NTES Historical Prices

Summary

Key Stock Metrics

75.85

(September 10, 2024)

52-Week Low

126.81

(May 29, 2025)

52-Week High

134.33

(February 11, 2021)

All-Time High

121.76

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2000-06-30 0.77 0.86 0.53 0.61 95540000
2000-07-03 0.61 0.67 0.61 0.65 9654000
2000-07-05 0.66 0.69 0.64 0.66 8202000
2000-07-06 0.67 0.74 0.66 0.74 8446000
2000-07-07 0.74 0.76 0.69 0.69 4748000
2000-07-10 0.70 0.70 0.67 0.67 4172000
2000-07-11 0.66 0.66 0.59 0.60 6186000
2000-07-12 0.61 0.64 0.61 0.63 2454000
2000-07-13 0.64 0.64 0.57 0.58 6010000
2000-07-14 0.57 0.58 0.54 0.55 6308000
2000-07-17 0.53 0.54 0.47 0.48 7264000
2000-07-18 0.48 0.51 0.41 0.41 7556000
2000-07-19 0.42 0.44 0.41 0.42 2886000
2000-07-20 0.41 0.44 0.41 0.44 2390000
2000-07-21 0.46 0.49 0.44 0.47 6068000
2000-07-24 0.47 0.47 0.41 0.42 2786000
2000-07-25 0.41 0.41 0.38 0.39 3162000
2000-07-26 0.38 0.38 0.33 0.34 4940000
2000-07-27 0.32 0.34 0.28 0.30 3564000
2000-07-28 0.30 0.30 0.24 0.29 8902000
2000-07-31 0.28 0.32 0.25 0.30 6476000
2000-08-01 0.32 0.32 0.29 0.30 2380000
2000-08-02 0.29 0.31 0.28 0.29 2540000
2000-08-03 0.29 0.30 0.28 0.29 1790000
2000-08-04 0.30 0.30 0.28 0.29 1170000
2000-08-07 0.29 0.30 0.28 0.29 716000
2000-08-08 0.31 0.31 0.29 0.29 1502000
2000-08-09 0.29 0.31 0.29 0.30 1366000
2000-08-10 0.30 0.30 0.29 0.29 968000
2000-08-11 0.30 0.30 0.26 0.27 984000
2000-08-14 0.28 0.28 0.24 0.25 12756000
2000-08-15 0.25 0.25 0.25 0.25 1364000
2000-08-16 0.25 0.26 0.25 0.25 2280000
2000-08-17 0.26 0.29 0.25 0.28 1838000
2000-08-18 0.27 0.31 0.26 0.31 2378000
2000-08-21 0.31 0.31 0.29 0.30 924000
2000-08-22 0.30 0.32 0.30 0.32 3136000
2000-08-23 0.31 0.31 0.30 0.31 3400000
2000-08-24 0.31 0.31 0.29 0.30 1342000
2000-08-25 0.30 0.36 0.30 0.33 2650000
2000-08-28 0.33 0.33 0.31 0.33 1398000
2000-08-29 0.33 0.34 0.33 0.33 1464000
2000-08-30 0.36 0.38 0.33 0.35 3900000
2000-08-31 0.35 0.38 0.34 0.38 5512000
2000-09-01 0.38 0.39 0.36 0.38 1494000
2000-09-05 0.37 0.37 0.34 0.35 1016000
2000-09-06 0.34 0.35 0.32 0.32 1028000
2000-09-07 0.33 0.34 0.32 0.33 530000
2000-09-08 0.33 0.33 0.31 0.31 494000
2000-09-11 0.32 0.34 0.30 0.30 1240000
2000-09-12 0.31 0.33 0.30 0.32 2880000
2000-09-13 0.32 0.33 0.30 0.31 244000
2000-09-14 0.32 0.33 0.32 0.33 886000
2000-09-15 0.33 0.34 0.31 0.33 588000
2000-09-18 0.33 0.33 0.31 0.31 402000
2000-09-19 0.32 0.36 0.32 0.35 1022000
2000-09-20 0.36 0.36 0.31 0.31 758000
2000-09-21 0.31 0.32 0.30 0.30 2072000
2000-09-22 0.29 0.30 0.28 0.28 806000
2000-09-25 0.29 0.30 0.29 0.29 226000
2000-09-26 0.29 0.29 0.27 0.28 896000
2000-09-27 0.28 0.29 0.27 0.28 2594000
2000-09-28 0.27 0.28 0.27 0.27 470000
2000-09-29 0.27 0.27 0.27 0.27 278000
2000-10-02 0.27 0.27 0.26 0.26 1914000
2000-10-03 0.26 0.27 0.24 0.24 630000
2000-10-04 0.24 0.26 0.23 0.25 1156000
2000-10-05 0.24 0.26 0.24 0.24 564000
2000-10-06 0.24 0.25 0.23 0.23 1358000
2000-10-09 0.24 0.25 0.19 0.21 2098000
2000-10-10 0.21 0.22 0.19 0.21 1850000
2000-10-11 0.19 0.20 0.19 0.20 1438000
2000-10-12 0.19 0.20 0.19 0.19 1140000
2000-10-13 0.20 0.20 0.17 0.19 5488000
2000-10-16 0.20 0.21 0.19 0.20 994000
2000-10-17 0.19 0.24 0.18 0.19 722000
2000-10-18 0.19 0.19 0.16 0.18 2758000
2000-10-19 0.19 0.20 0.18 0.20 3480000
2000-10-20 0.20 0.23 0.20 0.22 2468000
2000-10-23 0.23 0.23 0.20 0.20 356000
2000-10-24 0.20 0.20 0.19 0.20 144000
2000-10-25 0.20 0.20 0.19 0.19 382000
2000-10-26 0.19 0.19 0.18 0.18 2096000
2000-10-27 0.19 0.19 0.18 0.18 90000
2000-10-30 0.18 0.19 0.17 0.18 1184000
2000-10-31 0.18 0.19 0.17 0.18 1088000
2000-11-01 0.19 0.25 0.18 0.23 4526000
2000-11-02 0.23 0.23 0.22 0.23 2896000
2000-11-03 0.23 0.26 0.23 0.25 5636000
2000-11-06 0.26 0.26 0.24 0.25 1812000
2000-11-07 0.25 0.25 0.25 0.25 814000
2000-11-08 0.25 0.25 0.24 0.25 1554000
2000-11-09 0.24 0.26 0.24 0.25 270000
2000-11-10 0.25 0.25 0.23 0.23 158000
2000-11-13 0.25 0.25 0.23 0.23 564000
2000-11-14 0.24 0.26 0.23 0.25 764000
2000-11-15 0.25 0.25 0.24 0.25 384000
2000-11-16 0.24 0.24 0.23 0.24 152000
2000-11-17 0.25 0.25 0.23 0.23 414000
2000-11-20 0.23 0.25 0.23 0.23 98000
2000-11-21 0.23 0.24 0.23 0.23 212000
2000-11-22 0.23 0.23 0.22 0.22 790000
2000-11-24 0.22 0.22 0.21 0.21 172000
2000-11-27 0.22 0.23 0.21 0.21 206000
2000-11-28 0.21 0.22 0.21 0.21 554000
2000-11-29 0.22 0.22 0.18 0.19 518000
2000-11-30 0.18 0.20 0.16 0.18 774000
2000-12-01 0.17 0.19 0.17 0.18 636000
2000-12-04 0.19 0.21 0.18 0.19 206000
2000-12-05 0.20 0.30 0.20 0.29 3234000
2000-12-06 0.28 0.29 0.24 0.24 1590000
2000-12-07 0.24 0.26 0.23 0.24 1010000
2000-12-08 0.24 0.25 0.24 0.24 260000
2000-12-11 0.23 0.25 0.23 0.24 648000
2000-12-12 0.24 0.26 0.23 0.25 408000
2000-12-13 0.25 0.25 0.23 0.23 98000
2000-12-14 0.23 0.24 0.23 0.24 348000
2000-12-15 0.23 0.24 0.22 0.23 1046000
2000-12-18 0.23 0.24 0.21 0.21 206000
2000-12-19 0.23 0.23 0.19 0.20 766000
2000-12-20 0.18 0.19 0.16 0.18 818000
2000-12-21 0.19 0.20 0.19 0.19 138000
2000-12-22 0.19 0.19 0.16 0.17 818000
2000-12-26 0.18 0.19 0.15 0.16 406000
2000-12-27 0.15 0.18 0.15 0.16 300000
2000-12-28 0.16 0.18 0.16 0.18 676000
2000-12-29 0.16 0.16 0.14 0.15 5106000
2001-01-02 0.16 0.16 0.15 0.15 152000
2001-01-03 0.15 0.16 0.13 0.15 2446000
2001-01-04 0.15 0.15 0.13 0.13 2990000
2001-01-05 0.13 0.14 0.12 0.13 1556000
2001-01-08 0.13 0.13 0.12 0.13 1156000
2001-01-09 0.12 0.12 0.09 0.10 3504000
2001-01-10 0.10 0.10 0.09 0.10 8536000
2001-01-11 0.10 0.10 0.10 0.10 3450000
2001-01-12 0.10 0.10 0.09 0.10 3134000
2001-01-16 0.10 0.10 0.10 0.10 2476000
2001-01-17 0.11 0.13 0.10 0.11 12768000
2001-01-18 0.11 0.12 0.10 0.10 9826000
2001-01-19 0.10 0.11 0.10 0.11 10574000
2001-01-22 0.13 0.13 0.11 0.12 3658000
2001-01-23 0.12 0.12 0.10 0.11 1688000
2001-01-24 0.11 0.12 0.10 0.12 1030000
2001-01-25 0.12 0.12 0.11 0.11 530000
2001-01-26 0.11 0.12 0.11 0.12 1614000
2001-01-29 0.12 0.12 0.11 0.11 196000
2001-01-30 0.11 0.12 0.11 0.12 158000
2001-01-31 0.11 0.12 0.11 0.11 2602000
2001-02-01 0.11 0.12 0.11 0.12 500000
2001-02-02 0.12 0.12 0.11 0.11 284000
2001-02-05 0.11 0.11 0.10 0.11 848000
2001-02-06 0.11 0.11 0.11 0.11 282000
2001-02-07 0.11 0.11 0.10 0.10 3150000
2001-02-08 0.10 0.11 0.10 0.10 1690000
2001-02-09 0.10 0.10 0.09 0.10 492000
2001-02-12 0.10 0.11 0.10 0.10 546000
2001-02-13 0.10 0.11 0.10 0.10 418000
2001-02-14 0.10 0.10 0.10 0.10 344000
2001-02-15 0.10 0.10 0.10 0.10 1704000
2001-02-16 0.10 0.10 0.09 0.09 3792000
2001-02-20 0.10 0.10 0.09 0.09 1308000
2001-02-21 0.09 0.09 0.09 0.09 1484000
2001-02-22 0.09 0.10 0.09 0.10 74000
2001-02-23 0.10 0.10 0.09 0.09 888000
2001-02-26 0.10 0.10 0.09 0.10 226000
2001-02-27 0.09 0.10 0.09 0.09 1030000
2001-02-28 0.09 0.10 0.09 0.10 2092000
2001-03-01 0.09 0.10 0.09 0.10 2962000
2001-03-02 0.10 0.10 0.09 0.09 224000
2001-03-05 0.10 0.10 0.09 0.09 1474000
2001-03-06 0.09 0.09 0.09 0.09 150000
2001-03-07 0.10 0.10 0.09 0.10 18000
2001-03-08 0.09 0.09 0.08 0.08 902000
2001-03-09 0.08 0.08 0.08 0.08 408000
2001-03-12 0.08 0.08 0.08 0.08 566000
2001-03-13 0.08 0.08 0.07 0.07 912000
2001-03-14 0.07 0.07 0.07 0.07 62000
2001-03-15 0.08 0.08 0.07 0.07 128000
2001-03-16 0.08 0.08 0.06 0.07 236000
2001-03-19 0.08 0.08 0.07 0.08 322000
2001-03-20 0.07 0.08 0.06 0.07 376000
2001-03-21 0.07 0.07 0.06 0.07 382000
2001-03-22 0.06 0.06 0.06 0.06 114000
2001-03-23 0.06 0.06 0.06 0.06 88000
2001-03-26 0.07 0.08 0.07 0.08 166000
2001-03-27 0.07 0.07 0.07 0.07 16000
2001-03-28 0.06 0.06 0.05 0.06 374000
2001-03-29 0.05 0.06 0.05 0.05 1148000
2001-03-30 0.06 0.06 0.05 0.06 2462000
2001-04-02 0.06 0.06 0.06 0.06 608000
2001-04-03 0.06 0.06 0.06 0.06 1118000
2001-04-04 0.06 0.06 0.06 0.06 1202000
2001-04-05 0.06 0.06 0.06 0.06 206000
2001-04-06 0.06 0.06 0.06 0.06 58000
2001-04-09 0.06 0.06 0.06 0.06 196000
2001-04-10 0.06 0.06 0.06 0.06 1646000
2001-04-11 0.06 0.08 0.06 0.07 4106000
2001-04-12 0.07 0.08 0.07 0.07 3604000
2001-04-16 0.07 0.07 0.07 0.07 234000
2001-04-17 0.07 0.07 0.07 0.07 2000
2001-04-18 0.07 0.08 0.07 0.07 942000
2001-04-19 0.07 0.08 0.07 0.07 248000
2001-04-20 0.07 0.07 0.07 0.07 122000
2001-04-23 0.07 0.08 0.07 0.08 860000
2001-04-24 0.06 0.07 0.06 0.07 154000
2001-04-25 0.08 0.08 0.07 0.07 362000
2001-04-26 0.08 0.08 0.07 0.08 424000
2001-04-27 0.08 0.08 0.08 0.08 1036000
2001-04-30 0.08 0.10 0.08 0.09 2256000
2001-05-01 0.09 0.10 0.08 0.09 622000
2001-05-02 0.09 0.09 0.09 0.09 366000
2001-05-03 0.09 0.09 0.09 0.09 62000
2001-05-04 0.09 0.09 0.09 0.09 4596000
