50.00 2510600
2006-11-24 49.61 50.14 49.60 49.77 479600
2006-11-27 49.88 50.10 49.63 49.82 2275200
2006-11-28 49.58 49.59 47.56 48.56 5238200
2006-11-29 49.01 49.34 48.36 48.65 5366300
2006-11-30 48.56 49.92 48.41 49.25 4483100
2006-12-01 49.07 49.56 48.68 48.94 2698200
2006-12-04 49.28 50.43 49.10 50.23 3229200
2006-12-05 50.52 51.58 50.51 51.53 3331400
2006-12-06 51.01 51.26 50.29 50.71 3483300
2006-12-07 50.60 51.19 50.22 51.08 2527800
2006-12-08 51.00 51.30 50.51 50.65 1749800
2006-12-11 50.72 51.11 50.36 50.95 2121800
2006-12-12 50.74 50.97 49.86 50.39 2419000
2006-12-13 50.39 50.56 49.64 49.81 3540300
2006-12-14 49.90 51.98 49.71 51.57 4094100
2006-12-15 51.57 51.78 50.98 51.13 3642200
2006-12-18 51.31 51.35 50.70 51.06 1726300
2006-12-19 50.60 51.18 50.08 51.15 2232500
2006-12-20 51.15 50.62 49.19 49.28 3418300
2006-12-21 49.50 50.06 49.30 49.72 2099800
2006-12-22 49.75 49.90 48.62 48.93 1631300
2006-12-26 48.78 49.38 48.75 49.18 1231300
2006-12-27 49.48 50.41 49.00 50.32 1417300
2006-12-28 50.07 50.67 49.76 50.50 1750300
2006-12-29 50.21 50.78 50.08 50.29 2420600
2007-01-03 50.46 50.98 48.94 49.23 3402600
2007-01-04 49.44 49.46 47.94 48.41 3983800
2007-01-05 49.00 49.62 48.62 49.20 4319400
2007-01-08 48.95 49.35 48.50 48.92 2320300
2007-01-09 49.03 49.21 48.27 48.57 1879100
2007-01-10 48.10 48.32 47.42 48.19 2285600
2007-01-11 48.44 49.24 48.28 49.14 2970900
2007-01-12 49.25 50.30 49.25 50.30 1922300
2007-01-16 50.14 52.13 50.14 52.02 4241900
2007-01-17 52.02 52.09 50.41 51.41 3589900
2007-01-18 52.20 52.96 51.32 52.49 4186100
2007-01-19 52.80 53.65 52.25 52.98 3961200
2007-01-22 52.98 52.98 51.65 52.11 2499000
2007-01-23 51.88 53.84 51.07 52.54 4794200
2007-01-24 52.99 52.99 50.37 50.75 6977800
2007-01-25 50.40 50.48 48.63 48.82 5358800
2007-01-26 48.80 48.82 47.80 48.00 7968400
2007-01-29 48.00 48.36 47.25 47.56 7175100
2007-01-30 47.49 47.87 47.41 47.54 4429000
2007-01-31 47.30 49.92 47.05 49.65 7908900
2007-02-01 49.55 50.77 49.45 50.35 5477900
2007-02-02 50.36 51.35 50.25 50.88 4538600
2007-02-05 50.55 50.79 49.86 49.99 3206200
2007-02-06 49.98 50.14 49.58 49.87 4204300
2007-02-07 50.10 50.90 49.45 49.69 5543300
2007-02-08 49.65 49.73 48.86 49.01 3328200
2007-02-09 49.15 49.86 48.71 48.94 3833700
2007-02-12 49.01 49.20 48.15 48.42 3862586
2007-02-13 48.75 50.62 48.52 50.41 4902886
2007-02-14 50.50 52.54 50.35 52.25 5108864
2007-02-15 52.55 52.68 50.91 51.54 6470300
2007-02-16 51.46 51.90 50.62 51.18 4386300
2007-02-20 51.00 51.60 50.64 51.43 2725400
2007-02-21 50.50 52.39 50.16 52.03 2785900
2007-02-22 52.10 52.60 50.91 51.19 3988300
2007-02-23 50.98 51.19 50.22 50.95 2517700
2007-02-26 50.85 50.85 49.57 49.70 3458608
2007-02-27 48.95 49.17 46.68 47.35 4749800
2007-02-28 47.55 48.08 47.01 47.42 3624800
2007-03-01 47.18 47.40 46.11 47.01 5999537
2007-03-02 47.01 47.61 46.11 46.34 3942200
2007-03-05 45.75 46.87 45.38 46.04 3115500
2007-03-06 46.70 47.02 46.35 46.60 3521100
2007-03-07 46.60 48.14 46.33 47.68 4583100
2007-03-08 47.85 48.71 47.72 48.57 3138300
2007-03-09 49.00 49.17 47.85 48.54 2747394
2007-03-12 48.34 49.43 48.25 49.01 2846700
2007-03-13 48.62 49.09 47.76 48.01 4922386
2007-03-14 47.90 48.43 46.06 47.18 6554900
2007-03-15 47.18 48.36 47.10 47.92 4982108
2007-03-16 47.92 49.19 46.83 48.77 6746500
2007-03-19 48.74 49.18 48.03 49.02 5233800
2007-03-20 49.02 49.39 48.94 49.13 2819900
2007-03-21 49.07 49.94 48.93 49.40 5551402
2007-03-22 49.40 50.14 49.04 49.86 4108985
2007-03-23 49.86 52.05 49.56 51.97 6854000
2007-03-26 51.59 52.30 50.55 50.75 4968183
2007-03-27 50.76 50.76 49.99 50.39 3994900
2007-03-28 50.40 51.04 50.00 50.04 4351200
2007-03-29 50.80 51.16 49.68 49.93 5280500
2007-03-30 50.14 51.74 50.03 50.60 5139300
2007-04-02 50.60 50.97 50.27 50.57 4100900
2007-04-03 50.88 51.38 50.56 50.83 3728752
2007-04-04 51.00 51.30 50.89 51.06 2919500
2007-04-05 49.99 51.50 49.70 50.98 5934800
2007-04-09 52.56 54.22 52.50 52.89 7485900
2007-04-10 52.31 53.52 52.31 52.74 4739790
2007-04-11 52.85 53.07 51.48 51.86 3968938
2007-04-12 51.90 54.60 51.19 54.36 7853828
2007-04-13 55.00 55.00 53.13 53.89 3826868
2007-04-16 54.25 54.88 54.17 54.85 4578902
2007-04-17 54.80 54.90 53.77 54.04 3814700
2007-04-18 54.24 55.98 54.15 55.08 5286828
2007-04-19 55.45 56.17 54.37 55.91 5315413
2007-04-20 56.40 56.68 55.83 56.06 2940044
2007-04-23 55.62 56.13 55.40 55.73 3057400
2007-04-24 55.26 56.23 54.93 55.57 3050900
2007-04-25 55.66 56.50 53.78 55.62 5232024
2007-04-26 55.62 55.62 53.23 53.28 5449058
2007-04-27 53.20 54.20 52.67 53.62 4781650
2007-04-30 53.65 54.13 53.24 53.25 4901900
2007-05-01 53.50 53.90 52.63 52.65 9255516
2007-05-02 52.43 53.02 52.18 52.34 4445410
2007-05-03 52.81 54.79 52.81 53.72 3496000
2007-05-04 53.97 54.08 53.26 53.92 2274378
2007-05-07 54.00 54.15 53.14 53.36 3142733
2007-05-08 53.50 55.05 53.31 54.61 5022299
2007-05-09 54.75 55.07 54.21 54.77 2661555
2007-05-10 54.77 55.07 53.46 54.00 4137412
2007-05-11 54.20 55.25 53.77 55.22 4708400
2007-05-14 55.25 55.47 54.70 54.92 2594800
2007-05-15 55.00 56.23 54.98 55.87 4641086
2007-05-16 56.57 56.79 56.15 56.79 4596804
2007-05-17 56.94 58.81 56.84 58.32 10279405
2007-05-18 58.36 58.36 57.25 58.13 4083700
2007-05-21 57.89 58.23 57.30 57.50 3721610
2007-05-22 57.32 57.56 56.58 57.29 3182838
2007-05-23 57.50 58.09 57.26 57.65 3683100
2007-05-24 57.85 58.47 56.92 57.33 2584282
2007-05-25 57.89 58.35 57.09 57.23 2396325
2007-05-29 57.42 57.77 57.01 57.63 2636681
2007-05-30 57.60 57.68 56.97 57.46 3539762
2007-05-31 57.47 58.36 57.31 57.88 4342931
2007-06-01 58.00 59.19 58.00 58.64 2810600
2007-06-04 58.72 58.95 58.30 58.59 1449100
2007-06-05 58.58 58.85 57.47 57.97 2310700
2007-06-06 57.60 57.61 55.93 56.53 2696015
2007-06-07 55.72 56.17 54.06 54.12 5594480
2007-06-08 54.37 55.34 54.21 54.89 3797545
2007-06-11 54.64 55.15 54.35 54.50 3496700
2007-06-12 54.50 54.50 53.41 53.41 3826000
2007-06-13 53.64 54.85 53.29 54.65 3307300
2007-06-14 54.65 55.86 54.65 55.41 2866500
2007-06-15 55.74 56.75 55.61 55.88 4519200
2007-06-18 55.90 55.96 55.04 55.24 1415200
2007-06-19 54.42 56.38 54.42 56.24 3042885
2007-06-20 56.30 56.54 55.00 55.13 2082300
2007-06-21 55.13 55.61 54.27 55.31 1821300
2007-06-22 54.73 55.10 53.74 53.91 3190620
2007-06-25 54.47 54.47 53.14 53.35 2713900
2007-06-26 53.69 53.93 52.20 52.25 4332300
2007-06-27 52.05 52.92 51.16 52.75 4179500
2007-06-28 51.91 53.58 51.52 53.24 2426300
2007-06-29 53.66 53.75 52.25 52.57 2391300
2007-07-02 52.95 53.92 52.83 53.58 2271600
2007-07-03 53.69 54.49 53.57 54.22 1235400
2007-07-05 54.42 54.43 53.15 53.50 1867700
2007-07-06 53.29 54.20 53.01 54.02 1839900
2007-07-09 54.51 55.30 54.40 55.04 2976600
2007-07-10 54.90 54.95 53.47 53.53 2491610
2007-07-11 53.15 54.93 53.10 54.57 3716700
2007-07-12 54.80 55.83 54.54 55.79 4103000
2007-07-13 54.96 56.00 54.47 55.85 2803300
2007-07-16 56.13 57.13 55.40 56.66 2490500
2007-07-17 57.23 57.78 56.49 56.62 3466900
2007-07-18 58.00 58.95 57.78 58.15 9344875
2007-07-19 58.99 59.77 57.30 57.83 2988700
2007-07-20 57.06 58.11 56.16 56.84 2059500
2007-07-23 57.28 57.65 56.75 56.95 1942400
2007-07-24 55.45 56.54 54.64 55.52 4777473
2007-07-25 56.10 56.99 53.65 54.48 5177413
2007-07-26 53.60 54.48 52.05 52.87 7536072
2007-07-27 53.63 53.63 50.70 52.34 8701247
2007-07-30 53.90 54.48 52.56 53.86 4929563
2007-07-31 54.28 55.37 53.74 53.78 4539100
2007-08-01 52.83 54.30 52.52 53.81 7671830
2007-08-02 53.04 54.56 52.88 53.80 3668828
2007-08-03 54.56 54.57 50.75 50.84 6870057
2007-08-06 51.34 51.68 49.88 50.29 6481358
2007-08-07 50.16 50.80 49.24 50.14 6625535
2007-08-08 50.87 51.72 49.37 50.18 6399906
2007-08-09 49.89 50.03 47.75 48.92 9837670
2007-08-10 47.60 51.40 47.60 51.30 7819425
2007-08-13 52.24 52.50 51.26 51.79 4218100
2007-08-14 51.10 51.80 49.35 50.15 5152809
2007-08-15 50.08 51.00 48.69 49.60 6044057
2007-08-16 49.01 50.68 46.42 50.14 7798231
2007-08-17 51.13 52.46 50.15 50.97 7578500
2007-08-20 50.11 54.00 50.08 52.46 5303600
2007-08-21 52.54 53.44 51.89 52.11 3565200
2007-08-22 52.62 53.20 52.46 52.93 2105900
2007-08-23 53.70 53.84 50.64 50.98 5029400
2007-08-24 51.17 51.92 50.86 51.53 2549600
2007-08-27 51.61 51.95 50.20 50.98 3162161
2007-08-28 50.77 51.00 50.02 50.21 2913300
2007-08-29 50.27 51.78 50.19 51.57 2627100
2007-08-30 51.28 51.78 50.29 50.49 3428500
2007-08-31 51.20 51.75 50.50 51.21 2820600
2007-09-04 50.95 51.99 50.35 51.54 2780400
2007-09-05 51.02 51.25 49.89 50.42 3330600
2007-09-06 50.37 51.00 49.70 50.41 2304600
2007-09-07 49.78 49.88 49.01 49.66 2746000
2007-09-10 50.05 50.18 48.40 49.10 2412000
2007-09-11 49.24 50.17 49.20 50.00 2659000
2007-09-12 49.80 50.91 49.72 50.56 3146346
2007-09-13 51.00 52.18 50.38 51.57 3461500
2007-09-14 50.90 51.01 50.16 50.91 3699300
2007-09-17 50.54 50.80 49.86 50.01 2256200
2007-09-18 50.29 52.29 49.95 52.20 4496000
2007-09-19 52.50 52.90 51.00 51.50 3219900
2007-09-20 51.50 51.79 50.58 51.24 2345600
2007-09-21 51.45 51.90 51.04 51.25 2817200
2007-09-24 51.18 51.73 50.33 50.54 2931438
2007-09-25 50.30 51.57 50.25 51.51 2660942
2007-09-26 52.00 52.60 51.38 51.93 2580300
2007-09-27 52.38 52.66 51.76 52.00 1878500
2007-09-28 51.91 52.28 51.62 51.91 1914438
2007-10-01 51.83 52.80 51.66 52.18 2461200
2007-10-02 52.07 52.75 51.85 52.06 2075105
2007-10-03 51.77 51.96 50.38 50.58 3363000
2007-10-04 51.05 51.44 50.42 51.16 1587200
2007-10-05 51.27 53.69 51.27 53.40 3488000
2007-10-08 53.24 53.37 52.59 52.95 2049300
2007-10-09 52.95 54.37 52.57 54.03 4311500
2007-10-10 54.03 54.37 52.72 53.30 2246809
2007-10-11 53.41 54.50 52.27 53.03 5296200
2007-10-12 53.25 54.17 53.01 53.60 3121926
2007-10-15 53.70 53.92 52.58 53.15 2329200
2007-10-16 53.21 53.21 51.71 52.15 2843017
2007-10-17 53.04 53.22 52.07 52.64 2182100
2007-10-18 52.10 53.76 52.10 53.37 2864768
2007-10-19 53.15 53.59 51.90 51.91 3613800
2007-10-22 51.58 52.83 51.46 52.66 2602930
2007-10-23 53.29 54.58 53.16 54.00 3967800
2007-10-24 53.10 53.35 51.18 52.33 3708500
2007-10-25 52.50 52.50 50.50 51.44 3938100
2007-10-26 51.87 51.87 50.55 51.15 3279100
2007-10-29 51.56 52.23 51.31 51.84 2020500
2007-10-30 51.70 52.23 51.05 51.20 2310500
2007-10-31 50.91 51.87 50.90 51.65 3268600
2007-11-01 51.27 51.47 50.26 50.27 2861200
2007-11-02 50.89 50.96 49.90 50.84 2595000
2007-11-05 49.87 51.16 49.87 50.87 3103727
2007-11-06 50.91 51.22 50.58 51.21 2425919
2007-11-07 50.28 51.14 50.28 50.39 3708902
2007-11-08 50.26 51.01 49.94 50.94 3736500
2007-11-09 50.00 50.98 50.00 50.47 3409200
2007-11-12 50.28 50.87 49.05 49.23 3729060
2007-11-13 49.54 50.37 49.23 50.31 2558485
2007-11-14 50.72 50.95 49.93 49.97 2431500
2007-11-15 49.87 50.75 49.71 50.11 2882750
2007-11-16 50.11 50.75 49.87 50.44 3746901
2007-11-19 50.02 50.86 49.12 49.47 3321379
2007-11-20 49.45 50.44 48.90 49.57 3671410
2007-11-21 49.25 49.42 48.48 48.67 4284000
2007-11-23 48.89 49.71 48.89 49.55 1169630
2007-11-26 49.55 50.14 48.94 48.94 2536325
2007-11-27 49.10 50.19 48.93 50.10 3310926
2007-11-28 50.38 51.50 50.19 51.33 2470593
2007-11-29 51.06 51.13 50.43 50.76 2183645
2007-11-30 51.47 51.78 50.79 51.21 3068762
2007-12-03 51.48 51.99 50.76 51.42 2352407
2007-12-04 51.14 51.93 50.84 51.19 2002600
2007-12-05 51.56 52.00 51.38 51.93 2751270
2007-12-06 51.91 53.22 51.75 52.99 2091930
2007-12-07 52.98 53.99 52.98 53.32 2039037
2007-12-10 53.36 53.72 52.46 52.72 2562141
2007-12-11 52.70 53.24 51.19 51.39 2746804
2007-12-12 52.65 53.11 50.15 50.92 3981259
2007-12-13 50.77 51.98 50.54 51.51 2299114
2007-12-14 50.98 51.00 50.56 50.64 2179331
2007-12-17 50.52 51.05 50.00 50.06 2791900
2007-12-18 50.50 50.55 49.70 50.04 2716752
2007-12-19 49.14 49.89 48.03 49.09 4049763
2007-12-20 49.35 49.47 48.67 49.45 3402317
2007-12-21 50.13 50.99 49.74 49.99 5034846
2007-12-24 50.01 51.07 49.92 50.97 1013451
2007-12-26 51.10 51.19 50.72 51.08 1009990
2007-12-27 51.00 51.36 50.78 50.85 1380598
2007-12-28 51.30 51.43 50.65 51.00 1379252
2007-12-31 50.74 50.85 50.34 50.44 1246762
2008-01-02 49.51 50.57 49.15 49.41 3251840
2008-01-03 49.39 49.67 48.05 48.74 5686000
2008-01-04 48.26 48.46 47.75 47.88 3930984
2008-01-07 48.08 48.38 47.45 48.18 3651743
2008-01-08 48.33 48.54 46.77 46.77 3884369
2008-01-09 46.92 47.86 46.51 47.28 4772689
2008-01-10 46.97 48.64 46.66 47.79 3807416
2008-01-11 47.45 47.55 46.20 46.46 4033229
2008-01-14 46.92 47.45 46.48 47.30 3161535
2008-01-15 46.18 46.85 46.07 46.25 3769590
2008-01-16 46.13 46.80 45.50 46.20 4795618
2008-01-17 46.25 46.77 44.78 44.89 4680058
2008-01-18 45.16 45.78 43.82 44.15 6252893
2008-01-22 41.36 45.40 41.36 45.28 9117346
2008-01-23 45.30 50.03 44.38 49.41 13191649
2008-01-24 49.54 51.39 49.54 50.74 5789488
2008-01-25 51.32 51.55 50.15 50.74 4173831
2008-01-28 50.88 52.04 49.85 52.00 4879492
2008-01-29 52.00 53.00 51.48 52.71 4511036
2008-01-30 52.74 53.07 51.44 51.81 5657743
2008-01-31 51.37 55.10 50.83 54.27 13531715
2008-02-01 54.47 56.45 54.37 56.29 9711275
2008-02-04 56.21 56.21 54.50 54.65 4786866
2008-02-05 53.59 53.85 52.26 52.97 5684146
2008-02-06 53.23 54.43 53.03 53.79 3954721
2008-02-07 53.39 54.52 52.97 53.80 4311259
2008-02-08 53.60 54.80 53.39 54.41 2852324
2008-02-11 54.50 55.19 53.43 55.18 3512976
2008-02-12 55.55 55.83 53.55 54.00 3956711
2008-02-13 54.63 55.32 54.18 55.14 2552258
2008-02-14 55.41 55.84 54.00 54.36 3140767
2008-02-15 54.25 54.48 53.20 53.94 2447009
2008-02-19 54.46 54.85 52.77 53.21 3591713
2008-02-20 52.84 53.24 52.32 53.13 5335200
2008-02-21 53.42 53.93 52.43 52.55 2704659
2008-02-22 52.66 53.23 52.13 53.18 2465102
2008-02-25 52.78 54.26 52.44 54.20 4311221
2008-02-26 54.27 55.60 53.46 55.33 4950567
2008-02-27 55.09 55.84 54.62 55.09 3572491
2008-02-28 54.58 55.06 54.10 54.58 2256626
2008-02-29 53.79 54.03 52.60 52.89 3344389
2008-03-03 52.72 53.65 52.50 53.58 2610214
2008-03-04 53.19 53.71 52.57 53.55 3116025
2008-03-05 53.52 55.00 53.23 54.42 3004206
2008-03-06 54.36 54.46 52.20 52.35 4363003
2008-03-07 52.15 53.64 51.69 51.94 4154521
2008-03-10 51.88 52.75 50.86 51.14 4324156
2008-03-11 51.99 53.04 51.57 53.00 3485326
2008-03-12 53.17 54.19 52.71 53.24 3225046
2008-03-13 52.41 54.17 52.20 53.99 3206036
2008-03-14 54.27 54.48 52.21 52.93 4043577
2008-03-17 51.51 53.57 51.48 52.96 5122104
2008-03-18 53.53 56.96 53.53 56.89 6301880
2008-03-19 56.17 56.96 52.24 52.41 6967923
2008-03-20 52.64 53.51 51.14 53.07 5461555
2008-03-24 53.39 54.88 53.36 54.34 1839263
2008-03-25 54.52 56.73 53.88 56.26 3458513
2008-03-26 55.68 55.92 54.09 54.44 2966800
2008-03-27 54.46 55.04 53.52 54.25 3123431
2008-03-28 54.62 54.82 54.05 54.25 2438375
2008-03-31 54.13 54.58 53.35 54.32 2284332
2008-04-01 54.88 55.27 54.25 55.11 2840525
2008-04-02 55.24 56.40 55.08 56.05 3242338
2008-04-03 55.60 57.34 55.49 56.86 4856955
2008-04-04 56.85 57.74 56.41 56.80 3163546
2008-04-07 57.33 58.05 56.45 57.02 3227176
2008-04-08 56.98 57.20 56.22 56.80 2193836
2008-04-09 56.44 56.75 54.53 54.94 3957328
2008-04-10 54.90 55.67 54.36 55.45 2954905
2008-04-11 54.85 56.22 54.73 54.99 2600428
2008-04-14 55.07 56.90 54.78 56.19 4147023
2008-04-15 56.37 57.78 56.22 57.63 4024731
2008-04-16 58.89 60.45 58.34 60.06 6400354
2008-04-17 59.92 60.39 58.36 59.53 4293715
2008-04-18 60.41 61.75 60.06 61.64 4156884
2008-04-21 61.31 61.70 60.83 61.44 2811049
2008-04-22 60.99 61.89 60.60 61.14 3888972
2008-04-23 59.51 60.00 57.85 58.74 5387304
2008-04-24 59.59 60.38 58.19 59.93 3480163
2008-04-25 60.11 60.50 59.55 60.13 3016098
2008-04-28 60.45 60.59 59.80 60.20 2540045
2008-04-29 60.24 61.00 59.60 59.99 2744015
2008-04-30 59.87 60.96 59.49 59.58 3060549
2008-05-01 59.50 60.97 59.08 60.71 3307881
2008-05-02 61.00 61.00 59.40 60.19 2980830
2008-05-05 59.90 60.57 59.25 60.19 2665727
2008-05-06 59.47 62.67 59.25 62.27 4854933
2008-05-07 62.54 62.54 60.87 61.18 3665956
2008-05-08 61.49 62.39 61.31 62.28 2575132
2008-05-09 61.83 62.15 61.29 61.90 1712734
2008-05-12 62.19 63.51 61.30 63.38 2956281
2008-05-13 63.42 64.67 63.05 64.42 3977642
2008-05-14 64.66 64.88 63.71 63.79 3464111
2008-05-15 63.51 64.56 63.04 64.49 2646472
2008-05-16 64.48 65.23 63.85 64.31 3321710
2008-05-19 64.46 66.74 63.79 64.75 5775829
2008-05-20 64.57 65.23 63.79 64.91 4760718
2008-05-21 65.00 65.98 63.62 63.79 4561794
2008-05-22 63.97 64.15 63.00 63.50 2920289
2008-05-23 63.32 63.63 62.34 62.74 2779620
2008-05-27 62.75 64.20 62.75 63.91 2477629
2008-05-28 64.03 64.20 63.17 64.19 5888834
2008-05-29 65.34 67.74 64.75 66.85 5420899
2008-05-30 67.58 67.74 66.21 67.38 3877156
2008-06-02 67.17 67.31 65.91 66.77 3263989
2008-06-03 67.10 67.72 65.06 65.50 4798097
2008-06-04 65.79 66.08 64.76 65.00 3805906
2008-06-05 65.24 66.96 65.24 66.95 3077296
2008-06-06 66.26 66.50 64.18 64.18 3643660
2008-06-09 64.81 65.60 64.19 65.23 3404555
2008-06-10 64.76 65.21 63.63 64.59 3717258
2008-06-11 64.00 64.20 60.74 60.86 7194135
2008-06-12 61.07 62.74 61.01 61.88 3896949
2008-06-13 62.42 64.23 62.42 63.42 3173322
2008-06-16 63.12 64.35 62.51 63.73 4469718
2008-06-17 64.18 64.18 61.98 62.12 3886400
2008-06-18 61.84 62.67 60.82 62.06 3958111
2008-06-19 62.34 64.88 62.08 64.67 3695687
2008-06-20 64.30 64.36 62.99 63.74 2826117
2008-06-23 64.14 64.20 62.38 62.68 2260978
2008-06-24 62.38 63.87 61.87 62.62 3132851
2008-06-25 62.60 63.75 62.51 62.88 2371853
2008-06-26 62.29 62.87 61.15 61.19 3597575
2008-06-27 60.94 61.65 60.50 61.04 5069342
2008-06-30 61.01 63.36 60.77 62.67 3988305
2008-07-01 62.07 62.07 59.56 61.11 4619368
2008-07-02 61.57 61.76 57.71 57.82 4481400
2008-07-03 57.81 60.47 57.81 58.91 2840324
2008-07-07 59.73 60.21 57.92 58.86 3996564
2008-07-08 59.05 62.17 58.90 62.08 3917951
2008-07-09 62.15 62.70 59.99 60.35 2793886
2008-07-10 61.85 63.12 61.56 62.31 4356358
2008-07-11 61.71 62.87 60.25 61.78 3574406
2008-07-14 62.66 63.50 60.60 61.23 3074090
2008-07-15 60.62 61.52 59.05 60.86 4992420
2008-07-16 61.06 63.77 61.06 63.72 4736523
2008-07-17 64.19 64.48 62.32 63.48 2725107
2008-07-18 63.32 63.91 62.11 63.42 2951442
2008-07-21 63.30 63.92 62.82 63.54 2292198
2008-07-22 63.40 66.12 62.91 65.69 5014500
2008-07-23 67.49 70.68 66.90 69.96 6465807
2008-07-24 70.60 72.85 69.80 69.94 6260431
2008-07-25 69.73 70.36 68.15 70.11 3420388
2008-07-28 70.74 70.97 68.96 69.02 4183466
2008-07-29 69.10 72.69 68.75 72.69 4927745
2008-07-30 72.92 75.53 72.26 73.64 5997839
2008-07-31 73.03 73.64 71.70 71.92 4486638
2008-08-01 72.00 72.04 69.56 70.62 3248416
2008-08-04 70.67 71.30 68.95 70.15 3968606
2008-08-05 71.79 73.08 70.51 72.94 4909012
2008-08-06 73.47 73.47 71.66 72.64 4033079
2008-08-07 71.93 72.72 70.58 70.95 3489727
2008-08-08 70.44 73.66 70.00 73.55 3576670
2008-08-11 73.35 74.50 71.54 72.24 3656748
2008-08-12 72.29 72.30 67.75 68.74 6288210
2008-08-13 68.34 70.37 66.40 69.91 4742247
2008-08-14 69.44 72.00 69.06 70.49 4170436
2008-08-15 70.56 70.97 69.77 70.58 3910346
2008-08-18 70.71 70.99 69.10 69.45 3048050
2008-08-19 68.82 69.22 67.72 67.96 3274547
2008-08-20 68.28 68.71 67.29 67.89 3529156
2008-08-21 67.19 70.02 67.00 69.54 2746345
2008-08-22 70.15 71.24 69.87 70.99 2036737
2008-08-25 70.64 70.80 69.50 70.00 2473158
2008-08-26 70.08 70.58 69.27 70.53 2226717
2008-08-27 70.51 72.24 70.27 71.98 2281725
2008-08-28 72.28 73.79 72.19 73.63 2942600
2008-08-29 73.28 74.90 73.28 73.53 3995960
2008-09-02 72.44 74.50 69.65 69.98 6580893
2008-09-03 69.72 70.60 68.43 69.21 4098070
2008-09-04 68.58 68.58 66.34 66.61 4246984
2008-09-05 66.01 66.61 63.47 66.39 6417935
2008-09-08 67.76 69.00 66.44 67.51 5232869
2008-09-09 67.79 67.79 62.04 62.56 7688738
2008-09-10 64.10 66.57 63.49 65.47 6957528
2008-09-11 65.57 68.98 65.57 68.48 6170304
2008-09-12 68.06 68.75 66.75 67.97 4408429
2008-09-15 65.37 67.69 65.26 65.87 5328997
2008-09-16 65.35 68.82 64.55 68.82 7162167
2008-09-17 67.52 68.93 66.68 67.54 7361930
2008-09-18 68.76 70.98 64.34 69.12 6819208
2008-09-19 71.99 72.56 67.01 70.36 4809491
2008-09-22 69.70 71.20 66.75 66.97 3674531
2008-09-23 67.33 69.39 66.01 66.60 4626763
2008-09-24 67.02 67.70 65.54 65.85 2973126
2008-09-25 66.69 68.97 66.27 67.87 3529503
2008-09-26 66.58 70.25 66.47 69.93 5091465
2008-09-29 68.99 69.53 64.09 65.50 4751469
2008-09-30 66.07 67.59 65.35 66.21 4001793
2008-10-01 65.52 66.58 63.50 65.04 4779883
2008-10-02 64.39 64.39 55.66 56.64 10058465
2008-10-03 56.88 60.58 55.02 56.17 6344854
2008-10-06 54.69 57.63 51.01 56.97 6375537
2008-10-07 58.21 58.84 54.35 54.51 5636697
2008-10-08 52.32 57.72 51.05 54.61 7076971
2008-10-09 55.01 57.82 52.00 52.16 5590549
2008-10-10 48.67 55.00 45.06 52.05 8862774
2008-10-13 54.52 57.80 52.00 57.79 5424720
2008-10-14 60.30 60.66 53.62 55.33 5745315
2008-10-15 55.14 55.14 50.27 50.27 6721250
2008-10-16 51.24 53.13 48.13 52.98 6671654
2008-10-17 51.60 55.90 50.84 52.54 5098522
2008-10-20 53.20 55.97 52.50 55.86 4036876
2008-10-21 55.30 57.53 53.68 53.87 4112406
2008-10-22 54.65 56.45 52.61 54.54 7351106
2008-10-23 55.90 56.43 50.96 54.58 6455187
2008-10-24 50.50 54.95 50.50 53.12 5137097
2008-10-27 53.04 56.00 52.01 52.33 4553193
2008-10-28 53.84 57.45 51.29 57.33 4705613
2008-10-29 58.18 62.57 55.90 57.91 5758553
2008-10-30 59.86 61.16 56.39 58.84 5172049
2008-10-31 58.83 61.58 57.51 59.94 4125705
2008-11-03 60.69 61.42 58.08 58.61 3514297
2008-11-04 60.00 62.20 59.51 60.90 4853187
2008-11-05 60.14 61.42 56.76 57.07 5028021
2008-11-06 55.76 57.65 53.22 53.78 5815040
2008-11-07 54.25 55.03 52.29 53.72 4601353
2008-11-10 54.90 55.76 54.08 55.02 4048085
2008-11-11 54.89 56.18 52.40 54.73 4507101
2008-11-12 53.76 54.42 50.69 51.07 5007285
2008-11-13 51.48 54.39 47.49 54.09 9063331
2008-11-14 53.01 55.00 51.49 51.98 5196706
2008-11-17 51.18 52.11 49.01 50.06 4389462
2008-11-18 50.15 51.30 48.57 50.12 4323485
2008-11-19 50.05 50.19 45.06 45.33 6710045
2008-11-20 44.87 46.44 41.42 43.29 7360030
2008-11-21 44.32 45.68 42.38 45.68 5697799
2008-11-24 46.60 49.06 44.82 47.84 5840832
2008-11-25 48.83 49.75 47.08 48.35 4107565
2008-11-26 47.47 50.06 47.06 49.52 3830381
2008-11-28 49.51 50.25 48.21 49.47 1820378
2008-12-01 48.22 48.24 45.40 45.59 4503925
2008-12-02 46.41 47.73 45.81 47.62 3737619
2008-12-03 46.77 47.48 44.54 46.36 7086420
2008-12-04 45.75 47.82 45.15 46.09 4414020
2008-12-05 45.42 46.41 43.50 46.14 5246995
2008-12-08 47.48 49.67 47.00 48.82 4795222
2008-12-09 48.36 48.36 46.06 46.87 3910135
2008-12-10 47.42 48.59 46.73 48.39 4408757
2008-12-11 47.80 48.97 45.62 46.21 3735569
2008-12-12 45.08 46.11 43.20 44.52 4056367
2008-12-15 45.25 46.05 43.12 44.02 3404837
2008-12-16 44.37 46.87 44.20 46.31 4180662
2008-12-17 45.55 49.25 45.55 47.95 4066048
2008-12-18 48.22 48.82 45.30 45.90 4178798
2008-12-19 45.59 46.23 44.36 44.56 5096109
2008-12-22 44.16 44.90 43.70 44.05 3302726
2008-12-23 44.81 44.86 43.50 43.95 3050051
2008-12-24 44.09 44.65 43.52 43.67 881039
2008-12-26 43.91 44.44 43.77 44.36 1026056
2008-12-29 44.19 44.61 42.97 44.04 3292901
2008-12-30 44.26 45.57 43.90 45.50 2967292
2008-12-31 45.69 47.71 45.36 47.05 3474276
2009-01-02 46.91 49.44 46.59 49.07 3024970
2009-01-05 48.86 49.34 47.86 48.50 3456414
2009-01-06 48.06 50.14 48.06 49.90 3420606
2009-01-07 49.50 50.16 47.26 47.58 3008928
2009-01-08 47.31 48.11 46.25 47.64 2143259
2009-01-09 47.64 48.10 45.87 46.55 2961191
2009-01-12 45.60 45.60 42.85 43.31 5534351
2009-01-13 43.88 44.41 41.02 42.14 6812247
2009-01-14 41.68 41.96 39.05 39.52 8346855
2009-01-15 39.38 40.14 37.05 38.80 8624605
2009-01-16 39.44 39.73 37.22 37.81 6229744
2009-01-20 37.34 38.12 35.08 35.28 6562064
2009-01-21 35.80 36.74 33.45 35.40 9152533
2009-01-22 34.94 36.16 34.30 35.57 7575117
2009-01-23 34.67 35.01 33.47 34.15 6201882
2009-01-26 34.16 35.68 34.00 35.30 5492964
2009-01-27 35.62 38.27 34.87 37.65 8491913
2009-01-28 39.50 40.70 38.16 39.86 7635117
2009-01-29 39.39 39.49 37.92 38.21 3729552
2009-01-30 38.27 38.75 37.39 38.36 4735928
2009-02-02 37.81 38.22 36.96 37.55 4107109
2009-02-03 37.84 38.28 36.71 37.90 5830959
2009-02-04 37.93 39.28 37.62 38.63 4500656
2009-02-05 38.63 39.79 37.51 39.51 4073852
2009-02-06 39.55 42.34 39.31 41.27 6433301
2009-02-09 41.13 41.61 39.86 41.22 4153831
2009-02-10 40.94 41.22 37.74 38.40 6707364
2009-02-11 38.71 39.00 37.40 38.02 3510628
2009-02-12 37.47 37.47 35.36 36.81 6126069
2009-02-13 36.76 38.41 36.50 37.73 5102570
2009-02-17 36.95 37.51 35.13 35.67 5640304
2009-02-18 35.68 36.50 35.12 35.56 3450616
2009-02-19 34.38 35.55 33.85 34.04 4393710
2009-02-20 33.78 34.58 33.11 33.97 6483243
2009-02-23 34.26 34.63 32.10 32.22 5093001
2009-02-24 32.35 33.89 32.14 33.47 5621839
2009-02-25 33.35 33.35 31.85 32.56 5753581
2009-02-26 32.86 33.15 32.18 32.37 5702592
2009-02-27 31.66 32.52 30.77 31.72 6066892
2009-03-02 30.75 31.08 29.44 29.56 5810509
2009-03-03 29.91 30.10 28.90 29.13 8124382
2009-03-04 29.53 30.55 28.79 29.98 8877370
2009-03-05 29.09 29.53 26.87 27.25 9676104
2009-03-06 27.50 28.64 26.85 27.41 6988978
2009-03-09 27.84 27.95 26.69 26.95 7952522
2009-03-10 27.52 28.34 27.34 28.21 9281711
2009-03-11 28.58 28.89 27.93 28.43 4868960
2009-03-12 28.44 30.13 27.84 29.94 7063981
2009-03-13 30.15 30.56 28.90 29.28 5144468
2009-03-16 29.99 32.07 29.69 31.04 7533213
2009-03-17 30.92 31.57 30.44 31.50 4191269
2009-03-18 31.23 31.80 30.01 31.30 7324430
2009-03-19 31.59 32.25 31.00 31.45 4818586
2009-03-20 31.61 31.94 30.32 30.46 5247491
2009-03-23 30.88 33.37 30.88 33.35 5203245
2009-03-24 32.90 35.00 32.10 34.21 8132261
2009-03-25 34.30 34.70 32.59 33.56 6860949
2009-03-26 34.25 36.10 34.03 35.94 7627274
2009-03-27 35.52 35.56 34.61 34.88 5466262
2009-03-30 33.99 34.27 32.59 33.13 5095281
2009-03-31 33.87 34.53 32.81 33.75 5930482
2009-04-01 33.36 34.87 32.99 34.54 5993005
2009-04-02 35.26 38.04 35.26 36.90 7481563
2009-04-03 37.00 37.55 36.80 37.45 4575399
2009-04-06 37.14 37.14 35.38 36.39 5211932
2009-04-07 35.87 36.23 34.83 35.18 3896499
2009-04-08 35.27 36.49 35.27 36.24 4880369
2009-04-09 37.17 37.75 36.84 37.35 4612171
2009-04-13 37.10 37.32 35.94 36.99 4871203
2009-04-14 36.55 37.28 36.15 36.45 3565103
2009-04-15 37.11 38.08 36.37 37.01 6467626
2009-04-16 37.17 37.67 36.49 37.22 4094633
2009-04-17 37.28 38.47 37.07 37.79 3996132
2009-04-20 37.26 37.50 35.29 35.65 4220953
2009-04-21 35.40 37.73 35.10 37.37 7209329
2009-04-22 34.55 39.31 34.55 37.50 22727549
2009-04-23 37.68 39.66 37.13 38.18 10718967
2009-04-24 38.59 39.01 37.49 37.79 5816476
2009-04-27 37.01 37.39 35.42 35.92 7646178
2009-04-28 35.44 35.82 34.35 34.77 6421427
2009-04-29 35.15 36.11 34.79 35.51 4086278
2009-04-30 35.93 36.67 35.33 35.68 5370581
2009-05-01 35.12 36.35 34.32 35.80 5727543
2009-05-04 36.17 38.77 36.15 37.91 7796909
2009-05-05 37.71 38.25 36.54 36.96 3937499
2009-05-06 37.42 38.20 36.70 37.70 5365258
2009-05-07 37.94 38.21 36.54 37.03 6610518
2009-05-08 37.40 38.43 37.25 38.01 5366002
2009-05-11 37.58 37.77 36.41 36.44 5291933
2009-05-12 37.06 37.12 35.97 36.51 6960400
2009-05-13 35.93 36.15 34.83 34.96 5550460
2009-05-14 34.62 35.88 34.50 34.50 4123761
2009-05-15 34.51 35.62 34.51 35.08 4943580
2009-05-18 35.67 36.32 35.11 36.25 4307504
2009-05-19 36.49 36.94 35.95 36.06 3272570
2009-05-20 36.42 38.25 36.29 36.67 4325841
2009-05-21 36.16 36.28 33.96 34.43 6297329
2009-05-22 34.48 35.58 34.41 35.21 3341176
2009-05-26 35.38 36.96 34.67 36.46 5245268
2009-05-27 36.50 36.57 34.75 34.93 4620273
2009-05-28 35.53 35.54 34.34 35.38 3302310
2009-05-29 35.61 37.20 35.47 37.20 4616098
2009-06-01 37.57 39.91 37.10 39.51 7209346
2009-06-02 39.46 40.88 39.35 40.13 5868109
2009-06-03 39.87 40.21 38.35 39.00 4347279
2009-06-04 39.21 40.51 38.72 40.44 5350111
2009-06-05 41.00 41.88 40.29 40.70 5111214
2009-06-08 39.98 41.51 39.97 40.94 4358901
2009-06-09 40.85 41.90 40.73 41.13 4090413
2009-06-10 41.69 41.69 39.75 40.54 4704192
2009-06-11 40.51 41.23 40.36 40.45 2988998
2009-06-12 40.39 41.40 40.03 41.23 3589288
2009-06-15 40.35 40.90 38.67 39.21 4993454
2009-06-16 39.90 40.21 38.82 38.90 4209880
2009-06-17 38.77 39.15 38.02 38.36 4210271
2009-06-18 38.60 38.60 37.53 38.12 3301970
2009-06-19 38.36 38.91 37.95 38.46 5001688
2009-06-22 37.75 38.00 36.33 36.40 3646724
2009-06-23 36.53 36.88 35.92 36.45 2965162
2009-06-24 36.94 38.09 36.65 36.90 5212655
2009-06-25 36.67 39.22 36.67 38.98 4320102
2009-06-26 38.76 39.54 38.26 39.19 4511350
2009-06-29 38.85 39.29 37.90 38.22 3716721
2009-06-30 38.41 38.72 37.16 37.67 4068902
2009-07-01 37.52 39.27 37.52 38.18 3951514
2009-07-02 37.76 37.89 36.85 36.90 3126879
2009-07-06 36.54 37.22 36.20 37.14 3746628
2009-07-07 36.98 37.14 35.73 35.87 4883666
2009-07-08 35.97 36.48 35.28 36.10 5065999
2009-07-09 36.29 36.91 36.04 36.23 3022066
2009-07-10 36.06 37.40 35.63 36.65 2086898
2009-07-13 36.53 37.40 35.77 37.39 3110314
2009-07-14 37.94 39.42 37.94 38.78 5247645
2009-07-15 39.30 40.51 39.14 40.35 4340769
2009-07-16 40.29 41.20 39.90 40.92 3647048
2009-07-17 40.76 41.67 40.35 41.39 3309728
2009-07-20 41.50 42.95 41.25 42.85 4562719
2009-07-21 43.00 43.72 42.49 43.37 4748512
2009-07-22 43.29 44.35 42.51 43.89 3807049
2009-07-23 43.72 45.55 43.61 45.36 4863976
2009-07-24 45.02 45.49 44.05 44.84 2666580
2009-07-27 45.23 45.30 44.27 45.12 2944798
2009-07-28 44.50 45.15 43.29 43.63 5531404
2009-07-29 42.31 42.92 41.61 42.80 5197448
2009-07-30 43.20 43.90 42.82 42.95 3763230
2009-07-31 42.98 43.73 42.67 43.25 3720894
2009-08-03 43.73 44.70 43.56 44.36 4064991
2009-08-04 44.16 44.78 43.75 44.44 3098208
2009-08-05 44.50 44.50 43.02 43.44 2326554
2009-08-06 43.54 43.81 42.95 43.13 2158861
2009-08-07 43.77 46.99 43.67 46.37 5774965
2009-08-10 46.25 46.25 44.87 45.17 2937600
2009-08-11 44.76 46.77 44.39 46.44 4402425
2009-08-12 46.44 47.41 46.01 46.85 4650121
2009-08-13 47.07 48.65 46.42 48.59 5062587
2009-08-14 48.50 48.50 46.84 47.27 3213705
2009-08-17 46.44 46.49 45.09 45.33 3176979
2009-08-18 45.44 46.19 45.33 46.11 2685898
2009-08-19 45.60 46.31 45.00 45.67 3051028
2009-08-20 45.81 46.72 45.35 46.46 4224352
2009-08-21 46.69 47.86 46.30 47.54 2814481
2009-08-24 47.63 48.00 46.55 47.01 2630263
2009-08-25 47.42 47.96 46.76 46.87 2439944
2009-08-26 46.72 47.21 46.03 46.21 3067900
2009-08-27 46.23 46.80 45.05 46.50 2803325
2009-08-28 46.93 47.28 46.20 46.91 2735000
2009-08-31 46.10 46.60 45.65 45.87 2382906
2009-09-01 45.65 46.80 45.13 45.35 2870045
2009-09-02 45.25 45.26 44.24 44.49 2876040
2009-09-03 44.89 46.96 44.70 46.82 4376531
2009-09-04 46.74 48.20 46.43 47.96 3341638
2009-09-08 48.34 48.67 47.38 47.51 3279260
2009-09-09 47.30 49.26 47.30 48.39 4384120
2009-09-10 48.47 49.50 48.01 49.23 3074195
2009-09-11 49.48 50.10 48.12 48.68 4575602
2009-09-14 48.38 49.33 48.00 49.03 2239556
2009-09-15 49.34 49.34 48.23 48.77 3395752
2009-09-16 49.21 49.49 46.88 47.49 5573743
2009-09-17 47.42 47.70 46.39 46.64 3921802
2009-09-18 46.97 47.06 46.11 46.34 3352862
2009-09-21 45.78 46.39 45.57 45.91 2742125
2009-09-22 46.40 47.12 46.22 46.47 2519997
2009-09-23 47.01 47.01 45.69 45.76 2443024
2009-09-24 45.91 46.18 44.90 45.05 2579159
2009-09-25 44.81 44.96 43.25 43.96 3879083
2009-09-28 44.22 44.91 43.84 44.46 1874534
2009-09-29 44.57 44.62 43.74 43.85 2569280
2009-09-30 43.94 44.19 42.77 43.11 4474607
2009-10-01 42.58 44.19 42.58 43.62 6210428
2009-10-02 43.15 43.74 42.71 43.26 3802133
2009-10-05 43.55 44.16 42.93 44.07 2519950
2009-10-06 44.29 44.94 44.01 44.36 3581341
2009-10-07 44.45 44.90 44.01 44.41 2489851
2009-10-08 45.04 46.00 44.72 45.84 4700105
2009-10-09 45.83 46.26 45.41 46.16 2463897
2009-10-12 46.34 46.89 45.41 45.95 2418076
2009-10-13 45.94 45.94 45.20 45.68 3426131
2009-10-14 46.35 48.35 46.35 48.28 6620018
2009-10-15 48.15 48.69 47.80 48.63 4476722
2009-10-16 48.14 49.39 47.84 49.15 4132099
2009-10-19 49.30 50.20 48.84 49.68 3750303
2009-10-20 49.80 49.81 48.89 49.52 3027002
2009-10-21 49.35 50.10 48.56 48.62 3088720
2009-10-22 48.32 48.86 47.61 48.65 4003570
2009-10-23 48.12 48.12 46.01 46.88 6028476
2009-10-26 46.91 47.90 46.53 46.93 4079473
2009-10-27 46.89 47.51 46.01 46.05 6077808
2009-10-28 47.35 49.75 46.19 46.25 9204948
2009-10-29 46.61 47.62 46.25 47.13 3621235
2009-10-30 46.84 47.37 46.25 46.62 4987669
2009-11-02 46.67 47.82 45.94 46.63 3464325
2009-11-03 49.67 50.00 47.55 49.15 12993287
2009-11-04 49.44 50.38 49.19 49.86 8373068
2009-11-05 50.26 51.10 49.90 51.00 3842667
2009-11-06 50.93 52.44 50.56 52.07 5548166
2009-11-09 52.57 52.66 51.63 51.95 7035818
2009-11-10 51.63 52.38 51.51 51.80 3096753
2009-11-11 51.83 52.52 51.65 51.96 3645539
2009-11-12 52.39 52.84 51.09 51.26 5457010
2009-11-13 51.65 51.83 51.27 51.67 4386512
2009-11-16 51.93 52.00 51.42 51.66 6332571
2009-11-17 51.38 51.71 51.05 51.68 5201626
2009-11-18 51.70 51.92 51.09 51.62 2800775
2009-11-19 51.18 51.25 50.41 50.92 2959692
2009-11-20 50.58 51.55 50.57 51.40 3444667
2009-11-23 51.84 52.40 51.83 52.02 2504150
2009-11-24 51.92 52.02 51.26 51.49 2616464
2009-11-25 51.51 51.91 51.35 51.84 1891687
2009-11-27 50.92 51.54 50.30 51.19 1466293
2009-11-30 51.31 51.64 50.76 51.40 2232686
2009-12-01 51.66 52.66 51.66 52.35 1735932
2009-12-02 52.45 52.52 51.90 52.22 1324535
2009-12-03 52.20 52.29 51.37 51.48 1818042
2009-12-04 52.00 52.99 52.00 52.84 2456900
2009-12-07 52.70 52.94 52.26 52.33 2041758
2009-12-08 52.04 52.06 51.01 51.30 2673133
2009-12-09 51.51 51.51 50.65 51.27 1658661
2009-12-10 51.73 52.40 51.51 52.24 1863411
2009-12-11 52.29 52.54 52.02 52.22 1707187
2009-12-14 52.33 53.18 52.33 53.08 1781984
2009-12-15 53.14 53.14 52.51 52.78 1641596
2009-12-16 52.91 53.12 52.69 52.86 1638246
2009-12-17 52.32 52.57 51.97 52.06 1675610
2009-12-18 52.42 52.51 51.79 52.04 2264200
2009-12-21 52.25 53.27 52.24 53.08 1596960
2009-12-22 53.40 53.58 52.79 53.01 1757564
2009-12-23 53.01 53.94 52.85 53.82 1194739
2009-12-24 53.76 54.55 53.76 54.24 594390
2009-12-28 54.25 54.43 53.27 53.59 799660
2009-12-29 53.77 53.99 53.29 53.30 1021497
2009-12-30 53.20 53.50 53.08 53.24 993733
2009-12-31 53.19 53.30 52.38 52.42 1164870
2010-01-04 52.83 52.83 52.04 52.59 1884435
2010-01-05 52.56 53.62 52.50 53.40 1803806
2010-01-06 53.13 53.96 53.01 53.25 2115971
2010-01-07 53.01 53.03 52.11 52.55 3161446
2010-01-08 52.44 54.76 52.44 54.36 3042372
2010-01-11 54.73 54.73 53.73 54.23 1452433
2010-01-12 53.84 54.33 53.58 54.02 2466145
2010-01-13 54.03 54.22 53.31 54.00 1497505
2010-01-14 53.75 53.96 52.76 53.15 2677101
2010-01-15 53.36 53.36 52.31 52.78 2805845
2010-01-19 52.90 53.15 52.47 53.05 1779391
2010-01-20 52.01 52.08 50.90 51.75 3114772
2010-01-21 51.60 52.50 50.38 50.40 3712569
2010-01-22 50.40 50.90 49.55 49.65 2728216
2010-01-25 50.20 50.33 49.50 49.87 1600879
2010-01-26 49.71 50.50 49.38 49.75 2460962
2010-01-27 49.56 50.67 49.19 50.43 3019708
2010-01-28 49.93 49.94 47.81 48.09 4524092
2010-01-29 48.00 48.54 46.98 47.06 3038237
2010-02-01 47.28 48.50 47.28 48.08 2308139
2010-02-02 48.42 49.54 48.05 49.00 2867437
2010-02-03 48.59 49.25 48.25 48.45 1710610
2010-02-04 48.01 48.15 46.77 46.83 2929370
2010-02-05 46.73 47.29 46.18 47.10 3011491
2010-02-08 47.01 47.60 46.25 46.31 3127981
2010-02-09 47.27 47.75 46.93 47.14 1898477
2010-02-10 47.10 47.38 46.31 46.99 2391289
2010-02-11 46.85 48.92 46.76 48.58 3510114
2010-02-12 48.10 48.55 47.75 48.48 2418984
2010-02-16 48.77 49.92 48.40 49.89 2512023
2010-02-17 49.90 50.00 48.89 49.26 2253498
2010-02-18 49.39 50.35 49.22 50.25 2693529
2010-02-19 49.97 51.30 49.97 51.01 3290666
2010-02-22 51.24 51.37 50.82 51.14 1665405
2010-02-23 51.01 51.18 50.18 50.68 1997379
2010-02-24 50.83 51.16 50.55 51.11 1715221
2010-02-25 50.67 51.74 50.09 51.65 2563057
2010-02-26 51.63 51.73 51.04 51.43 2579380
2010-03-01 52.57 53.06 52.20 52.64 2915563
2010-03-02 53.02 53.10 52.48 52.71 1423376
2010-03-03 52.73 53.00 52.14 52.22 1834360
2010-03-04 52.03 52.78 52.00 52.47 2614397
2010-03-05 52.79 53.15 52.60 52.97 2668209
2010-03-08 53.11 53.38 52.56 52.97 1839229
2010-03-09 52.95 54.04 52.89 53.74 2369363
2010-03-10 54.00 54.43 53.32 53.87 1979545
2010-03-11 53.95 54.55 53.87 54.36 1879625
2010-03-12 54.79 54.79 53.98 54.45 1272078
2010-03-15 54.35 54.68 53.99 54.56 1277684
2010-03-16 54.71 55.21 54.52 55.13 2142333
2010-03-17 55.21 55.55 54.99 55.28 1742842
2010-03-18 55.03 56.02 54.98 55.68 2248947
2010-03-19 55.71 56.17 55.01 55.33 3175687
2010-03-22 55.03 55.71 54.55 55.40 2811500
2010-03-23 55.57 55.82 54.46 55.24 2933670
2010-03-24 55.04 55.04 54.14 54.66 2843331
2010-03-25 55.06 55.80 54.60 54.70 2887605
2010-03-26 55.02 55.06 54.15 54.83 1909112
2010-03-29 55.17 55.93 54.96 55.81 1796120
2010-03-30 55.76 56.50 55.70 56.20 3059752
2010-03-31 55.78 56.09 55.41 55.89 1945747
2010-04-01 56.25 57.00 56.25 56.99 2863181
2010-04-05 57.16 57.81 56.58 57.56 2602153
2010-04-06 57.31 57.77 57.11 57.59 2509143
2010-04-07 57.45 57.91 56.90 57.68 3886442
2010-04-08 57.41 58.56 57.38 58.46 4173460
2010-04-09 58.46 58.62 57.30 57.91 2643980
2010-04-12 57.88 58.41 57.53 58.39 2509060
2010-04-13 58.37 59.28 57.87 59.17 2903121
2010-04-14 59.81 60.61 59.41 60.13 3403983
2010-04-15 60.01 60.77 59.77 60.61 2565521
2010-04-16 60.39 60.59 58.57 59.47 2913650
2010-04-19 59.31 59.53 58.64 59.39 1604959
2010-04-20 59.90 60.55 59.64 60.19 1695734
2010-04-21 60.20 60.33 59.68 60.19 2266824
2010-04-22 59.70 60.59 58.96 60.54 2452778
2010-04-23 60.23 60.90 59.92 60.88 2923837
2010-04-26 60.92 61.27 60.68 61.09 1974908
2010-04-27 60.84 61.09 59.52 59.65 2900427
2010-04-28 58.60 59.73 58.12 59.17 5057699
2010-04-29 59.59 60.88 59.41 60.51 4304605
2010-04-30 60.51 61.15 59.25 59.33 2971812
2010-05-03 59.78 61.59 59.75 61.15 3149812
2010-05-04 60.17 60.33 59.07 59.65 3007574
2010-05-05 58.28 59.20 57.92 58.34 3226542
2010-05-06 58.05 58.75 51.93 56.38 4866317
2010-05-07 56.27 56.83 54.49 55.22 4769283
2010-05-10 58.57 58.82 57.23 58.79 3508139
2010-05-11 58.02 59.69 58.02 59.15 2832686
2010-05-12 59.57 60.92 59.23 60.73 2121799
2010-05-13 60.44 60.76 59.60 59.79 1999395
2010-05-14 59.18 59.53 57.84 58.29 2287009
2010-05-17 58.31 58.88 56.55 58.13 2212424
2010-05-18 58.60 58.67 56.60 57.11 2749056
2010-05-19 56.90 57.66 54.95 55.98 3431780
2010-05-20 54.66 55.20 53.14 53.41 3469051
2010-05-21 52.42 55.33 52.07 54.81 3747668
2010-05-24 54.58 55.60 54.33 54.37 2252811
2010-05-25 52.87 54.36 52.50 54.31 2949863
2010-05-26 54.92 55.96 54.58 54.99 2795861
2010-05-27 55.64 56.79 55.05 56.72 2537906
2010-05-28 56.86 57.05 55.76 56.46 2747395
2010-06-01 55.96 57.30 54.97 55.03 6398629
2010-06-02 55.46 56.73 54.90 56.69 3437165
2010-06-03 57.01 57.41 56.08 56.80 2698149
2010-06-04 55.48 55.84 53.09 53.40 4302953
2010-06-07 53.51 53.87 52.16 52.19 3348674
2010-06-08 52.42 53.53 52.00 53.34 3002182
2010-06-09 53.82 55.48 53.34 53.60 2996197
2010-06-10 54.69 56.22 54.69 56.16 3581128
2010-06-11 55.46 56.91 55.36 56.80 2177888
2010-06-14 57.40 57.60 56.11 56.18 2220309
2010-06-15 56.75 58.52 56.75 58.46 2966061
2010-06-16 57.88 58.85 57.79 58.29 4798300
2010-06-17 58.30 58.79 57.25 58.66 3418456
2010-06-18 58.71 59.10 58.49 59.09 3610473
2010-06-21 59.93 60.84 59.50 59.97 4853550
2010-06-22 59.86 60.01 57.23 57.47 3363624
2010-06-23 57.51 57.73 56.47 57.47 2616936
2010-06-24 57.25 57.28 55.95 56.23 2427998
2010-06-25 56.31 57.01 55.89 56.68 3063064
2010-06-28 57.01 57.29 56.35 56.60 1773074
2010-06-29 55.60 55.60 52.97 53.44 5460618
2010-06-30 53.41 54.22 52.88 53.05 4090250
2010-07-01 53.11 53.91 52.02 52.70 5716085
2010-07-02 52.84 53.00 50.76 50.91 5808585
2010-07-06 51.57 51.86 50.03 50.50 5546376
2010-07-07 50.72 51.86 50.48 51.76 8498886
2010-07-08 52.41 52.50 51.56 51.96 8140776
2010-07-09 52.92 53.92 52.43 53.81 5546473
2010-07-12 53.73 54.28 53.20 54.19 4187085
2010-07-13 55.16 56.12 54.61 55.29 8167633
2010-07-14 54.86 55.68 54.49 55.00 3817747
2010-07-15 55.00 55.17 54.03 55.03 3077280
2010-07-16 54.51 54.69 53.14 53.36 4347533
2010-07-19 53.69 53.75 52.54 52.94 3672797
2010-07-20 51.90 54.08 51.71 53.99 4252826
2010-07-21 54.31 54.36 52.67 53.15 3321032
2010-07-22 54.13 55.61 54.11 54.72 3692062
2010-07-23 54.70 56.65 54.58 56.46 5268862
2010-07-26 56.75 57.87 56.45 57.16 4370707
2010-07-27 57.47 57.64 56.16 56.52 3961754
2010-07-28 54.57 56.13 54.34 56.03 5761061
2010-07-29 56.50 56.70 55.53 55.93 3149840
2010-07-30 55.33 56.53 54.99 56.27 2253417
2010-08-02 57.33 57.55 56.59 57.50 2526863
2010-08-03 57.18 57.79 56.62 57.43 1971735
2010-08-04 57.33 57.77 57.12 57.61 2490943
2010-08-05 57.27 58.00 57.13 57.92 2077444
2010-08-06 57.41 57.79 56.12 57.06 2817349
2010-08-09 57.45 58.00 57.08 57.92 1998566
2010-08-10 57.12 57.98 56.68 57.72 2350499
2010-08-11 56.45 56.78 54.84 55.26 3195398
2010-08-12 54.25 55.11 54.00 54.91 2176507
2010-08-13 54.64 55.25 54.50 54.68 1696591
2010-08-16 54.26 54.79 53.99 54.55 1794971
2010-08-17 55.28 56.19 55.12 55.48 2480857
2010-08-18 55.50 56.32 55.06 56.09 2021009
2010-08-19 55.86 55.88 53.73 54.56 3030556
2010-08-20 54.16 54.55 53.35 54.44 2560272
2010-08-23 54.81 54.81 53.29 53.46 2617682
2010-08-24 52.72 53.12 51.53 52.69 3788179
2010-08-25 52.16 53.34 51.71 53.03 3530221
2010-08-26 53.41 54.01 52.95 53.05 2271413
2010-08-27 53.54 54.64 53.00 54.55 2262099
2010-08-30 54.46 54.95 53.49 53.55 1770277
2010-08-31 53.23 54.47 53.07 53.68 3493224
2010-09-01 54.34 56.20 54.25 56.02 3483263
2010-09-02 56.00 57.13 55.94 57.13 2199186
2010-09-03 57.51 58.62 57.36 57.91 2272498
2010-09-07 57.62 58.13 57.18 57.66 2564933
2010-09-08 57.71 58.64 57.59 58.38 2612858
2010-09-09 58.98 59.03 57.59 57.92 1974895
2010-09-10 58.11 59.00 58.11 58.85 2440741
2010-09-13 59.54 59.64 58.95 59.19 2376052
2010-09-14 59.12 59.41 58.74 58.77 2283209
2010-09-15 58.59 59.28 58.40 58.99 2137540
2010-09-16 58.79 59.05 58.18 58.43 1768814
2010-09-17 58.75 58.90 58.06 58.45 3206287
2010-09-20 58.65 59.29 58.44 58.93 2502034
2010-09-21 59.09 60.00 58.92 59.36 2527712
2010-09-22 59.13 59.40 58.43 58.93 2957527
2010-09-23 58.26 58.90 57.81 57.99 2069761
2010-09-24 58.15 59.99 58.15 59.88 2981159
2010-09-27 59.95 60.09 59.54 59.57 3187534
2010-09-28 59.77 59.79 58.59 59.64 2947659
2010-09-29 59.35 60.46 58.98 59.77 3690077
2010-09-30 60.27 60.80 59.17 59.51 2409525
2010-10-01 59.09 59.45 58.40 59.02 2614324
2010-10-04 58.91 59.52 57.91 58.37 2186499
2010-10-05 59.10 59.82 58.86 59.51 4465745
2010-10-06 59.50 59.82 59.05 59.67 3312423
2010-10-07 59.95 59.99 58.95 59.63 3008159
2010-10-08 59.54 60.67 59.28 60.53 2389281
2010-10-11 60.50 61.15 60.00 60.66 1586270
2010-10-12 60.36 60.36 59.06 59.73 3614623
2010-10-13 60.65 62.71 60.59 62.21 4924361
2010-10-14 62.21 62.21 61.15 61.78 2537046
2010-10-15 62.17 62.27 61.05 61.51 2341664
2010-10-18 61.70 61.74 61.22 61.49 1503390
2010-10-19 60.59 61.25 59.91 60.54 2549233
2010-10-20 60.76 62.26 60.70 61.87 2160739
2010-10-21 61.74 61.90 60.75 61.56 2278985
2010-10-22 61.63 62.14 61.50 62.10 1137478
2010-10-25 62.48 63.18 61.94 61.97 1974605
2010-10-26 61.67 62.68 61.51 62.20 2163819
2010-10-27 61.62 61.67 60.42 61.35 3590539
2010-10-28 61.33 61.35 59.51 60.79 4376800
2010-10-29 60.76 61.98 60.38 61.49 2862725
2010-11-01 61.92 62.88 61.45 61.77 2760865
2010-11-02 62.22 62.57 61.59 62.38 2148372
2010-11-03 62.34 62.56 61.47 62.13 2118242
2010-11-04 62.83 63.64 62.41 62.72 4515280
2010-11-05 62.52 63.32 62.09 62.31 2779276
2010-11-08 62.14 62.70 61.96 62.36 1536546
2010-11-09 62.44 62.64 61.50 61.68 2053576
2010-11-10 61.40 62.24 61.06 62.10 2077012
2010-11-11 61.64 62.22 61.42 61.97 1739968
2010-11-12 61.43 61.87 60.56 60.96 2049775
2010-11-15 61.27 62.30 61.25 61.33 1681011
2010-11-16 61.00 61.14 60.18 60.55 2384548
2010-11-17 60.05 60.54 59.60 60.34 3210311
2010-11-18 61.18 61.92 61.03 61.15 2385361
2010-11-19 61.00 61.39 60.79 61.38 2209445
2010-11-22 61.09 61.31 60.44 61.06 1518470
2010-11-23 60.38 60.52 59.20 59.63 2912271
2010-11-24 60.18 61.25 60.09 61.02 1915739
2010-11-26 60.35 61.31 60.33 60.84 1055356
2010-11-29 60.40 60.97 59.98 60.91 2207299
2010-11-30 60.34 60.82 59.92 60.17 2743922
2010-12-01 61.09 61.66 61.09 61.52 2943937
2010-12-02 61.54 62.89 61.54 62.49 2843185
2010-12-03 62.34 63.00 62.30 62.88 1398023
2010-12-06 62.75 62.97 62.30 62.67 1217957
2010-12-07 63.40 63.67 62.69 62.83 2469202
2010-12-08 62.91 63.03 61.86 62.06 2400373
2010-12-09 62.43 62.99 62.22 62.49 1436899
2010-12-10 62.81 62.87 62.38 62.69 1434080
2010-12-13 63.05 63.06 62.23 62.24 2005493
2010-12-14 62.51 63.03 62.12 62.36 2231669
2010-12-15 62.12 62.97 62.12 62.52 2040869
2010-12-16 62.58 63.05 61.90 62.99 1512892
2010-12-17 62.85 62.93 62.16 62.67 2656713
2010-12-20 62.91 62.93 62.06 62.29 1575158
2010-12-21 62.42 62.82 62.35 62.65 1496928
2010-12-22 62.77 62.96 62.29 62.67 1208344
2010-12-23 62.86 62.96 62.23 62.44 1337212
2010-12-27 62.15 62.91 62.14 62.78 942050
2010-12-28 62.88 62.95 62.38 62.71 1024092
2010-12-29 62.81 63.13 62.72 62.74 1156692
2010-12-30 62.77 63.03 62.51 62.74 1178139
2010-12-31 62.62 63.01 62.60 62.82 1132237
2011-01-03 63.25 64.16 63.25 63.73 3477901
2011-01-04 63.79 63.86 62.84 63.39 2261298
2011-01-05 62.99 63.90 62.99 63.72 2874138
2011-01-06 63.86 64.01 63.43 63.80 2599970
2011-01-07 63.98 65.32 63.98 65.04 4310123
2011-01-10 64.81 65.91 64.55 65.61 2964627
2011-01-11 66.00 66.00 64.62 64.96 3301294
2011-01-12 65.56 65.72 64.85 65.42 1747277
2011-01-13 65.47 66.00 65.20 65.68 1389889
2011-01-14 65.63 65.86 65.16 65.40 2215286
2011-01-18 65.64 65.86 64.78 65.28 2437483
2011-01-19 65.35 65.35 64.50 64.85 2688121
2011-01-20 64.24 64.55 63.45 64.18 3503705
2011-01-21 64.78 64.96 63.66 63.77 3202180
2011-01-24 63.64 64.53 63.55 64.31 3306125
2011-01-25 63.96 64.29 62.75 62.92 8380967
2011-01-26 62.89 63.63 62.08 62.73 5082641
2011-01-27 62.81 63.22 62.27 62.31 3013339
2011-01-28 62.34 62.50 60.22 60.38 5750345
2011-01-31 60.56 61.39 60.52 61.19 4333081
2011-02-01 61.71 62.22 61.57 62.12 3049996
2011-02-02 61.70 62.14 60.80 60.90 2775401
2011-02-03 60.90 61.37 60.69 60.83 3856486
2011-02-04 60.86 61.15 60.44 61.07 3027149
2011-02-07 61.42 61.81 61.10 61.50 2006931
2011-02-08 61.50 61.71 61.10 61.60 1977436
2011-02-09 61.36 62.27 61.32 62.12 2612425
2011-02-10 61.87 63.22 61.80 63.04 3505718
2011-02-11 62.63 64.34 62.63 64.10 2999192
2011-02-14 63.90 64.58 63.69 64.43 2465542
2011-02-15 64.35 64.63 64.24 64.46 2227408
2011-02-16 64.78 65.50 64.61 64.91 3054914
2011-02-17 64.98 65.42 64.67 65.20 2661848
2011-02-18 65.12 65.45 64.78 65.00 3136103
2011-02-22 64.28 65.10 64.01 64.40 4640961
2011-02-23 64.49 64.54 62.79 63.70 5797578
2011-02-24 63.63 64.47 63.18 64.11 3955543
2011-02-25 64.50 64.98 64.29 64.66 1917791
2011-02-28 65.08 65.67 64.89 65.58 3063630
2011-03-01 65.90 66.01 64.65 64.80 3659099
2011-03-02 64.75 65.71 64.64 65.16 2324799
2011-03-03 65.63 65.81 65.08 65.73 2842831
2011-03-04 65.71 65.75 64.71 65.30 2777461
2011-03-07 65.65 65.92 64.28 64.84 2721201
2011-03-08 65.01 65.80 64.74 65.66 2776146
2011-03-09 65.40 65.92 64.90 65.40 2095341
2011-03-10 64.97 65.45 64.00 64.95 3520228
2011-03-11 65.73 66.92 65.39 66.53 4718235
2011-03-14 65.84 66.25 64.97 65.93 3331443
2011-03-15 64.05 66.00 63.90 65.56 3510931
2011-03-16 65.46 65.63 63.94 64.33 3850292
2011-03-17 65.35 66.75 65.07 65.84 3588964
2011-03-18 66.88 67.11 65.99 66.28 3609652
2011-03-21 67.00 68.00 66.79 67.81 1986704
2011-03-22 67.91 68.49 67.17 67.30 2242364
2011-03-23 67.09 67.33 66.50 66.68 1921110
2011-03-24 66.91 67.79 66.86 67.75 2126265
2011-03-25 67.84 69.00 67.81 68.68 2271328
2011-03-28 68.73 69.00 68.43 68.77 1700933
2011-03-29 68.68 69.59 68.49 69.56 1979039
2011-03-30 69.96 70.00 68.92 68.99 2686174
2011-03-31 68.78 69.96 68.78 69.27 2135347
2011-04-01 69.64 70.00 69.17 69.32 1383978
2011-04-04 69.63 69.90 69.08 69.58 1435084
2011-04-05 69.29 69.31 68.62 68.75 1851835
2011-04-06 69.05 69.16 68.00 68.64 1588807
2011-04-07 68.43 68.81 67.92 68.13 1234091
2011-04-08 68.57 68.57 67.10 67.69 1961745
2011-04-11 67.81 68.09 67.38 67.66 1370523
2011-04-12 67.38 68.27 67.11 67.77 1660709
2011-04-13 67.95 68.19 67.45 67.83 1549627
2011-04-14 67.03 67.12 66.32 66.98 2721153
2011-04-15 67.09 68.00 66.93 67.74 2414941
2011-04-18 67.17 67.34 66.38 66.90 2557802
2011-04-19 67.00 67.44 66.73 67.25 2158057
2011-04-20 67.68 68.12 65.94 66.68 3467674
2011-04-21 66.99 67.41 66.15 66.27 2794145
2011-04-25 66.47 67.13 66.32 67.04 2093204
2011-04-26 67.23 68.49 67.06 68.42 1982178
2011-04-27 68.68 68.82 67.99 68.41 2530463
2011-04-28 71.96 74.36 71.01 73.87 6961266
2011-04-29 73.69 74.96 73.43 74.68 3575638
2011-05-02 74.60 75.00 74.10 74.61 2979725
2011-05-03 74.14 74.83 73.86 74.65 2130475
2011-05-04 73.57 74.08 72.14 72.31 3488109
2011-05-05 71.74 73.03 71.32 72.22 3121260
2011-05-06 73.26 73.50 72.60 72.95 2401117
2011-05-09 72.82 73.43 72.33 73.14 1708275
2011-05-10 73.93 74.47 73.51 74.22 1909723
2011-05-11 74.24 74.24 72.74 73.03 2416600
2011-05-12 73.01 73.31 72.16 72.98 1806048
2011-05-13 73.00 73.20 71.25 71.57 2369924
2011-05-16 71.47 72.16 71.25 71.37 1967632
2011-05-17 71.30 71.68 70.53 70.85 2685793
2011-05-18 70.74 72.24 70.32 72.11 1939144
2011-05-19 72.41 73.29 72.38 72.71 1743348
2011-05-20 72.48 72.69 71.77 72.26 1596372
2011-05-23 71.34 71.93 70.82 71.78 2077526
2011-05-24 71.83 72.03 70.87 71.18 1800505
2011-05-25 71.31 72.43 70.57 72.14 1840854
2011-05-26 71.33 72.12 70.96 72.01 2542416
2011-05-27 72.41 73.00 72.35 72.57 1602707
2011-05-31 73.12 73.47 72.41 73.31 2265188
2011-06-01 73.26 73.50 70.73 70.79 3156159
2011-06-02 70.93 72.18 70.89 71.62 2025675
2011-06-03 70.60 71.20 70.32 70.72 2149768
2011-06-06 70.50 71.32 70.23 70.37 2105154
2011-06-07 70.64 71.72 70.48 71.28 2435769
2011-06-08 71.05 71.07 70.35 70.53 2471753
2011-06-09 70.69 71.86 70.41 71.44 2058435
2011-06-10 71.26 71.57 70.28 70.37 2250212
2011-06-13 70.48 71.18 70.13 70.59 1642319
2011-06-14 71.41 72.60 71.34 72.11 2518264
2011-06-15 71.57 72.01 70.77 71.01 2687465
2011-06-16 71.12 71.33 69.67 70.21 2806853
2011-06-17 71.07 71.34 70.42 70.97 2444770
2011-06-20 70.24 72.00 70.24 71.61 2008446
2011-06-21 71.96 73.47 71.85 73.18 1867509
2011-06-22 72.94 73.98 72.86 73.20 2507104
2011-06-23 71.49 72.49 71.49 72.37 2907137
2011-06-24 72.35 72.60 71.52 71.67 2564067
2011-06-27 71.40 72.41 71.38 72.12 1570973
2011-06-28 72.52 73.15 72.05 73.03 1629437
2011-06-29 73.48 74.34 73.22 74.21 2705877
2011-06-30 74.22 75.82 74.16 74.93 2161227
2011-07-01 75.00 77.08 74.43 76.93 2895936
2011-07-05 76.73 76.80 75.77 75.96 2060432
2011-07-06 75.92 76.81 75.73 76.43 1790297
2011-07-07 77.08 77.20 76.19 76.99 2091750
2011-07-08 75.87 76.36 75.21 75.68 1840973
2011-07-11 74.75 74.97 74.33 74.67 1672784
2011-07-12 74.35 74.71 73.69 73.92 1987593
2011-07-13 74.47 75.49 74.19 74.61 1489892
2011-07-14 74.88 75.35 73.54 74.04 1826735
2011-07-15 74.36 74.36 73.07 73.91 1827222
2011-07-18 73.80 73.85 72.71 73.44 2125351
2011-07-19 73.81 74.69 73.60 74.63 1477196
2011-07-20 75.44 75.44 74.36 75.09 2142160