2001-05-07 0.09 0.09 0.09 0.09 1848000
2001-05-08 0.10 0.10 0.06 0.08 4124000
2001-05-09 0.07 0.08 0.07 0.08 6184000
2001-05-10 0.08 0.09 0.08 0.08 384000
2001-05-11 0.08 0.08 0.08 0.08 272000
2001-05-14 0.08 0.09 0.08 0.09 222000
2001-05-15 0.09 0.09 0.08 0.08 950000
2001-05-16 0.08 0.09 0.08 0.08 658000
2001-05-17 0.08 0.09 0.08 0.08 366000
2001-05-18 0.08 0.09 0.08 0.09 816000
2001-05-21 0.08 0.09 0.08 0.08 28000
2001-05-22 0.09 0.09 0.09 0.09 1144000
2001-05-23 0.09 0.09 0.09 0.09 152000
2001-05-24 0.09 0.09 0.09 0.09 54000
2001-05-25 0.09 0.09 0.09 0.09 72000
2001-05-29 0.09 0.10 0.09 0.10 700000
2001-05-30 0.10 0.10 0.09 0.09 384000
2001-05-31 0.09 0.10 0.09 0.10 1604000
2001-06-01 0.10 0.10 0.10 0.10 1790000
2001-06-04 0.10 0.11 0.10 0.10 3916000
2001-06-05 0.10 0.10 0.10 0.10 668000
2001-06-06 0.10 0.10 0.10 0.10 838000
2001-06-07 0.10 0.11 0.10 0.11 4630000
2001-06-08 0.12 0.12 0.11 0.11 3658000
2001-06-11 0.12 0.12 0.06 0.10 5076000
2001-06-12 0.10 0.10 0.10 0.10 1390000
2001-06-13 0.10 0.10 0.10 0.10 2744000
2001-06-14 0.10 0.10 0.10 0.10 448000
2001-06-15 0.10 0.10 0.09 0.10 198000
2001-06-18 0.09 0.09 0.08 0.08 940000
2001-06-19 0.08 0.08 0.08 0.08 514000
2001-06-20 0.08 0.08 0.07 0.08 1532000
2001-06-21 0.08 0.08 0.06 0.07 2916000
2001-06-22 0.07 0.07 0.06 0.07 936000
2001-06-25 0.07 0.07 0.07 0.07 1918000
2001-06-26 0.08 0.08 0.08 0.08 676000
2001-06-27 0.08 0.08 0.07 0.07 4000
2001-06-28 0.07 0.08 0.07 0.08 48000
2001-06-29 0.07 0.07 0.07 0.07 512000
2001-07-02 0.07 0.07 0.07 0.07 894000
2001-07-03 0.07 0.07 0.07 0.07 8000
2001-07-05 0.07 0.07 0.06 0.07 600000
2001-07-06 0.07 0.07 0.06 0.06 4556000
2001-07-09 0.06 0.07 0.06 0.06 674000
2001-07-10 0.06 0.06 0.06 0.06 552000
2001-07-11 0.06 0.06 0.06 0.06 2702000
2001-07-12 0.06 0.06 0.06 0.06 1760000
2001-07-13 0.06 0.08 0.06 0.07 946000
2001-07-16 0.07 0.08 0.06 0.07 2004000
2001-07-17 0.07 0.07 0.07 0.07 160000
2001-07-18 0.07 0.07 0.06 0.06 3254000
2001-07-19 0.06 0.06 0.06 0.06 348000
2001-07-20 0.06 0.07 0.06 0.06 3744000
2001-07-23 0.06 0.06 0.04 0.04 5616000
2001-07-24 0.04 0.04 0.03 0.03 13892000
2001-07-25 0.04 0.04 0.03 0.03 8042000
2001-07-26 0.03 0.03 0.03 0.03 10114000
2001-07-27 0.03 0.04 0.03 0.04 1744000
2001-07-30 0.04 0.05 0.04 0.04 836000
2001-07-31 0.04 0.05 0.04 0.04 362000
2001-08-01 0.04 0.05 0.04 0.05 286000
2001-08-02 0.04 0.04 0.03 0.04 2456000
2001-08-03 0.04 0.04 0.04 0.04 2000
2001-08-06 0.04 0.04 0.04 0.04 100000
2001-08-07 0.04 0.04 0.04 0.04 370000
2001-08-08 0.04 0.04 0.04 0.04 1224000
2001-08-09 0.04 0.04 0.04 0.04 586000
2001-08-10 0.04 0.04 0.04 0.04 692000
2001-08-13 0.04 0.04 0.04 0.04 204000
2001-08-14 0.04 0.04 0.04 0.04 284000
2001-08-15 0.04 0.04 0.04 0.04 790000
2001-08-16 0.04 0.04 0.04 0.04 310000
2001-08-17 0.04 0.04 0.04 0.04 88000
2001-08-20 0.04 0.04 0.04 0.04 176000
2001-08-21 0.04 0.04 0.04 0.04 114000
2001-08-22 0.04 0.04 0.04 0.04 112000
2001-08-23 0.04 0.04 0.04 0.04 38000
2001-08-27 0.04 0.04 0.04 0.04 184000
2001-08-28 0.04 0.04 0.04 0.04 34000
2001-08-29 0.04 0.04 0.04 0.04 182000
2001-08-30 0.04 0.04 0.03 0.03 498000
2001-08-31 0.03 0.03 0.03 0.03 146000
2002-01-02 0.04 0.07 0.04 0.05 3406000
2002-01-03 0.05 0.05 0.04 0.04 2298000
2002-01-04 0.04 0.05 0.04 0.05 1152000
2002-01-07 0.05 0.05 0.04 0.05 826000
2002-01-08 0.05 0.05 0.04 0.04 588000
2002-01-09 0.05 0.05 0.04 0.04 1060000
2002-01-10 0.05 0.05 0.04 0.04 34000
2002-01-11 0.04 0.05 0.04 0.04 1252000
2002-01-14 0.04 0.04 0.04 0.04 52000
2002-01-16 0.04 0.04 0.04 0.04 556000
2002-01-17 0.04 0.04 0.04 0.04 210000
2002-01-18 0.04 0.04 0.04 0.04 134000
2002-01-22 0.04 0.04 0.04 0.04 72000
2002-01-23 0.04 0.04 0.04 0.04 390000
2002-01-24 0.04 0.04 0.04 0.04 110000
2002-01-25 0.04 0.04 0.04 0.04 132000
2002-01-28 0.04 0.04 0.04 0.04 926000
2002-01-29 0.04 0.04 0.04 0.04 280000
2002-01-30 0.04 0.04 0.04 0.04 158000
2002-02-01 0.04 0.04 0.04 0.04 320000
2002-02-04 0.04 0.04 0.04 0.04 212000
2002-02-05 0.03 0.05 0.03 0.04 1588000
2002-02-06 0.04 0.04 0.04 0.04 156000
2002-02-07 0.04 0.04 0.04 0.04 162000
2002-02-08 0.04 0.05 0.04 0.04 2956000
2002-02-11 0.05 0.05 0.05 0.05 1662000
2002-02-12 0.05 0.05 0.05 0.05 4658000
2002-02-13 0.05 0.05 0.05 0.05 616000
2002-02-14 0.05 0.05 0.05 0.05 68000
2002-02-15 0.05 0.05 0.05 0.05 76000
2002-02-19 0.05 0.05 0.05 0.05 240000
2002-02-20 0.05 0.05 0.04 0.04 512000
2002-02-21 0.04 0.04 0.04 0.04 4000
2002-02-22 0.04 0.04 0.04 0.04 192000
2002-02-25 0.05 0.05 0.05 0.05 130000
2002-02-26 0.04 0.04 0.04 0.04 58000
2002-02-27 0.04 0.04 0.04 0.04 18000
2002-02-28 0.04 0.04 0.04 0.04 60000
2002-03-04 0.04 0.04 0.04 0.04 72000
2002-03-06 0.04 0.04 0.04 0.04 54000
2002-03-07 0.04 0.04 0.04 0.04 558000
2002-03-08 0.04 0.04 0.04 0.04 490000
2002-03-11 0.04 0.04 0.04 0.04 4000
2002-03-12 0.04 0.04 0.04 0.04 510000
2002-03-13 0.04 0.04 0.04 0.04 330000
2002-03-14 0.04 0.04 0.04 0.04 2000
2002-03-15 0.04 0.04 0.04 0.04 428000
2002-03-18 0.04 0.04 0.04 0.04 162000
2002-03-19 0.04 0.04 0.04 0.04 494000
2002-03-20 0.04 0.04 0.04 0.04 886000
2002-03-21 0.04 0.04 0.03 0.04 712000
2002-03-22 0.04 0.04 0.04 0.04 440000
2002-03-25 0.04 0.04 0.04 0.04 622000
2002-03-26 0.04 0.04 0.04 0.04 24000
2002-03-27 0.04 0.04 0.04 0.04 140000
2002-03-28 0.04 0.04 0.04 0.04 1000000
2002-04-01 0.04 0.04 0.04 0.04 440000
2002-04-02 0.04 0.04 0.04 0.04 168000
2002-04-03 0.04 0.04 0.03 0.04 2694000
2002-04-04 0.04 0.04 0.04 0.04 1904000
2002-04-05 0.04 0.04 0.04 0.04 2654000
2002-04-08 0.04 0.04 0.04 0.04 374000
2002-04-09 0.04 0.04 0.04 0.04 444000
2002-04-10 0.04 0.04 0.04 0.04 964000
2002-04-11 0.04 0.04 0.04 0.04 120000
2002-04-12 0.04 0.04 0.04 0.04 32000
2002-04-16 0.04 0.04 0.03 0.04 1002000
2002-04-17 0.04 0.04 0.04 0.04 4352000
2002-04-18 0.04 0.04 0.04 0.04 1402000
2002-04-19 0.04 0.04 0.04 0.04 186000
2002-04-22 0.04 0.04 0.04 0.04 1082000
2002-04-23 0.04 0.04 0.04 0.04 458000
2002-04-24 0.04 0.05 0.04 0.05 3194000
2002-04-25 0.05 0.05 0.04 0.05 2866000
2002-04-26 0.05 0.05 0.05 0.05 15412000
2002-04-29 0.05 0.05 0.05 0.05 7020000
2002-04-30 0.05 0.06 0.05 0.05 5320000
2002-05-01 0.05 0.06 0.05 0.05 2372000
2002-05-02 0.05 0.05 0.05 0.05 836000
2002-05-03 0.05 0.05 0.05 0.05 1478000
2002-05-06 0.05 0.05 0.05 0.05 2738000
2002-05-07 0.05 0.05 0.05 0.05 1366000
2002-05-08 0.05 0.06 0.05 0.06 1580000
2002-05-09 0.06 0.06 0.05 0.06 42000
2002-05-10 0.06 0.06 0.06 0.06 316000
2002-05-13 0.06 0.06 0.06 0.06 614000
2002-05-14 0.06 0.06 0.06 0.06 202000
2002-05-15 0.06 0.06 0.06 0.06 218000
2002-05-16 0.06 0.06 0.05 0.06 252000
2002-05-17 0.06 0.06 0.06 0.06 352000
2002-05-20 0.05 0.06 0.05 0.06 42000
2002-05-21 0.06 0.06 0.06 0.06 62000
2002-05-22 0.06 0.06 0.06 0.06 50000
2002-05-23 0.06 0.06 0.06 0.06 390000
2002-05-24 0.06 0.06 0.06 0.06 834000
2002-05-28 0.06 0.06 0.06 0.06 904000
2002-05-29 0.06 0.06 0.06 0.06 318000
2002-05-30 0.06 0.06 0.06 0.06 496000
2002-05-31 0.06 0.06 0.06 0.06 344000
2002-06-03 0.06 0.06 0.06 0.06 236000
2002-06-04 0.06 0.06 0.06 0.06 2408000
2002-06-05 0.06 0.06 0.06 0.06 2964000
2002-06-06 0.06 0.06 0.06 0.06 198000
2002-06-07 0.06 0.06 0.06 0.06 78000
2002-06-10 0.06 0.06 0.06 0.06 348000
2002-06-11 0.06 0.06 0.06 0.06 3114000
2002-06-12 0.06 0.06 0.06 0.06 1320000
2002-06-13 0.06 0.06 0.06 0.06 298000
2002-06-14 0.06 0.07 0.06 0.07 1772000
2002-06-17 0.07 0.07 0.06 0.07 700000
2002-06-18 0.07 0.08 0.07 0.07 898000
2002-06-19 0.07 0.07 0.07 0.07 160000
2002-06-20 0.07 0.07 0.07 0.07 304000
2002-06-21 0.07 0.07 0.06 0.07 398000
2002-06-24 0.07 0.07 0.07 0.07 492000
2002-06-25 0.07 0.07 0.07 0.07 292000
2002-06-26 0.07 0.08 0.07 0.07 608000
2002-06-27 0.07 0.08 0.07 0.07 152000
2002-06-28 0.07 0.07 0.07 0.07 354000
2002-07-01 0.07 0.08 0.07 0.08 280000
2002-07-02 0.08 0.08 0.07 0.08 926000
2002-07-03 0.07 0.08 0.07 0.07 364000
2002-07-05 0.07 0.07 0.07 0.07 120000
2002-07-08 0.07 0.07 0.07 0.07 212000
2002-07-09 0.07 0.08 0.07 0.08 536000
2002-07-10 0.08 0.08 0.07 0.07 302000
2002-07-11 0.08 0.08 0.08 0.08 24000
2002-07-12 0.08 0.08 0.07 0.07 170000
2002-07-15 0.08 0.08 0.08 0.08 18000
2002-07-16 0.08 0.08 0.07 0.07 502000
2002-07-17 0.07 0.08 0.07 0.08 2486000
2002-07-18 0.08 0.08 0.08 0.08 464000
2002-07-19 0.08 0.08 0.08 0.08 380000
2002-07-22 0.08 0.08 0.08 0.08 354000
2002-07-23 0.08 0.08 0.08 0.08 3312000
2002-07-24 0.08 0.08 0.08 0.08 448000
2002-07-25 0.08 0.08 0.08 0.08 396000
2002-07-26 0.08 0.08 0.08 0.08 658000
2002-07-29 0.08 0.08 0.08 0.08 902000
2002-07-30 0.08 0.09 0.08 0.09 2044000
2002-07-31 0.09 0.10 0.09 0.10 2802000
2002-08-01 0.10 0.10 0.09 0.09 1624000
2002-08-02 0.09 0.09 0.09 0.09 782000
2002-08-05 0.09 0.10 0.09 0.09 1274000
2002-08-06 0.09 0.10 0.08 0.09 1864000
2002-08-07 0.10 0.10 0.09 0.09 258000
2002-08-08 0.09 0.10 0.09 0.10 778000
2002-08-09 0.09 0.10 0.09 0.10 1694000
2002-08-12 0.11 0.11 0.10 0.11 1434000
2002-08-13 0.11 0.12 0.11 0.12 2608000
2002-08-14 0.12 0.12 0.11 0.12 6114000
2002-08-15 0.12 0.13 0.12 0.12 858000
2002-08-16 0.12 0.12 0.12 0.12 888000
2002-08-19 0.12 0.12 0.12 0.12 1058000
2002-08-20 0.12 0.13 0.12 0.13 1406000
2002-08-21 0.13 0.13 0.13 0.13 1722000
2002-08-22 0.13 0.13 0.12 0.13 1278000
2002-08-23 0.13 0.13 0.13 0.13 1114000
2002-08-26 0.14 0.15 0.13 0.15 1624000
2002-08-27 0.15 0.18 0.15 0.17 4308000
2002-08-28 0.17 0.17 0.16 0.17 2312000
2002-08-29 0.16 0.17 0.15 0.17 1286000
2002-08-30 0.16 0.18 0.15 0.18 1470000
2002-09-03 0.17 0.18 0.17 0.17 1224000
2002-09-04 0.17 0.17 0.17 0.17 436000
2002-09-05 0.17 0.18 0.17 0.17 928000
2002-09-06 0.16 0.18 0.15 0.18 4790000
2002-09-09 0.17 0.17 0.17 0.17 522000
2002-09-10 0.17 0.17 0.15 0.16 1192000
2002-09-11 0.16 0.16 0.16 0.16 262000
2002-09-12 0.16 0.17 0.16 0.16 1622000
2002-09-13 0.16 0.17 0.15 0.16 432000
2002-09-16 0.16 0.17 0.16 0.16 700000
2002-09-17 0.16 0.17 0.16 0.17 258000
2002-09-18 0.17 0.18 0.17 0.18 852000
2002-09-19 0.17 0.18 0.17 0.17 1300000
2002-09-20 0.17 0.17 0.17 0.17 168000
2002-09-23 0.17 0.17 0.17 0.17 708000
2002-09-24 0.17 0.17 0.17 0.17 394000
2002-09-25 0.17 0.18 0.17 0.18 1724000
2002-09-26 0.17 0.18 0.17 0.17 1594000
2002-09-27 0.17 0.17 0.17 0.17 1630000
2002-09-30 0.17 0.18 0.17 0.17 554000
2002-10-01 0.16 0.17 0.16 0.16 1738000
2002-10-02 0.16 0.16 0.16 0.16 850000
2002-10-03 0.15 0.16 0.14 0.14 4180000
2002-10-04 0.14 0.15 0.10 0.11 4140000
2002-10-07 0.10 0.11 0.09 0.10 6090000
2002-10-08 0.11 0.13 0.11 0.13 2590000
2002-10-09 0.11 0.13 0.11 0.12 610000
2002-10-10 0.12 0.13 0.12 0.12 912000
2002-10-11 0.13 0.16 0.13 0.15 1046000
2002-10-14 0.14 0.15 0.14 0.15 256000
2002-10-15 0.15 0.16 0.15 0.15 334000
2002-10-16 0.15 0.16 0.14 0.15 746000
2002-10-17 0.15 0.16 0.15 0.16 280000
2002-10-18 0.15 0.15 0.13 0.15 746000
2002-10-21 0.15 0.15 0.15 0.15 380000
2002-10-22 0.15 0.16 0.13 0.16 866000
2002-10-23 0.16 0.16 0.15 0.16 494000
2002-10-24 0.15 0.16 0.15 0.16 758000
2002-10-25 0.16 0.17 0.15 0.17 246000
2002-10-28 0.17 0.21 0.17 0.20 5354000
2002-10-29 0.20 0.22 0.19 0.21 3452000
2002-10-30 0.22 0.22 0.19 0.21 5350000
2002-10-31 0.20 0.22 0.19 0.20 1650000
2002-11-01 0.20 0.21 0.20 0.20 2088000
2002-11-04 0.21 0.22 0.21 0.21 1676000
2002-11-05 0.22 0.23 0.21 0.22 8310000
2002-11-06 0.25 0.32 0.23 0.30 12256000
2002-11-07 0.30 0.31 0.29 0.30 5292000
2002-11-08 0.30 0.31 0.25 0.30 8368000
2002-11-11 0.30 0.30 0.29 0.29 3236000
2002-11-12 0.30 0.30 0.29 0.30 1640000
2002-11-13 0.29 0.31 0.29 0.30 3526000
2002-11-14 0.30 0.41 0.30 0.38 11576000
2002-11-15 0.40 0.43 0.38 0.42 10704000
2002-11-18 0.42 0.52 0.42 0.51 19624000
2002-11-19 0.51 0.51 0.45 0.46 15756000
2002-11-20 0.44 0.45 0.39 0.41 18364000
2002-11-21 0.40 0.41 0.39 0.39 20154000
2002-11-22 0.39 0.44 0.37 0.40 30344000
2002-11-25 0.42 0.43 0.38 0.42 13842000
2002-11-26 0.42 0.43 0.39 0.41 8096000
2002-11-27 0.42 0.47 0.41 0.47 12008000
2002-11-29 0.46 0.50 0.45 0.46 6368000
2002-12-02 0.48 0.49 0.42 0.43 10274000
2002-12-03 0.43 0.45 0.43 0.44 7166000
2002-12-04 0.43 0.44 0.40 0.43 7012000
2002-12-05 0.43 0.43 0.41 0.41 3562000
2002-12-06 0.40 0.42 0.40 0.41 3282000
2002-12-09 0.42 0.42 0.39 0.40 8056000
2002-12-10 0.40 0.41 0.38 0.40 7018000
2002-12-11 0.41 0.42 0.39 0.41 3596000
2002-12-12 0.42 0.46 0.40 0.44 4792000
2002-12-13 0.44 0.45 0.43 0.45 3000000
2002-12-16 0.45 0.48 0.44 0.48 4940000
2002-12-17 0.48 0.56 0.48 0.56 21524000
2002-12-18 0.55 0.55 0.49 0.50 17926000
2002-12-19 0.50 0.54 0.48 0.52 11766000
2002-12-20 0.55 0.61 0.53 0.60 22284000
2002-12-23 0.61 0.69 0.61 0.65 19168000
2002-12-24 0.65 0.66 0.62 0.64 6184000
2002-12-26 0.64 0.66 0.61 0.62 9458000
2002-12-27 0.61 0.62 0.57 0.57 14846000
2002-12-30 0.57 0.58 0.54 0.58 12498000
2002-12-31 0.58 0.60 0.54 0.57 14284000
2003-01-02 0.59 0.62 0.57 0.61 9220000
2003-01-03 0.61 0.66 0.59 0.66 11340000
2003-01-06 0.67 0.78 0.66 0.76 37198000
2003-01-07 0.80 0.81 0.73 0.78 26730000
2003-01-08 0.76 0.77 0.75 0.76 14014000
2003-01-09 0.79 0.80 0.77 0.78 10428000
2003-01-10 0.76 0.78 0.74 0.76 11752000
2003-01-13 0.78 0.78 0.76 0.77 8904000
2003-01-14 0.76 0.77 0.74 0.75 7786000
2003-01-15 0.74 0.75 0.70 0.72 8924000
2003-01-16 0.71 0.80 0.71 0.80 17268000
2003-01-17 0.77 0.82 0.77 0.82 19278000
2003-01-21 0.87 0.90 0.85 0.88 18894000
2003-01-22 0.85 0.86 0.81 0.82 16578000
2003-01-23 0.84 0.85 0.80 0.82 8104000
2003-01-24 0.83 0.83 0.79 0.80 8284000
2003-01-27 0.80 0.81 0.72 0.73 14512000
2003-01-28 0.73 0.78 0.66 0.72 19254000
2003-01-29 0.70 0.80 0.69 0.79 14236000
2003-01-30 0.79 0.81 0.73 0.73 7256000
2003-01-31 0.73 0.75 0.70 0.73 11232000
2003-02-03 0.73 0.79 0.73 0.78 10272000
2003-02-04 0.76 0.77 0.74 0.77 5646000
2003-02-05 0.78 0.79 0.74 0.74 4888000
2003-02-06 0.75 0.75 0.72 0.73 9472000
2003-02-07 0.73 0.74 0.68 0.69 9600000
2003-02-10 0.70 0.70 0.66 0.66 12496000
2003-02-11 0.66 0.70 0.65 0.69 8668000
2003-02-12 0.67 0.69 0.64 0.65 13180000
2003-02-13 0.65 0.65 0.57 0.61 34654000
2003-02-14 0.58 0.67 0.58 0.65 19450000
2003-02-18 0.68 0.74 0.66 0.73 20446000
2003-02-19 0.74 0.75 0.71 0.73 12638000
2003-02-20 0.74 0.76 0.71 0.72 7514000
2003-02-21 0.72 0.74 0.71 0.73 9004000
2003-02-24 0.73 0.78 0.73 0.73 13974000
2003-02-25 0.73 0.76 0.73 0.74 11652000
2003-02-26 0.77 0.79 0.63 0.63 60500000
2003-02-27 0.61 0.65 0.59 0.60 25572000
2003-02-28 0.61 0.65 0.60 0.60 19286000
2003-03-03 0.61 0.63 0.60 0.61 12552000
2003-03-04 0.60 0.60 0.54 0.55 24114000
2003-03-05 0.54 0.57 0.52 0.55 21138000
2003-03-06 0.56 0.57 0.54 0.55 11158000
2003-03-07 0.53 0.55 0.52 0.53 22966000
2003-03-10 0.52 0.53 0.51 0.51 11046000
2003-03-11 0.51 0.54 0.51 0.53 15542000
2003-03-12 0.53 0.60 0.53 0.59 31584000
2003-03-13 0.62 0.63 0.56 0.58 32054000
2003-03-14 0.59 0.61 0.59 0.61 16006000
2003-03-17 0.60 0.68 0.59 0.67 21810000
2003-03-18 0.68 0.70 0.66 0.68 8144000
2003-03-19 0.69 0.73 0.68 0.72 11758000
2003-03-20 0.70 0.74 0.70 0.73 8322000
2003-03-21 0.74 0.76 0.73 0.75 13752000
2003-03-24 0.73 0.73 0.68 0.68 12896000
2003-03-25 0.68 0.73 0.67 0.71 9210000
2003-03-26 0.71 0.83 0.71 0.83 39754000
2003-03-27 0.81 0.89 0.81 0.86 50094000
2003-03-28 0.87 0.87 0.83 0.84 10912000
2003-03-31 0.80 0.82 0.73 0.75 25936000
2003-04-01 0.75 0.77 0.72 0.75 18342000
2003-04-02 0.79 0.81 0.76 0.77 12418000
2003-04-03 0.79 0.82 0.76 0.82 17442000
2003-04-04 0.85 0.86 0.82 0.85 21074000
2003-04-07 0.93 0.96 0.91 0.94 41976000
2003-04-08 0.92 0.97 0.91 0.94 23570000
2003-04-09 0.94 0.95 0.86 0.88 25734000
2003-04-10 0.89 0.96 0.83 0.95 29834000
2003-04-11 0.98 0.99 0.93 0.96 22228000
2003-04-14 0.97 1.00 0.96 0.97 17170000
2003-04-15 0.97 1.02 0.95 1.01 26108000
2003-04-16 1.04 1.06 1.01 1.01 33460000
2003-04-17 1.00 1.05 0.99 1.04 16636000
2003-04-21 1.06 1.14 1.04 1.12 32172000
2003-04-22 1.13 1.17 1.04 1.05 54874000
2003-04-23 1.06 1.10 1.00 1.02 30750000
2003-04-24 1.03 1.15 1.01 1.12 44100000
2003-04-25 1.17 1.17 0.97 0.97 60374000
2003-04-28 0.96 1.03 0.87 1.01 70800000
2003-04-29 1.11 1.12 1.04 1.07 61440000
2003-04-30 1.06 1.11 1.03 1.09 19256000
2003-05-01 1.07 1.10 1.05 1.10 18616000
2003-05-02 1.10 1.22 1.10 1.19 43988000
2003-05-05 1.23 1.33 1.20 1.33 52640000
2003-05-06 1.33 1.35 1.19 1.26 57158000
2003-05-07 1.22 1.30 1.21 1.23 37498000
2003-05-08 1.23 1.25 1.20 1.22 15726000
2003-05-09 1.24 1.25 1.21 1.23 13340000
2003-05-12 1.23 1.29 1.21 1.27 26814000
2003-05-13 1.24 1.35 1.24 1.35 30422000
2003-05-14 1.38 1.43 1.34 1.42 31528000
2003-05-15 1.44 1.44 1.34 1.39 27866000
2003-05-16 1.39 1.45 1.36 1.42 18682000
2003-05-19 1.38 1.41 1.28 1.35 43014000
2003-05-20 1.37 1.39 1.24 1.27 44066000
2003-05-21 1.24 1.26 1.21 1.24 24250000
2003-05-22 1.26 1.37 1.24 1.36 40284000
2003-05-23 1.39 1.49 1.37 1.49 47254000
2003-05-27 1.44 1.62 1.43 1.62 58100000
2003-05-28 1.67 1.69 1.56 1.58 53886000
2003-05-29 1.61 1.66 1.58 1.63 32064000
2003-05-30 1.68 1.68 1.59 1.62 30540000
2003-06-02 1.67 1.67 1.49 1.49 38792000
2003-06-03 1.47 1.66 1.46 1.65 52806000
2003-06-04 1.67 1.73 1.54 1.69 61364000