2011-07-21 75.53 77.10 75.53 76.65 1933622
2011-07-22 76.56 76.89 75.96 76.21 1161766
2011-07-25 75.47 76.88 75.31 76.45 1438900
2011-07-26 76.31 76.31 74.29 75.55 2360192
2011-07-27 76.40 78.40 76.00 76.12 5142111
2011-07-28 76.24 77.89 76.03 76.51 2850489
2011-07-29 75.78 76.12 74.36 75.70 2851977
2011-08-01 76.60 76.66 74.36 75.24 3199386
2011-08-02 74.39 75.09 72.84 72.96 3709158
2011-08-03 72.88 72.88 70.81 71.86 4272908
2011-08-04 71.04 71.65 68.84 68.86 4739333
2011-08-05 69.71 70.42 67.20 69.19 4166798
2011-08-08 66.07 67.41 64.84 64.91 6617896
2011-08-09 66.31 68.08 63.95 67.88 6109117
2011-08-10 67.08 68.90 65.89 66.71 6414890
2011-08-11 66.93 68.85 66.12 68.00 4802259
2011-08-12 68.80 69.47 67.71 68.17 3399882
2011-08-15 68.65 69.40 68.07 69.31 2008075
2011-08-16 68.74 69.14 67.47 68.22 3305882
2011-08-17 68.52 69.25 67.45 68.30 2382843
2011-08-18 66.45 66.48 63.42 64.24 4497483
2011-08-19 63.50 65.24 62.84 63.06 3645352
2011-08-22 64.28 64.64 62.32 62.56 4270016
2011-08-23 62.75 64.50 61.86 64.50 3445949
2011-08-24 64.50 65.55 63.71 65.43 2778483
2011-08-25 65.70 66.31 64.06 64.23 2847153
2011-08-26 63.78 65.22 62.10 65.18 3601264
2011-08-29 66.21 66.56 65.35 66.46 2090068
2011-08-30 66.20 68.00 66.03 67.61 3906152
2011-08-31 68.00 68.69 66.97 67.68 2718155
2011-09-01 67.72 68.61 66.74 66.85 2489552
2011-09-02 65.60 65.92 64.71 65.12 2849406
2011-09-06 63.13 65.08 62.45 65.03 4578663
2011-09-07 65.94 66.92 65.71 66.86 4213202
2011-09-08 66.18 67.09 65.97 66.48 4283420
2011-09-09 65.74 66.12 64.45 64.83 4404520
2011-09-12 63.79 64.82 63.14 64.76 3090140
2011-09-13 64.99 67.17 64.84 66.88 3580985
2011-09-14 67.06 68.72 65.29 68.30 3739323
2011-09-15 69.08 69.79 68.34 69.72 3748286
2011-09-16 70.00 70.79 69.72 70.42 4526523
2011-09-19 69.13 69.13 67.44 68.22 3187570
2011-09-20 68.21 69.51 67.43 67.54 2340039
2011-09-21 65.89 66.46 61.88 61.93 8745289
2011-09-22 60.28 62.58 59.40 60.44 6787879
2011-09-23 59.48 61.90 59.28 61.53 3621497
2011-09-26 62.12 62.73 60.72 62.62 2854886
2011-09-27 63.93 64.58 63.09 63.49 3332402
2011-09-28 63.57 63.73 61.27 61.38 2525071
2011-09-29 62.47 63.48 62.12 63.47 3131152
2011-09-30 62.40 62.64 61.02 61.02 3004203
2011-10-03 60.51 61.49 59.84 60.01 3581511
2011-10-04 58.91 61.92 57.57 61.75 4170225
2011-10-05 61.52 63.58 61.06 63.32 2443726
2011-10-06 62.89 65.48 62.38 65.45 3734410
2011-10-07 65.84 66.04 64.15 64.87 2799575
2011-10-10 66.06 67.48 65.77 67.45 2050237
2011-10-11 66.63 68.31 66.20 67.21 3059968
2011-10-12 67.33 68.49 66.80 67.44 2463947
2011-10-13 66.94 67.68 66.26 67.04 2322138
2011-10-14 67.55 68.29 67.10 68.17 1805444
2011-10-17 68.06 68.06 66.26 66.38 1706445
2011-10-18 66.30 69.14 66.18 68.46 2539954
2011-10-19 68.47 69.07 67.15 67.38 2963147
2011-10-20 67.70 69.24 67.70 68.79 2596113
2011-10-21 69.42 70.98 69.30 70.90 2143320
2011-10-24 71.00 71.11 70.09 70.58 3686794
2011-10-25 69.83 70.05 68.30 69.38 2076575
2011-10-26 70.32 70.55 69.00 69.77 3216634
2011-10-27 73.41 75.86 73.40 75.16 5424582
2011-10-28 74.42 75.50 73.76 74.98 3751481
2011-10-31 74.26 75.07 73.56 73.99 2741968
2011-11-01 70.92 73.82 70.20 72.70 4390041
2011-11-02 74.08 74.82 72.15 72.92 3051616
2011-11-03 74.00 74.07 72.80 73.90 2988057
2011-11-04 72.98 73.69 71.61 73.54 3591690
2011-11-07 73.55 74.18 72.51 73.83 2453886
2011-11-08 74.15 74.45 72.65 74.38 2580667
2011-11-09 72.50 72.95 71.67 71.95 2580773
2011-11-10 73.01 74.18 72.52 73.79 2484525
2011-11-11 74.67 76.20 74.67 75.69 2452134
2011-11-14 75.14 75.64 74.66 75.01 1464846
2011-11-15 74.70 75.87 74.26 75.36 1657429
2011-11-16 74.46 75.48 74.00 74.08 1782262
2011-11-17 73.46 73.74 71.78 72.67 3705286
2011-11-18 73.05 73.66 72.54 73.29 2892396
2011-11-21 72.35 72.74 71.13 71.71 3225433
2011-11-22 71.70 72.38 71.26 71.65 2976822
2011-11-23 70.95 71.05 70.15 70.35 2505623
2011-11-25 70.28 71.20 70.00 70.44 1662585
2011-11-28 72.75 73.20 72.37 73.04 3120332
2011-11-29 73.14 74.23 72.93 72.96 3000432
2011-11-30 75.16 76.00 74.74 75.54 3367495
2011-12-01 75.19 75.45 74.56 74.78 2859433
2011-12-02 75.20 75.98 74.85 75.01 2345819
2011-12-05 75.82 76.49 75.13 75.75 2022881
2011-12-06 75.79 76.08 74.22 74.86 2422085
2011-12-07 74.52 75.26 74.00 74.74 1929442
2011-12-08 74.14 74.52 72.84 73.04 2397332
2011-12-09 73.41 74.07 72.85 73.79 2254030
2011-12-12 73.31 73.56 72.38 73.08 1622403
2011-12-13 73.12 73.79 71.04 71.41 2397204
2011-12-14 70.95 71.06 69.75 70.02 4003901
2011-12-15 71.02 71.04 69.08 69.66 3079203
2011-12-16 70.57 70.99 69.37 69.82 5309911
2011-12-19 70.19 70.77 69.04 69.19 3799896
2011-12-20 70.20 71.24 70.20 70.86 2167403
2011-12-21 70.65 71.84 70.23 71.58 2084848
2011-12-22 72.00 72.34 71.58 72.28 1491817
2011-12-23 72.38 72.97 72.12 72.76 920140
2011-12-27 72.77 73.23 72.47 72.76 668912
2011-12-28 73.01 73.13 71.53 71.78 1283501
2011-12-29 71.80 72.93 71.80 72.85 1217170
2011-12-30 72.85 73.36 72.67 72.86 1050284
2012-01-03 73.99 74.75 73.56 73.79 2032291
2012-01-04 73.77 75.17 73.35 75.05 1933620
2012-01-05 75.26 76.35 74.40 75.76 2795714
2012-01-06 75.92 76.28 75.22 75.31 1506649
2012-01-09 75.94 76.64 75.18 76.44 2056791
2012-01-10 77.40 78.00 77.08 77.72 2426134
2012-01-11 77.60 78.29 77.42 78.00 2281977
2012-01-12 78.31 78.50 77.20 78.24 1953169
2012-01-13 77.49 77.49 74.99 76.50 2994554
2012-01-17 77.14 77.23 75.00 76.31 2828496
2012-01-18 76.00 76.68 75.47 76.33 2755028
2012-01-19 76.93 78.09 76.22 77.94 4088098
2012-01-20 78.15 78.22 76.58 77.26 2445817
2012-01-23 77.49 77.69 75.69 75.95 2544248
2012-01-24 75.23 75.80 74.56 75.48 3807687
2012-01-25 73.75 75.41 72.40 75.17 5402475
2012-01-26 75.31 75.81 74.46 74.87 3062722
2012-01-27 74.35 74.86 73.89 73.94 3443001
2012-01-30 72.52 73.72 72.11 73.18 5473669
2012-01-31 73.53 73.80 71.90 72.20 8488113
2012-02-01 72.48 73.46 72.29 72.68 4378172
2012-02-02 72.43 72.84 72.21 72.38 3200960
2012-02-03 73.24 74.00 72.87 73.61 3351718
2012-02-06 73.05 73.16 72.03 72.14 3112351
2012-02-07 72.00 72.64 71.25 72.34 3922380
2012-02-08 72.34 72.72 71.63 72.55 2786718
2012-02-09 72.80 73.09 72.02 72.33 2103235
2012-02-10 71.61 72.16 71.03 71.53 2810603
2012-02-13 72.03 72.39 70.28 71.05 2672598
2012-02-14 70.97 71.22 69.99 70.40 2610122
2012-02-15 70.62 70.95 67.56 67.84 6510591
2012-02-16 67.90 68.89 67.84 68.44 5180413
2012-02-17 68.59 69.35 68.45 68.81 4287899
2012-02-21 68.39 68.95 68.06 68.72 4640133
2012-02-22 68.66 69.39 68.14 68.45 3726997
2012-02-23 68.65 69.41 67.90 69.31 3331217
2012-02-24 69.01 70.36 69.01 70.03 3620984
2012-02-27 69.53 71.35 69.50 70.59 3912938
2012-02-28 70.82 71.00 69.39 69.57 4497311
2012-02-29 69.52 69.84 68.59 68.90 4850526
2012-03-01 68.85 69.34 68.40 68.97 3116511
2012-03-02 68.87 69.37 67.80 68.10 3430102
2012-03-05 68.08 68.75 66.91 67.68 3219616
2012-03-06 66.80 66.80 65.38 65.95 5800839
2012-03-07 66.41 66.41 65.25 65.27 4304809
2012-03-08 65.71 67.11 65.48 66.77 4535180
2012-03-09 66.98 67.25 66.06 66.48 2501051
2012-03-12 66.69 66.77 65.98 66.09 2773553
2012-03-13 66.58 67.09 66.04 67.05 2964837
2012-03-14 66.92 67.06 64.74 64.95 4353904
2012-03-15 64.49 68.99 64.10 68.53 8076859
2012-03-16 68.63 69.39 68.30 68.98 5423560
2012-03-19 68.68 69.04 68.00 68.30 2751499
2012-03-20 67.87 68.02 66.90 66.95 2854592
2012-03-21 67.13 67.50 66.79 67.20 2190266
2012-03-22 66.56 66.56 64.53 64.70 4278014
2012-03-23 65.02 65.26 64.35 64.45 3356623
2012-03-26 65.21 66.25 65.21 66.13 2739070
2012-03-27 66.15 66.45 65.71 66.30 3381713
2012-03-28 66.35 66.43 65.55 65.90 3681328
2012-03-29 65.34 66.24 64.85 66.17 3151055
2012-03-30 66.48 66.80 65.66 65.83 2825065
2012-04-02 65.66 67.50 65.42 67.02 3086106
2012-04-03 66.82 66.98 65.78 66.28 4351432
2012-04-04 65.97 67.26 65.97 66.98 4236521
2012-04-05 66.60 68.06 66.50 67.83 3999182
2012-04-09 67.08 67.29 66.53 66.71 2861744
2012-04-10 66.62 66.65 64.91 65.32 3567804
2012-04-11 66.17 66.81 65.97 66.17 2403492
2012-04-12 66.30 68.42 66.30 67.91 2822421
2012-04-13 67.59 68.18 67.27 67.44 2585749
2012-04-16 67.82 68.83 67.60 68.24 2532605
2012-04-17 68.55 69.43 68.12 69.05 2856787
2012-04-18 69.29 69.92 68.51 69.67 3213615
2012-04-19 69.44 69.96 68.24 68.70 3522674
2012-04-20 68.86 69.58 68.72 69.53 2831567
2012-04-23 68.63 69.52 68.20 69.40 3010251
2012-04-24 69.66 70.44 69.46 70.22 2887667
2012-04-25 72.02 73.47 71.79 72.91 4901634
2012-04-26 72.73 73.49 72.26 73.23 2368559
2012-04-27 73.46 73.76 72.52 73.37 2286867
2012-04-30 73.32 73.56 72.37 72.93 2265150
2012-05-01 72.94 74.89 72.87 74.41 2553578
2012-05-02 73.53 74.00 73.00 73.72 2077488
2012-05-03 73.90 74.31 72.82 72.97 1744475
2012-05-04 72.60 72.61 71.45 71.63 2923334
2012-05-07 71.36 72.49 71.36 71.99 1701398
2012-05-08 71.50 71.63 69.96 70.23 4927569
2012-05-09 69.66 70.05 68.30 68.39 4859248
2012-05-10 69.03 69.22 68.03 68.17 3289932
2012-05-11 67.84 69.24 67.84 68.44 2270222
2012-05-14 67.72 68.71 67.51 68.01 1819468
2012-05-15 67.98 68.55 67.62 67.89 1783915
2012-05-16 68.11 68.87 67.51 67.94 2925312
2012-05-17 68.09 68.52 66.13 66.21 2653390
2012-05-18 66.49 66.72 65.13 65.34 2553684
2012-05-21 65.06 67.49 65.06 67.41 2260014
2012-05-22 68.16 68.38 66.89 67.28 2293985
2012-05-23 66.72 68.27 66.23 68.09 2122031
2012-05-24 68.00 68.42 66.70 67.44 2200343
2012-05-25 67.63 67.71 66.30 66.43 1894695
2012-05-29 67.00 67.28 66.47 66.50 2746394
2012-05-30 66.00 66.09 65.22 65.34 2732087
2012-05-31 65.34 66.15 64.66 65.52 3824957
2012-06-01 64.33 65.31 64.21 64.29 3584883
2012-06-04 64.06 64.69 62.82 63.69 2473899
2012-06-05 63.54 64.05 63.16 63.67 1711998
2012-06-06 64.19 65.55 64.17 65.55 1940881
2012-06-07 66.33 67.18 65.76 66.00 3106506
2012-06-08 65.69 66.55 65.07 66.44 2072038
2012-06-11 67.15 67.25 65.73 65.92 2349563
2012-06-12 66.07 67.20 65.91 67.19 2049224
2012-06-13 66.89 68.00 66.47 67.17 1862572
2012-06-14 67.21 68.61 66.87 68.20 2103313
2012-06-15 68.80 69.25 68.40 68.97 3078385
2012-06-18 68.70 71.10 68.47 71.07 2460619
2012-06-19 71.33 71.75 70.80 71.31 2164407
2012-06-20 71.22 71.75 70.57 71.69 2209353
2012-06-21 71.76 72.17 71.04 71.14 3280907
2012-06-22 70.42 70.73 69.67 70.00 3236496
2012-06-25 69.25 69.37 68.17 68.74 2825260
2012-06-26 69.00 69.65 68.43 69.31 1888845
2012-06-27 69.54 70.05 69.05 69.76 1287520
2012-06-28 69.35 70.15 68.75 70.07 1688499
2012-06-29 71.26 71.77 71.03 71.77 1776286
2012-07-02 71.77 72.00 70.98 71.42 1745584
2012-07-03 71.45 71.97 71.32 71.91 771426
2012-07-05 71.69 72.24 71.35 71.91 1101373
2012-07-06 71.23 72.25 71.13 72.20 1676236
2012-07-09 71.78 72.48 71.70 72.07 1644296
2012-07-10 72.63 72.78 70.77 70.99 1687543
2012-07-11 71.14 72.23 70.93 71.27 2044060
2012-07-12 71.00 72.21 70.96 71.84 3123953
2012-07-13 71.79 73.69 71.79 73.69 1997151
2012-07-16 73.29 73.76 72.91 73.75 2171982
2012-07-17 73.69 74.30 72.93 73.89 2413816
2012-07-18 73.85 74.29 73.14 73.80 2382734
2012-07-19 74.02 74.87 73.90 74.18 2348354
2012-07-20 73.30 73.58 72.79 72.99 1896304
2012-07-23 72.03 72.46 71.24 72.19 1766853
2012-07-24 72.05 72.59 71.07 71.96 2049754
2012-07-25 71.64 72.72 71.23 71.70 2015844
2012-07-26 72.87 73.20 72.27 73.00 1859231
2012-07-27 73.50 75.23 73.39 74.69 2148454
2012-07-30 74.50 75.05 73.83 74.18 1547700
2012-07-31 74.07 75.00 74.02 74.05 2120780
2012-08-01 74.58 74.68 73.22 73.31 1362792
2012-08-02 73.03 73.44 72.38 73.40 1579432
2012-08-03 74.32 75.21 74.25 74.94 1494195
2012-08-06 74.97 75.19 74.68 74.72 1273850
2012-08-07 74.83 75.44 74.75 74.97 1468766
2012-08-08 74.70 75.36 74.59 74.81 1200146
2012-08-09 73.83 73.93 73.35 73.69 1473011
2012-08-10 73.57 74.58 73.21 74.56 1256210
2012-08-13 74.42 74.47 73.91 74.28 874029
2012-08-14 74.73 74.81 73.91 74.09 897172
2012-08-15 73.80 74.90 73.79 74.72 996471
2012-08-16 74.56 75.15 74.45 74.69 1353707
2012-08-17 74.92 75.33 74.83 75.10 1135672
2012-08-20 74.97 75.17 74.48 74.83 936052
2012-08-21 74.83 75.56 74.66 74.88 1025839
2012-08-22 74.83 74.91 74.27 74.67 1133183
2012-08-23 74.58 74.58 72.94 73.58 1861689
2012-08-24 73.42 73.80 73.19 73.60 1549551
2012-08-27 73.66 73.97 73.26 73.37 863190
2012-08-28 73.25 73.78 73.17 73.66 1255171
2012-08-29 73.59 73.75 73.09 73.66 1362709
2012-08-30 73.06 73.20 72.22 72.64 1503730
2012-08-31 73.02 73.28 72.35 72.46 1695660
2012-09-04 71.90 72.00 70.67 71.06 2152023
2012-09-05 70.93 71.07 69.70 70.08 2022177
2012-09-06 70.58 72.04 70.43 72.02 1820511
2012-09-07 72.01 72.15 71.59 71.92 1317553
2012-09-10 72.11 72.89 71.86 72.40 1669354
2012-09-11 72.45 73.81 72.40 73.52 1504867
2012-09-12 73.72 74.19 73.28 74.02 1122139
2012-09-13 74.26 74.90 73.27 74.53 1499196
2012-09-14 74.48 75.14 74.31 74.69 1476699
2012-09-17 74.50 74.59 73.89 74.23 1131904
2012-09-18 74.20 74.30 72.97 73.93 1526343
2012-09-19 72.52 73.39 71.86 72.69 2420350
2012-09-20 68.04 68.45 65.58 66.11 12191749
2012-09-21 66.48 66.48 64.95 65.00 6854216
2012-09-24 65.09 66.50 64.94 66.28 3570981
2012-09-25 66.51 66.51 65.07 65.07 2700167
2012-09-26 64.81 65.09 64.35 64.57 3327126
2012-09-27 65.03 65.14 64.15 64.18 3185911
2012-09-28 64.01 64.03 63.25 63.63 3931547
2012-10-01 64.01 64.84 63.78 64.45 4173717
2012-10-02 65.23 65.50 64.23 65.02 3951273
2012-10-03 65.49 65.92 64.78 65.60 3253339
2012-10-04 65.89 66.31 65.66 66.18 2270128
2012-10-05 66.54 67.00 66.41 66.90 2343138
2012-10-08 66.56 67.41 66.50 67.28 1590448
2012-10-09 67.25 67.50 66.50 66.95 1953555
2012-10-10 66.84 67.13 65.92 66.40 1494775
2012-10-11 66.44 66.80 65.95 65.96 2060963
2012-10-12 66.16 67.46 65.98 67.28 2800532
2012-10-15 67.29 67.67 66.75 67.61 1652374
2012-10-16 67.81 68.01 67.59 67.71 1706326
2012-10-17 67.78 67.87 66.19 67.21 3337637
2012-10-18 66.88 67.27 66.60 66.70 4619531
2012-10-19 66.51 66.57 65.55 65.64 3650037
2012-10-22 65.64 67.14 65.55 66.83 3350094
2012-10-23 66.07 66.39 65.24 66.01 2746354
2012-10-24 62.86 63.06 60.96 61.09 11507566
2012-10-25 61.24 62.79 61.24 62.57 4009367
2012-10-26 62.83 62.99 62.45 62.77 2891541
2012-10-31 62.78 62.89 61.28 61.35 4024392
2012-11-01 61.60 62.54 61.32 61.77 5165463
2012-11-02 61.56 62.52 61.13 61.13 4030611
2012-11-05 61.00 62.02 60.71 60.99 3520844
2012-11-06 61.18 61.64 60.86 61.50 4570651
2012-11-07 60.42 60.98 59.97 59.98 3976818
2012-11-08 60.00 60.18 59.11 59.14 5077035
2012-11-09 58.95 59.35 57.89 58.00 5314841
2012-11-12 58.09 58.63 57.95 58.06 3468565
2012-11-13 57.76 59.09 57.76 58.51 2833359
2012-11-14 58.56 58.81 57.28 57.51 3740998
2012-11-15 57.46 57.68 56.73 57.02 3443353
2012-11-16 57.01 57.11 56.05 56.34 3885653
2012-11-19 56.81 58.03 56.66 58.03 2932704
2012-11-20 57.91 57.91 56.49 56.91 3295594
2012-11-21 57.12 57.33 56.76 57.03 1819717
2012-11-23 57.20 57.79 57.08 57.76 924252
2012-11-26 57.52 58.38 57.43 58.25 2142061
2012-11-27 58.18 59.29 58.11 58.94 4038185
2012-11-28 58.59 59.78 58.16 59.71 3572859
2012-11-29 60.03 60.65 59.89 60.48 4095186
2012-11-30 60.51 60.59 60.00 60.38 3230529
2012-12-03 60.67 60.72 59.26 59.43 2469871
2012-12-04 59.45 60.35 59.43 60.21 3004141
2012-12-05 60.40 62.05 60.31 61.59 3760621
2012-12-06 61.65 61.82 60.82 61.38 1989508
2012-12-07 61.50 61.88 61.22 61.51 1585194
2012-12-10 61.51 62.09 61.44 62.08 1835771
2012-12-11 62.32 62.39 61.29 61.55 2248825
2012-12-12 61.87 62.29 61.45 61.53 2241196
2012-12-13 61.61 62.23 61.09 61.24 1791808
2012-12-14 61.11 62.08 61.11 61.36 2226257
2012-12-17 61.77 62.20 61.28 61.62 1991816
2012-12-18 61.65 62.67 61.61 62.44 8857246
2012-12-19 62.62 62.75 62.07 62.15 2435642
2012-12-20 62.20 62.99 61.80 62.97 3173882
2012-12-21 61.95 62.73 61.95 62.55 3709601
2012-12-24 62.53 62.55 61.77 61.99 1015535
2012-12-26 62.05 62.42 61.45 61.60 1412172
2012-12-27 61.51 61.66 60.59 61.22 1935085
2012-12-28 60.71 61.69 60.66 61.07 1625564
2012-12-31 60.82 61.88 60.70 61.84 2009814
2013-01-02 63.14 63.79 62.81 63.29 2395674
2013-01-03 62.65 64.50 62.65 63.46 2516795
2013-01-04 63.81 65.75 63.77 65.37 2779833
2013-01-07 65.13 65.19 64.28 64.83 2573507
2013-01-08 64.80 65.28 63.86 63.99 2746602
2013-01-09 64.31 65.23 64.13 64.75 2143310
2013-01-10 64.50 64.91 63.98 64.67 2355964
2013-01-11 64.93 65.21 63.75 64.04 2401587
2013-01-14 65.21 65.65 64.51 64.87 2292028
2013-01-15 64.78 65.56 64.58 65.46 2316224
2013-01-16 65.24 65.68 65.00 65.45 1746237
2013-01-17 65.81 66.08 65.51 65.95 2300076
2013-01-18 65.91 66.74 65.58 66.70 2554501
2013-01-22 66.63 67.16 66.18 66.94 3003913
2013-01-23 67.01 68.82 66.50 68.41 4520743
2013-01-24 68.53 69.95 68.43 69.83 3605277
2013-01-25 70.00 70.00 69.06 69.69 2121719
2013-01-28 70.22 70.35 69.54 69.95 2442690
2013-01-29 69.75 71.24 69.75 70.73 2646394
2013-01-30 70.73 70.75 68.85 68.89 2850307
2013-01-31 68.88 69.49 68.63 68.87 3953906
2013-02-01 69.26 69.69 68.95 69.60 2908179
2013-02-04 69.60 69.74 68.59 68.62 2098697
2013-02-05 69.24 69.24 68.65 68.86 1798499
2013-02-06 68.54 69.65 68.34 69.15 5516500
2013-02-07 69.19 69.19 68.18 68.78 2231816
2013-02-08 68.85 69.16 68.60 69.00 1178078
2013-02-11 69.19 70.69 69.15 70.57 2314952
2013-02-12 70.48 71.65 70.10 71.64 2820360
2013-02-13 71.76 72.75 71.51 71.88 2022523
2013-02-14 71.52 72.00 71.19 71.97 1497613
2013-02-15 71.84 71.85 71.15 71.50 1934730
2013-02-19 71.89 73.26 71.68 73.20 2467168
2013-02-20 73.11 73.42 72.15 72.25 2386362
2013-02-21 72.25 72.54 71.40 71.55 2548883
2013-02-22 71.69 73.31 71.39 73.11 2338600
2013-02-25 73.35 73.50 71.43 71.44 2690751
2013-02-26 71.58 71.67 70.83 71.34 1879107
2013-02-27 71.33 73.04 71.16 72.70 2927140
2013-02-28 72.86 73.79 72.62 73.05 2421477
2013-03-01 72.61 74.10 72.21 73.75 3253219
2013-03-04 73.51 74.40 73.21 74.27 2431601
2013-03-05 74.50 75.44 74.33 75.29 2617386
2013-03-06 75.49 75.71 74.04 74.40 1872228
2013-03-07 74.53 74.54 73.11 73.39 2507322
2013-03-08 73.84 74.93 73.84 74.77 2204239
2013-03-11 74.60 75.22 74.54 75.02 1749395
2013-03-12 75.00 75.32 74.15 74.48 1486354
2013-03-13 74.67 74.81 73.89 74.30 1774322
2013-03-14 74.55 75.06 74.06 75.06 1414822
2013-03-15 74.84 75.62 74.54 75.62 2777077
2013-03-18 74.84 75.81 74.73 75.11 1775366
2013-03-19 75.70 76.05 74.60 75.45 1436410
2013-03-20 75.76 76.26 75.61 76.02 1710948
2013-03-21 75.64 76.06 74.75 74.86 1998285
2013-03-22 75.01 75.48 74.45 74.65 2113772
2013-03-25 75.18 75.36 74.05 74.38 2461643
2013-03-26 74.85 75.75 74.69 75.75 1474754
2013-03-27 75.18 76.43 74.82 76.28 1590132
2013-03-28 76.50 77.42 76.04 77.08 1795808
2013-04-01 76.94 77.00 76.00 76.12 1655594
2013-04-02 76.57 77.33 76.00 76.25 1578050
2013-04-03 76.36 76.55 74.82 75.16 2421237
2013-04-04 74.41 74.64 73.29 73.86 4070254
2013-04-05 72.73 74.80 72.26 74.52 3132976
2013-04-08 74.45 75.49 74.34 75.36 1638145
2013-04-09 75.40 75.75 74.35 74.38 2613391
2013-04-10 74.73 75.84 74.63 75.83 1816802
2013-04-11 75.64 76.53 75.11 76.19 2032585
2013-04-12 76.77 78.08 76.38 76.81 2193423
2013-04-15 76.28 76.31 74.08 74.11 3155288
2013-04-16 74.69 76.03 74.38 75.87 1919036
2013-04-17 75.33 75.33 73.44 73.71 2225213
2013-04-18 73.94 74.28 73.08 73.86 1824146
2013-04-19 73.88 74.91 73.36 74.75 1737191
2013-04-22 74.75 75.50 74.12 75.06 1343912
2013-04-23 75.62 76.34 75.55 75.84 1399087
2013-04-24 76.25 76.25 73.66 74.92 2799285
2013-04-25 75.00 76.07 74.95 75.84 1935241
2013-04-26 75.85 76.22 75.28 75.56 1767722
2013-04-29 75.65 77.21 75.56 76.60 1665586
2013-04-30 76.42 77.60 76.02 77.42 2710383
2013-05-01 76.85 76.94 74.91 75.20 2318971
2013-05-02 75.39 76.61 74.89 76.47 1807253
2013-05-03 77.16 78.79 77.16 77.81 2223161
2013-05-06 77.75 78.39 77.62 77.82 1315743
2013-05-07 77.83 78.49 77.56 78.41 1864948
2013-05-08 78.24 79.12 77.77 79.10 1573037
2013-05-09 79.21 79.34 78.38 78.59 1478881
2013-05-10 78.66 79.01 78.36 79.01 1409157
2013-05-13 78.75 78.97 77.98 78.40 1116486
2013-05-14 78.41 80.06 78.01 80.05 1599536
2013-05-15 79.77 80.46 79.48 80.36 1571817
2013-05-16 79.95 80.19 79.00 79.33 2071541
2013-05-17 79.40 80.32 79.05 80.23 1324403
2013-05-20 80.23 80.79 79.81 80.25 1899386
2013-05-21 80.34 81.00 79.94 79.98 1179208
2013-05-22 80.10 80.19 77.64 77.83 3883232
2013-05-23 77.00 77.67 76.20 77.45 2460466
2013-05-24 77.27 77.80 76.80 77.64 1154068
2013-05-28 78.79 78.97 77.55 77.61 2185322
2013-05-29 77.03 77.83 76.57 76.89 2353996
2013-05-30 77.16 78.38 76.98 77.77 1895155
2013-05-31 77.34 78.64 76.56 76.59 2640797
2013-06-03 77.01 77.29 75.86 77.07 2036114
2013-06-04 76.96 77.57 76.48 77.00 1769429
2013-06-05 76.61 76.74 75.38 75.64 2525970
2013-06-06 75.47 76.81 74.06 76.81 1874911
2013-06-07 77.08 78.36 77.00 77.41 2276460
2013-06-10 77.95 78.05 77.29 77.98 2254689
2013-06-11 77.34 77.88 76.46 76.51 1996532
2013-06-12 77.33 77.45 75.56 75.65 1819989
2013-06-13 75.61 77.07 75.25 77.00 1576720
2013-06-14 76.66 77.41 76.13 76.17 1924521
2013-06-17 76.55 76.94 75.93 76.46 1440926
2013-06-18 76.58 77.33 76.38 77.03 1473568
2013-06-19 77.09 77.38 75.42 75.45 2070434
2013-06-20 74.45 74.69 73.06 73.48 3997872
2013-06-21 74.05 74.05 72.33 72.90 3513425
2013-06-24 72.11 72.13 70.27 70.46 3351911
2013-06-25 71.13 72.59 70.89 72.50 2338750
2013-06-26 73.26 74.24 72.70 73.35 2342193
2013-06-27 73.92 74.36 72.99 73.49 2396470
2013-06-28 73.30 73.70 72.63 72.65 3102295
2013-07-01 72.99 73.40 72.24 72.61 2028035
2013-07-02 72.47 73.32 71.79 72.24 2012944
2013-07-03 72.06 72.25 71.51 71.66 1530041
2013-07-05 72.42 72.78 71.60 72.33 1923642
2013-07-08 72.48 73.31 72.11 72.86 1349286
2013-07-09 73.36 74.55 73.33 74.39 2070786
2013-07-10 73.94 74.07 72.73 73.42 2445487
2013-07-11 74.60 75.05 74.30 74.94 1791827
2013-07-12 74.53 75.52 74.37 75.20 1569239
2013-07-15 75.12 75.99 75.12 75.63 1189791
2013-07-16 75.68 76.52 75.36 76.16 2041473
2013-07-17 76.71 77.33 76.21 76.47 1704644
2013-07-18 76.59 77.76 76.26 77.64 1704857
2013-07-19 77.67 78.18 77.48 78.08 1670158
2013-07-22 78.13 78.20 77.06 77.38 1457907
2013-07-23 77.70 77.70 76.79 76.87 1807749
2013-07-24 74.70 75.98 72.46 74.66 6424994
2013-07-25 74.50 74.52 73.60 74.07 2469664
2013-07-26 73.89 74.05 73.19 73.92 1457712
2013-07-29 73.87 74.35 73.63 73.86 1168246
2013-07-30 74.32 74.50 73.12 73.55 1831374
2013-07-31 73.48 73.88 73.04 73.16 1831130
2013-08-01 73.96 76.12 73.95 76.00 3027429
2013-08-02 75.98 76.55 75.30 75.50 1858639
2013-08-05 75.49 75.64 74.62 74.82 1220499
2013-08-06 74.49 74.98 73.80 73.93 1511912
2013-08-07 73.80 74.22 73.37 74.09 1346565
2013-08-08 74.38 74.66 73.89 74.41 1317578
2013-08-09 74.51 74.51 73.57 73.98 1294780
2013-08-12 73.60 74.40 73.36 74.35 923133
2013-08-13 74.27 74.56 73.70 74.29 1006706
2013-08-14 73.89 74.12 73.69 73.77 1628422
2013-08-15 72.95 73.81 72.50 73.55 1634277
2013-08-16 73.59 74.26 73.35 74.00 1706241
2013-08-19 73.82 73.95 72.92 72.95 1147338
2013-08-20 73.10 73.55 72.66 73.02 1469489
2013-08-21 72.98 73.02 72.38 72.52 1785424
2013-08-22 72.67 73.99 72.55 73.75 1055909
2013-08-23 73.81 74.49 73.42 74.46 1217562
2013-08-26 74.51 75.00 74.38 74.65 1769188
2013-08-27 73.67 73.97 72.82 72.89 1515341
2013-08-28 72.82 73.37 72.17 73.08 1090890
2013-08-29 72.89 73.19 72.57 72.70 1082427
2013-08-30 72.98 72.98 71.86 72.16 1322341
2013-09-03 72.89 73.38 71.88 72.57 1283505
2013-09-04 72.64 74.18 72.64 73.94 1401271
2013-09-05 73.88 74.42 73.73 74.13 1181526
2013-09-06 74.13 75.33 73.73 74.39 1431273
2013-09-09 74.81 75.14 74.23 74.97 1181140
2013-09-10 75.51 76.46 75.51 76.34 1804962
2013-09-11 76.34 76.50 75.55 76.32 1728571
2013-09-12 76.36 76.40 75.27 75.40 872308
2013-09-13 75.40 75.94 75.27 75.64 890357
2013-09-16 76.59 76.92 76.31 76.44 2171939
2013-09-17 76.34 76.92 75.91 76.86 1381377
2013-09-18 76.91 78.14 76.49 77.82 1589461
2013-09-19 77.92 78.50 77.84 78.17 1181022
2013-09-20 78.41 78.82 77.52 77.72 1764705
2013-09-23 77.40 78.21 77.37 78.11 1496107
2013-09-24 78.05 78.88 77.43 78.28 1890792
2013-09-25 78.42 78.91 77.60 77.86 1816731
2013-09-26 77.94 78.40 77.61 78.30 1108717
2013-09-27 78.09 78.35 77.29 77.79 1072075
2013-09-30 77.03 77.74 76.89 77.35 2043348
2013-10-01 77.37 78.77 77.22 78.23 1707241
2013-10-02 77.90 78.54 77.56 78.52 1843067
2013-10-03 78.35 78.40 76.59 77.37 2258595
2013-10-04 77.11 77.58 76.40 77.51 2053651
2013-10-07 76.91 77.60 76.50 76.82 1513444
2013-10-08 76.81 77.04 76.09 76.27 2100547
2013-10-09 76.33 77.16 76.20 76.88 1665676
2013-10-10 77.75 79.16 77.74 78.96 1573126
2013-10-11 78.96 79.25 78.73 78.75 1321162
2013-10-14 78.37 79.10 78.20 79.06 1152863
2013-10-15 78.95 79.15 78.47 78.74 1785299
2013-10-16 79.09 79.97 78.56 79.91 2504458
2013-10-17 78.84 78.84 77.46 78.52 2665580
2013-10-18 79.01 79.99 78.94 79.89 2288630
2013-10-21 79.89 80.00 79.41 80.00 1373985
2013-10-22 79.66 80.78 79.66 80.60 2397566
2013-10-23 82.36 86.58 82.36 86.06 5226098
2013-10-24 84.71 87.93 84.52 87.87 3359819
2013-10-25 87.77 87.91 87.17 87.65 2289203
2013-10-28 87.76 88.74 87.50 88.11 1835110
2013-10-29 88.40 88.99 87.87 87.99 1949436
2013-10-30 87.72 87.86 86.24 86.52 2254111
2013-10-31 86.29 86.85 85.89 86.02 1804884
2013-11-01 86.40 87.34 86.25 87.00 2027423
2013-11-04 87.46 87.88 86.51 86.84 1650988
2013-11-05 86.60 86.94 86.26 86.43 1574369
2013-11-06 86.59 86.93 85.82 86.46 1840922
2013-11-07 86.91 87.34 85.23 85.48 1763619
2013-11-08 85.55 85.76 85.00 85.62 2090579
2013-11-11 85.43 86.86 85.41 86.36 1492590
2013-11-12 86.31 86.75 85.92 86.65 1511295
2013-11-13 86.22 87.65 86.03 87.62 1382558
2013-11-14 87.75 87.86 87.27 87.34 1636501
2013-11-15 87.29 87.62 86.80 87.15 1320423
2013-11-18 87.00 87.76 86.95 87.23 1018211
2013-11-19 87.27 87.27 85.98 86.30 1270697
2013-11-20 86.51 86.83 85.84 86.05 1185820
2013-11-21 86.33 87.11 85.77 86.82 1443055
2013-11-22 86.80 87.20 86.41 87.12 890326
2013-11-25 87.15 87.43 86.95 87.02 710111
2013-11-26 87.22 87.28 86.45 86.98 918475
2013-11-27 86.99 87.87 86.80 87.67 1079101
2013-11-29 87.59 88.42 87.14 87.69 907180
2013-12-02 87.70 88.87 87.40 88.25 1501203
2013-12-03 87.92 88.22 87.26 87.79 1463374
2013-12-04 87.53 88.20 86.55 87.19 2764632
2013-12-05 87.29 88.99 86.90 88.17 2381761
2013-12-06 89.04 89.75 88.75 89.67 1570417
2013-12-09 90.12 91.05 89.89 90.49 2520436
2013-12-10 90.49 90.96 89.69 89.78 1102733
2013-12-11 89.48 89.77 87.97 88.06 1681773
2013-12-12 87.74 88.04 87.36 87.51 1343923
2013-12-13 87.71 88.57 87.49 87.97 765399
2013-12-16 88.83 89.84 88.71 89.41 1408015
2013-12-17 89.35 89.60 88.90 89.16 1791781
2013-12-18 89.26 90.79 88.68 90.74 1474413
2013-12-19 90.35 90.53 89.50 90.51 1453643
2013-12-20 90.47 92.00 90.28 91.32 2850113
2013-12-23 91.97 92.34 91.64 91.83 1696254
2013-12-24 91.79 92.40 91.69 92.20 414321
2013-12-26 92.40 93.17 92.31 92.87 1054050
2013-12-27 92.96 93.11 92.11 92.33 743429
2013-12-30 92.31 92.70 91.74 91.96 855542
2013-12-31 92.10 93.03 92.05 92.83 892099
2014-01-02 92.33 92.59 91.07 91.31 1321650
2014-01-03 91.80 92.53 91.14 91.37 1016145
2014-01-06 91.49 92.14 89.95 90.00 1690194
2014-01-07 90.40 90.74 90.08 90.54 1672378
2014-01-08 90.54 90.63 89.19 89.91 1435863
2014-01-09 90.30 91.38 90.06 91.31 1451243
2014-01-10 91.00 91.83 90.77 91.59 892933
2014-01-13 91.64 92.04 89.91 90.19 1284343
2014-01-14 90.25 91.17 89.69 90.76 1421818
2014-01-15 90.83 91.18 90.41 91.16 1344339
2014-01-16 88.49 88.98 87.14 87.76 3841433
2014-01-17 87.63 89.88 87.61 88.99 2862539
2014-01-21 89.26 89.74 88.25 88.71 2420348
2014-01-22 91.54 94.75 91.31 92.94 5877234
2014-01-23 93.81 95.10 93.24 93.66 3194773
2014-01-24 92.02 92.14 89.59 89.61 3063617
2014-01-27 89.80 91.17 89.40 90.32 2963458
2014-01-28 90.24 92.00 90.11 91.26 1660032
2014-01-29 90.53 90.77 89.33 89.80 2195237
2014-01-30 90.64 93.27 90.62 92.76 2081285
2014-01-31 91.52 93.28 91.31 92.59 2540948
2014-02-03 93.13 93.70 89.46 89.58 2960759
2014-02-04 91.33 92.50 89.58 91.79 8301415
2014-02-05 91.39 92.12 89.91 91.76 3273006
2014-02-06 91.90 93.75 91.68 93.57 2505518
2014-02-07 93.70 94.93 92.80 94.74 2646943
2014-02-10 94.52 94.65 92.73 92.92 2522797
2014-02-11 93.25 93.76 92.96 93.11 2350148
2014-02-12 93.46 93.68 92.67 93.60 2371990
2014-02-13 92.57 92.75 91.96 92.47 2076387
2014-02-14 92.43 93.15 92.22 92.84 1854260
2014-02-18 92.87 92.88 90.43 91.40 3351735
2014-02-19 91.15 91.56 90.28 90.32 3099659
2014-02-20 90.48 91.47 90.13 91.02 2112138
2014-02-21 91.26 91.64 90.30 90.47 2484221
2014-02-24 90.86 92.05 90.41 91.27 2309668
2014-02-25 91.11 91.21 89.92 90.64 2150026
2014-02-26 90.75 91.69 90.43 90.69 1680614
2014-02-27 90.41 90.71 89.76 90.42 534636
2014-02-28 90.69 92.48 90.57 91.91 1923434
2014-03-03 90.96 92.12 90.90 91.76 2409154
2014-03-04 92.93 94.93 92.82 94.15 2544088
2014-03-05 94.46 95.25 93.75 93.99 2337408
2014-03-06 94.30 94.81 93.81 94.50 1647759
2014-03-07 95.06 95.07 93.95 94.29 2314497
2014-03-10 94.28 94.76 93.46 94.43 2100702
2014-03-11 94.43 95.99 93.76 95.75 2883674
2014-03-12 95.43 96.50 94.89 96.09 2037918
2014-03-13 96.50 96.90 94.90 95.24 2058151
2014-03-14 95.14 95.32 94.02 94.53 2058612
2014-03-17 94.97 96.51 94.92 95.83 1277329
2014-03-18 96.06 96.89 95.76 96.66 1531705
2014-03-19 96.97 97.89 96.83 97.30 2948211
2014-03-20 96.95 97.12 96.21 96.98 1499514
2014-03-21 97.82 97.91 96.35 96.47 2904510
2014-03-24 96.87 97.15 95.61 96.55 2004562
2014-03-25 97.34 98.03 97.14 97.38 1978364
2014-03-26 97.64 98.09 96.02 96.04 1441241
2014-03-27 95.91 96.35 95.18 95.26 1315954
2014-03-28 95.69 96.85 95.43 96.35 1168875
2014-03-31 96.82 97.63 96.49 97.17 1524338
2014-04-01 97.50 98.10 96.76 98.08 1202490
2014-04-02 97.88 98.01 97.18 97.68 1957657
2014-04-03 96.84 97.58 96.08 97.47 1382307
2014-04-04 98.06 98.12 96.46 96.64 1359391
2014-04-07 95.96 97.09 95.71 95.88 1509262
2014-04-08 95.48 96.06 95.07 95.27 1420077
2014-04-09 95.72 96.31 95.52 96.28 1463496
2014-04-10 96.16 96.42 94.48 94.50 1507029
2014-04-11 93.86 94.01 92.69 93.15 2575840
2014-04-14 93.90 94.04 93.01 93.80 1875909
2014-04-15 93.87 95.49 93.33 94.49 3036297
2014-04-16 94.21 95.31 91.91 95.25 2455967
2014-04-17 95.57 96.59 95.08 96.27 1292081
2014-04-21 96.24 97.15 96.06 96.89 1205190
2014-04-22 96.97 97.48 96.37 96.92 1655031
2014-04-23 94.97 95.81 93.25 95.01 3488335
2014-04-24 95.27 95.60 94.33 95.11 1452304
2014-04-25 95.11 95.11 93.64 94.03 1471979
2014-04-28 94.23 94.63 93.19 94.25 1664053
2014-04-29 94.45 94.86 93.76 94.71 1257486
2014-04-30 94.26 94.67 93.79 94.53 1299866
2014-05-01 94.38 94.67 93.45 93.58 1342336
2014-05-02 93.68 93.96 93.24 93.57 1316603
2014-05-05 93.29 93.77 92.69 93.64 1109036
2014-05-06 93.38 94.60 93.18 93.75 2135818
2014-05-07 94.00 95.19 93.80 94.96 1152118
2014-05-08 94.93 96.00 94.93 95.50 1229860
2014-05-09 95.61 95.74 95.01 95.30 1113912
2014-05-12 95.96 96.85 95.78 96.76 1037597
2014-05-13 97.07 97.98 96.88 97.58 1345964
2014-05-14 97.58 97.74 96.69 97.42 1031385
2014-05-15 97.12 97.12 95.57 96.43 1294852
2014-05-16 96.52 97.38 96.37 97.34 968712
2014-05-19 97.18 97.90 96.90 97.77 953574
2014-05-20 97.80 98.57 97.52 97.87 1500159
2014-05-21 98.00 99.02 97.93 98.83 1009002
2014-05-22 98.85 99.44 98.34 99.04 998145
2014-05-23 99.26 100.13 99.16 99.20 2112891
2014-05-27 99.84 100.00 99.58 99.81 1055165
2014-05-28 99.90 100.75 99.75 100.14 1024077
2014-05-29 100.48 101.08 100.27 101.04 934575
2014-05-30 100.81 101.33 100.41 100.75 1472163
2014-06-02 101.06 101.53 100.42 100.58 1215860
2014-06-03 99.63 100.07 98.54 98.88 2007917
2014-06-04 98.81 99.42 98.71 99.18 1192310
2014-06-05 99.32 100.58 99.29 100.49 1562668
2014-06-06 100.62 101.94 100.42 101.76 1132396
2014-06-09 101.76 102.89 101.70 102.40 1333390
2014-06-10 102.93 103.05 101.24 101.92 1121282
2014-06-11 101.60 102.17 101.38 101.75 902740
2014-06-12 101.54 101.56 100.00 100.20 1121311
2014-06-13 100.52 101.32 100.43 101.16 981657
2014-06-16 101.10 102.08 100.73 101.56 1391730
2014-06-17 101.32 101.81 100.76 101.50 1124906
2014-06-18 101.68 102.89 101.52 102.82 1345910
2014-06-19 102.72 103.38 102.40 103.16 1068014
2014-06-20 103.45 104.49 103.19 104.41 1633335
2014-06-23 104.27 104.63 103.07 103.35 1228888
2014-06-24 103.15 103.63 102.09 102.13 1150485
2014-06-25 102.18 102.75 101.70 102.30 1365909
2014-06-26 102.39 102.47 101.16 101.64 2002297
2014-06-27 101.17 101.97 101.02 101.65 2032198
2014-06-30 102.67 104.58 102.27 103.03 1853656
2014-07-01 103.21 103.75 102.47 102.55 1829603
2014-07-02 103.08 103.63 102.31 103.56 1664265
2014-07-03 103.82 104.29 103.48 103.84 782536
2014-07-07 103.58 103.84 103.01 103.23 1191142
2014-07-08 103.18 103.49 102.26 102.69 1393778
2014-07-09 103.28 103.83 102.83 103.40 963013
2014-07-10 102.25 102.72 101.83 102.41 1365426
2014-07-11 102.45 104.06 102.30 103.95 1356034
2014-07-14 104.22 105.05 104.22 104.43 1032245
2014-07-15 104.07 105.11 104.07 104.35 2011111
2014-07-16 104.49 105.37 103.97 105.30 1122893
2014-07-17 104.51 105.47 104.33 104.38 1479510
2014-07-18 104.66 106.22 104.63 106.18 1152892
2014-07-21 105.72 106.37 105.52 106.22 1148520
2014-07-22 106.97 107.81 106.40 107.61 1696067
2014-07-23 108.42 108.84 106.05 106.84 1922363
2014-07-24 107.19 108.30 106.88 107.78 1673345
2014-07-25 107.63 107.89 107.12 107.50 989101
2014-07-28 107.03 107.40 105.02 105.33 1650813
2014-07-29 105.25 105.40 103.44 103.46 1879767
2014-07-30 103.52 104.05 103.18 103.65 1663430
2014-07-31 103.46 103.46 101.55 101.66 1341769
2014-08-01 101.54 102.02 100.15 101.20 1581057
2014-08-04 101.21 101.42 99.86 101.37 2143158
2014-08-05 100.63 101.92 100.46 100.69 1741717
2014-08-06 99.98 100.85 99.63 100.09 1662773
2014-08-07 100.08 101.10 99.76 100.00 1764278
2014-08-08 100.09 101.44 99.82 101.37 1720816
2014-08-11 101.51 103.42 101.40 102.84 1467875
2014-08-12 102.28 103.04 102.01 102.45 1053521
2014-08-13 102.49 103.37 102.49 103.23 902957
2014-08-14 103.29 104.08 103.20 103.97 914218
2014-08-15 104.45 104.68 103.53 104.49 1178176
2014-08-18 105.45 106.14 105.01 106.03 1358146
2014-08-19 106.17 106.59 105.80 106.08 1103032
2014-08-20 106.11 106.92 105.98 106.36 2115624
2014-08-21 106.57 106.62 104.22 105.18 2992173
2014-08-22 105.11 105.88 105.04 105.48 1155407
2014-08-25 105.95 106.08 105.38 105.55 592893
2014-08-26 105.88 106.06 105.51 105.53 916554
2014-08-27 106.14 106.93 106.00 106.82 1238638
2014-08-28 106.33 106.77 106.11 106.58 815902
2014-08-29 106.80 107.00 106.29 107.00 699298
2014-09-02 107.00 107.87 106.64 107.01 1317100
2014-09-03 107.34 108.49 107.34 107.96 1267709
2014-09-04 106.60 109.22 106.60 108.56 1731695
2014-09-05 108.67 109.61 108.30 109.55 1808319
2014-09-08 109.41 109.70 108.17 108.64 1364951
2014-09-09 108.64 109.20 108.12 108.78 1240145
2014-09-10 108.87 109.13 107.75 107.99 1485425
2014-09-11 107.70 108.65 107.54 108.64 888599
2014-09-12 108.74 108.92 107.56 107.89 867268
2014-09-15 108.07 108.39 107.32 108.17 889244
2014-09-16 108.13 109.26 107.54 109.17 1550538
2014-09-17 109.47 112.58 109.47 111.77 2894917
2014-09-18 111.84 112.44 111.66 112.15 1255521
2014-09-19 112.70 112.95 111.94 112.00 1668717
2014-09-22 112.09 112.61 110.95 111.00 1496001
2014-09-23 110.87 110.95 110.00 110.06 956920
2014-09-24 110.31 111.61 110.10 111.45 1226480
2014-09-25 111.08 111.08 109.39 109.80 1259446
2014-09-26 109.96 111.72 109.80 111.31 1151745
2014-09-29 110.35 111.53 109.83 111.42 956800
2014-09-30 111.45 113.41 111.21 111.60 2342287
2014-10-01 110.86 110.97 108.17 108.65 2396549
2014-10-02 109.26 110.35 108.80 110.12 2037241
2014-10-03 110.65 112.60 110.65 112.47 2077557
2014-10-06 112.93 113.50 111.05 111.11 1802910
2014-10-07 110.40 110.50 108.18 108.25 2112206
2014-10-08 108.23 109.25 106.23 109.15 2322338
2014-10-09 108.58 108.90 105.14 105.43 2500216
2014-10-10 105.49 105.49 101.80 102.36 2683138
2014-10-13 106.33 111.25 102.81 103.21 5191321
2014-10-14 104.01 106.21 103.68 104.45 2164315
2014-10-15 103.05 105.70 101.80 105.20 2732533
2014-10-16 102.55 106.12 102.29 104.80 2743947
2014-10-17 105.99 107.21 105.81 106.54 1832701
2014-10-20 105.66 107.23 105.18 107.07 2054354
2014-10-21 108.40 109.86 108.21 109.85 2320719
2014-10-22 106.51 109.69 106.31 106.50 4253103
2014-10-23 107.76 108.74 107.00 107.87 2711235
2014-10-24 108.12 109.44 107.66 109.39 1496776
2014-10-27 109.07 109.84 108.45 109.36 1243261
2014-10-28 109.79 111.38 109.79 111.30 1596091
2014-10-29 111.42 111.97 109.41 110.68 1515754
2014-10-30 109.91 110.39 109.08 109.54 2304714
2014-10-31 111.28 111.42 109.76 110.64 3024747
2014-11-03 110.50 110.95 108.55 109.41 2623617
2014-11-04 109.43 110.10 108.47 108.79 2677791
2014-11-05 108.22 110.31 108.13 109.79 1765382
2014-11-06 110.31 111.15 109.50 110.72 1699724
2014-11-07 113.93 114.40 111.93 112.86 2252077
2014-11-10 114.75 116.60 114.66 116.60 2620274
2014-11-11 116.56 116.98 115.72 116.63 1744676
2014-11-12 115.84 117.26 115.79 116.66 2025324
2014-11-13 116.87 116.88 115.25 116.73 409616
2014-11-14 115.48 116.51 115.29 116.03 1028347
2014-11-17 115.28 116.22 114.85 115.83 1236107
2014-11-18 115.78 116.41 114.84 115.38 1055356
2014-11-19 115.06 115.59 114.43 115.17 1151829
2014-11-20 114.55 115.44 114.53 115.38 875759
2014-11-21 116.17 116.17 114.68 115.36 1700698
2014-11-24 115.70 116.92 115.60 116.35 960299
2014-11-25 116.62 117.64 116.53 117.13 1168555
2014-11-26 117.03 117.31 116.59 117.20 716534
2014-11-28 116.79 116.84 111.36 111.64 2390539
2014-12-01 111.08 111.08 104.48 106.36 5433390
2014-12-02 106.47 109.37 105.83 109.30 3604627
2014-12-03 109.65 111.93 109.62 111.89 2570585
2014-12-04 110.50 111.04 106.98 107.30 3496706
2014-12-05 108.17 108.87 106.73 107.07 2943969
2014-12-08 106.49 106.49 102.83 103.40 2849292
2014-12-09 102.15 104.11 101.43 104.08 2312886
2014-12-10 103.52 103.69 101.02 101.28 2427365
2014-12-11 102.39 103.79 101.15 102.63 2511847
2014-12-12 102.10 104.07 101.54 101.55 2980059
2014-12-15 102.16 103.07 101.36 101.67 2538577
2014-12-16 101.25 104.45 101.06 102.33 2335932
2014-12-17 102.49 105.59 101.45 105.25 3251431
2014-12-18 106.78 109.00 106.67 108.98 3755740
2014-12-19 109.18 109.60 108.09 109.05 3011098
2014-12-22 109.42 110.32 108.20 110.02 1796400
2014-12-23 110.53 111.56 110.18 111.20 1286633
2014-12-24 111.50 111.80 110.61 111.41 756299
2014-12-26 111.56 112.06 111.02 111.54 918274
2014-12-29 110.83 112.06 110.47 111.79 954402
2014-12-30 111.37 112.22 110.40 110.82 993222
2014-12-31 111.23 111.23 109.41 109.61 1048452
2015-01-02 110.70 111.06 107.91 109.15 1427015
2015-01-05 108.71 108.89 106.25 106.39 2801147
2015-01-06 105.57 105.87 102.54 103.00 4236308
2015-01-07 103.70 104.23 102.01 103.00 3746742
2015-01-08 103.71 104.92 102.92 103.99 3064419
2015-01-09 103.88 104.70 102.62 103.17 2909896
2015-01-12 102.21 102.69 101.02 101.97 3320404
2015-01-13 103.24 103.79 100.13 101.49 2914188
2015-01-14 99.82 101.52 99.80 101.07 3238483
2015-01-15 101.81 103.07 101.30 101.84 2609095
2015-01-16 101.79 103.67 101.79 103.58 2511975
2015-01-20 104.00 104.34 102.78 103.45 2001187
2015-01-21 103.19 104.98 102.60 104.35 1272352
2015-01-22 105.45 106.55 105.11 106.09 1474116
2015-01-23 106.13 106.13 104.75 104.78 1925481
2015-01-26 102.24 107.28 101.46 106.11 2763922
2015-01-27 104.88 105.06 103.39 104.19 2110407
2015-01-28 105.04 105.23 102.91 103.00 2040480
2015-01-29 102.88 104.02 101.96 103.79 1897872
2015-01-30 102.66 103.37 101.92 101.97 2527110
2015-02-02 102.20 104.06 102.09 104.03 2113560
2015-02-03 105.25 107.38 104.64 107.27 2753936
2015-02-04 105.99 106.96 105.69 106.35 2845673
2015-02-05 106.64 108.17 106.54 107.85 2651512
2015-02-06 108.17 108.49 107.34 107.79 2818160
2015-02-09 107.64 108.47 107.31 107.99 2333807
2015-02-10 108.35 108.88 107.67 108.60 1644259
2015-02-11 108.25 109.50 108.09 109.11 1377131
2015-02-12 109.37 110.16 109.29 110.08 1242454
2015-02-13 110.17 110.89 109.50 109.91 1576045
2015-02-17 109.40 110.75 109.24 110.67 1652134
2015-02-18 110.21 111.23 110.12 111.21 1654771
2015-02-19 110.77 112.05 110.54 111.59 1836191
2015-02-20 111.28 111.92 110.68 111.73 1500823
2015-02-23 111.03 111.15 110.42 110.93 1598989
2015-02-24 110.91 111.31 110.69 110.87 1253794
2015-02-25 111.36 111.64 110.58 110.84 1133651
2015-02-26 110.80 111.12 109.71 109.95 2955779
2015-02-27 110.23 110.29 108.94 109.16 2512009
2015-03-02 109.61 110.25 109.36 110.25 2227114
2015-03-03 108.96 109.28 107.90 108.37 3251594
2015-03-04 107.75 109.14 107.49 108.94 2330375
2015-03-05 109.30 109.35 108.52 109.16 1917336
2015-03-06 108.13 109.00 107.84 108.21 1698024
2015-03-09 107.88 109.06 107.83 109.03 1881743
2015-03-10 108.00 108.38 107.39 107.58 2342590
2015-03-11 107.76 108.72 107.74 108.22 2132637
2015-03-12 108.45 109.39 108.45 109.23 1283978
2015-03-13 109.00 109.20 108.14 108.65 1233024
2015-03-16 108.86 110.95 108.86 110.58 1428679
2015-03-17 110.00 110.44 109.72 109.88 1323933
2015-03-18 109.49 111.45 108.80 111.13 1320602
2015-03-19 110.80 111.06 109.42 110.31 1405968
2015-03-20 110.61 111.76 110.43 110.43 3114946
2015-03-23 109.48 109.79 106.55 106.56 3277894
2015-03-24 106.33 107.01 105.84 106.07 1798600
2015-03-25 106.32 106.33 103.93 104.05 2637337
2015-03-26 101.97 104.35 101.96 103.91 3044139
2015-03-27 103.45 103.74 102.77 103.62 2597104
2015-03-30 104.00 104.47 103.53 104.00 1402556
2015-03-31 103.48 103.93 102.82 102.92 1998500
2015-04-01 102.65 103.42 102.08 102.96 1640604
2015-04-02 103.40 104.79 102.88 104.15 2187070
2015-04-06 103.51 104.76 103.40 104.43 2575243
2015-04-07 104.57 104.84 103.82 104.46 2579659
2015-04-08 104.51 104.69 103.67 104.32 1863105
2015-04-09 104.29 105.83 104.09 105.77 1403615
2015-04-10 106.25 106.73 105.85 106.35 1293752
2015-04-13 105.78 106.24 104.75 104.87 2049313
2015-04-14 98.99 100.60 97.81 100.49 8715514
2015-04-15 100.87 101.30 99.79 100.74 3637768
2015-04-16 100.61 100.61 99.85 100.27 2367681
2015-04-17 99.40 100.80 99.30 100.65 2682572
2015-04-20 101.00 103.76 100.86 103.04 3086801
2015-04-21 103.94 103.94 100.22 102.41 2708396
2015-04-22 102.21 105.19 102.21 104.97 2584120
2015-04-23 104.48 107.31 104.30 106.21 2373894
2015-04-24 106.20 106.50 104.43 105.29 1753902
2015-04-27 105.52 105.62 104.40 104.50 1798282
2015-04-28 104.35 104.69 103.76 104.37 1978616
2015-04-29 104.32 104.46 102.11 103.18 1951684
2015-04-30 102.16 102.52 100.55 100.85 3540453
2015-05-01 101.54 103.21 101.43 103.21 2352345
2015-05-04 103.65 104.58 103.17 103.79 2749188
2015-05-05 103.69 104.28 100.52 100.59 2021075
2015-05-06 100.33 100.73 98.97 100.11 2911917
2015-05-07 99.93 101.53 99.78 100.98 1212382
2015-05-08 101.87 102.18 100.56 100.63 2405503
2015-05-11 100.35 101.31 100.16 100.16 1620655
2015-05-12 99.56 99.75 98.94 99.04 3066803
2015-05-13 98.91 99.84 97.27 97.72 2935271
2015-05-14 96.80 97.71 96.04 96.71 3079621
2015-05-15 97.07 97.72 96.63 97.56 1941380
2015-05-18 97.44 98.17 97.20 97.97 1647945
2015-05-19 97.85 98.25 97.07 97.28 1287484
2015-05-20 96.40 96.94 95.73 96.06 1559449
2015-05-21 96.06 98.12 96.00 97.11 2503791
2015-05-22 96.86 97.29 95.51 95.53 1988288
2015-05-26 95.56 95.95 94.33 94.57 1740693
2015-05-27 95.08 95.23 94.24 94.83 1582557
2015-05-28 94.50 94.55 92.80 93.71 2114919
2015-05-29 93.48 93.51 91.85 92.00 2521198
2015-06-01 92.48 93.06 91.85 92.76 1598560
2015-06-02 92.54 93.81 92.28 92.70 1777134
2015-06-03 92.65 93.58 92.03 92.50 1568133
2015-06-04 92.01 93.06 91.59 91.96 2135730
2015-06-05 92.25 92.74 91.86 92.51 1625432
2015-06-08 92.27 92.41 90.98 91.06 1480177
2015-06-09 91.00 91.25 90.39 90.44 1473179
2015-06-10 91.00 91.00 89.73 90.54 1981104
2015-06-11 90.82 92.79 90.42 92.53 2996745
2015-06-12 91.89 92.84 91.37 91.70 1965685
2015-06-15 91.24 91.91 90.89 91.36 1331505
2015-06-16 91.22 91.99 91.17 91.36 1132953
2015-06-17 91.42 91.84 91.00 91.70 1439178
2015-06-18 91.95 93.24 91.83 92.96 1743513
2015-06-19 92.67 93.12 92.07 92.32 2141191
2015-06-22 92.67 93.30 92.39 92.81 1575628
2015-06-23 92.72 93.09 92.25 92.31 1546803
2015-06-24 91.96 92.32 89.99 90.03 2117447
2015-06-25 90.33 90.62 88.74 88.76 1945396
2015-06-26 89.09 89.63 88.51 88.87 2984684
2015-06-29 88.20 88.67 86.94 86.98 1722579
2015-06-30 87.37 87.89 86.74 87.36 2404007
2015-07-01 87.88 88.13 87.63 88.10 2323744
2015-07-02 88.31 88.65 87.72 87.83 2216954
2015-07-06 87.23 87.98 86.44 86.94 1466361
2015-07-07 86.90 88.21 86.12 87.82 2098057
2015-07-08 86.97 87.49 85.17 85.40 1986125
2015-07-09 86.24 86.81 85.61 85.62 1838109
2015-07-10 86.58 86.69 85.91 86.35 1627609
2015-07-13 86.95 87.21 86.17 86.46 1781516
2015-07-14 86.27 87.17 85.81 86.72 3043041
2015-07-15 87.10 87.98 86.82 86.96 2807848
2015-07-16 86.90 87.68 85.48 85.60 1727843
2015-07-17 85.60 86.83 85.60 85.94 1907113
2015-07-20 86.17 86.63 85.76 86.09 1270976
2015-07-21 86.10 86.97 85.59 85.92 1522266
2015-07-22 85.93 86.45 85.04 85.37 1238267
2015-07-23 85.17 85.17 83.13 83.48 1943117
2015-07-24 83.48 84.14 82.60 82.96 2048432
2015-07-27 82.31 84.67 82.31 82.80 2039592
2015-07-28 83.00 85.06 83.00 84.92 2041754
2015-07-29 84.86 86.04 84.48 85.97 2021949
2015-07-30 85.58 86.11 85.51 85.80 2107326
2015-07-31 85.46 85.91 84.12 84.33 2610322
2015-08-03 84.27 84.53 82.68 83.01 2438592
2015-08-04 82.75 83.57 82.48 83.18 6077481
2015-08-05 83.15 84.02 82.48 82.58 2912426
2015-08-06 82.48 82.66 80.93 81.60 2905819
2015-08-07 81.45 81.85 80.88 81.11 2541271
2015-08-10 81.74 82.96 80.94 82.62 2711852
2015-08-11 81.79 81.96 80.47 80.98 1698271
2015-08-12 80.46 81.68 79.93 81.34 1701571
2015-08-13 81.28 81.52 80.85 81.02 1136582
2015-08-14 80.74 82.13 80.72 81.74 1464658
2015-08-17 81.48 82.21 80.92 82.15 1420838
2015-08-18 82.16 82.48 81.89 82.35 1513500
2015-08-19 81.69 82.10 81.17 81.50 1531141
2015-08-20 80.68 80.84 79.74 79.95 2316581
2015-08-21 79.29 79.94 77.98 77.98 3243463
2015-08-24 72.83 77.29 72.10 74.74 3598950
2015-08-25 77.06 77.06 72.40 72.44 2551490
2015-08-26 74.17 74.50 72.66 74.12 2860417
2015-08-27 75.24 77.93 74.99 77.92 3186878
2015-08-28 77.54 80.05 77.53 79.20 3264440
2015-08-31 78.79 78.83 77.71 77.91 1773006
2015-09-01 76.23 76.88 75.36 75.71 2034257
2015-09-02 76.68 76.86 75.59 76.54 2846732
2015-09-03 77.02 78.00 76.58 77.16 1568240
2015-09-04 76.20 77.04 75.85 76.53 1914049
2015-09-08 78.04 78.72 77.77 78.69 1822386
2015-09-09 79.32 80.00 78.58 78.94 3485552
2015-09-10 78.99 79.30 78.01 79.04 3590060
2015-09-11 79.48 80.31 78.86 79.17 2557271
2015-09-14 79.17 79.19 78.54 78.69 2656023
2015-09-15 79.10 80.76 78.71 80.52 1527108
2015-09-16 80.44 81.91 80.33 81.69 2657241
2015-09-17 81.40 82.30 80.92 81.11 2180048
2015-09-18 80.05 80.26 78.73 78.95 3592586
2015-09-21 79.33 80.16 78.67 79.57 1929684
2015-09-22 78.51 78.54 77.04 77.43 1771060
2015-09-23 77.42 77.63 76.00 76.34 1524878
2015-09-24 75.51 76.09 74.73 75.69 2179014
2015-09-25 76.32 76.76 75.33 75.62 2004530
2015-09-28 75.04 75.37 74.58 74.66 1920563
2015-09-29 74.82 75.06 74.36 74.91 1600611
2015-09-30 75.79 76.50 75.20 76.40 1559569
2015-10-01 77.23 77.97 76.67 77.33 1897611
2015-10-02 76.20 79.05 75.92 79.01 1805027
2015-10-05 78.49 80.54 78.09 79.98 2201536
2015-10-06 79.92 80.52 79.37 79.43 1745081
2015-10-07 79.78 81.71 79.78 81.20 2315213
2015-10-08 80.94 83.17 80.94 82.98 1720650
2015-10-09 83.08 84.00 82.17 82.91 2055211
2015-10-12 82.26 82.37 80.07 80.98 2336999
2015-10-13 80.20 80.66 79.21 79.29 1366191
2015-10-14 78.76 79.71 77.60 78.23 1887111
2015-10-15 78.98 79.59 77.94 79.46 1442464
2015-10-16 79.75 79.80 78.05 78.36 1617288
2015-10-19 77.78 78.18 77.31 77.77 1100757
2015-10-20 77.62 79.38 77.32 78.84 1035834
2015-10-21 79.15 79.46 78.59 78.70 1379140
2015-10-22 79.25 81.49 79.21 80.52 1852735
2015-10-23 80.94 81.52 80.38 81.00 1539839
2015-10-26 80.98 81.27 79.98 80.28 1301245
2015-10-27 79.69 79.69 77.20 77.44 3055338
2015-10-28 79.28 82.43 79.28 81.60 3550174
2015-10-29 81.32 82.16 80.77 81.09 2172365
2015-10-30 80.91 81.39 79.92 80.03 1724886
2015-11-02 79.08 80.62 79.05 80.38 1893649
2015-11-03 80.13 81.15 80.11 80.68 1318064
2015-11-04 80.12 80.71 79.81 80.35 2179872
2015-11-05 80.43 81.02 79.76 80.15 1731706
2015-11-06 80.00 80.46 79.12 79.87 1429304
2015-11-09 79.65 90.96 78.47 88.62 8630992
2015-11-10 86.66 88.96 85.72 88.57 4610901
2015-11-11 88.67 89.38 87.79 88.89 2470552
2015-11-12 87.98 90.00 87.46 88.75 2589022
2015-11-13 88.48 89.79 88.30 88.96 1860030
2015-11-16 88.81 89.65 86.92 88.30 2376009
2015-11-17 88.23 88.23 84.11 86.97 2988274
2015-11-18 90.69 93.69 90.45 92.49 8541974
2015-11-19 92.00 97.90 90.87 96.85 5418184
2015-11-20 96.56 98.75 95.06 97.56 4150454
2015-11-23 97.40 98.14 94.93 95.56 3032236
2015-11-24 94.37 96.17 94.25 94.55 1836663
2015-11-25 94.69 96.17 94.14 95.40 1646661
2015-11-27 95.69 95.84 94.96 95.38 638065
2015-11-30 95.38 95.93 94.02 95.06 3061938
2015-12-01 95.20 95.88 94.15 94.81 1611046
2015-12-02 94.46 94.69 91.83 92.15 2772884
2015-12-03 92.02 93.99 91.86 93.11 2426372
2015-12-04 88.97 92.50 86.59 92.06 5803886
2015-12-07 93.79 94.35 91.36 91.52 2766920
2015-12-08 87.90 89.78 85.44 86.32 4932278
2015-12-09 85.93 88.11 85.76 87.55 3031645
2015-12-10 88.32 88.47 87.30 87.68 1840437
2015-12-11 89.13 89.94 87.76 89.44 3170217
2015-12-14 89.60 90.75 88.90 89.35 2338941
2015-12-15 90.17 91.59 89.71 91.02 1609493
2015-12-16 91.33 91.80 88.48 89.79 2226579
2015-12-17 89.51 89.60 84.91 85.06 2554523
2015-12-18 84.59 85.99 83.23 84.27 3228281
2015-12-21 85.10 85.53 83.69 84.08 1306785
2015-12-22 84.89 86.47 84.61 86.07 1043944
2015-12-23 86.68 87.11 86.00 86.85 865257
2015-12-24 86.90 87.33 86.17 86.78 434027
2015-12-28 86.57 86.98 85.49 85.59 862711
2015-12-29 85.86 86.31 85.50 85.56 829677
2015-12-30 85.50 85.57 84.78 84.86 843277
2015-12-31 84.16 85.18 84.09 84.59 920105
2016-01-04 83.64 83.66 80.90 81.81 2558140
2016-01-05 81.76 82.56 81.40 82.27 1043483
2016-01-06 81.22 81.70 79.01 79.48 1345427
2016-01-07 78.06 78.83 77.55 78.00 1900866
2016-01-08 78.30 79.00 77.55 77.79 1417599
2016-01-11 78.02 78.34 75.00 75.97 1524436
2016-01-12 76.54 77.35 73.60 75.93 1862198
2016-01-13 76.16 76.49 70.09 71.44 1988087
2016-01-14 71.50 73.60 71.46 72.15 1916843
2016-01-15 70.23 72.03 70.18 71.77 1786596
2016-01-19 72.26 72.57 70.69 71.85 1552338
2016-01-20 70.72 72.34 67.85 71.18 2123063
2016-01-21 70.95 71.30 66.51 70.07 3863946
2016-01-22 71.28 71.65 68.58 68.59 2322110
2016-01-25 68.64 69.36 67.51 67.73 1704231
2016-01-26 68.00 69.35 67.98 68.90 1551835
2016-01-27 68.10 70.76 67.88 69.89 1829263
2016-01-28 69.92 71.40 69.24 70.11 1396286
2016-01-29 70.80 71.47 70.04 70.50 2057980
2016-02-01 70.16 70.55 69.00 70.19 1469190
2016-02-02 69.13 69.51 66.46 66.60 1426020
2016-02-03 66.88 67.68 64.51 67.32 1876925
2016-02-04 67.52 69.99 67.52 69.37 2092842
2016-02-05 69.13 70.61 68.56 70.14 1513998
2016-02-08 69.35 71.56 69.15 70.49 2735917
2016-02-09 69.70 73.30 69.12 71.42 4332032
2016-02-10 72.17 73.66 71.68 73.02 1607191
2016-02-11 71.73 72.22 69.99 71.67 1860128
2016-02-12 71.67 73.59 71.06 72.56 1523159
2016-02-16 72.95 74.33 72.56 73.99 1389375