2003-06-05 1.66 1.75 1.66 1.70 36672000
2003-06-06 1.75 1.75 1.60 1.62 34326000
2003-06-09 1.60 1.66 1.56 1.61 24628000
2003-06-10 1.63 1.68 1.60 1.65 23728000
2003-06-11 1.66 1.73 1.62 1.72 25800000
2003-06-12 1.74 1.77 1.69 1.74 30382000
2003-06-13 1.74 1.76 1.66 1.69 18252000
2003-06-16 1.70 1.79 1.60 1.79 39394000
2003-06-17 1.83 1.84 1.76 1.81 27212000
2003-06-18 1.72 1.75 1.64 1.66 58640000
2003-06-19 1.65 1.70 1.48 1.52 55050000
2003-06-20 1.54 1.65 1.50 1.57 52956000
2003-06-23 1.57 1.61 1.41 1.48 46796000
2003-06-24 1.46 1.55 1.42 1.52 27576000
2003-06-25 1.52 1.60 1.51 1.58 28262000
2003-06-26 1.58 1.76 1.58 1.74 44710000
2003-06-27 1.77 1.82 1.68 1.70 50996000
2003-06-30 1.74 1.87 1.70 1.82 62574000
2003-07-01 1.84 1.91 1.74 1.91 59990000
2003-07-02 1.95 1.97 1.84 1.85 51366000
2003-07-03 1.82 1.89 1.79 1.88 18980000
2003-07-07 1.91 1.96 1.85 1.96 35186000
2003-07-08 1.96 2.00 1.91 1.94 69740000
2003-07-09 1.95 2.09 1.93 2.08 53086000
2003-07-10 2.02 2.08 1.90 1.90 57518000
2003-07-11 1.91 2.00 1.82 1.99 50048000
2003-07-14 2.07 2.08 1.98 2.00 41508000
2003-07-15 2.02 2.02 1.92 1.93 35188000
2003-07-16 1.96 1.96 1.87 1.92 23430000
2003-07-17 1.82 1.89 1.70 1.74 63978000
2003-07-18 1.79 1.95 1.75 1.94 44394000
2003-07-21 1.95 2.00 1.89 1.92 36140000
2003-07-22 1.95 1.96 1.81 1.88 31110000
2003-07-23 1.77 1.81 1.74 1.78 46994000
2003-07-24 1.89 2.05 1.85 2.04 81604000
2003-07-25 2.06 2.11 1.96 2.10 52376000
2003-07-28 2.16 2.26 2.13 2.22 87760000
2003-07-29 2.57 2.61 2.46 2.54 179866000
2003-07-30 2.52 2.54 2.44 2.51 48152000
2003-07-31 2.52 2.56 2.45 2.52 52140000
2003-08-01 2.51 2.54 2.38 2.41 36520000
2003-08-04 2.39 2.40 2.26 2.34 48426000
2003-08-05 2.36 2.46 2.29 2.32 48332000
2003-08-06 2.35 2.36 2.17 2.22 46820000
2003-08-07 2.14 2.17 2.02 2.12 63950000
2003-08-08 2.15 2.25 1.94 2.24 117120000
2003-08-11 2.27 2.32 2.19 2.25 54714000
2003-08-12 2.23 2.27 2.18 2.27 27430000
2003-08-13 2.27 2.30 2.24 2.27 30140000
2003-08-14 2.27 2.27 2.19 2.22 26108000
2003-08-15 2.22 2.27 2.15 2.23 13980000
2003-08-18 2.25 2.45 2.24 2.41 52690000
2003-08-19 2.45 2.48 2.37 2.40 41756000
2003-08-20 2.32 2.57 2.31 2.56 61256000
2003-08-21 2.60 2.60 2.43 2.43 71368000
2003-08-22 2.45 2.47 2.37 2.39 37420000
2003-08-25 2.38 2.38 2.30 2.33 27526000
2003-08-26 2.29 2.45 2.27 2.45 46650000
2003-08-27 2.46 2.49 2.42 2.45 21660000
2003-08-28 2.46 2.55 2.41 2.50 27640000
2003-08-29 2.48 2.58 2.47 2.55 24592000
2003-09-02 2.56 2.88 2.54 2.87 89956000
2003-09-03 2.88 2.91 2.76 2.77 57872000
2003-09-04 2.75 2.85 2.73 2.80 35908000
2003-09-05 2.79 2.85 2.74 2.78 26508000
2003-09-08 2.79 2.87 2.74 2.86 35602000
2003-09-09 2.83 2.97 2.83 2.89 50018000
2003-09-10 2.88 3.00 2.87 2.90 56080000
2003-09-11 2.90 2.95 2.81 2.93 38926000
2003-09-12 2.93 2.98 2.90 2.96 24674000
2003-09-15 2.98 3.07 2.98 3.05 38696000
2003-09-16 3.08 3.12 3.01 3.12 52996000
2003-09-17 3.11 3.15 3.03 3.07 41308000
2003-09-18 3.06 3.23 3.05 3.21 37430000
2003-09-19 3.22 3.24 3.16 3.19 28614000
2003-09-22 3.12 3.31 3.10 3.30 52876000
2003-09-23 3.32 3.43 3.25 3.38 49290000
2003-09-24 3.42 3.46 3.23 3.24 72316000
2003-09-25 3.26 3.28 3.08 3.09 86066000
2003-09-26 3.06 3.11 2.61 2.70 139376000
2003-09-29 2.75 2.98 2.59 2.97 174144000
2003-09-30 2.94 2.98 2.79 2.79 109436000
2003-10-01 2.83 2.87 2.63 2.74 131962000
2003-10-02 2.74 2.99 2.74 2.95 93640000
2003-10-03 3.06 3.14 3.00 3.09 93678000
2003-10-06 3.14 3.31 3.12 3.31 59486000
2003-10-07 3.29 3.37 3.22 3.29 72890000
2003-10-08 3.30 3.43 3.22 3.39 79464000
2003-10-09 3.49 3.60 3.35 3.39 113946000
2003-10-10 3.43 3.53 3.37 3.51 85602000
2003-10-13 3.58 3.58 3.44 3.50 54844000
2003-10-14 3.46 3.51 3.39 3.41 60822000
2003-10-15 3.45 3.46 3.16 3.21 88152000
2003-10-16 3.19 3.37 3.13 3.36 92262000
2003-10-17 3.35 3.36 3.17 3.20 80578000
2003-10-20 3.24 3.39 3.17 3.38 91048000
2003-10-21 3.40 3.48 2.97 2.98 205374000
2003-10-22 2.94 3.10 2.92 3.00 138870000
2003-10-23 2.99 3.07 2.81 2.94 137898000
2003-10-24 3.00 3.27 3.00 3.23 156872000
2003-10-27 3.35 3.35 3.21 3.27 94758000
2003-10-28 3.37 3.38 3.24 3.29 135346000
2003-10-29 2.64 2.71 2.45 2.53 395796000
2003-10-30 2.55 2.59 2.28 2.28 217626000
2003-10-31 2.28 2.37 2.24 2.27 167808000
2003-11-03 2.32 2.34 2.25 2.26 104110000
2003-11-04 2.25 2.36 2.23 2.26 131218000
2003-11-05 2.28 2.32 2.17 2.19 87252000
2003-11-06 2.20 2.22 2.08 2.10 93828000
2003-11-07 2.10 2.23 2.04 2.16 148258000
2003-11-10 2.20 2.23 2.11 2.12 71906000
2003-11-11 2.11 2.14 2.03 2.04 80136000
2003-11-12 2.05 2.16 2.04 2.14 85824000
2003-11-13 2.13 2.18 2.10 2.11 52392000
2003-11-14 2.12 2.15 2.04 2.05 41964000
2003-11-17 2.01 2.11 1.98 2.03 83034000
2003-11-18 2.08 2.12 2.02 2.02 67022000
2003-11-19 2.04 2.06 2.00 2.05 61290000
2003-11-20 2.03 2.16 2.03 2.09 100592000
2003-11-21 2.11 2.14 2.04 2.07 47358000
2003-11-24 2.11 2.25 2.10 2.25 80082000
2003-11-25 2.28 2.34 2.27 2.29 83512000
2003-11-26 2.31 2.34 2.25 2.30 50858000
2003-11-28 2.29 2.34 2.29 2.33 16200000
2003-12-01 2.36 2.39 2.31 2.34 60520000
2003-12-02 2.32 2.38 2.32 2.36 37066000
2003-12-03 2.38 2.38 2.20 2.20 66758000
2003-12-04 2.22 2.25 2.17 2.24 52674000
2003-12-05 2.20 2.27 2.19 2.21 28562000
2003-12-08 2.21 2.24 2.11 2.12 49278000
2003-12-09 2.12 2.14 1.99 1.99 79570000
2003-12-10 2.01 2.03 1.91 1.95 79904000
2003-12-11 1.95 2.05 1.95 2.03 46650000
2003-12-12 2.04 2.07 2.01 2.02 30198000
2003-12-15 2.08 2.09 1.94 1.95 53612000
2003-12-16 1.95 1.97 1.85 1.89 55726000
2003-12-17 1.87 1.95 1.86 1.91 37576000
2003-12-18 1.92 1.96 1.87 1.90 66410000
2003-12-19 1.90 1.91 1.81 1.82 64620000
2003-12-22 1.81 1.85 1.76 1.84 75830000
2003-12-23 1.86 1.87 1.81 1.84 31932000
2003-12-24 1.83 1.92 1.82 1.91 23752000
2003-12-26 1.91 1.96 1.86 1.88 23894000
2003-12-29 1.91 1.92 1.85 1.88 31634000
2003-12-30 1.88 1.90 1.85 1.85 21924000
2003-12-31 1.86 1.87 1.84 1.85 21962000
2004-01-02 1.87 2.06 1.86 2.05 80060000
2004-01-05 2.10 2.18 2.07 2.14 87532000
2004-01-06 2.13 2.17 2.09 2.14 43462000
2004-01-07 2.13 2.28 2.10 2.25 72136000
2004-01-08 2.30 2.30 2.21 2.23 43508000
2004-01-09 2.21 2.28 2.19 2.22 41660000
2004-01-12 2.24 2.33 2.21 2.32 35850000
2004-01-13 2.33 2.44 2.33 2.35 83514000
2004-01-14 2.45 2.46 2.36 2.41 60552000
2004-01-15 2.40 2.45 2.34 2.44 50682000
2004-01-16 2.45 2.48 2.44 2.45 24162000
2004-01-20 2.46 2.49 2.41 2.44 30540000
2004-01-21 2.42 2.47 2.38 2.39 25212000
2004-01-22 2.39 2.47 2.37 2.39 29088000
2004-01-23 2.40 2.42 2.34 2.35 20242000
2004-01-26 2.35 2.43 2.33 2.41 37752000
2004-01-27 2.38 2.47 2.36 2.37 27294000
2004-01-28 2.39 2.42 2.23 2.25 26428000
2004-01-29 2.27 2.30 2.14 2.18 38268000
2004-01-30 2.28 2.38 2.26 2.35 71712000
2004-02-02 2.36 2.43 2.36 2.37 33532000
2004-02-03 2.21 2.29 2.18 2.21 76226000
2004-02-04 2.22 2.25 2.03 2.04 66624000
2004-02-05 2.06 2.11 2.02 2.07 35774000
2004-02-06 2.08 2.10 2.04 2.08 25496000
2004-02-09 2.10 2.19 2.09 2.12 28716000
2004-02-10 2.12 2.16 2.11 2.15 18590000
2004-02-11 2.16 2.20 2.11 2.12 22696000
2004-02-12 2.11 2.15 2.10 2.10 20816000
2004-02-13 2.12 2.13 2.04 2.04 31050000
2004-02-17 2.04 2.09 1.99 2.07 60088000
2004-02-18 2.26 2.60 2.25 2.57 213928000
2004-02-19 2.56 2.59 2.40 2.42 93110000
2004-02-20 2.44 2.51 2.37 2.50 74138000
2004-02-23 2.56 2.57 2.47 2.48 57702000
2004-02-24 2.46 2.49 2.42 2.43 29558000
2004-02-25 2.43 2.52 2.42 2.51 33308000
2004-02-26 2.56 2.58 2.50 2.56 55354000
2004-02-27 2.58 2.69 2.58 2.65 72644000
2004-03-01 2.66 2.90 2.66 2.85 98594000
2004-03-02 2.83 2.88 2.74 2.74 63926000
2004-03-03 2.73 2.81 2.69 2.79 46226000
2004-03-04 2.79 2.92 2.78 2.92 75036000
2004-03-05 2.86 2.92 2.82 2.85 42864000
2004-03-08 2.83 2.87 2.71 2.71 49586000
2004-03-09 2.71 2.73 2.61 2.64 46298000
2004-03-10 2.63 2.63 2.44 2.44 84040000
2004-03-11 2.44 2.60 2.41 2.52 77532000
2004-03-12 2.56 2.60 2.49 2.53 49494000
2004-03-15 2.46 2.51 2.21 2.27 141894000
2004-03-16 2.30 2.36 2.28 2.32 59938000
2004-03-17 2.38 2.44 2.33 2.41 45940000
2004-03-18 2.39 2.42 2.34 2.40 31490000
2004-03-19 2.42 2.43 2.39 2.40 21866000
2004-03-22 2.35 2.36 2.27 2.29 28430000
2004-03-23 2.35 2.37 2.24 2.33 29546000
2004-03-24 2.35 2.39 2.29 2.29 33658000
2004-03-25 2.32 2.39 2.30 2.39 24690000
2004-03-26 2.38 2.45 2.35 2.42 26448000
2004-03-29 2.46 2.53 2.45 2.51 30606000
2004-03-30 2.53 2.59 2.52 2.52 24122000
2004-03-31 2.53 2.58 2.48 2.49 20660000
2004-04-01 2.49 2.57 2.49 2.54 19838000
2004-04-02 2.60 2.73 2.60 2.71 43290000