2016-02-17 74.35 76.02 73.63 75.77 2035055
2016-02-18 75.67 76.21 74.09 74.83 1049249
2016-02-19 74.50 75.50 74.05 75.00 1437196
2016-02-22 75.66 77.15 75.23 75.96 1846389
2016-02-23 76.12 76.94 73.72 73.87 948658
2016-02-24 72.53 74.24 72.01 73.94 781552
2016-02-25 74.23 74.97 72.64 73.67 977902
2016-02-26 73.95 76.15 73.79 74.70 1333079
2016-02-29 74.69 75.38 73.16 73.17 1536826
2016-03-01 73.17 73.17 73.17 75.31 1853287
2016-03-02 76.07 77.43 75.65 76.40 1730687
2016-03-03 76.47 78.47 76.47 77.00 1616497
2016-03-04 77.00 77.00 77.00 77.40 1116279
2016-03-07 77.04 79.99 76.70 79.72 3191576
2016-03-08 79.72 79.72 79.72 76.36 5996206
2016-03-09 76.36 76.36 76.36 75.75 2479045
2016-03-10 75.75 75.75 75.75 75.76 2232048
2016-03-11 75.76 75.76 75.76 79.01 1851810
2016-03-14 78.31 80.04 78.24 78.97 1538056
2016-03-15 78.97 78.97 78.97 79.00 987391
2016-03-16 78.60 81.41 77.58 80.99 1460960
2016-03-17 80.97 82.99 80.29 82.80 1670520
2016-03-18 83.11 84.57 83.11 84.02 3346466
2016-03-21 83.74 85.24 83.23 84.04 1020594
2016-03-22 83.37 85.25 83.27 84.30 1809509
2016-03-23 84.37 84.54 82.74 82.86 1101152
2016-03-24 82.86 82.86 82.86 83.87 640293
2016-03-28 83.78 83.78 80.87 81.75 1539149
2016-03-29 81.14 83.33 80.49 82.80 874923
2016-03-30 83.32 86.66 83.24 84.75 1814936
2016-03-31 84.41 84.41 83.15 83.25 1576079
2016-04-01 82.43 83.45 81.84 82.97 1392076
2016-04-04 83.13 84.09 82.42 82.49 935162
2016-04-05 82.49 82.49 82.49 81.20 1119577
2016-04-06 80.94 81.49 79.52 81.15 1065569
2016-04-07 80.69 81.87 79.75 80.10 1657107
2016-04-08 80.65 82.57 80.65 81.49 1805378
2016-04-11 79.12 81.18 78.15 79.28 3142900
2016-04-12 79.44 79.69 78.22 78.72 2634105
2016-04-13 79.44 81.76 79.31 81.14 4334248
2016-04-14 81.49 82.43 81.20 82.14 1877365
2016-04-15 82.32 82.60 81.38 81.63 1476073
2016-04-18 81.60 82.22 80.70 81.54 1769240
2016-04-19 82.43 83.39 82.14 82.77 2321159
2016-04-20 82.96 83.54 82.13 83.16 1608285
2016-04-21 83.27 84.00 82.57 82.63 2020282
2016-04-22 89.31 91.43 88.33 91.33 6173285
2016-04-25 91.25 91.37 89.45 91.37 2571255
2016-04-26 91.16 93.91 90.91 93.05 2475524
2016-04-27 92.99 94.10 92.20 93.23 1742762
2016-04-28 92.79 93.72 91.75 91.98 1085521
2016-04-29 91.57 91.97 89.50 90.11 2555916
2016-05-02 90.82 91.05 89.91 90.72 1390076
2016-05-03 90.52 90.52 88.09 89.14 1827988
2016-05-04 87.98 89.48 87.98 88.87 1607952
2016-05-05 89.15 90.24 88.68 88.95 1217828
2016-05-06 87.96 89.94 87.82 89.66 1292457
2016-05-09 89.17 89.79 87.99 88.28 1649624
2016-05-10 88.72 90.70 88.29 90.31 1197249
2016-05-11 90.07 90.50 88.80 88.82 1437963
2016-05-12 89.22 89.63 87.63 88.18 1313263
2016-05-13 87.81 88.63 85.29 85.97 1828359
2016-05-16 86.00 87.63 86.00 86.24 1587911
2016-05-17 86.11 88.00 85.70 85.86 2171771
2016-05-18 85.65 87.77 84.60 85.51 2085204
2016-05-19 85.52 85.84 83.67 84.33 1624839
2016-05-20 84.79 85.75 84.54 85.44 1418781
2016-05-23 85.36 85.79 84.44 84.69 1669606
2016-05-24 85.00 85.44 81.48 82.23 3320093
2016-05-25 82.30 83.75 82.15 83.31 3812472
2016-05-26 83.46 84.28 82.85 83.83 1726431
2016-05-27 83.94 84.35 83.22 84.00 1000473
2016-05-31 83.97 85.65 83.16 84.06 1695035
2016-06-01 83.30 83.41 81.79 83.01 1526410
2016-06-02 82.60 83.23 82.06 83.17 1003634
2016-06-03 82.58 83.47 81.91 83.11 1555469
2016-06-06 83.54 84.30 82.58 83.27 1493672
2016-06-07 83.31 84.78 83.31 83.74 1140554
2016-06-08 83.99 86.69 83.67 85.95 1862895
2016-06-09 85.29 85.74 83.82 85.60 1817590
2016-06-10 85.14 85.16 83.46 84.09 1168117
2016-06-13 84.00 84.40 83.21 83.23 1617000
2016-06-14 83.23 84.25 82.58 82.80 1071122
2016-06-15 83.23 84.26 82.63 83.50 1774675
2016-06-16 83.03 84.50 82.28 84.19 1553904
2016-06-17 84.15 85.72 83.84 85.19 2195232
2016-06-20 86.21 86.99 85.48 85.65 1777206
2016-06-21 84.32 85.54 84.32 85.01 1200557
2016-06-22 85.23 86.54 85.02 86.05 1488708
2016-06-23 86.93 87.50 86.20 87.00 1291912
2016-06-24 83.88 84.85 82.49 82.64 2196750
2016-06-27 81.65 81.96 78.73 79.68 2009147
2016-06-28 80.78 82.45 80.42 82.23 1538116
2016-06-29 83.02 84.19 82.91 83.75 951484
2016-06-30 84.16 85.13 83.23 85.13 1460775
2016-07-01 84.89 85.64 84.70 85.20 1239906
2016-07-05 84.82 85.15 83.23 83.90 1406678
2016-07-06 83.83 85.26 83.30 84.95 1838970
2016-07-07 85.02 85.40 83.66 84.04 1452031
2016-07-08 84.79 86.94 84.67 86.42 2131448
2016-07-11 86.65 87.47 86.64 86.95 1466309
2016-07-12 87.61 88.96 87.61 88.42 1491580
2016-07-13 88.99 91.43 87.47 90.77 2658357
2016-07-14 91.25 92.64 90.85 91.79 2310939
2016-07-15 91.90 92.30 90.78 91.49 1204468
2016-07-18 91.28 91.72 90.90 91.61 895819
2016-07-19 91.05 91.78 90.86 91.40 1154742
2016-07-20 91.40 92.01 90.70 91.75 1371693
2016-07-21 91.12 92.16 90.53 91.56 1460808
2016-07-22 91.34 92.10 90.79 92.01 1047073
2016-07-25 92.00 92.73 90.97 91.96 1278333
2016-07-26 91.96 93.09 91.50 92.75 2141743
2016-07-27 92.44 92.50 89.18 90.14 2736388
2016-07-28 89.75 91.03 88.88 90.02 1525947
2016-07-29 89.73 90.31 89.10 89.78 1218780
2016-08-01 89.67 89.67 88.28 88.55 1639575
2016-08-02 88.25 88.52 86.91 87.17 1002447
2016-08-03 87.09 88.53 87.00 87.74 1423950
2016-08-04 87.57 88.31 86.88 87.61 1684839
2016-08-05 88.16 89.38 87.61 88.88 1466888
2016-08-08 89.00 90.47 89.00 89.52 1273294
2016-08-09 89.43 89.86 89.17 89.25 1044045
2016-08-10 89.56 89.56 88.38 88.57 806660
2016-08-11 88.77 90.24 88.28 89.48 1653520
2016-08-12 89.48 89.48 87.97 88.36 1108629
2016-08-15 88.86 89.64 88.67 88.92 780377
2016-08-16 88.73 89.38 88.07 89.12 1286002
2016-08-17 89.09 89.87 88.62 89.82 950612
2016-08-18 89.83 91.67 89.65 91.67 1580851
2016-08-19 91.30 91.96 91.05 91.58 1078454
2016-08-22 91.50 91.58 91.01 91.36 811543
2016-08-23 91.90 92.19 91.52 92.03 723360
2016-08-24 91.98 92.33 91.79 92.10 793665
2016-08-25 91.91 92.67 91.85 92.08 1075395
2016-08-26 92.16 92.97 91.90 92.27 1322655
2016-08-29 92.23 94.30 92.12 94.01 1720990
2016-08-30 93.90 94.37 93.54 94.37 1399515
2016-08-31 94.07 94.43 93.26 93.90 1544699
2016-09-01 94.11 94.25 92.88 93.80 1142560
2016-09-02 94.09 94.80 93.69 94.16 774244
2016-09-06 94.16 95.15 94.04 95.15 1554183
2016-09-07 94.93 95.97 93.76 93.94 2427792
2016-09-08 94.00 94.92 93.24 93.99 1271568
2016-09-09 93.29 93.29 90.75 90.78 1646154
2016-09-12 90.69 93.03 90.21 92.38 1413498
2016-09-13 91.44 92.12 90.30 90.74 1102326
2016-09-14 90.52 91.66 90.22 90.67 1714200
2016-09-15 90.36 91.94 89.92 91.51 1484700
2016-09-16 91.06 91.78 90.44 91.35 2074021
2016-09-19 91.76 92.67 91.76 92.03 1111083
2016-09-20 92.38 92.53 91.61 91.92 1369467
2016-09-21 92.03 93.31 91.89 93.11 1253762
2016-09-22 93.78 94.39 93.64 93.91 1280653
2016-09-23 93.48 94.23 93.25 93.62 889537
2016-09-26 93.07 94.05 92.84 93.28 1114683
2016-09-27 93.25 94.72 93.15 94.48 1086502
2016-09-28 94.50 95.62 94.17 95.53 1100160
2016-09-29 95.55 95.87 94.84 95.15 1796721
2016-09-30 95.52 97.28 95.29 97.06 1921332
2016-10-03 96.59 97.12 96.33 96.91 1350166
2016-10-04 97.11 97.73 95.37 95.79 1456760
2016-10-05 96.23 97.17 96.05 97.04 1199981
2016-10-06 97.04 97.82 96.65 97.45 1638570
2016-10-07 97.30 97.40 96.05 96.78 1441822
2016-10-10 97.22 97.59 95.69 95.83 1743037
2016-10-11 96.59 97.00 94.25 94.67 3044202
2016-10-12 93.85 94.34 93.20 93.42 2167326
2016-10-13 92.81 95.03 92.47 94.82 1923019
2016-10-14 95.51 96.40 94.85 94.94 1473619
2016-10-17 94.82 95.53 94.57 94.84 1021375
2016-10-18 95.25 95.69 94.48 94.98 999292
2016-10-19 95.25 96.38 94.90 95.64 1009300
2016-10-20 95.01 95.15 92.94 93.13 1569352
2016-10-21 92.35 93.01 92.07 92.92 1884713
2016-10-24 93.84 94.27 92.85 92.95 1350498
2016-10-25 92.79 93.56 92.56 93.27 2111781
2016-10-26 91.90 92.37 89.95 90.03 2340770
2016-10-27 90.65 91.58 90.53 91.35 2479253
2016-10-28 91.51 93.16 91.36 92.27 2454975
2016-10-31 92.73 93.54 92.42 93.00 1833829
2016-11-01 93.28 93.29 90.98 91.01 1553137
2016-11-02 91.42 92.53 91.32 91.99 1688346
2016-11-03 92.21 92.53 91.55 91.76 1295786
2016-11-04 91.79 92.39 91.28 91.62 766855
2016-11-07 92.49 94.99 92.49 94.95 1490151
2016-11-08 94.55 96.34 94.09 96.00 1554025
2016-11-09 95.71 100.73 95.10 98.80 5764386
2016-11-10 99.79 101.19 99.07 100.50 4422260
2016-11-11 99.91 100.93 98.92 100.91 2738095
2016-11-14 101.00 104.87 100.91 103.99 3119940
2016-11-15 103.99 104.78 102.79 104.58 1974232
2016-11-16 104.07 104.38 102.70 103.00 2213563
2016-11-17 103.00 103.44 102.59 103.14 2567593
2016-11-18 102.93 103.98 102.76 103.45 1870167
2016-11-21 103.76 105.30 103.62 104.60 1717744
2016-11-22 104.93 105.50 103.75 103.92 1827954
2016-11-23 103.75 104.77 103.75 104.04 1505306
2016-11-25 104.24 104.56 103.91 104.34 919934
2016-11-28 103.72 104.24 102.77 103.99 1627147
2016-11-29 103.82 104.86 103.23 104.37 2261762
2016-11-30 105.00 107.32 104.75 106.46 3335070
2016-12-01 106.87 107.89 106.58 106.83 2059523
2016-12-02 106.65 107.10 105.09 105.60 1782230
2016-12-05 106.20 106.92 105.62 105.96 1745376
2016-12-06 105.96 106.25 105.16 106.21 1356608
2016-12-07 106.64 109.86 106.05 109.75 1920623
2016-12-08 109.88 110.38 109.00 110.02 1360617
2016-12-09 109.89 110.72 109.13 110.60 1457012
2016-12-12 110.78 111.43 109.40 110.69 1854522
2016-12-13 110.83 111.39 108.45 109.83 1793171
2016-12-14 109.54 110.24 107.46 107.58 1867108
2016-12-15 107.23 109.24 106.79 108.11 1374933
2016-12-16 108.09 108.18 106.11 106.67 2613969
2016-12-19 106.56 107.17 106.17 106.93 1302343
2016-12-20 107.25 108.35 107.05 108.17 1197366
2016-12-21 108.33 108.98 107.57 108.05 1292154
2016-12-22 107.65 108.79 107.46 108.78 1645427
2016-12-23 108.66 109.79 108.19 109.28 2118471
2016-12-27 109.34 109.87 109.32 109.45 856003
2016-12-28 109.41 110.26 108.62 108.72 1034319
2016-12-29 108.86 109.32 107.77 108.82 926851
2016-12-30 108.85 108.99 107.50 108.07 1487575
2017-01-03 108.91 109.52 106.15 106.99 1770074
2017-01-04 107.57 110.98 107.15 110.64 2705481
2017-01-05 110.18 111.65 110.16 110.29 3135306
2017-01-06 110.18 112.99 109.92 111.66 2009206
2017-01-09 110.89 110.89 108.28 109.18 2081833
2017-01-10 109.23 110.05 108.33 109.26 1814466
2017-01-11 109.35 110.65 108.77 110.55 1180155
2017-01-12 110.61 111.44 109.36 111.01 1239557
2017-01-13 111.01 111.85 110.55 111.59 1702774
2017-01-17 111.18 111.45 108.47 108.90 1876295
2017-01-18 106.96 110.04 105.89 109.97 2589626
2017-01-19 115.57 116.00 112.56 114.42 5853193
2017-01-20 113.68 113.80 111.75 113.59 2656391
2017-01-23 113.70 113.91 112.38 113.55 1951223
2017-01-24 114.00 117.09 113.30 116.62 3460726
2017-01-25 117.41 121.30 116.81 120.53 3833711
2017-01-26 118.79 122.17 118.32 119.51 2586717
2017-01-27 120.18 120.62 118.95 120.35 2190038
2017-01-30 119.27 120.10 117.57 119.63 2510277
2017-01-31 119.44 119.75 117.11 116.85 3474908
2017-02-01 117.37 120.00 117.25 119.93 2913818
2017-02-02 119.12 120.00 117.61 119.47 2305295
2017-02-03 119.69 121.22 118.94 120.46 1683921
2017-02-06 120.13 120.74 118.60 119.87 2205772
2017-02-07 120.16 122.50 120.00 120.88 2004271
2017-02-08 120.46 121.10 119.09 120.94 1440814
2017-02-09 121.46 121.99 120.51 120.65 1817437
2017-02-10 121.00 121.75 119.95 121.12 1930539
2017-02-13 121.33 123.30 121.17 122.21 1565002
2017-02-14 121.83 123.00 121.62 122.49 1326279
2017-02-15 122.44 123.42 121.16 122.71 2285818
2017-02-16 122.63 123.32 121.72 122.93 1482536
2017-02-17 122.64 123.18 121.77 122.78 1266960
2017-02-21 123.09 125.00 122.81 123.53 1485959
2017-02-22 122.86 123.09 121.90 122.32 1734849
2017-02-23 122.99 123.05 119.16 120.03 2379006
2017-02-24 119.00 120.10 118.65 120.08 2370620
2017-02-27 120.20 121.22 118.93 121.12 1872125
2017-02-28 121.26 122.19 120.58 121.03 1305577
2017-03-01 122.20 124.50 121.81 123.35 1582193
2017-03-02 123.23 123.28 121.70 121.77 1108061
2017-03-03 121.93 122.51 120.83 122.40 1792825
2017-03-06 121.34 123.11 121.22 122.93 1542800
2017-03-07 122.94 123.17 121.63 122.00 1961203
2017-03-08 122.00 122.14 119.64 119.87 1816992
2017-03-09 119.88 120.61 118.89 119.40 1658728
2017-03-10 119.86 120.79 118.97 119.66 1362916
2017-03-13 119.74 120.26 118.92 119.53 1536236
2017-03-14 119.58 119.58 117.79 118.35 1665149
2017-03-15 116.96 117.93 115.92 117.51 3160283
2017-03-16 117.40 117.67 115.13 115.35 3952754
2017-03-17 115.42 115.74 114.21 114.71 4796585
2017-03-20 114.89 115.52 114.24 114.84 2530167
2017-03-21 115.11 115.63 110.69 111.50 3362567
2017-03-22 111.74 112.65 111.10 111.77 2378243
2017-03-23 110.64 111.94 110.31 110.55 2412645
2017-03-24 110.80 111.51 110.14 110.66 1276656
2017-03-27 109.51 111.70 109.27 111.13 1776961
2017-03-28 111.00 114.38 110.78 113.32 2243779
2017-03-29 112.86 113.72 112.53 113.21 1148890
2017-03-30 113.40 115.39 113.40 114.25 1283761
2017-03-31 113.56 113.73 111.94 111.97 2209564
2017-04-03 112.23 113.93 111.90 113.50 2288010
2017-04-04 113.73 115.25 113.26 115.19 2089460
2017-04-05 115.59 117.63 114.45 114.73 1726477
2017-04-06 114.66 116.18 114.66 115.88 1526428
2017-04-07 115.97 116.94 115.32 115.90 2126447
2017-04-10 115.99 117.00 115.02 115.49 2187310
2017-04-11 115.25 115.36 112.86 115.22 1823350
2017-04-12 115.45 115.45 111.54 111.79 1774344
2017-04-13 111.64 112.81 111.07 111.58 1340634
2017-04-17 111.89 113.19 111.38 113.19 1092818
2017-04-18 112.26 113.81 111.85 112.85 1899999
2017-04-19 113.61 114.10 112.40 112.54 1274956
2017-04-20 114.77 117.00 114.77 115.81 2444627
2017-04-21 115.85 116.66 115.15 116.37 2081261
2017-04-24 118.00 118.18 116.84 117.05 1613891
2017-04-25 117.26 117.66 116.59 116.78 1967225
2017-04-26 116.13 119.11 115.49 117.82 4000203
2017-04-27 118.57 120.74 118.51 118.80 2274073
2017-04-28 118.76 119.61 117.29 117.49 1710729
2017-05-01 117.65 118.46 117.04 117.71 1528569
2017-05-02 117.53 118.26 116.92 117.63 1671385
2017-05-03 116.63 117.46 116.50 117.21 1398917
2017-05-04 117.62 118.13 116.60 116.84 1072665
2017-05-05 116.85 117.26 116.64 117.01 2046688
2017-05-08 117.00 117.41 115.33 115.75 1685115
2017-05-09 115.59 117.21 115.54 116.67 1414526
2017-05-10 116.83 117.11 116.37 116.91 1127041
2017-05-11 116.32 117.41 116.32 116.73 1066357
2017-05-12 116.33 117.04 116.01 116.96 976995
2017-05-15 117.14 117.28 116.66 117.13 965748
2017-05-16 117.77 117.86 116.21 116.86 1133631
2017-05-17 115.26 115.63 111.95 112.12 1734587
2017-05-18 111.88 113.85 111.21 112.80 2308912
2017-05-19 113.14 114.20 113.01 113.27 1144118
2017-05-22 113.79 114.39 113.27 114.19 1258975
2017-05-23 114.16 114.66 113.44 114.37 995385
2017-05-24 114.39 115.05 114.00 114.97 1006792
2017-05-25 115.41 119.99 115.04 119.77 4589849
2017-05-26 119.47 122.90 119.20 122.33 2747533
2017-05-30 121.89 124.43 121.22 124.13 3115674
2017-05-31 123.95 124.24 122.84 124.03 2387542
2017-06-01 124.40 125.15 123.85 124.50 1508548
2017-06-02 124.42 125.31 123.52 123.64 1316321
2017-06-05 123.85 123.87 122.46 122.50 1521700
2017-06-06 121.70 122.18 120.87 120.95 1608154
2017-06-07 121.76 121.87 119.88 120.22 2156553
2017-06-08 120.21 120.64 119.87 120.43 1816950
2017-06-09 120.62 121.16 117.40 118.92 2497276
2017-06-12 118.99 119.93 117.86 119.70 2376962
2017-06-13 120.13 121.15 119.48 120.73 1784158
2017-06-14 121.16 121.44 117.93 118.29 1686977
2017-06-15 117.12 118.68 116.93 118.29 1534941
2017-06-16 118.70 119.18 118.08 119.14 1550942
2017-06-19 119.53 120.27 118.77 120.12 1065565
2017-06-20 119.64 119.64 117.70 117.73 1428274
2017-06-21 118.27 118.27 117.08 117.47 1494848
2017-06-22 117.45 117.85 116.30 117.40 1145010
2017-06-23 117.23 120.00 116.84 119.29 2369307
2017-06-26 119.94 120.75 118.87 119.48 939416
2017-06-27 119.51 120.36 118.50 119.04 1167999
2017-06-28 120.14 121.02 119.49 120.72 947746
2017-06-29 121.12 121.25 118.91 119.52 1001757
2017-06-30 120.13 122.30 119.72 121.70 1374286
2017-07-03 122.32 123.70 121.40 123.28 972012
2017-07-05 123.12 123.42 122.21 122.67 1241975
2017-07-06 121.30 121.95 120.28 121.24 1680027
2017-07-07 121.62 122.59 121.20 122.34 960333
2017-07-10 122.27 123.83 121.87 123.00 1178994
2017-07-11 123.17 123.17 121.13 122.50 1168180
2017-07-12 123.20 124.24 122.50 123.28 984811
2017-07-13 123.33 124.01 122.53 122.59 809670
2017-07-14 122.84 124.08 122.58 124.00 818781
2017-07-17 123.82 124.02 122.77 123.50 1006042
2017-07-18 123.50 123.88 122.78 123.26 1497771
2017-07-19 122.25 122.25 119.46 120.67 2416933
2017-07-20 121.27 121.32 118.08 118.52 2917779
2017-07-21 117.77 118.38 116.69 117.85 1979192
2017-07-24 117.93 119.00 117.12 117.50 1494245
2017-07-25 118.33 119.26 118.00 118.99 2188897
2017-07-26 119.89 121.00 114.52 116.41 3613520
2017-07-27 115.92 116.10 112.25 113.01 3376839
2017-07-28 112.90 114.37 112.90 114.23 1656332
2017-07-31 113.73 114.53 112.47 112.58 1791577
2017-08-01 113.38 113.93 112.25 112.97 2398136
2017-08-02 112.18 112.92 111.44 111.87 2227692
2017-08-03 112.62 114.65 112.50 113.43 3286597
2017-08-04 113.52 115.00 113.29 114.61 2376481
2017-08-07 115.15 116.49 115.13 115.89 2473893
2017-08-08 115.54 118.36 115.38 117.21 1887149
2017-08-09 116.84 117.65 116.32 117.46 1484503
2017-08-10 117.21 117.90 115.41 115.44 1415792
2017-08-11 114.89 117.25 114.89 116.56 1101405
2017-08-14 117.30 119.76 117.01 119.55 2021668
2017-08-15 119.26 120.28 118.80 120.04 1360881
2017-08-16 120.00 121.32 119.79 120.43 1180341
2017-08-17 120.07 120.16 117.42 117.50 1320166
2017-08-18 117.37 119.62 116.77 118.63 1448245
2017-08-21 118.75 119.15 117.24 117.67 1745500
2017-08-22 118.18 120.55 117.88 120.40 1316530
2017-08-23 119.79 120.20 118.76 118.94 951246
2017-08-24 119.06 119.63 117.10 117.74 959825
2017-08-25 118.53 119.53 117.86 118.21 989767
2017-08-28 118.58 118.58 117.22 117.76 2370991
2017-08-29 116.90 119.55 116.90 119.40 1047942
2017-08-30 119.38 121.30 119.16 120.79 1195754
2017-08-31 121.46 121.92 120.22 120.52 1427567
2017-09-01 121.18 122.42 121.02 121.16 1051421
2017-09-05 121.20 121.88 120.13 121.11 2588321
2017-09-06 121.76 123.99 121.18 122.44 2601043
2017-09-07 122.91 124.35 122.31 123.93 1373367
2017-09-08 123.80 124.24 123.00 123.92 1050399
2017-09-11 124.79 126.42 124.04 126.42 1349783
2017-09-12 126.25 126.98 126.25 126.58 1576112
2017-09-13 126.50 126.79 125.50 126.76 1173478
2017-09-14 126.28 127.94 126.03 126.93 922456
2017-09-15 127.13 128.09 126.55 128.04 1656038
2017-09-18 128.42 128.42 127.19 127.35 1083868
2017-09-19 127.70 128.08 126.87 127.80 1142689
2017-09-20 127.92 131.02 127.73 130.98 1044638
2017-09-21 130.60 131.32 130.08 130.71 1200612
2017-09-22 130.52 131.15 129.86 130.99 1232348
2017-09-25 131.00 131.41 129.49 130.36 1222334
2017-09-26 130.68 131.46 130.00 131.00 1122688
2017-09-27 131.37 132.55 130.98 132.51 1161988
2017-09-28 132.33 133.81 132.33 132.79 1140190
2017-09-29 132.56 133.31 132.09 132.24 1438609
2017-10-02 132.65 132.80 130.89 131.64 1699678
2017-10-03 131.05 131.99 130.60 131.57 3011490
2017-10-04 130.97 131.69 130.16 130.50 2298082
2017-10-05 130.55 131.34 129.87 131.12 1790823
2017-10-06 130.93 131.38 129.78 130.46 1281748
2017-10-09 130.50 131.03 130.37 130.79 12225231
2017-10-10 131.42 131.48 129.51 130.00 1237115
2017-10-11 130.07 131.56 129.85 131.49 1192489
2017-10-12 131.68 133.97 131.68 133.69 1311918
2017-10-13 134.10 134.52 131.57 131.65 896777
2017-10-16 130.85 131.37 129.32 129.80 1696206
2017-10-17 128.77 130.60 128.64 129.48 1894331
2017-10-18 130.17 131.45 130.04 130.52 1220584
2017-10-19 129.91 130.34 128.88 130.24 1845069
2017-10-20 130.82 132.88 130.50 132.75 1831387
2017-10-23 133.01 133.77 131.77 131.87 1275547
2017-10-24 132.64 134.41 132.04 132.31 2062960
2017-10-25 129.71 131.23 125.80 128.69 3623402
2017-10-26 131.00 133.63 130.30 133.25 2320257
2017-10-27 133.04 134.42 132.54 133.65 1688892
2017-10-30 132.91 133.91 132.46 132.80 1240682
2017-10-31 133.00 133.00 131.36 131.42 1228011
2017-11-01 132.45 132.45 130.72 131.23 978772
2017-11-02 130.80 132.22 129.97 132.15 1231146
2017-11-03 132.11 132.19 129.72 130.36 1229410
2017-11-06 130.48 130.70 129.84 130.12 950258
2017-11-07 129.84 130.74 129.12 129.45 979958
2017-11-08 129.47 129.60 128.19 129.33 1582193
2017-11-09 128.49 129.29 127.63 127.99 1103659
2017-11-10 127.65 128.29 126.96 127.15 1301015
2017-11-13 126.47 127.83 125.59 127.62 925939
2017-11-14 127.16 127.80 126.31 126.98 1141954
2017-11-15 126.26 133.25 125.89 126.42 1345354
2017-11-16 127.25 129.45 126.57 129.22 1368219
2017-11-17 128.40 129.45 127.40 127.54 1206872
2017-11-20 127.68 127.68 126.54 127.07 975211
2017-11-21 127.60 129.28 127.35 129.10 1049481
2017-11-22 129.36 129.96 128.80 129.23 621062
2017-11-24 129.48 131.09 129.45 130.01 585799
2017-11-27 128.37 129.04 126.40 127.48 1642458
2017-11-28 127.81 130.29 126.87 130.15 1522247
2017-11-29 130.59 137.22 130.17 136.41 3635155
2017-11-30 136.03 139.98 135.18 138.63 3097750
2017-12-01 138.94 139.43 134.83 137.50 2417032
2017-12-04 139.00 141.81 138.60 138.84 2217596
2017-12-05 140.16 140.77 138.71 138.84 2308428
2017-12-06 138.77 139.52 138.36 138.73 1215742
2017-12-07 138.83 141.63 138.63 141.03 1488123
2017-12-08 141.56 142.76 140.62 140.82 1061979
2017-12-11 141.27 142.38 140.64 141.55 1405347
2017-12-12 142.11 142.16 140.86 141.46 1208072
2017-12-13 141.36 143.35 141.28 141.83 1425501
2017-12-14 142.40 142.94 140.52 140.86 990540
2017-12-15 139.88 141.62 138.51 141.11 2766312
2017-12-18 142.45 143.92 141.03 143.63 1885434
2017-12-19 144.35 144.63 142.55 143.72 1433082
2017-12-20 144.43 145.43 143.70 144.84 1812655
2017-12-21 145.54 145.54 142.89 144.28 1073851
2017-12-22 144.61 144.79 143.50 144.52 578826
2017-12-26 144.48 145.46 144.05 144.60 465849
2017-12-27 144.99 146.33 144.30 145.91 919529
2017-12-28 146.00 146.32 144.37 145.31 569850
2017-12-29 145.52 146.07 144.90 144.90 700770
2018-01-02 145.96 146.97 144.83 146.96 1050168
2018-01-03 146.86 147.54 145.89 146.97 1172525
2018-01-04 147.73 148.59 146.91 147.38 1545145
2018-01-05 148.44 151.85 148.44 150.27 1573085
2018-01-08 150.00 152.84 149.99 152.57 1374341
2018-01-09 152.97 154.61 152.72 153.60 1304980
2018-01-10 153.16 154.10 151.41 151.61 1123373
2018-01-11 152.09 154.64 151.65 154.03 1781530
2018-01-12 155.28 156.08 154.23 154.34 1850855
2018-01-16 154.88 157.15 152.95 153.00 2492763
2018-01-17 152.77 154.34 151.79 154.05 2085127
2018-01-18 154.30 154.71 152.90 153.41 1757006
2018-01-19 153.66 153.85 151.34 151.40 3041034
2018-01-22 151.44 152.01 149.82 151.47 2403738
2018-01-23 151.13 152.27 149.05 151.66 2632456
2018-01-24 150.75 152.00 147.17 149.94 2927987
2018-01-25 149.70 151.34 147.81 148.23 1650081
2018-01-26 148.79 151.37 148.43 150.97 2148640
2018-01-29 150.97 152.40 150.66 151.39 1566423
2018-01-30 150.67 151.41 149.70 150.05 1471560
2018-01-31 150.27 151.67 149.74 150.16 1690139
2018-02-01 149.28 150.35 147.90 148.47 1427071
2018-02-02 147.15 147.85 144.61 145.03 1774596
2018-02-05 144.74 146.73 138.18 138.61 2508930
2018-02-06 136.99 143.45 134.55 143.05 2455032
2018-02-07 142.09 144.45 141.37 142.68 1464540
2018-02-08 142.62 143.27 136.87 136.89 2657186
2018-02-09 138.06 139.49 131.81 138.22 2382488
2018-02-12 139.25 140.93 137.47 139.91 1762710
2018-02-13 138.95 140.95 137.36 140.31 1344384
2018-02-14 139.63 142.44 138.00 142.25 1646331
2018-02-15 143.01 143.29 140.44 142.38 1378784
2018-02-16 142.00 144.07 141.76 142.64 1277092
2018-02-20 141.71 141.98 139.07 140.03 1763342
2018-02-21 140.15 142.89 138.80 138.90 1740003
2018-02-22 139.83 142.91 138.90 141.48 1810921
2018-02-23 142.34 143.41 141.12 142.62 1348275
2018-02-26 143.25 146.02 142.66 145.52 1595991
2018-02-27 145.98 147.61 142.79 142.83 1595539
2018-02-28 142.62 143.45 139.05 139.08 1693410
2018-03-01 139.45 141.19 136.63 138.67 2167656
2018-03-02 137.54 139.41 136.11 138.66 1339443
2018-03-05 137.84 141.18 136.49 140.83 1495160
2018-03-06 141.35 141.64 139.51 141.08 1184982
2018-03-07 139.34 141.84 139.07 140.72 1288478
2018-03-08 141.46 142.28 139.25 140.44 1540220
2018-03-09 141.69 145.97 141.43 145.53 1759211
2018-03-12 145.38 145.99 142.26 142.56 1410966
2018-03-13 143.41 144.68 142.12 142.38 1402817
2018-03-14 143.38 143.38 135.90 136.64 2705290
2018-03-15 136.75 138.35 135.93 137.63 1972594
2018-03-16 137.84 139.52 137.84 138.59 2177072
2018-03-19 137.99 139.49 136.83 139.17 2054331
2018-03-20 139.74 139.84 138.41 139.30 1395157
2018-03-21 139.61 141.87 138.76 139.45 1193412
2018-03-22 137.69 138.48 134.10 134.19 2971093
2018-03-23 134.43 136.04 131.85 132.18 1973829
2018-03-26 133.95 136.40 131.81 136.19 1957729
2018-03-27 136.50 137.77 132.79 133.59 1993869
2018-03-28 133.84 135.76 132.22 133.97 1838815
2018-03-29 134.89 137.50 134.49 135.78 1589874
2018-04-02 135.57 136.53 131.02 132.83 1908693
2018-04-03 133.31 134.04 131.93 133.37 2352755
2018-04-04 131.44 132.32 130.89 131.98 2876073
2018-04-05 132.67 134.16 131.80 133.70 2650278
2018-04-06 132.62 133.58 127.79 129.36 2298519
2018-04-09 130.16 131.09 128.74 128.92 1203269
2018-04-10 130.40 131.59 129.33 130.00 1848193
2018-04-11 129.21 131.96 129.00 131.05 1705566
2018-04-12 131.64 133.91 131.50 133.17 1494992
2018-04-13 133.78 134.49 132.93 133.51 1790256
2018-04-16 134.74 136.93 134.74 136.48 1464102
2018-04-17 137.23 137.23 134.80 135.55 1327775
2018-04-18 137.11 140.32 137.11 138.61 2189781
2018-04-19 137.81 139.25 136.37 138.86 1623246
2018-04-20 138.66 139.45 136.09 136.75 1369914
2018-04-23 136.70 138.08 135.96 137.76 1558916
2018-04-24 138.30 139.47 133.47 134.97 2746609
2018-04-25 140.77 146.41 139.53 145.96 4979382
2018-04-26 144.58 147.84 142.31 144.69 3739289