2004-04-05 2.71 2.78 2.68 2.70 23490000
2004-04-06 2.68 2.68 2.63 2.66 20082000
2004-04-07 2.65 2.69 2.63 2.69 18812000
2004-04-08 2.78 2.86 2.75 2.83 33742000
2004-04-12 2.82 2.85 2.79 2.81 13890000
2004-04-13 2.81 2.82 2.69 2.75 21068000
2004-04-14 2.70 2.71 2.61 2.67 30260000
2004-04-15 2.67 2.70 2.54 2.57 23266000
2004-04-16 2.57 2.60 2.49 2.58 22724000
2004-04-19 2.57 2.63 2.54 2.61 19126000
2004-04-20 2.61 2.64 2.46 2.47 26874000
2004-04-21 2.47 2.55 2.38 2.47 36038000
2004-04-22 2.47 2.70 2.45 2.61 33010000
2004-04-23 2.63 2.63 2.55 2.57 19122000
2004-04-26 2.57 2.57 2.46 2.48 37256000
2004-04-27 2.48 2.59 2.47 2.51 29312000
2004-04-28 2.48 2.49 2.23 2.28 86098000
2004-04-29 2.12 2.31 2.11 2.18 85446000
2004-04-30 2.26 2.30 2.03 2.05 92892000
2004-05-03 2.06 2.15 2.02 2.08 32162000
2004-05-04 2.09 2.13 2.04 2.09 39196000
2004-05-05 2.10 2.10 1.99 1.99 42788000
2004-05-06 1.96 2.02 1.94 2.00 40574000
2004-05-07 1.99 2.06 1.91 1.92 37526000
2004-05-10 1.87 1.91 1.79 1.86 45524000
2004-05-11 1.89 2.00 1.88 1.96 43020000
2004-05-12 1.95 1.98 1.85 1.97 35708000
2004-05-13 1.95 2.04 1.93 1.98 52874000
2004-05-14 1.98 1.98 1.86 1.87 31576000
2004-05-17 1.82 1.93 1.80 1.90 35054000
2004-05-18 1.93 1.95 1.88 1.94 27604000
2004-05-19 1.97 2.05 1.95 1.95 36858000
2004-05-20 1.95 1.99 1.93 1.94 19192000
2004-05-21 1.95 1.98 1.94 1.95 14036000
2004-05-24 2.00 2.06 1.99 2.03 35824000
2004-05-25 2.03 2.22 2.02 2.16 61686000
2004-05-26 2.16 2.20 2.10 2.17 42456000
2004-05-27 2.17 2.21 2.10 2.16 33954000
2004-05-28 2.15 2.26 2.15 2.25 42826000
2004-06-01 2.24 2.45 2.23 2.42 71720000
2004-06-02 2.40 2.45 2.30 2.32 82404000
2004-06-03 2.30 2.36 2.24 2.26 33620000
2004-06-04 2.32 2.38 2.29 2.33 28200000
2004-06-07 2.36 2.43 2.28 2.37 39270000
2004-06-08 2.34 2.39 2.33 2.36 19330000
2004-06-09 2.33 2.38 2.25 2.28 21936000
2004-06-10 2.28 2.32 2.22 2.29 20346000
2004-06-14 2.26 2.27 2.18 2.21 21436000
2004-06-15 2.20 2.20 2.14 2.16 44868000
2004-06-16 2.15 2.21 2.14 2.17 22002000
2004-06-17 2.17 2.17 2.11 2.12 18830000
2004-06-18 2.12 2.16 2.05 2.06 33404000
2004-06-21 2.08 2.09 2.02 2.04 22454000
2004-06-22 2.04 2.14 2.02 2.10 23074000
2004-06-23 2.11 2.15 2.08 2.12 27432000
2004-06-24 2.12 2.19 2.12 2.14 22040000
2004-06-25 2.16 2.18 2.13 2.14 18300000
2004-06-28 2.14 2.23 2.14 2.15 24712000
2004-06-29 2.15 2.20 2.12 2.14 18688000
2004-06-30 2.15 2.15 2.03 2.07 43680000
2004-07-01 2.03 2.06 1.91 1.97 63584000
2004-07-02 1.97 1.98 1.92 1.94 23328000
2004-07-06 1.95 1.95 1.86 1.89 37492000
2004-07-07 1.63 1.69 1.51 1.66 175664000
2004-07-08 1.65 1.72 1.65 1.65 49936000
2004-07-09 1.70 1.70 1.62 1.67 20664000
2004-07-12 1.65 1.69 1.64 1.68 16812000
2004-07-13 1.67 1.71 1.63 1.65 16682000
2004-07-14 1.63 1.75 1.61 1.72 37296000
2004-07-15 1.73 1.75 1.69 1.71 18242000
2004-07-16 1.71 1.73 1.61 1.62 29988000
2004-07-19 1.63 1.68 1.53 1.60 45254000
2004-07-20 1.61 1.70 1.59 1.64 35498000
2004-07-21 1.66 1.70 1.61 1.61 34626000
2004-07-22 1.60 1.71 1.53 1.68 35744000
2004-07-23 1.68 1.73 1.63 1.67 33490000
2004-07-26 1.67 1.71 1.60 1.65 23750000
2004-07-27 1.65 1.68 1.59 1.65 35154000
2004-07-28 1.66 1.81 1.66 1.78 61470000
2004-07-29 1.87 1.91 1.84 1.88 49260000
2004-07-30 1.89 1.91 1.83 1.86 24374000
2004-08-02 1.84 1.91 1.83 1.90 31554000
2004-08-03 1.82 1.82 1.67 1.67 80936000
2004-08-04 1.66 1.72 1.63 1.63 30576000
2004-08-05 1.64 1.67 1.61 1.62 18988000
2004-08-06 1.59 1.67 1.56 1.60 21432000
2004-08-09 1.62 1.64 1.56 1.56 13926000
2004-08-10 1.58 1.69 1.53 1.60 46568000
2004-08-11 1.55 1.63 1.52 1.60 26838000
2004-08-12 1.60 1.64 1.56 1.56 18306000
2004-08-13 1.53 1.56 1.41 1.50 77242000
2004-08-16 1.50 1.59 1.49 1.59 29298000
2004-08-17 1.59 1.64 1.58 1.63 13502000
2004-08-18 1.60 1.69 1.60 1.68 16156000
2004-08-19 1.70 1.72 1.63 1.67 21842000
2004-08-20 1.67 1.71 1.67 1.70 11622000
2004-08-23 1.71 1.74 1.67 1.68 14262000
2004-08-24 1.69 1.70 1.65 1.65 7798000
2004-08-25 1.68 1.83 1.67 1.81 31858000
2004-08-26 1.75 1.84 1.75 1.79 23754000
2004-08-27 1.80 1.81 1.77 1.80 10146000
2004-08-30 1.81 1.84 1.79 1.79 14222000
2004-08-31 1.79 1.82 1.77 1.79 14984000
2004-09-01 1.79 1.82 1.78 1.80 17714000
2004-09-02 1.80 1.85 1.79 1.84 10162000
2004-09-03 1.83 1.85 1.77 1.78 11006000
2004-09-07 1.78 1.82 1.77 1.78 14150000
2004-09-08 1.76 1.83 1.76 1.79 14546000
2004-09-09 1.74 1.76 1.66 1.70 43502000
2004-09-10 1.71 1.79 1.71 1.78 20464000
2004-09-13 1.77 1.85 1.77 1.80 19056000
2004-09-14 1.79 1.98 1.78 1.97 58090000
2004-09-15 1.93 2.00 1.89 1.92 32522000
2004-09-16 1.93 2.05 1.93 1.95 32772000
2004-09-17 1.95 2.00 1.92 1.95 23596000
2004-09-20 1.94 2.01 1.90 1.95 37782000
2004-09-21 1.98 1.99 1.94 1.94 18168000
2004-09-22 1.93 1.98 1.89 1.89 21558000
2004-09-23 1.91 1.93 1.89 1.91 19486000
2004-09-24 1.90 1.96 1.90 1.91 16430000
2004-09-27 1.89 1.92 1.80 1.81 26702000
2004-09-28 1.82 1.84 1.79 1.83 20762000
2004-09-29 1.83 1.93 1.82 1.88 22646000
2004-09-30 1.90 1.94 1.86 1.90 12216000
2004-10-01 1.92 1.95 1.85 1.91 19392000
2004-10-04 1.95 2.00 1.94 1.96 17492000
2004-10-05 1.95 1.99 1.93 1.95 12174000
2004-10-06 1.95 2.05 1.92 2.04 25300000
2004-10-07 2.05 2.10 2.00 2.02 36964000
2004-10-08 2.01 2.03 1.93 1.95 15116000
2004-10-11 1.98 2.08 1.97 2.05 34474000
2004-10-12 2.03 2.14 2.02 2.12 40414000
2004-10-13 2.18 2.21 2.11 2.13 43898000
2004-10-14 2.14 2.15 2.04 2.07 39032000
2004-10-15 2.08 2.11 1.99 2.03 25120000
2004-10-18 2.02 2.08 2.00 2.06 17478000
2004-10-19 2.09 2.12 2.05 2.08 18238000
2004-10-20 2.05 2.05 2.00 2.04 24882000
2004-10-21 2.07 2.11 2.06 2.07 24872000
2004-10-22 2.10 2.11 1.98 2.00 20526000
2004-10-25 1.98 2.01 1.97 1.99 17944000
2004-10-26 1.98 2.04 1.98 2.04 17874000
2004-10-27 2.24 2.42 2.22 2.32 107696000
2004-10-28 2.29 2.34 2.28 2.30 18928000
2004-10-29 2.24 2.33 2.24 2.33 19728000
2004-11-01 2.32 2.39 2.29 2.38 33674000
2004-11-02 2.40 2.42 2.39 2.41 23720000
2004-11-03 2.42 2.48 2.41 2.44 47176000
2004-11-04 2.34 2.52 2.28 2.50 58320000
2004-11-05 2.50 2.52 2.38 2.44 26540000
2004-11-08 2.54 2.62 2.50 2.59 57600000
2004-11-09 2.59 2.65 2.56 2.56 35774000
2004-11-10 2.56 2.58 2.53 2.53 20148000
2004-11-11 2.53 2.59 2.53 2.56 30860000
2004-11-12 2.55 2.61 2.54 2.60 23730000
2004-11-15 2.56 2.67 2.56 2.63 20412000
2004-11-16 2.57 2.61 2.57 2.59 14840000
2004-11-17 2.59 2.64 2.58 2.62 22104000
2004-11-18 2.59 2.64 2.55 2.62 15974000
2004-11-19 2.67 2.69 2.62 2.62 25376000
2004-11-22 2.61 2.62 2.49 2.58 15266000
2004-11-23 2.58 2.66 2.58 2.63 13752000
2004-11-24 2.63 2.67 2.62 2.64 10720000
2004-11-26 2.60 2.66 2.60 2.65 4862000
2004-11-29 2.63 2.68 2.62 2.63 10176000
2004-11-30 2.62 2.65 2.61 2.65 9502000
2004-12-01 2.67 2.78 2.67 2.73 30386000
2004-12-02 2.73 2.79 2.65 2.68 19674000
2004-12-03 2.69 2.71 2.66 2.66 11100000
2004-12-06 2.66 2.71 2.63 2.69 8722000
2004-12-07 2.68 2.73 2.51 2.53 24234000
2004-12-08 2.52 2.53 2.46 2.51 17004000
2004-12-09 2.48 2.59 2.46 2.55 21586000
2004-12-10 2.56 2.65 2.54 2.57 17428000
2004-12-13 2.58 2.58 2.46 2.53 20078000
2004-12-14 2.52 2.58 2.51 2.54 10970000
2004-12-15 2.55 2.64 2.54 2.57 12132000
2004-12-16 2.59 2.59 2.50 2.50 12316000
2004-12-17 2.49 2.54 2.49 2.49 10840000
2004-12-20 2.50 2.52 2.43 2.44 16166000
2004-12-21 2.47 2.52 2.44 2.52 14726000
2004-12-22 2.50 2.54 2.47 2.53 14594000
2004-12-23 2.51 2.54 2.50 2.54 4502000
2004-12-27 2.55 2.62 2.55 2.60 9844000
2004-12-28 2.62 2.69 2.58 2.66 11354000
2004-12-29 2.68 2.73 2.67 2.69 12766000
2004-12-30 2.72 2.72 2.69 2.70 9648000
2004-12-31 2.69 2.72 2.63 2.65 14598000
2005-01-03 2.68 2.69 2.60 2.62 16206000
2005-01-04 2.63 2.64 2.58 2.59 12838000
2005-01-05 2.59 2.65 2.56 2.56 16800000
2005-01-06 2.56 2.61 2.51 2.59 15280000
2005-01-07 2.58 2.63 2.58 2.60 10588000
2005-01-10 2.60 2.63 2.55 2.59 13350000
2005-01-11 2.55 2.58 2.48 2.50 28102000
2005-01-12 2.50 2.52 2.43 2.50 20438000
2005-01-13 2.49 2.58 2.49 2.54 14464000
2005-01-14 2.53 2.60 2.53 2.56 12128000
2005-01-18 2.52 2.57 2.51 2.55 14728000
2005-01-19 2.57 2.63 2.51 2.52 14218000
2005-01-20 2.48 2.52 2.34 2.38 41016000
2005-01-21 2.39 2.39 2.22 2.25 33262000
2005-01-24 2.24 2.28 2.07 2.14 32102000
2005-01-25 2.15 2.24 2.14 2.22 22066000
2005-01-26 2.22 2.25 2.20 2.23 12480000
2005-01-27 2.23 2.23 2.14 2.17 20346000
2005-01-28 2.14 2.18 2.03 2.06 34636000
2005-01-31 2.08 2.16 2.08 2.11 22420000
2005-02-01 2.12 2.15 2.09 2.11 12974000
2005-02-02 2.20 2.22 2.16 2.18 20692000
2005-02-03 2.21 2.22 2.17 2.19 20778000
2005-02-04 2.26 2.26 2.16 2.17 17086000
2005-02-07 2.13 2.15 2.04 2.08 23624000
2005-02-08 1.94 2.07 1.94 2.06 29818000
2005-02-09 2.07 2.08 1.94 1.98 21888000
2005-02-10 1.99 2.01 1.93 1.95 20880000
2005-02-11 1.93 1.98 1.88 1.94 18458000
2005-02-14 1.93 2.06 1.89 2.00 20916000
2005-02-15 2.02 2.05 1.99 2.02 11666000
2005-02-16 2.03 2.03 1.96 1.98 13936000
2005-02-17 1.99 2.01 1.96 1.98 10830000
2005-02-18 2.00 2.03 1.98 2.00 14476000
2005-02-22 2.08 2.09 2.03 2.03 57572000
2005-02-23 2.12 2.17 2.04 2.04 37606000
2005-02-24 2.04 2.07 1.97 2.05 15546000
2005-02-25 2.08 2.10 2.05 2.09 10848000
2005-02-28 2.08 2.14 2.07 2.11 11760000
2005-03-01 2.13 2.24 2.11 2.21 57520000
2005-03-02 2.18 2.29 2.18 2.27 29968000
2005-03-03 2.26 2.35 2.25 2.31 21048000
2005-03-04 2.31 2.31 2.25 2.29 19974000
2005-03-07 2.29 2.35 2.28 2.31 13040000
2005-03-08 2.32 2.40 2.31 2.34 15930000
2005-03-09 2.32 2.36 2.25 2.26 18172000
2005-03-10 2.25 2.29 2.16 2.27 22988000
2005-03-11 2.23 2.30 2.23 2.26 9858000
2005-03-14 2.26 2.26 2.21 2.24 9830000
2005-03-15 2.21 2.30 2.21 2.24 12250000
2005-03-16 2.25 2.30 2.22 2.26 12050000
2005-03-17 2.26 2.28 2.24 2.26 14520000
2005-03-18 2.25 2.28 2.25 2.27 15866000
2005-03-21 2.28 2.31 2.24 2.26 17324000
2005-03-22 2.26 2.30 2.25 2.27 14738000
2005-03-23 2.26 2.35 2.26 2.27 12348000
2005-03-24 2.27 2.31 2.27 2.28 9276000
2005-03-28 2.28 2.37 2.28 2.34 12608000
2005-03-29 2.35 2.37 2.31 2.35 15178000
2005-03-30 2.35 2.41 2.34 2.39 14892000
2005-03-31 2.39 2.45 2.38 2.41 16250000
2005-04-01 2.46 2.46 2.35 2.37 25584000
2005-04-04 2.36 2.45 2.34 2.43 15210000
2005-04-05 2.44 2.45 2.41 2.42 8862000
2005-04-06 2.43 2.48 2.42 2.46 21858000
2005-04-07 2.45 2.50 2.45 2.47 18218000
2005-04-08 2.46 2.50 2.44 2.44 12794000
2005-04-11 2.44 2.49 2.42 2.48 14414000
2005-04-12 2.47 2.50 2.46 2.49 14778000
2005-04-13 2.49 2.56 2.49 2.54 22968000
2005-04-14 2.55 2.58 2.49 2.50 23218000
2005-04-15 2.50 2.52 2.48 2.50 11482000
2005-04-18 2.48 2.59 2.48 2.50 16014000
2005-04-19 2.51 2.58 2.49 2.56 17604000
2005-04-20 2.60 2.60 2.54 2.55 11558000
2005-04-21 2.56 2.67 2.53 2.66 17206000
2005-04-22 2.65 2.70 2.61 2.65 11468000
2005-04-25 2.68 2.68 2.58 2.61 14540000
2005-04-26 2.53 2.58 2.47 2.51 33446000
2005-04-27 2.58 2.58 2.39 2.48 42486000
2005-04-28 2.48 2.59 2.45 2.49 20622000
2005-04-29 2.51 2.52 2.47 2.47 9230000
2005-05-02 2.47 2.50 2.45 2.47 12606000
2005-05-03 2.47 2.54 2.46 2.50 11942000
2005-05-04 2.52 2.55 2.49 2.50 10190000
2005-05-05 2.52 2.55 2.49 2.52 7162000
2005-05-06 2.51 2.55 2.50 2.52 8466000
2005-05-09 2.50 2.53 2.50 2.52 9192000
2005-05-10 2.50 2.52 2.48 2.49 12074000
2005-05-11 2.50 2.54 2.48 2.51 14008000
2005-05-12 2.47 2.51 2.47 2.49 6780000
2005-05-13 2.48 2.50 2.43 2.43 20028000
2005-05-16 2.43 2.45 2.42 2.44 12506000
2005-05-17 2.43 2.44 2.39 2.42 12012000
2005-05-18 2.41 2.46 2.41 2.45 12418000
2005-05-19 2.45 2.50 2.44 2.49 11584000
2005-05-20 2.50 2.51 2.48 2.50 9210000
2005-05-23 2.53 2.61 2.51 2.59 17014000
2005-05-24 2.58 2.63 2.55 2.58 14376000
2005-05-25 2.52 2.57 2.51 2.54 13298000
2005-05-26 2.53 2.58 2.51 2.54 6070000
2005-05-27 2.53 2.62 2.52 2.56 8284000
2005-05-31 2.58 2.60 2.53 2.58 4528000
2005-06-01 2.58 2.67 2.56 2.60 15542000
2005-06-02 2.61 2.67 2.60 2.65 7382000
2005-06-03 2.65 2.80 2.63 2.79 31390000
2005-06-06 2.78 2.91 2.74 2.83 32086000
2005-06-07 2.84 2.89 2.77 2.79 19498000
2005-06-08 2.77 2.83 2.75 2.76 15692000
2005-06-09 2.76 2.78 2.71 2.76 16428000
2005-06-10 2.76 2.77 2.73 2.76 9860000
2005-06-13 2.75 2.90 2.75 2.86 18142000
2005-06-14 2.85 2.88 2.79 2.80 12760000
2005-06-15 2.81 2.83 2.77 2.80 5084000
2005-06-16 2.80 3.01 2.80 2.95 34576000
2005-06-17 2.98 3.03 2.88 2.90 24442000
2005-06-20 2.90 2.93 2.86 2.89 15218000
2005-06-21 2.89 3.04 2.88 2.99 20608000
2005-06-22 2.96 3.06 2.92 3.05 23832000
2005-06-23 3.05 3.08 2.94 2.97 11374000
2005-06-24 2.97 2.99 2.89 2.92 10396000
2005-06-27 2.89 2.92 2.81 2.84 16778000
2005-06-28 2.84 2.90 2.84 2.90 15902000
2005-06-29 2.88 2.90 2.87 2.87 8144000
2005-06-30 2.86 2.88 2.84 2.86 8150000
2005-07-01 2.86 2.87 2.83 2.85 5290000
2005-07-05 2.85 2.85 2.77 2.79 16830000
2005-07-06 2.77 2.81 2.75 2.79 16612000
2005-07-07 2.78 2.90 2.77 2.81 14824000
2005-07-08 2.83 2.88 2.79 2.86 8144000
2005-07-11 2.88 2.99 2.85 2.98 15516000
2005-07-12 2.97 3.05 2.96 3.00 17374000
2005-07-13 3.00 3.01 2.95 2.96 8534000
2005-07-14 2.97 2.97 2.89 2.90 18214000
2005-07-15 2.90 2.92 2.81 2.82 11760000
2005-07-18 2.81 2.83 2.74 2.74 17388000
2005-07-19 2.76 2.79 2.74 2.76 11182000
2005-07-20 2.72 2.77 2.68 2.74 10470000
2005-07-21 2.76 2.89 2.76 2.84 18268000
2005-07-22 2.84 2.86 2.81 2.85 5214000
2005-07-25 2.85 2.92 2.85 2.90 9932000
2005-07-26 2.90 2.92 2.81 2.86 9758000
2005-07-27 2.86 2.91 2.82 2.89 8330000
2005-07-28 2.88 3.00 2.86 2.94 9904000
2005-07-29 2.94 2.96 2.91 2.94 5712000
2005-08-01 2.93 3.05 2.93 3.02 13566000
2005-08-02 3.03 3.03 2.97 2.99 18830000
2005-08-03 3.70 3.74 3.53 3.63 160508000
2005-08-04 3.65 3.79 3.62 3.67 38918000
2005-08-05 3.69 4.07 3.62 3.79 55756000
2005-08-08 3.85 3.92 3.68 3.69 35542000
2005-08-09 3.70 3.74 3.63 3.67 22524000
2005-08-10 3.66 3.69 3.63 3.66 16368000
2005-08-11 3.68 3.88 3.64 3.78 21122000
2005-08-12 3.76 3.92 3.75 3.87 47616000
2005-08-15 3.87 3.94 3.81 3.86 19892000
2005-08-16 3.90 3.95 3.74 3.78 22050000
2005-08-17 3.78 3.81 3.73 3.75 10050000
2005-08-18 3.75 3.75 3.68 3.68 12880000
2005-08-19 3.62 3.70 3.54 3.61 16794000
2005-08-22 3.55 3.68 3.55 3.66 10378000
2005-08-23 3.63 3.66 3.56 3.61 9010000
2005-08-24 3.56 3.61 3.51 3.57 21222000
2005-08-25 3.57 3.63 3.55 3.57 8106000
2005-08-26 3.55 3.65 3.52 3.57 9128000
2005-08-29 3.55 3.63 3.54 3.59 7212000
2005-08-30 3.58 3.64 3.56 3.62 8144000
2005-08-31 3.64 3.69 3.60 3.63 16848000
2005-09-01 3.66 3.67 3.62 3.64 6428000
2005-09-02 3.62 3.65 3.60 3.61 3076000
2005-09-06 3.59 3.67 3.59 3.63 5714000
2005-09-07 3.62 3.83 3.60 3.79 30784000
2005-09-08 3.73 3.81 3.70 3.78 14290000
2005-09-09 3.76 3.87 3.76 3.84 19796000
2005-09-12 3.93 4.24 3.92 4.19 68100000
2005-09-13 4.14 4.33 4.10 4.25 42454000
2005-09-14 4.14 4.30 4.14 4.20 33086000
2005-09-15 4.20 4.22 4.14 4.16 15718000
2005-09-16 4.19 4.24 4.14 4.20 15022000
2005-09-19 4.24 4.27 4.13 4.23 20214000
2005-09-20 4.20 4.38 3.87 3.91 45460000
2005-09-21 3.91 4.17 3.90 4.12 42524000
2005-09-22 4.15 4.22 4.12 4.14 17370000
2005-09-23 4.18 4.18 4.10 4.14 5040000
2005-09-26 4.16 4.60 4.13 4.59 49746000
2005-09-27 4.59 4.80 4.38 4.40 77236000
2005-09-28 4.41 4.48 4.34 4.37 22610000
2005-09-29 4.40 4.63 4.34 4.59 34578000
2005-09-30 4.63 4.67 4.50 4.50 16476000
2005-10-03 4.48 4.58 4.47 4.48 13098000
2005-10-04 4.53 4.69 4.52 4.58 23980000
2005-10-05 4.62 4.77 4.46 4.46 41356000
2005-10-06 4.46 4.49 4.07 4.20 43728000
2005-10-07 4.23 4.32 4.11 4.17 19900000
2005-10-10 4.19 4.30 4.14 4.25 19008000
2005-10-11 4.25 4.27 4.01 4.06 28504000
2005-10-12 4.10 4.12 3.88 3.99 34960000
2005-10-13 3.99 4.01 3.77 3.94 27382000
2005-10-14 4.04 4.07 3.88 3.97 20910000
2005-10-17 3.99 4.11 3.94 4.01 17904000
2005-10-18 4.00 4.01 3.83 3.85 13964000
2005-10-19 3.81 3.98 3.78 3.92 20768000
2005-10-20 3.93 3.93 3.65 3.68 31196000
2005-10-21 3.79 3.83 3.72 3.81 23846000
2005-10-24 3.88 4.13 3.80 4.12 34472000
2005-10-25 4.03 4.18 4.03 4.07 21026000
2005-10-26 4.09 4.25 3.96 3.97 26792000
2005-10-27 3.93 3.95 3.79 3.83 19270000
2005-10-28 3.84 3.93 3.83 3.88 13404000
2005-10-31 3.93 3.94 3.77 3.81 17782000
2005-11-01 3.80 4.19 3.79 4.14 47754000
2005-11-02 4.13 4.30 4.09 4.16 28614000
2005-11-03 4.16 4.30 4.16 4.21 25096000
2005-11-04 4.20 4.27 4.05 4.07 25014000
2005-11-07 4.11 4.25 3.92 3.96 92548000
2005-11-08 3.12 3.19 3.04 3.09 226076000
2005-11-09 3.10 3.14 2.99 3.00 57508000
2005-11-10 2.99 3.15 2.99 3.09 34224000
2005-11-11 3.13 3.19 3.10 3.12 22582000
2005-11-14 3.10 3.15 3.05 3.07 12580000
2005-11-15 3.07 3.08 2.86 2.87 37584000
2005-11-16 2.90 2.97 2.87 2.93 23754000
2005-11-17 2.97 3.07 2.97 3.03 24526000
2005-11-18 3.03 3.05 3.00 3.01 11942000
2005-11-21 3.05 3.09 3.00 3.04 17784000
2005-11-22 3.03 3.06 3.01 3.03 12224000
2005-11-23 3.03 3.10 3.02 3.04 12720000
2005-11-25 3.08 3.10 3.05 3.05 6350000
2005-11-28 3.03 3.03 2.81 2.93 47212000
2005-11-29 2.95 2.96 2.85 2.87 27926000
2005-11-30 2.87 2.87 2.76 2.85 37298000
2005-12-01 2.88 2.96 2.87 2.90 15740000
2005-12-02 2.91 2.97 2.91 2.95 14294000
2005-12-05 2.93 2.94 2.85 2.86 12474000