2018-04-27 144.69 146.96 143.32 146.62 1413661
2018-04-30 147.00 147.74 143.13 143.47 2471689
2018-05-01 143.18 144.10 140.63 142.49 1835628
2018-05-02 142.11 144.83 141.22 141.68 1566600
2018-05-03 141.46 141.82 138.34 140.94 1770976
2018-05-04 140.32 144.91 140.19 143.92 1346434
2018-05-07 144.37 145.82 144.04 145.47 1463609
2018-05-08 144.91 147.74 144.48 146.09 1432811
2018-05-09 146.85 152.20 146.36 150.93 2193780
2018-05-10 151.13 151.98 150.16 151.76 1692169
2018-05-11 152.00 153.73 151.31 152.40 1200406
2018-05-14 152.66 153.43 150.15 150.44 1242193
2018-05-15 149.58 150.90 149.17 150.74 1418634
2018-05-16 150.92 151.61 149.80 150.88 1658882
2018-05-17 151.01 153.73 151.01 152.48 1322657
2018-05-18 152.18 153.19 151.28 152.49 1091769
2018-05-21 153.26 154.65 152.32 152.57 1363503
2018-05-22 152.58 154.19 151.75 151.80 1412669
2018-05-23 151.20 151.49 148.99 150.49 1994468
2018-05-24 150.60 154.02 150.37 152.99 2101873
2018-05-25 152.22 153.46 152.12 153.02 1355898
2018-05-29 151.50 152.73 150.15 151.64 1439953
2018-05-30 152.69 155.53 152.10 154.84 2084176
2018-05-31 154.63 155.20 151.45 151.65 1899094
2018-06-01 152.99 156.00 152.54 155.23 1663221
2018-06-04 155.72 156.17 151.36 151.76 1415078
2018-06-05 151.71 152.59 150.16 150.93 1601547
2018-06-06 151.01 152.10 148.60 152.06 1963024
2018-06-07 152.90 153.28 150.92 152.20 1321003
2018-06-08 152.19 154.25 151.93 154.23 1166361
2018-06-11 153.73 157.28 153.60 156.12 1835607
2018-06-12 156.61 158.58 155.53 156.28 1560258
2018-06-13 156.34 157.01 153.50 154.17 1758692
2018-06-14 154.85 154.91 153.02 153.47 1466710
2018-06-15 153.40 154.92 151.86 154.66 2476062
2018-06-18 153.29 154.84 152.49 153.78 918445
2018-06-19 151.82 152.23 149.60 150.91 1467225
2018-06-20 151.76 152.27 150.36 151.07 1094332
2018-06-21 150.84 151.25 149.11 149.98 886437
2018-06-22 151.38 153.07 151.15 151.82 1748047
2018-06-25 154.20 154.21 150.81 152.23 1883875
2018-06-26 152.54 152.54 150.33 151.06 2403067
2018-06-27 151.42 153.68 150.04 150.04 1882832
2018-06-28 149.13 150.76 147.22 149.72 1803193
2018-06-29 149.90 152.94 149.87 150.87 1505044
2018-07-02 150.37 152.79 149.89 152.21 901937
2018-07-03 152.79 153.77 150.63 150.93 622419
2018-07-05 151.71 153.22 151.53 153.08 1174793
2018-07-06 153.38 155.28 152.33 154.52 1289588
2018-07-09 155.62 157.37 154.63 157.14 1114239
2018-07-10 157.10 159.04 156.69 158.71 2365869
2018-07-11 157.15 157.34 154.61 155.76 1647901
2018-07-12 157.38 158.33 156.23 157.51 2080895
2018-07-13 157.21 160.36 157.04 159.46 1749302
2018-07-16 160.31 160.31 154.00 155.23 2167702
2018-07-17 155.20 155.76 153.22 154.96 2105551
2018-07-18 158.45 161.00 158.14 159.91 2202423
2018-07-19 157.85 160.84 156.85 160.48 1915960
2018-07-20 159.46 162.67 159.42 161.85 1663317
2018-07-23 161.89 163.95 160.90 162.99 1546598
2018-07-24 163.89 164.45 159.69 160.48 2865238
2018-07-25 156.75 168.76 155.35 168.36 3607619
2018-07-26 170.50 172.81 168.19 169.57 2470305
2018-07-27 169.58 169.74 166.78 168.24 1863182
2018-07-30 168.32 170.94 168.27 168.48 1294761
2018-07-31 169.23 171.37 168.89 169.00 1687037
2018-08-01 169.04 169.74 167.46 167.93 1728541
2018-08-02 167.16 169.72 166.76 168.51 1310396
2018-08-03 169.54 171.71 168.86 171.62 1667284
2018-08-06 171.47 173.50 170.87 172.69 1646858
2018-08-07 173.06 174.43 172.87 173.17 1260675
2018-08-08 172.85 173.49 171.97 172.84 902467
2018-08-09 172.52 173.18 171.68 171.69 952944
2018-08-10 171.00 172.62 170.19 171.94 1191783
2018-08-13 172.86 173.23 170.95 171.12 1410886
2018-08-14 171.66 173.75 171.66 172.19 1634638
2018-08-15 172.50 172.98 170.65 171.86 2003100
2018-08-16 172.74 174.17 171.76 173.47 1370400
2018-08-17 173.79 175.00 173.74 174.07 1136573
2018-08-20 174.42 176.12 174.09 174.87 1039811
2018-08-21 175.33 176.69 175.06 176.08 1278741
2018-08-22 175.89 176.24 174.11 174.11 1174403
2018-08-23 174.12 174.82 173.12 173.64 1603805
2018-08-24 174.24 175.86 173.71 174.86 1381475
2018-08-27 176.01 177.00 175.48 175.57 1675771
2018-08-28 176.57 176.79 174.93 175.14 1898373
2018-08-29 175.71 177.08 174.57 174.72 1221383
2018-08-30 174.19 175.61 173.85 174.19 1572971
2018-08-31 173.72 174.37 173.05 173.84 2089672
2018-09-04 173.80 174.81 173.68 174.36 1609762
2018-09-05 174.24 175.17 173.17 174.98 1669961
2018-09-06 174.89 176.06 174.53 174.61 1581616
2018-09-07 174.09 177.85 173.74 177.10 1700739
2018-09-10 177.88 180.32 177.47 180.12 2128608
2018-09-11 179.82 179.96 177.71 177.99 1849043
2018-09-12 177.79 179.63 177.57 178.01 1150382
2018-09-13 178.61 178.79 177.19 177.47 1712630
2018-09-14 177.84 180.14 177.21 179.40 1448531
2018-09-17 179.53 180.96 178.74 179.29 1565609
2018-09-18 183.47 186.91 183.15 186.71 4374915
2018-09-19 186.00 186.80 184.84 185.68 1855067
2018-09-20 186.21 186.83 183.99 184.28 1897543
2018-09-21 183.99 185.81 183.79 184.24 2243631
2018-09-24 184.04 185.11 182.40 182.51 1663881
2018-09-25 183.34 184.12 182.07 182.35 1338432
2018-09-26 182.29 182.87 180.33 180.58 2177867
2018-09-27 181.39 182.96 180.65 182.33 1417554
2018-09-28 182.00 182.55 180.15 180.50 2573069
2018-10-01 182.39 185.51 182.24 184.45 1695929
2018-10-02 183.88 183.99 181.17 181.33 1891891
2018-10-03 182.08 183.49 181.13 182.25 1901335
2018-10-04 183.77 183.77 181.45 183.43 1517222
2018-10-05 183.01 184.63 182.15 183.02 1479739
2018-10-08 182.99 184.54 181.68 183.99 1186795
2018-10-09 184.10 184.75 181.48 181.69 1307672
2018-10-10 181.72 181.72 171.19 171.60 3207491
2018-10-11 171.60 174.37 167.01 168.13 3713467
2018-10-12 170.80 172.43 168.72 170.19 1980543
2018-10-15 170.17 171.32 169.13 169.45 2366154
2018-10-16 170.88 173.53 169.92 172.35 2351774
2018-10-17 173.23 173.97 167.48 169.00 2753840
2018-10-18 166.56 168.03 163.94 164.16 4485729
2018-10-19 164.55 165.38 163.19 163.92 2745105
2018-10-22 163.29 165.05 162.15 163.94 2180740
2018-10-23 161.05 161.35 155.00 156.97 4492526
2018-10-24 160.37 164.00 157.81 160.19 4901286
2018-10-25 165.55 167.41 162.38 164.24 3521992
2018-10-26 161.79 163.54 160.10 161.94 2471603
2018-10-29 163.35 165.90 158.83 161.09 2788630
2018-10-30 161.46 166.75 161.10 166.31 1944201
2018-10-31 167.69 170.31 167.04 167.03 2161198
2018-11-01 168.14 169.69 167.24 168.34 2076423
2018-11-02 169.20 171.60 168.01 168.59 2127191
2018-11-05 169.50 169.77 167.05 167.20 1728656
2018-11-06 166.64 168.94 165.92 167.05 1780325
2018-11-07 169.38 173.48 168.25 173.05 2086996
2018-11-08 172.23 173.66 171.21 172.35 1518346
2018-11-09 171.75 172.54 169.34 170.32 1529126
2018-11-12 170.66 171.48 166.83 167.01 1980109
2018-11-13 167.75 169.16 165.53 166.82 1741763
2018-11-14 167.92 170.47 166.00 167.40 1547056
2018-11-15 166.15 173.28 165.78 172.88 2787965
2018-11-16 172.03 174.65 171.72 172.05 2049825
2018-11-19 171.11 172.02 168.70 170.53 2455729
2018-11-20 167.45 167.45 161.58 162.75 3581975
2018-11-21 163.40 168.33 163.38 166.25 1681646
2018-11-23 164.04 165.63 163.46 163.90 602872
2018-11-26 164.90 166.49 163.41 164.11 1573184
2018-11-27 163.77 164.95 161.17 162.80 2787877
2018-11-28 163.26 168.76 163.26 167.87 2786756
2018-11-29 167.37 170.18 166.70 168.44 1741061
2018-11-30 168.15 171.92 168.02 170.74 2352550
2018-12-03 173.27 175.46 171.38 172.18 2008613
2018-12-04 171.24 171.75 165.05 165.89 2477890
2018-12-06 163.03 163.51 157.86 162.19 3631852
2018-12-07 162.69 164.53 156.93 156.99 2446868
2018-12-10 156.03 156.99 152.12 155.88 2914820
2018-12-11 159.14 159.97 154.55 155.52 2371883
2018-12-12 158.55 159.65 156.56 156.70 2189057
2018-12-13 157.10 157.96 155.27 157.52 2226775
2018-12-14 155.83 157.18 150.31 150.88 2693645
2018-12-17 150.10 150.33 146.51 147.58 3210747
2018-12-18 148.34 151.80 147.47 148.36 2411889
2018-12-19 148.36 153.76 145.52 146.93 3628649
2018-12-20 146.11 148.62 144.83 145.94 2602346
2018-12-21 146.33 148.89 143.59 144.38 4046153
2018-12-24 143.41 143.73 139.10 139.79 1057361
2018-12-26 140.66 147.59 138.65 147.28 2002921
2018-12-27 145.14 148.91 142.98 148.91 1391113
2018-12-28 149.85 150.18 147.40 148.01 1418176
2018-12-31 148.79 149.80 148.27 149.54 1321588
2019-01-02 146.96 149.68 144.80 149.54 1744977
2019-01-03 148.87 148.87 143.60 144.02 2244931
2019-01-04 146.77 150.61 146.76 150.53 1988488
2019-01-07 150.52 152.06 148.28 151.57 1787365
2019-01-08 154.10 158.44 154.10 156.64 3538378
2019-01-09 156.76 159.77 156.45 159.01 2361765
2019-01-10 158.14 161.65 156.75 161.41 2014809
2019-01-11 160.49 163.58 159.85 163.58 2054072
2019-01-14 162.33 164.39 161.61 163.72 1529140
2019-01-15 163.82 164.11 161.42 162.49 1207872
2019-01-16 163.13 163.72 162.09 162.81 1728017
2019-01-17 162.72 165.56 162.21 165.08 1702599
2019-01-18 166.23 170.26 165.77 169.05 2726639
2019-01-22 168.12 168.20 164.92 165.34 2388555
2019-01-23 165.74 166.70 162.51 164.21 2149908
2019-01-24 166.75 167.78 165.22 165.94 2619651
2019-01-25 161.00 167.83 160.19 165.12 4409287
2019-01-28 163.96 166.15 162.73 165.79 1613063
2019-01-29 165.78 168.57 165.77 166.93 1648223
2019-01-30 167.93 169.16 165.97 168.38 1387765
2019-01-31 168.25 168.49 166.33 166.88 1738351
2019-02-01 167.50 169.80 166.98 169.53 1670398
2019-02-04 169.14 170.04 168.12 169.95 1654727
2019-02-05 169.82 169.92 167.33 168.88 1792199
2019-02-06 169.00 170.64 168.12 168.98 2026366
2019-02-07 168.23 170.54 167.31 170.47 2215025
2019-02-08 169.07 171.57 168.89 171.46 2036966
2019-02-11 174.98 180.42 174.54 176.95 4588754
2019-02-12 178.05 181.52 177.77 180.61 2382536
2019-02-13 180.63 181.26 179.42 180.95 1875576
2019-02-14 180.14 182.54 179.50 181.73 1468066
2019-02-15 182.52 183.24 181.67 182.87 1256204
2019-02-19 179.61 183.94 179.55 182.76 1516247
2019-02-20 182.82 183.91 182.42 183.49 1463507
2019-02-21 183.63 183.63 182.09 182.94 1244420
2019-02-22 183.23 183.99 181.71 183.30 1259872
2019-02-25 183.59 183.71 181.29 181.41 1563647
2019-02-26 180.56 181.05 179.74 180.51 1483672
2019-02-27 180.10 180.96 179.75 180.82 1021910
2019-02-28 180.82 180.82 178.62 179.30 1390177
2019-03-01 179.91 180.80 177.91 178.87 1549233
2019-03-04 180.11 181.96 178.19 179.80 1611385
2019-03-05 180.19 180.24 177.74 177.84 1340321
2019-03-06 178.29 179.78 177.37 178.94 1327696
2019-03-07 178.74 179.38 177.73 178.71 1029735
2019-03-08 177.31 177.52 174.23 176.78 1125497
2019-03-11 176.67 181.04 176.12 180.84 1312673
2019-03-12 181.11 181.19 178.94 179.35 1254977
2019-03-13 179.92 182.15 179.24 179.79 1494091
2019-03-14 179.67 180.20 177.73 178.99 1269411
2019-03-15 179.95 181.60 179.17 179.52 3432598
2019-03-18 179.32 182.73 179.23 182.53 1541294
2019-03-19 182.91 182.92 178.35 178.78 1510807
2019-03-20 178.88 180.03 176.70 178.26 1194098
2019-03-21 177.15 181.19 177.15 180.61 793978
2019-03-22 180.21 180.53 177.67 177.94 1021599
2019-03-25 177.60 181.72 177.42 179.81 1198913
2019-03-26 181.00 182.13 179.85 181.43 1011820
2019-03-27 181.09 182.81 180.50 182.42 964297
2019-03-28 182.55 186.60 182.55 186.39 1739628
2019-03-29 188.03 188.49 186.46 186.89 1949627
2019-04-01 190.00 193.78 189.00 193.54 2188350
2019-04-02 193.54 194.55 192.76 193.00 1567967
2019-04-03 193.83 194.63 191.91 192.28 1358052
2019-04-04 192.20 192.75 191.10 191.51 998730
2019-04-05 191.46 193.12 191.24 192.19 1366828
2019-04-08 192.40 194.12 191.56 194.03 929881
2019-04-09 192.52 193.58 190.36 192.75 1041008
2019-04-10 192.90 193.05 191.26 192.61 999461
2019-04-11 193.31 194.13 192.43 193.18 752961
2019-04-12 194.39 196.57 194.28 196.15 1044051
2019-04-15 195.72 196.49 193.60 193.72 859910
2019-04-16 194.12 194.12 192.84 193.22 1036064
2019-04-17 196.91 198.24 195.76 197.10 1748906
2019-04-18 199.22 200.00 197.85 198.58 1715120
2019-04-22 198.34 201.91 198.03 201.49 1580208
2019-04-23 201.54 202.69 199.98 201.67 1823128
2019-04-24 206.24 211.46 205.72 206.70 2749140
2019-04-25 205.54 205.54 202.58 202.81 1421811
2019-04-26 203.18 204.22 202.96 204.14 922039
2019-04-29 203.75 204.04 202.28 202.84 1115920
2019-04-30 202.49 204.35 200.70 204.02 1067349
2019-05-01 203.37 203.78 199.54 199.34 1671056
2019-05-02 199.15 201.36 197.83 201.13 1047629
2019-05-03 201.83 205.42 201.83 205.06 772258
2019-05-06 201.63 204.91 200.57 204.26 947429
2019-05-07 201.92 203.03 197.87 201.19 1447513
2019-05-08 201.20 203.50 200.48 201.55 1031881
2019-05-09 199.47 202.85 199.07 202.71 1093131
2019-05-10 201.36 203.29 197.74 202.59 1057252
2019-05-13 199.50 199.69 194.11 196.81 2009071
2019-05-14 197.95 202.59 197.78 200.53 1182303
2019-05-15 199.34 201.49 199.10 200.80 1129821
2019-05-16 201.66 206.71 201.24 205.22 1266059
2019-05-17 202.75 205.16 202.47 203.52 1242120
2019-05-20 202.72 205.13 202.53 204.48 1040428
2019-05-21 206.29 206.56 204.46 204.64 890014
2019-05-22 204.54 204.68 201.68 203.47 671635
2019-05-23 201.07 201.07 196.54 199.95 1658611
2019-05-24 201.33 201.33 196.60 199.27 1131952
2019-05-28 199.94 202.20 197.18 197.67 1904748
2019-05-29 196.29 196.62 193.76 195.19 1286151
2019-05-30 196.18 198.50 195.99 198.13 829904
2019-05-31 196.10 197.47 194.17 195.14 1494210
2019-06-03 195.13 198.19 194.45 196.34 1187117
2019-06-04 198.08 201.37 197.03 201.22 1102438
2019-06-05 202.83 204.50 202.00 202.96 1502816
2019-06-06 202.60 203.42 197.86 199.86 2086944
2019-06-07 201.01 203.68 200.62 203.04 1164661
2019-06-10 204.66 207.57 201.16 201.41 1394528
2019-06-11 202.87 204.06 197.81 198.97 1694338
2019-06-12 198.98 200.34 197.24 199.23 1115300
2019-06-13 199.04 200.28 195.76 196.51 1749059
2019-06-14 196.31 196.99 193.33 194.74 2273708
2019-06-17 194.45 194.65 190.65 190.77 2170610
2019-06-18 192.32 194.63 191.15 193.44 3926935
2019-06-19 193.84 194.24 190.88 192.40 2806985
2019-06-20 194.70 196.87 193.92 196.31 1635692
2019-06-21 196.51 199.91 195.72 197.19 1956736
2019-06-24 196.96 197.45 193.07 193.25 1467871
2019-06-25 192.72 193.37 188.00 192.26 1940508
2019-06-26 192.77 193.93 192.01 192.79 1229922
2019-06-27 193.48 195.00 192.96 193.40 1499268
2019-06-28 194.22 199.37 193.68 199.33 2947854
2019-07-01 200.93 202.59 199.99 200.92 1761486
2019-07-02 201.76 202.30 199.77 200.44 1321423
2019-07-03 200.87 203.30 200.56 202.51 873119
2019-07-05 201.28 202.74 198.53 200.94 913342
2019-07-08 199.48 200.25 197.93 198.94 949506
2019-07-09 197.83 199.39 197.08 197.71 1087414
2019-07-10 200.04 200.88 197.00 198.21 981419
2019-07-11 198.35 202.17 197.21 201.50 1557654
2019-07-12 202.86 206.43 202.26 205.90 1531781
2019-07-15 205.40 205.56 203.05 204.11 1309616
2019-07-16 205.25 208.45 204.08 206.46 1601716
2019-07-17 200.19 201.49 191.02 191.02 4474613
2019-07-18 194.36 196.44 193.79 195.86 3045526
2019-07-19 197.00 198.84 194.78 195.19 1517865
2019-07-22 195.09 198.17 195.09 196.30 1376481
2019-07-23 197.22 197.22 194.63 196.67 1734765
2019-07-24 182.85 192.68 181.24 184.99 6221926
2019-07-25 185.25 188.42 185.13 187.56 2435953
2019-07-26 188.57 191.08 187.40 189.99 1957178
2019-07-29 189.83 192.27 189.76 191.99 1621920
2019-07-30 190.99 192.97 190.45 192.51 1501307
2019-07-31 192.50 192.92 189.22 191.12 1663775
2019-08-01 190.82 191.87 184.82 185.04 3243766
2019-08-02 184.23 184.81 181.38 182.02 2554614
2019-08-05 179.00 180.83 178.44 179.93 3278410
2019-08-06 181.65 182.91 178.68 181.36 1392817
2019-08-07 179.43 180.50 176.80 179.03 1957488
2019-08-08 180.22 181.38 179.01 180.51 1742835
2019-08-09 180.00 180.29 176.37 177.70 1733832
2019-08-12 176.29 176.51 173.39 174.53 1784990
2019-08-13 173.86 179.38 173.46 177.50 1689798
2019-08-14 175.06 175.80 170.78 171.09 1651531
2019-08-15 171.43 171.88 168.50 169.85 2037154
2019-08-16 171.31 173.94 171.31 173.00 1325145
2019-08-19 175.86 177.63 173.91 174.37 1248986
2019-08-20 173.51 174.49 171.68 171.82 1177159
2019-08-21 173.19 174.67 173.08 174.20 1305116
2019-08-22 174.42 176.20 173.42 173.79 1176494
2019-08-23 173.01 173.76 168.63 169.28 1906316
2019-08-26 171.28 172.26 169.92 171.35 1561273
2019-08-27 171.77 172.13 169.49 169.95 1589180
2019-08-28 169.70 172.89 169.42 172.45 1323787
2019-08-29 174.21 176.92 173.39 174.45 1442893
2019-08-30 175.98 177.57 173.81 174.05 1150515
2019-09-03 172.14 173.26 169.49 170.86 1462466
2019-09-04 171.59 173.58 170.92 171.57 1506167
2019-09-05 173.82 176.80 173.81 176.28 1661854
2019-09-06 176.75 177.54 174.93 175.06 876294
2019-09-09 175.56 178.18 175.20 177.32 1225041
2019-09-10 176.75 179.07 176.31 178.58 1658425
2019-09-11 179.00 179.49 175.19 177.06 1887247
2019-09-12 177.14 179.38 175.61 178.56 1609427
2019-09-13 179.54 182.70 179.22 182.19 1771418
2019-09-16 180.33 184.28 179.42 182.28 1329343
2019-09-17 182.28 182.43 179.09 180.73 1305728
2019-09-18 179.34 182.47 178.19 182.29 1094843
2019-09-19 182.14 184.10 180.97 182.60 1139165
2019-09-20 183.97 184.80 178.80 180.49 2887930
2019-09-23 178.77 180.26 177.05 179.51 1215340
2019-09-24 181.96 186.99 181.96 182.91 2672051
2019-09-25 182.46 183.49 181.26 182.70 1499654
2019-09-26 183.01 184.24 182.27 182.97 1042604
2019-09-27 183.45 184.06 180.54 180.87 1188363
2019-09-30 182.04 182.65 179.20 179.66 1998303
2019-10-01 180.40 182.12 174.31 174.98 1576110
2019-10-02 173.32 173.70 169.43 169.69 2044724
2019-10-03 169.75 171.28 166.58 170.61 2290288
2019-10-04 171.50 172.88 170.70 172.82 1349195
2019-10-07 172.11 173.30 171.01 171.67 1128421
2019-10-08 169.34 169.64 166.57 166.74 1505292
2019-10-09 169.07 169.80 167.99 169.11 1025181
2019-10-10 168.51 172.04 168.51 172.02 1236576
2019-10-11 173.92 179.60 173.92 178.50 1897604
2019-10-14 177.36 178.64 176.16 178.54 1192018
2019-10-15 178.54 181.45 177.72 180.71 1591664
2019-10-16 179.95 182.05 179.51 181.13 1763785
2019-10-17 182.13 184.81 181.70 183.71 2376429
2019-10-18 183.20 184.04 180.72 181.91 1685198
2019-10-21 182.99 186.38 182.99 186.19 2046912
2019-10-22 186.09 189.24 184.66 188.96 2317788
2019-10-23 185.72 188.20 182.87 184.87 3177105
2019-10-24 185.00 186.03 182.48 183.18 1637838
2019-10-25 183.64 188.50 182.80 188.25 1625766
2019-10-28 188.38 190.68 186.36 187.76 1670793
2019-10-29 186.64 187.92 184.94 185.04 1642300
2019-10-30 184.88 185.28 181.96 184.05 1291175
2019-10-31 182.83 184.05 179.84 182.00 1481175
2019-11-01 183.60 189.93 182.98 189.92 2009905
2019-11-04 191.30 193.26 189.35 192.64 2831029
2019-11-05 191.96 196.12 191.96 193.78 2486156
2019-11-06 193.83 193.96 191.39 192.96 1946283
2019-11-07 194.52 197.67 194.37 195.58 2067433
2019-11-08 195.30 196.50 194.48 195.44 895991
2019-11-11 193.94 194.45 192.39 193.98 908733
2019-11-12 193.78 194.03 192.18 193.01 1283105
2019-11-13 191.49 192.19 190.42 190.88 1035098
2019-11-14 190.72 191.83 189.69 190.96 660433
2019-11-15 192.67 193.14 190.75 191.07 1008837
2019-11-18 190.56 193.50 189.10 193.37 1331876
2019-11-19 193.46 194.00 191.89 192.60 1143683
2019-11-20 192.49 192.70 189.62 189.88 1378554
2019-11-21 189.98 190.92 188.46 190.61 1032491
2019-11-22 190.89 193.35 190.32 193.18 1092050
2019-11-25 193.72 197.00 192.94 196.95 1454819
2019-11-26 196.43 197.48 195.51 196.21 2329819
2019-11-27 196.21 197.02 195.00 195.74 967475
2019-11-29 194.65 194.73 192.74 193.50 948156
2019-12-02 193.50 194.12 189.75 190.07 1421329
2019-12-03 186.87 188.10 185.01 186.21 3459555
2019-12-04 187.68 189.54 187.21 187.36 2889065
2019-12-05 188.59 189.08 186.29 187.90 1988794
2019-12-06 190.59 192.25 189.51 190.93 1308036
2019-12-09 190.02 190.62 188.23 188.96 1157473
2019-12-10 187.90 190.17 186.95 188.68 1038564
2019-12-11 188.58 191.13 188.14 191.01 1182822
2019-12-12 190.92 194.41 189.69 190.51 1819578
2019-12-13 189.57 191.91 188.44 190.07 1648646
2019-12-16 192.79 193.64 190.09 190.56 1296993
2019-12-17 191.30 193.25 190.12 190.43 1463966
2019-12-18 190.88 193.62 190.05 192.54 1957682
2019-12-19 191.86 193.42 191.42 191.92 1698435
2019-12-20 193.54 194.94 190.92 194.59 2213235
2019-12-23 194.04 194.94 193.37 194.29 1914105
2019-12-24 194.66 195.21 194.07 194.91 386273
2019-12-26 195.05 195.06 193.22 194.45 693671
2019-12-27 194.88 195.58 194.01 195.20 490838
2019-12-30 195.20 195.50 192.71 193.61 755163
2019-12-31 193.33 194.42 192.93 194.13 800706
2020-01-02 195.05 196.80 194.27 196.80 1314132
2020-01-03 193.19 196.59 193.19 196.44 2003662
2020-01-06 195.17 196.17 194.20 195.93 2077498
2020-01-07 196.52 197.73 195.13 196.71 1478895
2020-01-08 196.82 199.35 195.98 197.63 1133635
2020-01-09 198.82 198.98 197.63 198.30 1812005
2020-01-10 198.91 200.72 197.23 197.55 1459443
2020-01-13 197.21 200.38 196.74 200.28 1418391
2020-01-14 200.39 203.43 199.97 201.70 1315939
2020-01-15 201.76 203.84 200.82 202.89 1584635
2020-01-16 203.98 206.60 203.71 206.25 1851390
2020-01-17 205.19 209.40 203.85 209.32 2247150
2020-01-21 208.50 208.81 203.78 204.62 1455192
2020-01-22 205.55 205.62 202.57 203.14 1447827
2020-01-23 202.35 208.84 201.71 208.61 1301547
2020-01-24 208.00 209.90 206.91 207.86 1129449
2020-01-27 203.26 205.83 202.60 202.66 1314136
2020-01-28 203.00 205.72 202.56 204.76 1456569
2020-01-29 217.20 219.88 214.83 214.83 3193419
2020-01-30 212.19 215.10 211.54 214.50 1917132
2020-01-31 212.26 212.75 207.52 208.21 2163343
2020-02-03 209.92 210.40 206.73 206.99 1971772
2020-02-04 209.44 213.27 209.20 211.87 2551182
2020-02-05 214.87 214.95 213.17 212.86 1409799
2020-02-06 213.46 214.54 212.02 212.68 1001820
2020-02-07 211.34 212.10 208.98 210.18 2259976
2020-02-10 208.92 209.79 207.66 209.25 2338351
2020-02-11 210.63 213.31 209.07 209.17 1425218
2020-02-12 210.91 212.73 209.88 210.92 891738
2020-02-13 209.70 211.38 209.00 210.49 848564
2020-02-14 210.44 211.21 208.79 209.35 711435
2020-02-18 208.61 210.39 207.03 208.02 977579
2020-02-19 208.67 210.45 208.25 209.17 703374
2020-02-20 209.15 211.09 208.14 210.81 949140
2020-02-21 210.79 211.61 206.80 208.05 1363390
2020-02-24 201.28 203.66 200.00 203.00 1557338
2020-02-25 203.57 203.83 193.93 194.85 2171119
2020-02-26 195.44 196.99 189.42 190.07 1956013
2020-02-27 185.84 193.05 183.26 184.28 4335918
2020-02-28 179.21 182.58 176.40 182.35 3173687
2020-03-02 183.74 184.62 177.49 182.59 2540581
2020-03-03 182.32 187.63 175.09 176.86 2129623
2020-03-04 179.48 184.48 177.64 184.24 1832080
2020-03-05 177.48 179.52 174.00 175.35 1912416
2020-03-06 168.86 175.25 168.04 174.60 2163606
2020-03-09 159.46 164.25 151.37 154.50 3101157
2020-03-10 160.89 161.89 152.41 160.51 2673410
2020-03-11 155.67 156.97 148.63 151.36 2547545
2020-03-12 137.33 141.93 129.24 133.50 3940611
2020-03-13 141.24 147.35 136.27 146.86 3268489
2020-03-16 132.52 141.86 126.34 126.44 2617569
2020-03-17 128.56 142.13 125.53 139.59 2661991
2020-03-18 129.07 132.71 119.29 130.84 2745089
2020-03-19 128.33 139.31 125.84 136.33 2349142
2020-03-20 138.77 138.77 123.51 123.71 2712112
2020-03-23 121.83 123.84 112.62 118.88 3417540
2020-03-24 127.02 141.12 125.81 140.23 2723050
2020-03-25 137.00 150.74 135.95 140.40 2947732
2020-03-26 143.19 149.10 140.30 146.92 2522641
2020-03-27 140.82 146.62 138.71 143.36 1565294
2020-03-30 143.34 149.92 142.04 148.29 2010023
2020-03-31 147.03 149.89 144.72 146.00 2316789
2020-04-01 138.69 142.42 137.81 140.01 2067650
2020-04-02 138.09 144.11 136.65 143.72 2982390
2020-04-03 143.30 144.38 140.68 142.32 2285901
2020-04-06 150.74 155.90 149.81 154.75 2698136
2020-04-07 159.69 161.99 153.04 153.53 2062354
2020-04-08 155.46 160.26 154.26 158.97 1385897
2020-04-09 160.36 164.67 157.02 159.30 2214130
2020-04-13 159.13 159.30 152.75 154.29 1335730
2020-04-14 156.69 158.99 154.30 155.49 1093789
2020-04-15 151.19 154.48 150.28 153.85 1282169
2020-04-16 153.05 153.60 149.53 153.25 1356409
2020-04-17 157.41 161.42 155.99 160.67 1753038
2020-04-20 158.18 158.64 151.41 153.70 1697980
2020-04-21 149.27 151.67 147.37 150.00 2496426
2020-04-22 153.01 155.33 150.73 153.78 1541497
2020-04-23 156.95 160.09 154.58 155.86 1968560
2020-04-24 157.24 161.09 155.32 160.68 1691082
2020-04-27 163.10 167.81 161.46 166.87 1705069
2020-04-28 170.64 172.74 167.58 170.64 1991930
2020-04-29 178.33 184.85 177.19 180.33 2290510
2020-04-30 174.20 178.85 170.42 171.10 2205425
2020-05-01 168.63 170.90 166.59 170.73 1505220
2020-05-04 169.75 169.75 164.91 168.01 1226670
2020-05-05 170.37 173.00 170.30 171.36 977997
2020-05-06 172.09 173.83 167.77 167.25 1107768
2020-05-07 170.37 172.81 168.82 169.58 1046001
2020-05-08 171.91 175.26 171.46 174.75 768402
2020-05-11 172.94 175.32 171.45 174.06 891544
2020-05-12 173.70 174.12 166.69 166.79 1389087
2020-05-13 165.39 166.17 161.85 164.54 1326283
2020-05-14 162.29 166.86 157.48 166.59 1266333
2020-05-15 164.18 164.71 159.13 160.36 2041375
2020-05-18 167.41 172.03 165.48 170.73 1314732
2020-05-19 170.31 172.92 167.47 167.66 1345515
2020-05-20 172.86 176.36 171.47 173.66 1311609
2020-05-21 172.69 173.30 168.83 170.56 1178867
2020-05-22 171.15 172.22 169.41 171.47 1151413
2020-05-26 177.00 181.30 175.63 179.72 1326592
2020-05-27 181.72 185.39 181.60 184.98 1332164
2020-05-28 186.21 186.38 179.51 180.26 1314110
2020-05-29 179.78 180.17 177.36 178.29 2197300
2020-06-01 178.12 179.80 175.80 178.34 1937526
2020-06-02 180.35 185.14 179.97 184.06 1769337
2020-06-03 187.45 193.78 185.88 192.42 1761485
2020-06-04 190.49 193.22 190.13 191.50 1321101
2020-06-05 200.00 200.55 193.69 194.25 1955317
2020-06-08 194.42 197.48 190.86 191.49 1532201
2020-06-09 188.57 193.05 186.72 192.05 1370339
2020-06-10 191.80 192.10 188.48 188.55 1578575
2020-06-11 182.26 183.00 174.06 174.26 1394822
2020-06-12 179.85 180.78 173.38 178.18 1323247