2005-12-06 2.87 2.90 2.81 2.84 11596000
2005-12-07 2.84 2.86 2.79 2.85 9308000
2005-12-08 2.91 2.92 2.85 2.88 13480000
2005-12-09 2.88 2.94 2.87 2.90 9302000
2005-12-12 2.90 2.94 2.89 2.90 10580000
2005-12-13 2.91 2.91 2.83 2.86 11414000
2005-12-14 2.85 2.86 2.82 2.85 7094000
2005-12-15 2.85 2.85 2.81 2.82 9870000
2005-12-16 2.83 2.93 2.81 2.87 11556000
2005-12-19 2.90 2.96 2.88 2.88 17476000
2005-12-20 2.88 2.91 2.85 2.88 6288000
2005-12-21 2.89 2.91 2.86 2.88 4188000
2005-12-22 2.91 2.94 2.89 2.90 5162000
2005-12-23 2.92 2.92 2.86 2.88 3816000
2005-12-27 2.87 2.91 2.87 2.90 13040000
2005-12-28 2.92 2.92 2.86 2.86 9410000
2005-12-29 2.86 2.86 2.80 2.84 7786000
2005-12-30 2.82 2.86 2.80 2.81 6958000
2006-01-03 2.83 2.93 2.81 2.83 16246000
2006-01-04 2.83 2.93 2.83 2.91 19172000
2006-01-05 2.92 2.94 2.85 2.86 10542000
2006-01-06 2.87 3.00 2.87 2.94 22026000
2006-01-09 2.95 3.39 2.95 3.35 61254000
2006-01-10 3.34 3.47 3.28 3.47 40552000
2006-01-11 3.48 3.54 3.36 3.37 31670000
2006-01-12 3.43 3.47 3.28 3.30 19190000
2006-01-13 3.30 3.37 3.28 3.33 12944000
2006-01-17 3.33 3.51 3.31 3.43 25378000
2006-01-18 3.36 3.44 3.35 3.42 17350000
2006-01-19 3.46 3.59 3.45 3.47 22010000
2006-01-20 3.47 3.53 3.40 3.42 13878000
2006-01-23 3.45 3.45 3.37 3.42 18246000
2006-01-24 3.41 3.52 3.35 3.43 14004000
2006-01-25 3.45 3.59 3.43 3.47 14910000
2006-01-26 3.52 3.54 3.45 3.48 8182000
2006-01-27 3.51 3.59 3.48 3.53 12276000
2006-01-30 3.56 3.62 3.53 3.57 11360000
2006-01-31 3.58 3.65 3.51 3.57 12830000
2006-02-01 3.53 3.72 3.49 3.68 20054000
2006-02-02 3.65 3.75 3.60 3.65 12118000
2006-02-03 3.66 3.66 3.50 3.54 14374000
2006-02-06 3.54 3.64 3.54 3.61 9392000
2006-02-07 3.64 3.70 3.59 3.61 11722000
2006-02-08 3.60 3.61 3.53 3.58 7980000
2006-02-09 3.59 3.62 3.56 3.60 8564000
2006-02-10 3.59 3.63 3.56 3.61 10276000
2006-02-13 3.60 3.60 3.51 3.57 7848000
2006-02-14 3.59 3.59 3.52 3.53 6530000
2006-02-15 3.55 3.59 3.52 3.55 7178000
2006-02-16 3.54 3.56 3.53 3.54 6842000
2006-02-17 3.56 3.66 3.53 3.61 8298000
2006-02-21 3.66 3.81 3.58 3.75 19500000
2006-02-22 3.80 3.86 3.64 3.64 26030000
2006-02-23 3.66 3.82 3.60 3.78 60396000
2006-02-24 4.25 4.37 4.19 4.31 114480000
2006-02-27 4.31 4.56 4.29 4.43 31300000
2006-02-28 4.39 4.42 4.29 4.38 21942000
2006-03-01 4.31 4.51 4.31 4.43 14820000
2006-03-02 4.40 4.48 4.40 4.40 9396000
2006-03-03 4.38 4.39 4.30 4.32 11174000
2006-03-06 4.30 4.36 4.23 4.24 11954000
2006-03-07 4.21 4.27 4.12 4.21 14832000
2006-03-08 4.12 4.31 4.12 4.29 16008000
2006-03-09 4.23 4.31 4.21 4.27 8888000
2006-03-10 4.22 4.35 4.21 4.29 9978000
2006-03-13 4.27 4.39 4.27 4.31 15104000
2006-03-14 4.29 4.37 4.29 4.37 12820000
2006-03-15 4.39 4.68 4.38 4.67 33534000
2006-03-16 4.67 4.72 4.51 4.54 14596000
2006-03-17 4.51 4.55 4.43 4.50 13484000
2006-03-20 4.59 4.89 4.58 4.81 33850000
2006-03-21 4.78 4.82 4.57 4.63 22426000
2006-03-22 4.58 4.66 4.53 4.61 11830000
2006-03-23 4.60 4.65 4.56 4.59 6664000
2006-03-24 4.59 4.61 4.47 4.50 14642000
2006-03-27 4.53 4.70 4.50 4.64 22356000
2006-03-28 4.70 4.76 4.56 4.63 8524000
2006-03-29 4.71 4.90 4.61 4.79 13029000
2006-03-30 4.93 5.00 4.84 4.96 13460500
2006-03-31 5.10 5.10 4.80 4.91 17082000
2006-04-03 4.95 5.05 4.84 4.91 8956000
2006-04-04 4.98 4.99 4.68 4.73 10421500
2006-04-05 4.76 4.76 4.58 4.64 10630000
2006-04-06 4.71 4.73 4.58 4.60 7427000
2006-04-07 4.69 4.70 4.52 4.57 6978500
2006-04-10 4.65 4.67 4.56 4.64 8688000
2006-04-11 4.63 4.71 4.51 4.64 15053000
2006-04-12 4.69 4.76 4.64 4.71 8727000
2006-04-13 4.72 4.78 4.69 4.72 5888000
2006-04-17 4.74 4.79 4.57 4.60 6607000
2006-04-18 4.63 4.68 4.60 4.64 5567000
2006-04-19 4.72 4.72 4.56 4.61 6487500
2006-04-20 4.60 4.65 4.54 4.56 4636500
2006-04-21 4.56 4.60 4.50 4.52 5412000
2006-04-24 4.52 4.68 4.41 4.60 11220000
2006-04-25 4.68 4.69 4.52 4.57 4509000
2006-04-26 4.63 4.65 4.50 4.55 3598500
2006-04-27 4.60 4.60 4.17 4.31 20618500
2006-04-28 4.28 4.36 4.28 4.34 4422000
2006-05-01 4.39 4.40 4.24 4.28 4666000
2006-05-02 4.30 4.32 4.14 4.24 9253500
2006-05-03 4.21 4.28 4.17 4.23 3363000
2006-05-04 4.25 4.39 4.23 4.35 6291500
2006-05-05 4.43 4.46 4.32 4.40 5416000
2006-05-08 4.46 4.47 4.36 4.41 3950500
2006-05-09 4.43 4.45 4.41 4.44 3741000
2006-05-10 4.50 4.56 4.24 4.30 9590500
2006-05-11 4.36 4.40 4.22 4.26 5664000
2006-05-12 4.20 4.30 4.06 4.26 10829500
2006-05-15 4.28 4.44 4.28 4.41 13371000
2006-05-16 4.48 4.75 4.42 4.60 33469000
2006-05-17 4.68 4.73 4.25 4.36 42765000
2006-05-18 4.41 4.45 4.22 4.26 21617000
2006-05-19 4.27 4.31 4.22 4.26 12063000
2006-05-22 4.26 4.26 4.07 4.12 19697500
2006-05-23 4.10 4.22 4.05 4.12 15894000
2006-05-24 4.11 4.36 4.11 4.31 35326000
2006-05-25 4.28 4.43 4.26 4.39 7940000
2006-05-26 4.29 4.44 4.29 4.37 4548500
2006-05-30 4.31 4.35 4.19 4.21 11652500
2006-05-31 4.18 4.23 4.05 4.09 10762000
2006-06-01 4.16 4.18 4.09 4.13 11340500
2006-06-02 4.20 4.31 4.16 4.19 13802000
2006-06-05 4.18 4.21 4.12 4.13 4443500
2006-06-06 4.12 4.26 4.10 4.18 6137000
2006-06-07 4.19 4.25 4.12 4.15 4800000
2006-06-08 4.13 4.17 3.96 4.08 9905000
2006-06-09 4.12 4.20 4.08 4.14 5692000
2006-06-12 4.07 4.15 3.99 4.00 5583500
2006-06-13 3.95 4.03 3.88 3.96 7538000
2006-06-14 3.90 4.05 3.90 4.00 4270000
2006-06-15 4.04 4.11 4.00 4.05 4964500
2006-06-16 4.06 4.07 4.00 4.00 3567500
2006-06-19 4.02 4.05 3.98 4.01 4122500
2006-06-20 4.04 4.09 3.99 4.06 3711500
2006-06-21 4.13 4.36 4.08 4.26 10381500
2006-06-22 4.25 4.30 4.21 4.27 2996500
2006-06-23 4.30 4.45 4.22 4.40 4895500
2006-06-26 4.46 4.56 4.42 4.48 5718000
2006-06-27 4.51 4.51 4.26 4.31 7817500
2006-06-28 4.40 4.41 4.27 4.38 5060000
2006-06-29 4.38 4.57 4.36 4.51 9073500
2006-06-30 4.52 4.58 4.45 4.47 4336500
2006-07-03 4.52 4.60 4.48 4.54 3373500
2006-07-05 4.55 4.55 4.46 4.53 5150500
2006-07-06 4.53 4.62 4.51 4.57 8311500
2006-07-07 4.58 4.58 4.41 4.47 4633930
2006-07-10 4.40 4.49 4.37 4.42 4385965
2006-07-11 4.38 4.38 4.12 4.23 12108850
2006-07-12 4.17 4.29 4.14 4.19 5155940
2006-07-13 4.16 4.27 4.07 4.20 7864845
2006-07-14 4.18 4.27 4.07 4.18 5606880
2006-07-17 4.14 4.19 4.03 4.14 5976385
2006-07-18 4.14 4.15 3.95 4.04 9024660
2006-07-19 3.85 3.95 3.84 3.94 12106380
2006-07-20 3.96 3.98 3.69 3.73 15051725
2006-07-21 3.60 3.64 3.37 3.44 33736275
2006-07-24 3.48 3.61 3.43 3.59 12774500
2006-07-25 3.59 3.61 3.49 3.55 7950535
2006-07-26 3.58 3.58 3.42 3.51 6317035
2006-07-27 3.54 3.56 3.38 3.41 5092085
2006-07-28 3.38 3.45 3.32 3.43 4542340
2006-07-31 3.39 3.50 3.36 3.46 4271365
2006-08-01 3.44 3.57 3.40 3.54 7288740
2006-08-02 3.59 3.64 3.56 3.60 6467770
2006-08-03 3.65 3.79 3.63 3.72 8620740
2006-08-04 3.74 3.82 3.70 3.73 6122865
2006-08-07 3.70 3.75 3.67 3.72 3623430
2006-08-08 3.80 3.82 3.70 3.72 2900320
2006-08-09 3.71 3.74 3.62 3.69 6511680
2006-08-10 3.68 3.74 3.62 3.71 4395015
2006-08-11 3.71 3.81 3.70 3.75 8339800
2006-08-14 3.80 3.82 3.71 3.74 17207295
2006-08-15 3.36 3.59 3.32 3.45 47209605
2006-08-16 3.45 3.46 3.39 3.44 16076115
2006-08-17 3.40 3.53 3.38 3.49 9073005
2006-08-18 3.49 3.52 3.41 3.48 4129405
2006-08-21 3.47 3.47 3.37 3.42 6005710
2006-08-22 3.41 3.44 3.34 3.40 9398710
2006-08-23 3.38 3.43 3.32 3.37 6148625
2006-08-24 3.36 3.37 3.31 3.35 5164215
2006-08-25 3.32 3.37 3.31 3.35 9906410
2006-08-28 3.34 3.44 3.33 3.40 4635280
2006-08-29 3.50 3.53 3.47 3.51 8344690
2006-08-30 3.53 3.58 3.50 3.51 3808610
2006-08-31 3.50 3.52 3.49 3.50 3619555
2006-09-01 3.50 3.53 3.48 3.49 2640000
2006-09-05 3.49 3.51 3.47 3.50 4543430
2006-09-06 3.50 3.50 3.44 3.50 7536815
2006-09-07 3.46 3.50 3.43 3.48 4431275
2006-09-08 3.46 3.48 3.41 3.41 6261925
2006-09-11 3.40 3.48 3.36 3.45 6133580
2006-09-12 3.45 3.59 3.43 3.53 7444855
2006-09-13 3.51 3.60 3.50 3.54 4529650
2006-09-14 3.54 3.54 3.44 3.45 5780365
2006-09-15 3.48 3.55 3.46 3.48 7081800
2006-09-18 3.50 3.52 3.45 3.46 5407170
2006-09-19 3.43 3.45 3.35 3.40 8997725
2006-09-20 3.40 3.40 3.30 3.32 17214775
2006-09-21 3.32 3.36 3.24 3.25 15221265
2006-09-22 3.25 3.25 3.11 3.13 14478485
2006-09-25 3.14 3.15 3.06 3.10 12190655
2006-09-26 3.08 3.16 3.08 3.10 9647455
2006-09-27 3.13 3.22 3.12 3.20 6540180
2006-09-28 3.17 3.25 3.12 3.23 9536910
2006-09-29 3.22 3.32 3.22 3.27 4929060
2006-10-02 3.26 3.32 3.20 3.30 6242215
2006-10-03 3.28 3.32 3.25 3.28 4992320
2006-10-04 3.28 3.34 3.28 3.32 2751070
2006-10-05 3.32 3.40 3.31 3.32 3725425
2006-10-06 3.34 3.39 3.31 3.37 2479305
2006-10-09 3.35 3.37 3.32 3.34 1752160
2006-10-10 3.33 3.35 3.30 3.33 2424940
2006-10-11 3.30 3.33 3.29 3.32 1382245