2020-06-15 172.66 178.91 171.29 177.61 1208680
2020-06-16 185.00 185.00 176.39 178.73 1390656
2020-06-17 180.04 180.29 176.52 176.97 1106715
2020-06-18 175.68 176.60 173.69 174.38 1567175
2020-06-19 176.37 176.78 169.06 170.26 2572705
2020-06-22 169.98 171.50 167.62 171.47 1507601
2020-06-23 173.79 175.80 172.39 174.49 1664641
2020-06-24 172.76 173.93 168.70 169.15 1981361
2020-06-25 168.85 171.89 166.00 171.68 1163524
2020-06-26 170.72 172.51 167.41 169.81 2105491
2020-06-29 170.55 173.00 169.06 172.68 1060231
2020-06-30 172.12 176.93 171.90 175.57 1257760
2020-07-01 175.76 177.63 170.79 171.52 1116656
2020-07-02 176.05 177.73 173.33 174.51 964690
2020-07-06 177.41 179.66 176.76 178.62 1245429
2020-07-07 176.24 178.34 173.84 174.12 1055807
2020-07-08 174.13 175.31 172.53 175.26 1214153
2020-07-09 174.66 175.35 169.62 170.91 1815022
2020-07-10 170.81 171.69 169.15 170.85 1283333
2020-07-13 172.38 177.41 171.28 175.13 1144567
2020-07-14 174.05 178.40 173.39 177.93 1045275
2020-07-15 181.31 182.14 179.16 181.28 1357341
2020-07-16 181.00 185.79 180.30 182.92 1431254
2020-07-17 184.17 189.02 183.82 188.25 1979440
2020-07-20 186.77 187.74 184.34 186.17 1942997
2020-07-21 186.50 189.77 186.24 187.18 1335124
2020-07-22 186.00 191.18 185.93 189.08 1435963
2020-07-23 187.91 188.80 185.76 186.98 1844556
2020-07-24 187.01 188.36 186.62 187.01 1099318
2020-07-27 186.47 190.74 185.17 189.93 1418345
2020-07-28 189.33 189.91 184.21 185.10 1850774
2020-07-29 188.07 193.88 185.19 192.82 2315587
2020-07-30 190.96 191.08 186.15 188.87 1631706
2020-07-31 187.29 193.22 184.92 192.21 1746247
2020-08-03 192.38 193.18 188.56 190.47 1224297
2020-08-04 189.46 192.55 189.03 192.39 1319943
2020-08-05 193.93 194.73 192.21 192.12 1135776
2020-08-06 191.78 196.40 191.54 195.77 1388366
2020-08-07 195.07 199.35 195.07 198.99 1375375
2020-08-10 201.00 204.61 200.43 204.50 1942739
2020-08-11 206.77 211.72 205.78 206.08 1891844
2020-08-12 207.00 208.35 204.81 204.85 1397845
2020-08-13 203.77 205.17 203.12 204.38 806895
2020-08-14 204.25 208.30 203.45 206.61 977762
2020-08-17 207.34 209.96 206.61 208.35 998856
2020-08-18 208.95 209.24 205.59 206.33 934874
2020-08-19 207.25 207.87 205.32 205.40 800125
2020-08-20 204.08 207.44 203.13 206.23 770728
2020-08-21 206.31 209.71 205.13 208.93 1573384
2020-08-24 212.12 212.34 209.73 212.22 763584
2020-08-25 212.50 214.28 211.52 213.62 1099179
2020-08-26 212.53 214.35 211.01 213.08 829833
2020-08-27 213.23 214.52 212.22 212.85 750595
2020-08-28 213.45 215.37 212.58 215.03 677526
2020-08-31 214.84 217.00 212.34 212.53 1150959
2020-09-01 212.43 215.85 210.72 215.30 973682
2020-09-02 215.06 216.53 213.04 214.36 1855147
2020-09-03 217.01 217.01 209.13 210.59 1485500
2020-09-04 212.66 214.00 206.93 209.10 1357215
2020-09-08 207.88 209.35 205.54 206.75 1566966
2020-09-09 208.73 215.53 208.16 212.30 3595803
2020-09-10 212.92 215.00 211.78 213.17 1303667
2020-09-11 213.99 219.13 213.78 217.55 1720806
2020-09-14 219.54 221.47 218.75 220.29 1516446
2020-09-15 220.50 222.98 219.46 222.03 926103
2020-09-16 224.04 224.99 220.65 220.91 1121870
2020-09-17 217.73 224.68 215.07 222.94 1070290
2020-09-18 222.49 224.30 220.18 221.03 1769968
2020-09-21 217.20 218.60 210.82 214.31 1279729
2020-09-22 215.24 217.19 214.42 216.39 973081
2020-09-23 217.71 220.33 211.90 213.43 1475436
2020-09-24 213.18 217.26 211.36 214.43 938984
2020-09-25 215.11 219.68 214.43 219.16 946938
2020-09-28 221.91 222.82 219.80 221.02 1129851
2020-09-29 220.50 221.49 215.80 215.81 1544430
2020-09-30 217.53 219.00 212.85 213.99 1669537
2020-10-01 215.73 215.84 210.50 211.85 1457548
2020-10-02 208.98 216.01 208.17 212.66 2294655
2020-10-05 215.51 216.59 214.29 215.16 1173301
2020-10-06 216.91 218.26 213.23 213.52 987714
2020-10-07 214.39 218.47 214.39 216.86 878486
2020-10-08 219.57 220.72 213.56 216.39 1584264
2020-10-09 219.50 219.62 216.24 218.39 730316
2020-10-12 219.85 221.38 216.93 217.23 1265929
2020-10-13 217.00 219.21 214.45 214.98 788159
2020-10-14 215.98 219.18 215.92 217.35 908222
2020-10-15 214.15 219.77 213.76 219.35 938436
2020-10-16 220.58 221.38 217.29 218.75 866218
2020-10-19 218.56 219.82 213.38 213.67 1056393
2020-10-20 214.30 218.87 214.12 215.87 594669
2020-10-21 214.50 216.09 212.51 212.56 1349076
2020-10-22 213.11 216.59 211.67 213.13 1219413
2020-10-23 213.50 216.27 213.50 215.40 801343
2020-10-26 212.57 212.61 208.92 210.66 1158070
2020-10-27 210.84 210.84 203.35 203.64 1771167
2020-10-28 197.43 201.51 196.15 198.11 2077745
2020-10-29 197.77 208.45 197.77 205.62 2082742
2020-10-30 204.45 209.19 204.45 209.12 2214310
2020-11-02 211.84 215.14 208.89 215.06 1740274
2020-11-03 217.82 224.88 217.14 223.50 2096487
2020-11-04 225.42 229.28 220.75 219.85 1967724
2020-11-05 222.67 228.15 222.29 225.79 1305944
2020-11-06 224.40 225.57 222.60 223.16 905990
2020-11-09 235.95 243.82 228.91 230.42 1842619
2020-11-10 231.71 236.48 229.34 236.18 1691232
2020-11-11 239.02 239.02 230.93 233.09 1271999
2020-11-12 232.21 233.52 228.83 230.66 974031
2020-11-13 231.04 239.96 231.04 239.26 1950118
2020-11-16 241.34 247.25 240.71 246.77 1382329
2020-11-17 244.33 245.79 241.33 245.64 900218
2020-11-18 245.51 247.98 241.81 241.87 1240182
2020-11-19 240.94 242.79 237.75 242.10 959462
2020-11-20 242.15 243.87 240.25 240.80 810225
2020-11-23 243.33 244.45 239.74 242.85 1602415
2020-11-24 245.26 245.93 241.37 242.52 1241745
2020-11-25 242.55 242.72 238.46 241.46 1340909
2020-11-27 242.53 244.02 240.72 242.72 537180
2020-11-30 241.84 244.49 236.78 237.02 2149114
2020-12-01 240.40 243.37 238.40 238.75 1822898
2020-12-02 237.88 241.00 237.49 239.67 1180050
2020-12-03 241.05 242.23 236.60 237.15 1308669
2020-12-04 237.69 240.38 237.69 240.19 906199
2020-12-07 239.00 240.20 237.13 239.06 904280
2020-12-08 237.39 239.67 237.02 238.67 932549
2020-12-09 238.46 241.58 238.04 240.86 972000
2020-12-10 239.00 240.33 235.86 236.50 1212187
2020-12-11 234.89 237.30 234.35 235.25 1161227
2020-12-14 236.98 237.04 228.90 229.25 2004873
2020-12-15 231.09 232.07 227.77 229.80 1210400
2020-12-16 230.19 230.72 226.69 228.70 1081798
2020-12-17 230.12 231.01 227.99 230.69 1097124
2020-12-18 230.75 233.03 228.82 232.39 2162261
2020-12-21 228.24 231.64 226.09 230.14 891623
2020-12-22 229.76 232.51 229.52 230.50 808781
2020-12-23 231.92 234.20 230.50 233.12 1209222
2020-12-24 233.22 234.94 231.63 234.39 383082
2020-12-28 236.22 238.47 235.19 236.71 785210
2020-12-29 236.93 238.37 232.45 233.99 929851
2020-12-30 234.34 236.94 234.00 235.98 665919
2020-12-31 236.45 238.05 234.39 237.61 698287
2021-01-04 238.31 239.82 231.18 233.44 1558343
2021-01-05 233.00 237.58 232.83 235.71 1368498
2021-01-06 235.54 244.55 235.54 243.35 1199412
2021-01-07 245.00 250.03 244.30 249.85 1350704
2021-01-08 250.77 257.70 248.78 254.04 1563190
2021-01-11 252.23 256.70 252.00 254.37 832210
2021-01-12 253.84 257.86 252.05 256.44 1015316
2021-01-13 257.86 258.17 252.89 254.48 1029612
2021-01-14 254.82 256.06 251.88 252.46 690003
2021-01-15 250.61 253.24 248.10 252.95 1065537
2021-01-19 254.40 256.47 249.53 249.84 1038024
2021-01-20 250.95 253.91 247.88 253.43 1076993
2021-01-21 250.71 251.91 245.13 245.36 1147991
2021-01-22 245.03 245.63 240.68 244.22 1205545
2021-01-25 242.26 246.48 240.08 245.96 1300746
2021-01-26 246.89 247.14 237.44 238.09 1194872
2021-01-27 234.21 241.08 230.15 235.64 1708646
2021-01-28 239.10 245.10 234.39 241.79 1297531
2021-01-29 239.43 242.34 236.10 236.62 1413066
2021-02-01 238.24 241.11 237.92 239.91 928768
2021-02-02 241.00 248.22 240.72 246.35 1277082
2021-02-03 246.74 247.79 244.52 245.26 813245
2021-02-04 246.36 248.57 243.77 245.57 1225531
2021-02-05 247.34 249.54 245.63 245.66 972412
2021-02-08 246.08 246.40 240.78 243.80 919387
2021-02-09 244.07 247.07 241.65 245.82 820578
2021-02-10 246.89 247.96 244.23 245.29 747374
2021-02-11 245.60 249.41 244.89 248.91 997312
2021-02-12 248.35 255.98 248.14 254.84 1303070
2021-02-16 256.33 258.40 254.26 256.40 1325014
2021-02-17 251.93 254.82 250.54 253.03 968147
2021-02-18 251.11 252.61 247.06 251.71 938532
2021-02-19 252.89 258.93 252.50 258.03 976102
2021-02-22 257.50 262.07 256.21 260.24 1323425
2021-02-23 260.80 262.17 255.90 257.89 957606
2021-02-24 257.20 264.11 256.61 261.78 974053
2021-02-25 257.66 261.04 252.42 254.10 2629608
2021-02-26 255.28 257.21 251.41 252.06 1389305
2021-03-01 255.59 260.01 254.80 257.83 1256541
2021-03-02 256.81 258.64 255.73 256.38 1708556
2021-03-03 255.60 257.18 253.63 254.11 1076640
2021-03-04 253.50 254.65 240.96 244.71 1873555
2021-03-05 247.23 257.20 243.16 256.00 1404756
2021-03-08 257.33 264.86 255.83 259.22 995441
2021-03-09 260.88 263.26 258.96 259.11 1261034
2021-03-10 260.61 262.58 258.18 259.29 1468692
2021-03-11 260.76 262.56 259.30 260.75 1008589
2021-03-12 262.31 264.36 261.30 261.44 861928
2021-03-15 261.38 261.58 255.80 260.27 987887
2021-03-16 260.76 260.89 254.19 256.39 1291411
2021-03-17 256.89 260.43 254.84 258.16 847584
2021-03-18 258.16 264.44 257.64 263.07 1110622
2021-03-19 262.89 263.70 258.60 260.46 2112435
2021-03-22 267.82 269.96 259.58 260.62 2261033
2021-03-23 258.64 263.80 258.33 260.27 1260311
2021-03-24 261.15 267.12 261.15 264.31 871072
2021-03-25 264.31 268.34 260.53 268.00 1201050
2021-03-26 268.57 273.06 267.05 272.91 939970
2021-03-29 272.48 273.88 268.57 270.99 826315
2021-03-30 269.28 272.00 269.28 270.29 885616
2021-03-31 269.99 271.85 268.20 268.52 1378979
2021-04-01 270.35 271.86 268.84 271.18 914773
2021-04-05 273.34 276.10 272.65 274.63 821534
2021-04-06 275.16 276.16 270.96 271.22 943161
2021-04-07 271.62 272.36 269.48 271.48 976573
2021-04-08 271.56 272.03 267.04 267.67 1331591
2021-04-09 268.88 272.50 267.12 272.49 992376
2021-04-12 271.28 273.49 271.17 271.55 917585
2021-04-13 270.25 271.00 267.57 270.33 752522
2021-04-14 271.15 273.28 270.49 271.84 608442
2021-04-15 272.11 274.46 271.65 272.14 794474
2021-04-16 274.51 274.80 269.97 270.86 1484243
2021-04-19 270.55 270.67 268.20 270.46 911841
2021-04-20 272.27 278.37 270.86 273.31 1385381
2021-04-21 272.81 282.71 272.68 280.46 1685786
2021-04-22 278.70 283.51 277.87 278.54 993758
2021-04-23 279.63 283.12 278.59 282.00 836422
2021-04-26 282.56 285.12 280.93 281.14 914277
2021-04-27 282.68 283.49 280.67 281.85 1095709
2021-04-28 281.67 287.43 281.67 284.09 1119217
2021-04-29 287.20 287.20 280.00 280.70 1632680
2021-04-30 280.37 281.09 276.93 279.24 1638862
2021-05-03 281.51 284.84 281.36 283.06 813465
2021-05-04 282.62 288.07 282.18 287.68 1314562
2021-05-05 289.84 291.07 286.52 286.02 762225
2021-05-06 287.01 287.77 284.88 286.97 1093310
2021-05-07 287.87 290.26 285.80 289.81 943555
2021-05-10 291.49 295.14 290.22 290.35 933852
2021-05-11 288.30 289.95 285.00 286.66 1282661
2021-05-12 285.96 287.04 281.23 281.70 1209515
2021-05-13 282.79 287.83 282.42 287.01 771405
2021-05-14 287.69 291.84 287.19 289.83 795859
2021-05-17 289.27 290.15 284.47 285.74 993478
2021-05-18 286.47 286.73 280.09 280.22 1194285
2021-05-19 277.00 279.73 274.17 279.45 840938
2021-05-20 279.14 279.88 275.89 276.91 1508423
2021-05-21 278.58 280.95 276.66 277.34 1179316
2021-05-24 278.73 280.98 276.23 280.48 1295377
2021-05-25 281.23 283.88 277.75 277.96 1451060
2021-05-26 277.97 283.15 276.93 279.65 921226
2021-05-27 281.99 282.07 278.54 279.33 1422735
2021-05-28 279.80 281.73 279.03 280.90 911267
2021-06-01 283.32 284.28 281.11 281.44 868169
2021-06-02 281.95 282.09 278.74 279.13 959847
2021-06-03 278.00 281.68 277.22 279.57 1170791
2021-06-04 281.05 281.29 277.68 279.30 845265
2021-06-07 280.00 280.00 274.80 274.82 927603
2021-06-08 274.71 276.62 271.16 275.46 1045004
2021-06-09 275.54 275.99 273.62 273.76 818368
2021-06-10 275.45 276.16 269.49 270.12 1337860
2021-06-11 271.61 272.28 270.11 271.49 1172097
2021-06-14 271.31 273.00 270.70 271.52 985176
2021-06-15 272.05 274.57 270.93 273.23 1169404
2021-06-16 273.29 273.40 270.61 271.40 1024296
2021-06-17 271.32 271.68 264.38 266.92 1189838
2021-06-18 263.53 264.81 261.31 261.43 1923123
2021-06-21 263.01 266.67 263.01 264.76 1299570
2021-06-22 265.36 266.90 263.85 264.08 1271070
2021-06-23 264.85 265.61 262.80 263.20 1030754
2021-06-24 264.02 265.64 262.78 264.94 1184388
2021-06-25 266.03 267.84 265.26 265.85 1452115
2021-06-28 266.66 266.70 263.00 263.51 963785
2021-06-29 263.48 265.00 261.15 262.09 1658166
2021-06-30 262.77 265.77 262.28 265.41 1282921
2021-07-01 266.68 269.42 266.46 269.28 1192450
2021-07-02 269.37 271.88 268.62 270.91 1433386
2021-07-06 270.13 271.23 265.46 269.34 1796763
2021-07-07 268.43 274.52 268.29 273.35 1354063
2021-07-08 265.23 267.22 253.11 253.78 3737977
2021-07-09 264.31 265.53 260.00 263.64 1880861
2021-07-12 261.18 262.97 259.78 261.79 1000718
2021-07-13 261.06 262.68 260.65 261.28 897702
2021-07-14 262.46 263.68 261.42 261.76 1083978
2021-07-15 260.00 264.22 260.00 263.40 1310945
2021-07-16 264.03 264.30 260.48 260.55 1724651
2021-07-19 255.00 256.31 252.25 253.82 1343129
2021-07-20 254.29 258.49 254.29 256.83 995342
2021-07-21 258.01 261.63 258.01 260.65 1346788
2021-07-22 265.17 266.38 263.07 263.90 1303046
2021-07-23 264.40 266.49 263.83 265.32 1039868
2021-07-26 264.78 267.09 263.35 265.28 899889
2021-07-27 263.19 266.90 262.01 262.93 982955
2021-07-28 262.71 263.59 253.70 256.92 1507914
2021-07-29 257.61 260.38 255.90 256.04 1011042
2021-07-30 255.78 257.89 255.10 257.83 1044683
2021-08-02 259.08 261.37 255.41 256.16 829852
2021-08-03 256.92 260.40 255.89 258.74 769264
2021-08-04 257.15 258.09 252.67 253.60 1054096
2021-08-05 254.79 256.38 252.75 253.38 983508
2021-08-06 254.50 257.33 254.05 256.01 1001919
2021-08-09 255.34 256.54 254.70 255.67 858458
2021-08-10 256.39 260.42 256.18 259.07 933481
2021-08-11 259.82 266.24 259.27 265.71 1395212
2021-08-12 264.85 269.24 264.75 269.01 1124630
2021-08-13 269.06 269.97 267.08 268.92 1072931
2021-08-16 268.71 270.22 266.82 269.73 1084280
2021-08-17 268.90 268.90 263.57 266.73 912338
2021-08-18 265.96 269.90 265.24 265.29 862971
2021-08-19 262.95 266.66 260.45 262.20 1127019
2021-08-20 262.66 263.81 261.49 262.27 723992
2021-08-23 262.99 266.60 262.53 263.61 743247
2021-08-24 263.65 264.24 258.99 259.43 1547776
2021-08-25 259.40 262.05 258.61 261.16 1257329
2021-08-26 261.32 263.26 257.36 259.56 1066713
2021-08-27 260.19 262.01 259.65 260.81 772020
2021-08-30 260.91 260.96 257.68 258.23 1026273
2021-08-31 258.77 258.95 252.05 253.54 1932703
2021-09-01 253.38 254.95 250.55 252.25 1504681
2021-09-02 252.65 254.82 252.43 253.68 1057667
2021-09-03 252.67 253.65 249.42 250.40 1317692
2021-09-07 250.25 251.29 247.33 248.15 1284862
2021-09-08 248.38 250.65 246.89 249.63 1075646
2021-09-09 249.20 249.81 246.68 247.62 924627
2021-09-10 248.73 249.62 246.89 247.15 1231907
2021-09-13 249.33 249.61 243.66 245.54 1283073
2021-09-14 246.00 246.00 241.96 244.79 1696570
2021-09-15 245.15 249.20 245.13 248.62 1846087
2021-09-16 249.25 250.61 247.62 248.00 1092298
2021-09-17 246.91 248.87 245.15 246.04 2296598
2021-09-20 243.05 243.63 239.58 241.56 1311111
2021-09-21 244.25 244.25 238.62 239.24 1208861
2021-09-22 240.21 242.88 239.14 239.52 1068767
2021-09-23 240.89 243.37 240.66 242.17 1331473
2021-09-24 242.28 246.70 241.84 245.07 1178088
2021-09-27 245.10 249.13 245.09 245.62 1249034
2021-09-28 245.22 246.51 243.19 245.22 1374143
2021-09-29 245.28 246.69 243.84 244.24 1388449
2021-09-30 245.61 245.98 239.17 239.25 1210150
2021-10-01 240.67 244.91 239.08 243.54 1033738
2021-10-04 245.97 249.03 245.50 247.88 1620357
2021-10-05 248.83 257.09 247.79 255.14 1676571
2021-10-06 252.75 263.37 252.61 262.53 1984497
2021-10-07 264.77 265.88 259.26 259.66 988420
2021-10-08 260.71 265.25 260.29 264.88 1096854
2021-10-11 264.80 267.97 264.07 264.44 1356052
2021-10-12 263.67 264.59 260.72 261.07 1091692
2021-10-13 261.10 264.00 258.89 262.25 928991
2021-10-14 264.53 270.16 263.47 269.83 1328669
2021-10-15 271.59 277.17 270.68 275.58 1135586
2021-10-18 274.19 276.47 273.13 275.75 742504
2021-10-19 277.81 277.81 274.29 274.98 938642
2021-10-20 275.00 280.01 274.23 279.26 845093
2021-10-21 281.99 286.69 281.96 282.80 1352272
2021-10-22 282.80 288.85 282.45 286.54 1110392
2021-10-25 286.86 290.52 285.94 287.33 1250018
2021-10-26 288.68 290.01 286.36 286.74 1244264
2021-10-27 290.17 293.61 287.05 287.06 1520433
2021-10-28 290.13 293.58 290.05 293.17 1366002
2021-10-29 291.40 296.06 290.87 293.05 984271
2021-11-01 293.37 294.31 286.04 288.69 894061
2021-11-02 287.86 288.99 285.32 286.02 1468423
2021-11-03 285.67 287.95 282.96 286.53 666415
2021-11-04 287.23 287.52 283.58 284.55 698057
2021-11-05 286.95 288.69 283.74 283.90 1269493
2021-11-08 285.66 285.66 282.74 284.64 583906
2021-11-09 284.29 285.63 282.07 284.60 1040751
2021-11-10 284.60 285.74 281.00 281.71 694932
2021-11-11 280.04 280.04 274.50 275.91 1375762
2021-11-12 276.00 278.00 274.63 275.59 1298283
2021-11-15 277.50 277.93 274.54 275.40 936585
2021-11-16 275.00 278.24 273.89 273.97 893877
2021-11-17 273.97 276.93 272.61 274.60 1114721
2021-11-18 275.14 277.82 273.77 275.82 818936
2021-11-19 276.08 276.08 272.59 273.72 957818
2021-11-22 274.34 279.63 273.98 277.06 803681
2021-11-23 276.67 279.86 274.68 279.73 1534462
2021-11-24 277.71 279.97 277.03 277.78 810440
2021-11-26 271.25 271.84 266.85 269.65 973499
2021-11-29 272.43 272.90 268.58 268.74 1129566
2021-11-30 266.29 269.23 264.60 265.27 1720281
2021-12-01 268.90 277.76 267.70 269.06 2017951
2021-12-02 270.68 282.05 269.48 278.82 2057317
2021-12-03 280.83 286.60 278.14 281.24 2138252
2021-12-06 284.07 289.83 282.68 287.23 1472193
2021-12-07 289.30 291.73 286.82 287.46 1308725
2021-12-08 287.52 289.01 284.63 286.50 910086
2021-12-09 285.68 289.30 283.58 286.95 905417
2021-12-10 288.76 290.33 287.03 289.53 969207
2021-12-13 288.19 291.03 283.95 284.49 1704603
2021-12-14 284.50 286.99 282.00 283.74 1148448
2021-12-15 285.15 287.86 282.98 287.77 1047460
2021-12-16 289.00 291.88 287.71 290.41 1349595
2021-12-17 290.22 290.22 284.24 284.79 2517746
2021-12-20 281.73 281.99 277.50 281.45 1215955
2021-12-21 284.00 286.13 282.38 285.17 952035
2021-12-22 284.42 286.93 283.38 285.29 794062
2021-12-23 285.10 289.43 284.99 287.53 1354179
2021-12-27 288.62 292.00 287.79 291.53 951542
2021-12-28 291.17 295.00 291.17 293.29 935774
2021-12-29 293.33 296.64 292.75 295.75 610453
2021-12-30 296.14 296.87 293.76 294.73 689771
2021-12-31 294.40 299.20 293.32 297.71 764596
2022-01-03 298.50 298.99 289.37 292.35 768630
2022-01-04 290.34 297.58 290.21 294.72 1024505
2022-01-05 295.98 298.56 293.98 294.71 1224826
2022-01-06 296.65 298.25 293.63 296.64 815342
2022-01-07 296.18 298.75 293.06 296.81 897551
2022-01-10 296.86 296.98 286.97 287.97 1479230
2022-01-11 288.79 289.40 281.11 286.42 1230421
2022-01-12 287.16 289.68 287.13 288.18 982687
2022-01-13 288.70 291.55 288.19 290.06 971208
2022-01-14 288.05 290.31 286.44 288.28 1117957
2022-01-18 285.88 287.37 273.78 275.81 2099268
2022-01-19 277.38 280.38 275.26 278.06 1480859
2022-01-20 277.87 285.31 277.87 279.21 1014616
2022-01-21 279.36 281.00 272.11 276.42 2021079
2022-01-24 270.65 276.67 267.69 276.31 1523733
2022-01-25 271.41 276.75 266.71 274.81 1438460
2022-01-26 279.00 280.00 266.13 269.03 1969506
2022-01-27 272.73 274.60 267.35 269.75 1310629
2022-01-28 270.28 272.50 263.94 271.99 1053606
2022-01-31 270.95 272.67 268.75 271.99 1054740
2022-02-01 272.71 276.99 271.38 274.40 1049966
2022-02-02 274.48 280.31 274.19 278.84 1349236
2022-02-03 276.99 280.66 275.47 275.82 961226
2022-02-04 273.78 275.94 269.70 270.42 1132018
2022-02-07 271.79 271.79 262.65 264.04 1457162
2022-02-08 265.30 270.20 264.75 270.02 1041710
2022-02-09 272.60 275.05 271.54 273.96 768798
2022-02-10 270.74 276.81 269.63 272.33 2161337
2022-02-11 271.62 274.10 264.72 267.21 1039136
2022-02-14 268.09 273.17 266.60 272.27 1287195
2022-02-15 274.72 277.87 273.43 275.13 1043619
2022-02-16 274.51 277.62 272.06 276.76 1181471
2022-02-17 274.55 276.03 272.56 273.23 908413
2022-02-18 273.43 276.29 269.95 270.22 1141771
2022-02-22 270.81 272.02 257.94 258.35 3359652
2022-02-23 259.18 259.79 250.46 253.66 2816796
2022-02-24 251.14 254.47 247.86 254.04 1829655
2022-02-25 255.64 262.42 255.30 260.43 1330915
2022-02-28 256.49 258.87 253.66 256.52 2734544
2022-03-01 256.70 259.33 253.74 255.07 1848465
2022-03-02 257.49 271.08 256.46 269.22 2299986
2022-03-03 270.37 277.16 270.37 272.00 1492321
2022-03-04 269.53 284.73 269.08 284.57 2181546
2022-03-07 284.43 290.83 278.00 278.31 1957951
2022-03-08 279.41 280.78 265.10 265.67 1907484
2022-03-09 270.50 271.54 261.72 263.79 1536668
2022-03-10 261.00 270.98 260.03 269.85 1969573
2022-03-11 270.46 273.78 267.09 267.34 837907
2022-03-14 269.56 270.06 263.93 266.09 944480
2022-03-15 268.78 269.64 263.22 268.06 903243
2022-03-16 270.41 273.94 268.64 273.32 1353149
2022-03-17 272.51 274.43 269.29 274.39 1105681
2022-03-18 265.63 275.17 265.63 274.83 2460672
2022-03-21 275.70 281.01 274.94 278.15 1039216
2022-03-22 279.87 280.00 274.73 278.95 1026588
2022-03-23 278.29 280.87 276.16 277.23 1149751
2022-03-24 277.60 282.28 277.60 279.55 924543
2022-03-25 280.34 283.49 279.02 283.36 912263
2022-03-28 283.66 284.87 280.55 284.62 759006
2022-03-29 285.56 286.33 279.29 285.66 1025803
2022-03-30 288.94 289.57 285.33 289.15 1653303
2022-03-31 287.99 291.55 285.22 285.22 1365584
2022-04-01 285.20 285.57 264.53 265.84 2387357
2022-04-04 265.17 267.11 261.79 266.90 1482438
2022-04-05 266.15 272.75 261.85 262.25 1816420
2022-04-06 261.23 261.61 254.05 256.93 2053149
2022-04-07 256.53 260.26 252.57 258.66 1399320
2022-04-08 255.80 260.84 254.10 258.15 1150766
2022-04-11 258.09 259.87 254.63 255.81 1200735
2022-04-12 256.36 261.53 256.17 258.72 1293714
2022-04-13 258.72 262.05 258.72 260.93 937144
2022-04-14 261.83 264.74 261.28 263.06 2129526
2022-04-18 261.99 265.19 260.57 262.51 1759146
2022-04-19 264.63 265.72 263.19 264.86 1394616
2022-04-20 265.79 270.19 265.79 267.91 1222972
2022-04-21 270.30 276.65 268.70 269.82 1571581
2022-04-22 268.04 268.56 258.46 258.59 1403977
2022-04-25 257.58 260.22 253.19 259.74 1165751
2022-04-26 258.51 260.17 254.64 254.64 1652605
2022-04-27 254.78 264.00 253.01 262.53 2340777
2022-04-28 262.85 269.05 262.02 265.85 1470370
2022-04-29 263.94 265.89 257.01 257.88 1591064
2022-05-02 258.15 260.64 251.84 256.61 1397099
2022-05-03 255.90 259.04 254.71 256.08 1648616
2022-05-04 258.46 265.32 257.40 263.43 1781079
2022-05-05 261.00 262.53 254.76 256.87 1159796
2022-05-06 256.34 256.49 249.84 255.74 1124471
2022-05-09 253.09 254.39 248.52 249.50 1319579
2022-05-10 252.02 254.17 242.23 245.75 1453326
2022-05-11 246.07 251.54 245.32 246.54 876451
2022-05-12 245.84 248.54 240.38 246.06 1352080
2022-05-13 247.98 253.06 246.82 249.32 1116431
2022-05-16 248.94 250.37 246.45 247.10 745113
2022-05-17 249.93 252.79 248.23 251.70 1189611
2022-05-18 250.68 250.83 237.18 237.57 1700088
2022-05-19 228.87 233.77 225.17 228.03 1698341
2022-05-20 228.63 229.57 222.54 228.86 1518574
2022-05-23 230.86 233.58 229.77 232.79 1160268
2022-05-24 231.08 232.67 227.21 232.31 1091904
2022-05-25 232.77 234.61 230.82 232.61 1147163
2022-05-26 234.71 239.43 234.52 236.70 949957
2022-05-27 238.36 241.94 237.58 241.03 1077824
2022-05-31 241.08 242.14 238.06 239.66 2465200
2022-06-01 241.84 244.07 239.86 241.94 1164337
2022-06-02 244.12 247.12 240.56 246.81 1004654
2022-06-03 245.32 247.62 243.22 244.66 802957
2022-06-06 245.64 246.00 242.52 244.68 721683
2022-06-07 239.56 250.05 238.41 249.40 1088118
2022-06-08 247.07 248.11 241.94 242.81 939871
2022-06-09 241.74 243.63 237.19 237.45 846164
2022-06-10 232.55 234.06 228.05 229.36 1343186
2022-06-13 224.67 227.05 221.72 223.07 1425740
2022-06-14 225.32 228.63 221.44 222.81 1215247
2022-06-15 225.01 228.92 220.85 224.50 1134191
2022-06-16 219.51 224.61 219.31 222.79 1582620
2022-06-17 220.07 223.33 220.05 221.47 2192756
2022-06-21 225.24 226.82 223.18 224.20 1057162
2022-06-22 221.23 226.16 221.23 224.14 1118665
2022-06-23 224.84 225.91 220.08 221.69 1106036
2022-06-24 222.50 231.08 222.50 230.43 1486623
2022-06-27 230.70 231.04 226.63 227.73 972972
2022-06-28 231.15 233.88 226.00 226.39 944995
2022-06-29 227.19 228.45 223.22 227.13 751655
2022-06-30 224.60 228.14 223.20 227.29 1091325
2022-07-01 227.10 230.26 224.64 228.55 698157
2022-07-05 225.66 227.17 221.47 224.18 932481
2022-07-06 223.89 227.28 223.49 225.74 1075544
2022-07-07 226.13 229.17 225.04 228.75 767279
2022-07-08 228.35 229.16 222.37 226.20 899854
2022-07-11 224.72 227.51 224.30 225.57 983103
2022-07-12 221.48 224.00 219.69 222.36 1363210
2022-07-13 219.35 223.61 217.89 221.47 1118717
2022-07-14 217.55 222.02 217.00 221.70 941298
2022-07-15 228.95 230.30 225.45 227.89 3217853
2022-07-18 229.45 232.24 228.47 229.06 955045
2022-07-19 231.33 236.51 230.25 236.19 1049380
2022-07-20 236.20 238.50 234.09 237.87 1358404
2022-07-21 237.53 243.37 237.53 242.11 1455125
2022-07-22 242.31 245.25 241.32 243.10 1064423
2022-07-25 242.54 247.03 241.76 246.90 1002639
2022-07-26 245.51 247.72 244.17 244.61 1097297
2022-07-27 241.47 244.57 236.12 243.24 2024507
2022-07-28 245.70 245.97 240.92 244.83 1257062
2022-07-29 245.31 252.10 244.89 251.17 1280844
2022-08-01 249.03 254.44 247.97 253.01 1150818
2022-08-02 252.56 252.56 247.79 248.02 1446689
2022-08-03 249.14 251.37 249.02 250.30 758662
2022-08-04 250.62 253.10 249.74 249.69 1467792
2022-08-05 248.18 251.54 247.77 251.02 627594
2022-08-08 252.75 254.16 249.61 249.74 1220866
2022-08-09 250.00 251.59 249.07 249.34 701914
2022-08-10 253.72 258.75 252.63 257.57 1352300
2022-08-11 259.07 264.11 259.07 260.21 1140539
2022-08-12 261.10 261.95 260.18 261.84 863523
2022-08-15 260.67 261.36 256.74 257.06 1126962
2022-08-16 255.83 259.04 255.61 257.61 1456486
2022-08-17 255.05 258.31 253.63 257.80 949879
2022-08-18 258.43 259.24 256.72 258.60 729560
2022-08-19 257.40 257.89 255.11 255.75 822030
2022-08-22 252.86 257.34 251.42 256.91 1296648
2022-08-23 256.74 259.20 255.98 258.30 985539
2022-08-24 258.25 261.05 257.87 259.82 1185852
2022-08-25 261.57 263.38 260.67 262.99 726394
2022-08-26 262.88 264.22 252.88 252.99 816505
2022-08-29 251.98 254.98 250.56 251.85 906928
2022-08-30 251.81 251.88 242.13 244.77 1858695
2022-08-31 245.99 245.99 242.74 243.13 1431652
2022-09-01 241.28 242.16 239.19 241.13 2038626
2022-09-02 243.91 244.08 237.80 239.26 1881705
2022-09-06 237.01 242.57 236.53 239.91 1379331
2022-09-07 238.71 244.06 238.71 243.22 1199647
2022-09-08 242.53 246.06 241.84 245.93 856097
2022-09-09 247.18 250.76 247.18 249.85 1581243
2022-09-12 251.58 252.18 248.74 250.58 1138861
2022-09-13 246.21 248.25 242.30 243.30 1111967
2022-09-14 242.29 242.66 233.10 238.04 2008684
2022-09-15 243.87 244.52 237.13 238.86 1378188
2022-09-16 233.52 236.02 228.76 233.98 2843761
2022-09-19 233.01 237.19 232.39 236.09 922002
2022-09-20 232.70 234.07 227.44 229.59 1774855
2022-09-21 231.45 234.49 227.76 227.89 945889
2022-09-22 227.12 227.44 223.60 224.71 905859
2022-09-23 221.64 222.14 216.03 217.65 1410171
2022-09-26 216.37 217.50 212.69 214.76 1520991
2022-09-27 215.00 216.94 211.66 213.84 1266905
2022-09-28 212.60 218.31 212.27 216.72 1215151
2022-09-29 214.40 216.15 212.54 214.55 990310
2022-09-30 214.00 214.71 209.59 209.65 1246324
2022-10-03 211.41 218.44 211.14 216.80 890111
2022-10-04 219.33 223.46 219.33 223.17 928536
2022-10-05 220.72 222.86 219.25 221.02 1013068
2022-10-06 220.10 221.81 218.17 218.93 785479
2022-10-07 215.93 217.06 212.97 214.57 987085
2022-10-10 216.63 217.00 212.10 212.24 977666
2022-10-11 210.75 215.29 210.13 212.79 1310531
2022-10-12 212.35 215.86 211.27 211.32 884656
2022-10-13 205.54 217.62 204.26 215.61 1117786
2022-10-14 217.51 218.64 213.19 213.49 978549
2022-10-17 216.69 219.30 216.56 219.10 1372025
2022-10-18 223.21 224.62 219.38 222.34 1806699
2022-10-19 221.00 221.62 217.51 217.62 1402693
2022-10-20 213.60 217.13 203.65 204.87 3397666
2022-10-21 205.79 210.76 204.64 208.04 5178944
2022-10-24 210.45 214.58 209.95 213.23 1594344
2022-10-25 213.74 217.58 213.02 215.77 2527658
2022-10-26 220.54 226.72 218.22 222.12 2118904
2022-10-27 223.90 226.79 223.19 223.59 1534446
2022-10-28 224.52 229.74 223.88 229.14 1475322
2022-10-31 227.49 231.13 227.48 228.07 1783354
2022-11-01 230.20 231.50 227.78 229.99 1314436
2022-11-02 228.84 234.71 225.35 224.16 1206591
2022-11-03 221.65 229.51 221.02 227.21 1538792
2022-11-04 229.84 233.98 229.30 233.80 1661073
2022-11-07 234.98 236.58 233.24 235.63 1216017
2022-11-08 236.82 237.78 232.37 236.32 1280786
2022-11-09 235.09 235.81 230.02 230.54 1014436
2022-11-10 238.92 243.35 237.88 242.98 1034388
2022-11-11 246.35 252.71 244.57 250.91 1641146
2022-11-14 248.75 256.19 248.75 251.68 1546609
2022-11-15 254.73 254.94 245.56 248.14 1937160
2022-11-16 248.40 251.93 248.11 249.72 1406766
2022-11-17 245.48 247.04 241.94 245.56 1079763
2022-11-18 247.74 248.22 245.34 246.76 889255
2022-11-21 246.07 249.32 242.65 249.26 1113517
2022-11-22 250.88 253.91 248.58 251.10 1088191
2022-11-23 249.67 253.08 249.04 251.11 896381
2022-11-25 252.03 254.49 251.72 252.32 347481
2022-11-28 249.99 252.35 247.37 248.55 948796
2022-11-29 250.68 253.51 249.37 253.36 855203
2022-11-30 252.88 257.35 249.17 256.50 1577898
2022-12-01 258.35 258.98 253.91 256.36 1314399
2022-12-02 252.84 255.55 250.38 254.07 1127603
2022-12-05 251.29 251.70 247.18 247.31 1181052
2022-12-06 247.33 248.13 236.93 242.55 1756490
2022-12-07 242.47 244.55 240.28 241.55 1445129
2022-12-08 242.77 246.51 242.51 245.67 897754
2022-12-09 245.03 246.25 243.95 244.05 697619
2022-12-12 245.16 253.39 244.02 253.05 1402547
2022-12-13 259.37 261.06 255.19 257.93 1929546
2022-12-14 257.51 261.71 256.35 258.42 1482075
2022-12-15 254.63 256.19 250.74 252.29 1316030
2022-12-16 248.28 251.06 246.13 250.60 2077465
2022-12-19 250.83 252.22 245.37 247.00 1036294
2022-12-20 246.10 246.48 240.67 242.92 1369427
2022-12-21 245.18 246.72 243.01 246.70 1144562
2022-12-22 244.71 245.56 242.72 245.45 927578
2022-12-23 244.90 248.50 244.90 247.50 545336
2022-12-27 248.10 250.07 247.00 249.52 750027
2022-12-28 249.73 250.41 245.45 245.79 560491
2022-12-29 247.24 249.48 246.16 248.21 520034
2022-12-30 246.67 247.69 243.94 246.42 637686
2023-01-03 247.11 248.30 244.70 247.70 941607
2023-01-04 246.52 251.50 246.23 250.90 988259
2023-01-05 249.36 250.95 246.79 247.48 982643
2023-01-06 250.43 256.60 248.55 255.79 897057
2023-01-09 256.49 257.50 253.03 254.23 1098794
2023-01-10 254.11 254.86 251.13 254.65 618311
2023-01-11 256.28 256.38 252.67 256.14 800159
2023-01-12 257.59 257.59 254.08 254.17 1127089
2023-01-13 251.72 255.84 251.54 255.13 929275
2023-01-17 256.40 259.57 253.86 256.66 1526409
2023-01-18 256.89 260.20 254.00 254.67 1237282
2023-01-19 253.28 253.80 249.26 249.88 985854
2023-01-20 250.94 254.41 249.48 253.66 3084000
2023-01-23 252.68 259.67 252.46 256.44 1397891
2023-01-24 253.13 257.76 250.16 255.88 1429859
2023-01-25 251.25 251.93 240.17 242.97 2643968
2023-01-26 243.86 245.41 235.42 241.18 1676503
2023-01-27 241.22 244.66 237.74 238.81 1690864
2023-01-30 237.17 240.94 237.17 238.21 1070062
2023-01-31 238.92 245.98 238.37 245.81 2112790
2023-02-01 244.27 250.27 242.73 247.44 1093529
2023-02-02 247.97 255.90 247.67 254.84 1142831
2023-02-03 252.62 255.32 250.93 252.12 1048124
2023-02-06 250.31 250.60 245.76 246.46 1070758
2023-02-07 245.00 248.51 243.57 247.67 1146598
2023-02-08 246.31 248.33 245.02 246.62 826736
2023-02-09 247.93 248.94 238.85 238.98 1109161
2023-02-10 238.00 242.68 237.63 242.61 1193502
2023-02-13 236.98 242.91 236.19 239.71 2889345
2023-02-14 239.01 239.01 231.43 235.28 2941521
2023-02-15 232.32 238.65 228.94 238.29 2207583
2023-02-16 235.26 237.83 230.00 230.02 3169479
2023-02-17 228.60 232.62 226.50 228.15 5012395
2023-02-21 227.00 228.45 222.40 224.55 2837453
2023-02-22 225.22 226.94 220.03 221.99 2384968
2023-02-23 224.14 224.63 220.26 223.86 1968239
2023-02-24 220.94 225.00 220.49 224.77 1503855
2023-02-27 228.00 232.50 224.98 225.31 1755320
2023-02-28 224.39 227.92 223.35 224.82 1573248
2023-03-01 224.16 226.88 224.01 225.41 1096934
2023-03-02 223.68 229.77 223.56 228.61 1198896
2023-03-03 229.17 229.43 226.79 228.39 1499547
2023-03-06 227.64 227.87 222.34 222.42 1538298
2023-03-07 221.25 221.53 214.31 215.18 2692459
2023-03-08 214.93 217.13 214.42 216.31 1574484
2023-03-09 216.78 216.88 212.22 213.21 1622977
2023-03-10 213.36 217.82 209.65 210.45 1630358
2023-03-13 208.61 212.94 207.43 207.63 1872990
2023-03-14 210.99 212.13 205.27 208.08 1501953
2023-03-15 204.83 207.75 202.99 205.18 2039304
2023-03-16 202.91 208.54 202.40 207.44 1981382
2023-03-17 207.86 208.02 202.70 203.90 2713794
2023-03-20 204.43 206.33 203.92 205.33 1131233
2023-03-21 207.38 208.97 204.28 205.39 1823172
2023-03-22 205.41 206.91 200.32 200.58 1636358
2023-03-23 201.31 202.69 198.29 199.42 1647591
2023-03-24 197.49 200.65 196.33 200.26 1398155
2023-03-27 202.03 203.32 200.60 202.93 1173989
2023-03-28 202.15 204.72 201.98 204.59 1571526
2023-03-29 207.04 207.74 205.79 207.25 1343730
2023-03-30 209.31 210.64 207.77 208.84 997516
2023-03-31 209.43 212.67 209.00 212.00 1451742
2023-04-03 210.69 212.04 207.47 208.78 1111311
2023-04-04 210.09 210.38 204.00 205.02 2551956
2023-04-05 205.00 205.70 202.66 203.04 2342830
2023-04-06 203.37 205.80 202.12 205.41 3111568
2023-04-10 203.63 204.89 201.92 202.31 2572187
2023-04-11 203.78 206.82 203.69 205.82 2325747
2023-04-12 207.24 208.76 205.64 206.32 1080273
2023-04-13 206.82 207.64 204.96 206.98 1393091
2023-04-14 207.24 209.54 206.53 207.59 1432769
2023-04-17 208.33 210.00 207.40 209.71 1283678
2023-04-18 210.02 211.90 209.10 209.69 1305200
2023-04-19 208.55 210.48 208.45 209.84 1002841
2023-04-20 209.91 213.35 209.91 211.82 1108975
2023-04-21 212.55 215.18 211.43 211.61 3479651
2023-04-24 211.34 213.01 210.96 211.91 1056786
2023-04-25 210.00 210.19 206.17 207.12 1301392
2023-04-26 205.00 207.75 200.28 201.02 1896600
2023-04-27 200.90 201.99 197.83 200.86 1479000
2023-04-28 199.64 205.70 199.54 203.03 1211510
2023-05-01 203.17 209.20 203.17 208.61 1766718
2023-05-02 207.42 208.29 202.39 203.89 1460045
2023-05-03 204.99 206.82 202.83 201.63 1143429
2023-05-04 200.73 203.97 199.49 203.93 1264931
2023-05-05 205.51 210.75 205.08 208.72 1183119
2023-05-08 209.92 210.97 206.73 207.08 1414023
2023-05-09 206.32 208.94 204.66 208.30 1194237
2023-05-10 209.79 210.48 206.01 208.50 1591393
2023-05-11 209.27 211.31 207.05 210.31 1802684
2023-05-12 211.41 212.02 209.61 211.91 1250698
2023-05-15 212.55 214.57 210.99 212.92 1312730
2023-05-16 213.26 213.66 211.74 212.46 1157627
2023-05-17 213.85 216.77 213.14 214.98 1374017
2023-05-18 214.09 216.66 208.67 216.17 2225052
2023-05-19 217.80 218.75 216.03 217.74 2127033
2023-05-22 223.94 223.99 217.19 218.24 1875386
2023-05-23 217.23 218.50 212.30 214.00 2378261
2023-05-24 212.65 214.85 209.55 210.98 1418347
2023-05-25 210.23 212.28 209.91 211.22 1041298
2023-05-26 211.22 212.04 209.47 210.57 1144975
2023-05-30 210.64 211.47 207.90 211.19 851476
2023-05-31 209.37 210.35 206.92 208.18 1596934
2023-06-01 209.55 212.53 208.93 212.21 922866
2023-06-02 214.23 217.99 213.09 215.87 1052830
2023-06-05 215.82 215.65 213.67 215.87 816223
2023-06-06 213.29 214.60 210.93 212.20 1118097
2023-06-07 212.14 218.44 210.54 218.16 1591367
2023-06-08 217.99 218.12 214.29 217.61 1079034
2023-06-09 218.01 219.16 215.19 216.18 975606
2023-06-12 215.65 216.39 212.46 215.94 809015
2023-06-13 215.90 218.48 214.73 218.26 1091225
2023-06-14 219.33 225.71 218.47 221.40 1700205
2023-06-15 220.71 224.15 220.71 223.30 1052806
2023-06-16 225.67 226.00 223.65 224.14 1996869
2023-06-20 221.74 223.18 220.03 220.40 870543
2023-06-21 219.23 222.35 218.75 220.79 984727
2023-06-22 220.72 221.06 219.35 220.11 624042
2023-06-23 218.73 219.12 216.38 218.00 1186734
2023-06-26 218.72 222.88 218.52 221.85 1030529
2023-06-27 222.04 224.63 221.32 222.59 940388
2023-06-28 222.22 223.83 220.01 223.16 859167
2023-06-29 222.36 226.10 221.75 225.98 867026
2023-06-30 227.13 227.59 223.97 226.76 1458184
2023-07-03 225.06 229.82 224.24 228.88 561842
2023-07-05 226.11 227.51 225.43 227.19 1235765
2023-07-06 225.00 227.96 224.31 227.21 1306780
2023-07-07 226.59 229.03 226.01 226.72 786390
2023-07-10 226.74 229.03 226.74 228.93 842188
2023-07-11 231.46 232.62 229.64 232.02 1206970
2023-07-12 233.79 233.83 230.59 230.97 1138334
2023-07-13 231.56 233.92 230.83 233.52 777840
2023-07-14 233.57 234.86 232.86 234.78 948249
2023-07-17 234.40 234.40 231.40 233.18 882228
2023-07-18 233.00 235.53 232.46 235.14 803004
2023-07-19 235.00 237.81 234.99 237.41 809193
2023-07-20 238.49 238.83 236.08 237.49 992834
2023-07-21 232.94 235.00 227.41 233.01 2689857
2023-07-24 232.98 236.46 232.98 235.37 966744
2023-07-25 234.67 237.55 233.98 237.18 1056133
2023-07-26 238.75 239.00 234.11 236.93 2003643
2023-07-27 236.94 237.74 232.05 235.34 2041239
2023-07-28 236.23 237.90 234.62 236.66 1281645
2023-07-31 235.70 236.35 233.21 233.59 1130373
2023-08-01 233.23 235.55 232.26 233.97 991955
2023-08-02 232.92 233.31 229.78 228.87 1255624
2023-08-03 228.23 228.64 226.76 227.28 951787
2023-08-04 226.88 229.31 223.31 224.64 1772594
2023-08-07 226.13 226.36 222.76 224.28 1110183
2023-08-08 222.65 222.99 219.17 219.58 1789174
2023-08-09 219.21 219.36 217.38 218.00 1400424
2023-08-10 218.77 219.51 216.91 217.49 967508
2023-08-11 216.57 216.97 214.70 215.91 1192659
2023-08-14 214.70 215.74 213.08 215.43 834311
2023-08-15 214.64 214.64 208.49 208.85 1467312
2023-08-16 208.56 210.38 207.00 207.64 1007997
2023-08-17 207.91 210.99 207.88 208.49 980737
2023-08-18 207.64 212.94 207.64 212.11 1184769
2023-08-21 211.04 212.49 209.24 210.09 1170653
2023-08-22 210.66 211.46 207.66 208.72 817681
2023-08-23 208.72 210.82 208.61 210.60 625999
2023-08-24 209.80 211.28 208.47 208.56 629736
2023-08-25 209.60 211.56 208.85 210.65 667996
2023-08-28 210.05 214.53 210.05 211.20 881966
2023-08-29 210.95 211.33 207.32 207.73 1603492
2023-08-30 208.58 211.12 208.27 209.43 1234190
2023-08-31 209.58 209.58 204.89 205.01 1320362
2023-09-01 206.08 208.64 204.79 206.38 962644
2023-09-05 205.40 205.40 200.81 201.09 1628008
2023-09-06 201.17 201.80 197.72 198.42 1356841
2023-09-07 197.93 199.62 195.66 196.19 1246153
2023-09-08 196.42 197.85 194.60 195.64 1071122
2023-09-11 196.83 197.69 195.41 195.97 1028649
2023-09-12 195.06 199.57 194.05 198.55 1520911
2023-09-13 198.74 201.58 197.12 200.73 1500244
2023-09-14 202.61 206.98 202.24 206.60 1587039
2023-09-15 205.97 206.68 203.21 204.03 1668673
2023-09-18 204.39 205.75 202.06 204.13 931110
2023-09-19 203.56 204.90 199.50 201.91 1116499
2023-09-20 202.86 206.65 202.86 205.29 1586381
2023-09-21 204.15 204.39 201.12 201.28 1162030
2023-09-22 200.67 204.86 200.65 202.50 1059313
2023-09-25 201.29 203.31 201.29 202.88 1100322
2023-09-26 201.59 202.32 198.17 198.27 931200
2023-09-27 199.21 199.89 194.39 196.22 1028558
2023-09-28 196.09 199.01 195.36 197.38 986717
2023-09-29 199.28 199.53 196.31 196.93 740354
2023-10-02 189.17 192.01 186.82 191.50 2073399
2023-10-03 190.08 194.64 190.00 192.42 989366
2023-10-04 192.13 194.00 190.81 192.96 820243
2023-10-05 192.09 192.84 188.63 190.69 1037657
2023-10-06 189.43 193.58 188.50 191.51 1157610
2023-10-09 191.51 196.92 191.33 195.75 1143306
2023-10-10 197.22 201.17 196.62 200.81 1430932
2023-10-11 201.01 203.40 200.55 202.00 1109309
2023-10-12 202.38 202.50 198.28 200.98 1062328
2023-10-13 201.71 204.11 200.56 200.94 752144
2023-10-16 202.56 210.17 201.92 207.55 2043169
2023-10-17 206.42 210.24 206.42 207.83 1021619
2023-10-18 206.38 207.08 203.29 203.44 910966
2023-10-19 205.52 206.09 199.92 200.09 1226270
2023-10-20 200.41 203.27 199.55 201.70 1246353
2023-10-23 200.37 201.54 196.40 196.90 1450657
2023-10-24 198.15 199.04 194.34 196.24 1667848
2023-10-25 186.05 195.00 183.09 185.79 2553580
2023-10-26 186.11 189.71 184.54 185.30 1706666
2023-10-27 184.15 186.78 183.76 184.53 1202106
2023-10-30 185.48 189.57 184.62 187.57 1127824
2023-10-31 188.26 191.92 187.75 190.79 989649
2023-11-01 191.58 192.81 189.00 188.84 958940
2023-11-02 190.62 192.98 190.01 191.86 1215265
2023-11-03 194.73 195.82 193.85 194.56 985925
2023-11-06 194.46 196.03 192.53 195.28 1428546
2023-11-07 194.39 195.27 193.00 194.40 1037789
2023-11-08 195.52 195.98 194.22 194.81 1504407
2023-11-09 195.66 196.00 193.15 193.81 918674
2023-11-10 194.58 197.19 193.82 196.88 1214328
2023-11-13 195.97 199.36 195.76 199.07 1598431
2023-11-14 201.80 206.49 201.44 204.12 1314367
2023-11-15 204.90 209.13 204.90 207.01 1253884
2023-11-16 208.00 208.99 205.70 208.34 1188032
2023-11-17 210.00 211.62 208.23 211.04 1219315
2023-11-20 210.51 212.56 208.61 212.12 1682753
2023-11-21 211.82 213.31 209.56 213.10 1169296
2023-11-22 214.18 214.56 212.46 213.91 923904
2023-11-24 214.21 216.11 213.40 215.86 606047
2023-11-27 214.61 214.82 211.13 211.88 1619239
2023-11-28 212.65 215.11 212.28 212.40 988624
2023-11-29 212.93 215.50 211.80 215.08 972289
2023-11-30 216.08 218.48 214.32 218.16 2078847
2023-12-01 222.00 226.95 220.12 226.47 1385867
2023-12-04 225.69 229.24 225.01 228.03 1444409
2023-12-05 226.63 226.97 223.51 223.91 921859
2023-12-06 225.11 228.74 223.87 228.08 1877312
2023-12-07 229.04 229.11 225.26 227.39 924888
2023-12-08 227.46 227.64 220.87 221.00 1480611
2023-12-11 221.94 222.96 220.84 221.75 1106047
2023-12-12 222.08 223.12 221.02 222.27 1066226
2023-12-13 221.72 227.79 220.26 227.61 1012264
2023-12-14 227.89 233.89 227.09 233.77 1537152
2023-12-15 230.65 234.75 230.56 232.27 1920177
2023-12-18 233.56 236.03 232.07 232.19 841958
2023-12-19 232.44 233.89 230.78 233.62 916010
2023-12-20 231.45 235.69 229.52 229.78 793178
2023-12-21 229.56 234.66 229.56 234.42 927531
2023-12-22 234.96 236.57 233.57 234.12 793266
2023-12-26 234.13 237.64 234.06 236.34 927891
2023-12-27 235.18 236.65 234.70 235.53 648189
2023-12-28 235.96 236.95 235.41 236.53 552314
2023-12-29 236.50 237.23 235.17 236.38 686636
2024-01-02 235.57 238.24 234.24 235.66 711086
2024-01-03 235.58 235.58 231.99 232.97 841365
2024-01-04 232.78 233.41 230.84 231.02 932781
2024-01-05 231.08 231.91 228.44 229.02 1247592
2024-01-08 228.57 229.95 226.08 229.71 1299417
2024-01-09 227.98 228.77 226.26 227.65 993012
2024-01-10 227.02 228.91 226.28 228.85 657568
2024-01-11 228.00 228.00 224.42 226.60 790695
2024-01-12 227.85 229.77 226.25 229.53 629291
2024-01-16 228.51 230.33 226.79 229.09 1067596
2024-01-17 225.17 228.53 224.50 226.14 1055676
2024-01-18 226.44 236.30 225.17 234.26 2866656
2024-01-19 234.72 235.98 232.70 234.05 1416619
2024-01-22 239.68 241.96 237.09 240.14 1669758
2024-01-23 241.83 242.66 239.08 241.56 1642107
2024-01-24 242.40 242.40 236.50 237.07 1267354
2024-01-25 238.81 239.85 235.23 237.85 2550765
2024-01-26 232.88 235.19 227.22 234.26 3665588
2024-01-29 231.65 239.23 229.37 238.41 2765251
2024-01-30 236.90 238.46 234.50 236.85 1798643
2024-01-31 237.86 238.91 235.05 233.89 1740369
2024-02-01 250.32 255.80 247.23 255.23 4001301
2024-02-02 253.65 254.01 248.36 251.08 2538098
2024-02-05 250.80 252.87 248.28 248.48 1252391
2024-02-06 248.49 253.50 248.02 251.86 952247
2024-02-07 252.44 253.24 250.09 250.55 1103765
2024-02-08 250.82 254.39 250.82 254.05 975163
2024-02-09 254.25 256.36 253.69 254.83 929217
2024-02-12 254.65 255.14 252.09 253.92 710420
2024-02-13 251.98 252.37 248.27 250.27 977883
2024-02-14 250.96 254.15 250.42 252.26 1572056
2024-02-15 253.21 257.00 253.21 254.34 1520283
2024-02-16 253.49 254.43 251.23 252.04 1154899
2024-02-20 255.92 257.75 251.34 253.79 1535055
2024-02-21 261.36 261.37 255.75 257.62 1347184
2024-02-22 257.55 258.15 255.86 256.19 1401414
2024-02-23 256.81 259.16 256.00 258.01 1207108
2024-02-26 256.66 258.84 253.49 254.55 1573790
2024-02-27 254.21 256.04 252.18 252.48 1461505
2024-02-28 252.26 255.23 251.42 253.55 1083158
2024-02-29 254.27 255.86 252.90 253.38 1490445
2024-03-01 252.90 257.85 252.85 257.49 1070251
2024-03-04 258.74 260.79 257.58 259.17 830947
2024-03-05 259.02 260.71 256.24 257.35 807969
2024-03-06 256.89 258.70 254.11 254.39 1754918
2024-03-07 255.93 256.94 254.50 255.36 1088567
2024-03-08 255.82 259.87 255.82 259.54 882354
2024-03-11 259.31 259.77 255.77 258.26 839188
2024-03-12 257.91 261.46 257.50 260.80 807851
2024-03-13 259.85 263.66 259.18 263.13 1125918
2024-03-14 261.44 262.50 255.08 258.48 1385486
2024-03-15 255.39 258.67 255.11 255.83 2068766
2024-03-18 256.23 257.63 255.51 256.22 736569
2024-03-19 256.68 258.05 255.20 256.60 664143
2024-03-20 258.00 261.57 256.14 261.23 962365
2024-03-21 262.23 262.86 257.48 257.79 1463083
2024-03-22 258.17 258.88 254.05 254.12 910441
2024-03-25 252.51 253.99 245.51 248.03 2349192
2024-03-26 248.00 251.01 245.60 247.22 1515258
2024-03-27 248.75 251.97 247.78 251.72 954430
2024-03-28 252.57 255.77 250.38 254.87 1001325
2024-04-01 254.41 254.56 250.50 252.00 619418
2024-04-02 250.66 252.21 249.58 250.76 718542
2024-04-03 251.06 253.97 250.52 251.83 629544
2024-04-04 253.47 255.42 246.97 248.51 705658
2024-04-05 249.06 250.65 247.86 250.03 668885
2024-04-08 250.75 252.24 249.65 250.26 861919
2024-04-09 252.84 256.45 249.98 253.39 1296072
2024-04-10 246.73 250.68 245.34 249.65 1077848
2024-04-11 249.89 251.60 246.45 249.73 751271
2024-04-12 247.13 248.87 243.98 245.74 1090600
2024-04-15 251.43 251.43 243.80 245.57 857844
2024-04-16 245.24 246.07 242.06 242.91 823417
2024-04-17 242.91 243.28 239.08 239.34 1011058
2024-04-18 241.81 244.12 239.76 240.27 922154
2024-04-19 242.57 244.00 240.35 241.28 963434
2024-04-22 241.95 246.28 239.69 244.61 976086
2024-04-23 245.19 247.17 243.98 245.03 1148580
2024-04-24 239.95 241.78 232.15 236.22 2577908
2024-04-25 237.00 242.38 233.04 240.83 1854411
2024-04-26 238.11 242.64 238.11 239.94 1461075
2024-04-29 239.99 242.73 237.92 241.44 1385051
2024-04-30 239.99 243.97 229.29 230.32 3569814
2024-05-01 229.83 234.17 228.11 229.23 1618504
2024-05-02 230.79 235.95 228.39 233.80 1643133
2024-05-03 237.00 237.50 233.98 235.55 1072692
2024-05-06 236.80 236.94 229.23 230.47 1605630
2024-05-07 232.64 233.20 230.32 232.32 1296309
2024-05-08 230.26 233.42 230.26 232.14 1182663
2024-05-09 219.98 227.27 219.98 226.33 4719229
2024-05-10 227.82 230.48 226.36 230.29 1986722
2024-05-13 230.90 231.81 230.27 230.98 2171928
2024-05-14 232.47 232.47 226.53 229.94 1831383
2024-05-15 231.91 232.29 230.25 231.36 1501267
2024-05-16 231.19 232.56 229.09 232.55 1290086
2024-05-17 233.42 233.72 230.74 231.47 1310831
2024-05-20 231.20 231.63 229.05 230.33 850078
2024-05-21 229.07 230.21 224.34 224.71 901837
2024-05-22 224.29 233.58 224.29 230.62 1776990
2024-05-23 232.31 232.50 225.53 226.30 1111002
2024-05-24 226.06 226.89 224.59 226.86 784943
2024-05-28 226.52 226.63 221.92 222.81 881583
2024-05-29 221.00 221.06 218.63 219.01 1063573
2024-05-30 219.18 220.83 218.41 220.68 974026
2024-05-31 220.79 224.94 219.99 224.80 1934228
2024-06-03 226.16 226.28 221.35 223.79 980917
2024-06-04 224.10 225.85 221.48 221.71 1041581
2024-06-05 223.67 224.00 220.42 223.30 569595
2024-06-06 223.55 225.22 222.34 224.70 760816
2024-06-07 224.45 226.85 222.50 224.07 781452
2024-06-10 223.99 225.68 223.56 225.11 752547
2024-06-11 223.32 225.46 223.13 224.93 999470
2024-06-12 227.36 229.69 223.28 224.13 944439
2024-06-13 223.13 223.13 220.14 221.84 843317
2024-06-14 220.00 221.04 216.72 219.90 925758
2024-06-17 218.77 221.98 218.32 220.90 807177
2024-06-18 221.53 222.51 220.90 221.94 801174
2024-06-20 220.97 225.18 220.85 224.50 798546
2024-06-21 225.35 225.35 222.38 224.87 1231012
2024-06-24 225.26 228.96 218.44 218.68 1893642
2024-06-25 213.19 215.50 206.71 213.37 2971942
2024-06-26 214.98 214.98 211.72 212.49 1521283
2024-06-27 212.85 213.30 208.82 209.90 2031527
2024-06-28 210.85 215.16 210.18 214.69 1584755
2024-07-01 214.90 216.36 212.16 214.06 749268
2024-07-02 214.08 215.58 213.72 215.55 1051082
2024-07-03 215.22 217.43 214.70 216.30 410016
2024-07-05 216.53 217.15 214.04 215.86 945731
2024-07-08 213.14 215.03 211.83 214.25 1120420
2024-07-09 212.75 214.37 210.89 213.75 1288342
2024-07-10 214.25 215.60 213.27 214.83 1034964
2024-07-11 216.15 221.18 215.09 220.94 1200928
2024-07-12 221.62 223.50 220.92 221.35 942825
2024-07-15 222.18 229.05 221.31 227.76 1058357
2024-07-16 228.26 235.76 228.26 234.79 1133377
2024-07-17 233.95 236.25 232.94 234.45 1056948
2024-07-18 233.32 234.44 230.19 230.38 991419
2024-07-19 231.94 231.94 226.39 227.95 1205008
2024-07-22 229.20 230.48 225.23 228.03 897853
2024-07-23 226.83 227.49 223.91 224.28 839979
2024-07-24 224.26 224.58 220.12 221.34 1539860
2024-07-25 223.12 229.54 220.53 222.90 2155143
2024-07-26 242.00 249.93 240.60 247.22 2993456
2024-07-29 247.48 250.08 245.47 247.63 2284731
2024-07-30 247.70 251.11 244.58 249.71 1227920
2024-07-31 249.03 252.62 246.94 249.56 918297
2024-08-01 250.35 251.33 244.68 245.11 959226
2024-08-02 244.41 244.41 237.34 243.41 1254989
2024-08-05 241.77 241.82 234.43 239.68 1630489
2024-08-06 240.21 246.77 239.91 243.85 940773
2024-08-07 243.85 247.06 239.63 239.98 909904
2024-08-08 240.43 243.34 239.54 242.03 625208
2024-08-09 241.60 241.85 237.64 239.62 710920
2024-08-12 240.14 240.90 236.24 237.18 719742
2024-08-13 237.92 239.54 235.16 239.37 705928
2024-08-14 239.35 242.80 237.38 241.97 929061
2024-08-15 244.62 245.42 240.55 241.15 1022149
2024-08-16 240.69 241.42 239.15 240.44 853084
2024-08-19 241.12 242.11 240.02 241.17 636029
2024-08-20 241.65 242.42 240.21 240.77 628882
2024-08-21 241.98 243.24 238.88 241.53 803935
2024-08-22 241.65 241.94 236.41 237.10 1178711
2024-08-23 238.56 240.83 237.92 240.65 637175

NSC Dividend History

Discover the detailed dividend history for NSC. This section provides an overview of the dividends distributed by Norfolk Southern Corp over the years. You'll find information on payout dates, dividend amounts, and historical dividend yield, helping you understand the company's track record of returning value to its shareholders.

View Details

NSC Stock Split History

Explore the stock split history for NSC. In this section, you will find detailed records of all stock splits undertaken by Norfolk Southern Corp. Understand how each split has affected the stock's price and share count, providing insights into the company's growth and strategies to make shares more affordable for investors.

View Details

NSC Historical Prices

Analyze the historical prices for NSC. This section offers a comprehensive view of Norfolk Southern Corp's stock performance over time. Review daily closing prices, trading volumes, and significant price movements. This data is essential for investors looking to track the stock's trends and make informed decisions.

View Details