2006-10-12 3.34 3.35 3.29 3.30 3563390
2006-10-13 3.30 3.37 3.27 3.33 4710665
2006-10-16 3.28 3.33 3.28 3.30 4919040
2006-10-17 3.29 3.34 3.24 3.28 2662000
2006-10-18 3.26 3.34 3.26 3.31 1999500
2006-10-19 3.30 3.36 3.29 3.33 2116305
2006-10-20 3.34 3.42 3.34 3.38 2881545
2006-10-23 3.38 3.45 3.37 3.41 2595205
2006-10-24 3.44 3.44 3.32 3.36 3657010
2006-10-25 3.31 3.35 3.28 3.33 3204700
2006-10-26 3.32 3.38 3.29 3.35 3605680
2006-10-27 3.35 3.36 3.31 3.34 3129695
2006-10-30 3.35 3.35 3.29 3.32 4175405
2006-10-31 3.30 3.32 3.27 3.30 4990610
2006-11-01 3.30 3.30 3.21 3.25 8983715
2006-11-02 3.23 3.27 3.20 3.27 7179990
2006-11-03 3.28 3.30 3.22 3.23 10641010
2006-11-06 3.23 3.27 3.14 3.26 24527360
2006-11-07 3.07 3.14 3.02 3.07 31303300
2006-11-08 3.02 3.05 3.01 3.03 9617635
2006-11-09 3.04 3.09 3.01 3.05 7943420
2006-11-10 3.05 3.09 3.02 3.08 3621715
2006-11-13 3.06 3.15 3.06 3.10 4081300
2006-11-14 3.08 3.16 3.08 3.14 3506265
2006-11-15 3.14 3.24 3.12 3.18 5948670
2006-11-16 3.20 3.24 3.18 3.20 5786805
2006-11-17 3.18 3.30 3.18 3.23 8067450
2006-11-20 3.20 3.45 3.20 3.37 12782715
2006-11-21 3.37 3.67 3.36 3.57 17890700
2006-11-22 3.58 3.62 3.56 3.60 4330055
2006-11-24 3.56 3.67 3.56 3.63 3816110
2006-11-27 3.68 3.74 3.56 3.59 11083065
2006-11-28 3.60 3.60 3.46 3.58 5862205
2006-11-29 3.60 3.65 3.58 3.65 6148700
2006-11-30 3.65 3.70 3.61 3.69 10783165
2006-12-01 3.70 3.75 3.64 3.72 9651630
2006-12-04 3.74 3.79 3.65 3.75 6789250
2006-12-05 3.77 3.77 3.71 3.74 5338970
2006-12-06 3.76 3.76 3.68 3.69 3607700
2006-12-07 3.66 3.74 3.66 3.69 3379410
2006-12-08 3.70 3.70 3.66 3.67 2952520
2006-12-11 3.66 3.68 3.63 3.64 2563440
2006-12-12 3.66 3.66 3.57 3.61 3496705
2006-12-13 3.61 3.61 3.53 3.58 4490480
2006-12-14 3.59 3.61 3.52 3.53 4791880
2006-12-15 3.57 3.62 3.54 3.56 5001510
2006-12-18 3.56 3.59 3.54 3.54 5151680
2006-12-19 3.52 3.58 3.46 3.55 8768600
2006-12-20 3.54 3.58 3.51 3.54 3266185
2006-12-21 3.56 3.57 3.49 3.54 2554830
2006-12-22 3.54 3.58 3.50 3.56 3706295
2006-12-26 3.58 3.63 3.54 3.58 9786705
2006-12-27 3.62 3.75 3.52 3.71 15426825
2006-12-28 3.72 3.76 3.66 3.70 5023245
2006-12-29 3.65 3.74 3.65 3.74 4411255
2007-01-03 3.74 3.96 3.74 3.91 19703920
2007-01-04 3.94 3.95 3.77 3.93 6883165
2007-01-05 3.94 3.94 3.80 3.82 4368010
2007-01-08 3.83 3.83 3.74 3.75 5487460
2007-01-09 3.75 3.82 3.71 3.74 3190025
2007-01-10 3.71 3.75 3.64 3.70 4779075
2007-01-11 3.74 3.77 3.66 3.68 5667220
2007-01-12 3.68 3.70 3.66 3.69 3831755
2007-01-16 3.68 3.84 3.68 3.79 7661135
2007-01-17 3.80 3.87 3.78 3.80 7302365
2007-01-18 3.83 3.83 3.77 3.81 6543650
2007-01-19 3.77 3.87 3.77 3.84 5996410
2007-01-22 3.88 3.89 3.76 3.81 11613450
2007-01-23 3.79 3.91 3.79 3.88 6669070
2007-01-24 3.88 4.13 3.86 4.16 15176365
2007-01-25 4.14 4.17 4.01 4.09 6216015
2007-01-26 4.04 4.11 4.04 4.09 3206030
2007-01-29 4.10 4.26 4.07 4.08 10758815
2007-01-30 4.06 4.08 4.01 4.05 3545610
2007-01-31 4.02 4.10 4.00 4.09 3637945
2007-02-01 4.06 4.08 3.92 4.02 4585815
2007-02-02 3.95 4.09 3.92 4.06 6391050
2007-02-05 4.06 4.09 3.98 4.07 5171410
2007-02-06 4.02 4.05 3.97 4.03 3338785
2007-02-07 4.01 4.08 3.99 4.00 11040920
2007-02-08 4.02 4.12 3.96 4.00 7259920
2007-02-09 4.01 4.07 3.89 3.89 8087675
2007-02-12 3.90 4.01 3.83 3.86 4843595
2007-02-13 3.95 3.99 3.82 3.88 3654895
2007-02-14 3.95 3.99 3.91 3.92 2879875
2007-02-15 3.92 3.96 3.88 3.94 3416740
2007-02-16 3.93 4.02 3.93 4.01 6289630
2007-02-20 4.09 4.24 4.05 4.19 9030165
2007-02-21 4.18 4.26 4.15 4.24 4312640
2007-02-22 4.24 4.28 4.20 4.24 3397220
2007-02-23 4.25 4.27 4.12 4.25 7524705
2007-02-26 4.26 4.37 4.25 4.36 14776130
2007-02-27 4.14 4.25 3.94 4.02 17289420
2007-02-28 4.08 4.14 4.02 4.08 6148420
2007-03-01 4.01 4.10 3.91 4.04 3455485
2007-03-02 4.01 4.10 3.95 3.98 3477275
2007-03-05 3.95 3.95 3.81 3.83 7058865
2007-03-06 3.88 3.98 3.88 3.97 5926440
2007-03-07 3.97 3.99 3.81 3.82 7792250
2007-03-08 3.85 3.89 3.76 3.78 6401625
2007-03-09 3.76 3.81 3.61 3.69 10611230
2007-03-12 3.70 3.80 3.70 3.75 5453885
2007-03-13 3.74 3.78 3.66 3.66 4130640
2007-03-14 3.67 3.70 3.58 3.64 5974105
2007-03-15 3.67 3.71 3.63 3.64 4345270
2007-03-16 3.64 3.69 3.60 3.63 4114235
2007-03-19 3.67 3.72 3.62 3.65 2989855
2007-03-20 3.67 3.67 3.60 3.64 3595085
2007-03-21 3.66 3.71 3.64 3.69 6561995
2007-03-22 3.72 3.74 3.62 3.62 6904500
2007-03-23 3.64 3.69 3.61 3.64 4751760
2007-03-26 3.63 3.67 3.60 3.64 2501335
2007-03-27 3.65 3.67 3.62 3.64 2305275
2007-03-28 3.62 3.62 3.54 3.58 4381600
2007-03-29 3.59 3.60 3.50 3.53 3217690
2007-03-30 3.55 3.61 3.53 3.55 3966320
2007-04-02 3.59 3.59 3.45 3.53 6269365
2007-04-03 3.55 3.59 3.49 3.51 5687330
2007-04-04 3.53 3.53 3.45 3.47 5521010
2007-04-05 3.46 3.50 3.43 3.45 3558805
2007-04-09 3.46 3.50 3.45 3.47 3669710
2007-04-10 3.46 3.50 3.38 3.41 7055100
2007-04-11 3.41 3.44 3.39 3.41 4523835
2007-04-12 3.40 3.49 3.40 3.47 3228095
2007-04-13 3.45 3.48 3.44 3.47 1691015
2007-04-16 3.47 3.61 3.47 3.55 4091420
2007-04-17 3.70 3.74 3.62 3.63 8367510
2007-04-18 3.65 3.78 3.62 3.75 9760410
2007-04-19 3.68 3.77 3.68 3.71 5200780
2007-04-20 3.73 3.78 3.66 3.70 3163290
2007-04-23 3.70 3.72 3.64 3.66 3502775
2007-04-24 3.65 3.70 3.61 3.63 2582895
2007-04-25 3.63 3.74 3.63 3.72 5393305
2007-04-26 3.72 3.84 3.71 3.83 9503365
2007-04-27 3.85 3.91 3.81 3.82 6158815
2007-04-30 3.74 3.75 3.59 3.62 9501920
2007-05-01 3.60 3.64 3.52 3.60 6163315
2007-05-02 3.58 3.60 3.55 3.57 3337340
2007-05-03 3.57 3.62 3.55 3.58 2969575
2007-05-04 3.60 3.63 3.58 3.58 2133525
2007-05-07 3.62 3.62 3.54 3.56 2019640
2007-05-08 3.56 3.60 3.54 3.56 1684685
2007-05-09 3.54 3.65 3.51 3.60 3789420
2007-05-10 3.59 3.62 3.54 3.56 2073540
2007-05-11 3.57 3.66 3.55 3.61 3985045
2007-05-14 3.64 3.64 3.57 3.59 3007980
2007-05-15 3.60 3.61 3.55 3.56 2140790
2007-05-16 3.57 3.58 3.53 3.54 2569840
2007-05-17 3.53 3.55 3.51 3.54 2259720
2007-05-18 3.59 3.61 3.54 3.57 4981415
2007-05-21 3.60 3.68 3.60 3.66 13684915
2007-05-22 3.56 3.61 3.52 3.60 10963755
2007-05-23 3.58 3.60 3.51 3.53 4368130
2007-05-24 3.51 3.52 3.39 3.44 5381755
2007-05-25 3.42 3.52 3.42 3.46 3142215
2007-05-29 3.52 3.60 3.52 3.56 10545580
2007-05-30 3.48 3.60 3.48 3.59 10513210
2007-05-31 3.56 3.62 3.56 3.61 7523275
2007-06-01 3.62 3.66 3.62 3.64 9545655
2007-06-04 3.61 3.65 3.60 3.64 4982530
2007-06-05 3.60 3.68 3.59 3.66 6495335
2007-06-06 3.60 3.70 3.60 3.68 5600345
2007-06-07 3.63 3.70 3.58 3.59 3772260
2007-06-08 3.60 3.68 3.59 3.67 4115520
2007-06-11 3.65 3.69 3.61 3.62 2729900
2007-06-12 3.60 3.61 3.51 3.55 6288545
2007-06-13 3.55 3.58 3.50 3.54 4038895
2007-06-14 3.52 3.56 3.48 3.51 7204810
2007-06-15 3.52 3.55 3.49 3.50 3581485
2007-06-18 3.49 3.50 3.45 3.48 4411640
2007-06-19 3.47 3.50 3.47 3.49 2099660
2007-06-20 3.49 3.49 3.40 3.45 4365385
2007-06-21 3.44 3.45 3.40 3.41 4716445
2007-06-22 3.39 3.45 3.39 3.39 4416465
2007-06-25 3.40 3.43 3.35 3.37 2872915
2007-06-26 3.38 3.40 3.33 3.36 2278490
2007-06-27 3.33 3.38 3.30 3.36 3906875
2007-06-28 3.36 3.39 3.32 3.39 4506090
2007-06-29 3.37 3.43 3.37 3.40 4071580
2007-07-02 3.50 3.66 3.50 3.62 13898745
2007-07-03 3.62 3.65 3.60 3.63 4796145
2007-07-05 3.78 3.85 3.71 3.81 17078075
2007-07-06 3.84 3.87 3.76 3.78 7685135
2007-07-09 3.84 3.86 3.80 3.85 8717670
2007-07-10 3.84 3.84 3.73 3.76 4127965
2007-07-11 3.74 3.82 3.73 3.80 3526125
2007-07-12 3.80 3.82 3.76 3.77 6158070
2007-07-13 3.77 3.78 3.67 3.72 6380935
2007-07-16 3.66 3.67 3.58 3.62 8363940
2007-07-17 3.62 3.69 3.60 3.67 4321675
2007-07-18 3.64 3.65 3.57 3.61 3085360
2007-07-19 3.64 3.65 3.60 3.64 4045275
2007-07-20 3.62 3.63 3.56 3.57 2564985
2007-07-23 3.58 3.60 3.50 3.53 3736450
2007-07-24 3.51 3.53 3.45 3.47 3137835
2007-07-25 3.46 3.50 3.40 3.45 3339705
2007-07-26 3.46 3.46 3.34 3.36 6317505
2007-07-27 3.40 3.41 3.28 3.32 4448825
2007-07-30 3.32 3.45 3.26 3.41 6514670
2007-07-31 3.46 3.46 3.39 3.40 3405580
2007-08-01 3.39 3.45 3.28 3.31 6060725
2007-08-02 3.32 3.38 3.29 3.34 4975405
2007-08-03 3.35 3.37 3.29 3.30 2719835
2007-08-06 3.32 3.34 3.17 3.24 5105985
2007-08-07 3.20 3.26 3.19 3.22 5628430
2007-08-08 3.27 3.30 3.21 3.26 7615965
2007-08-09 3.25 3.25 3.06 3.09 8329165
2007-08-10 3.03 3.14 2.95 3.00 12447485
2007-08-13 3.06 3.20 3.01 3.10 14324250
2007-08-14 3.12 3.12 2.82 2.85 17010000
2007-08-15 2.86 2.97 2.83 2.86 13646705
2007-08-16 2.80 2.91 2.69 2.79 11708400
2007-08-17 2.83 2.95 2.76 2.93 6591915
2007-08-20 2.94 2.97 2.82 2.89 3979390
2007-08-21 2.88 2.88 2.77 2.80 6994635
2007-08-22 2.90 3.10 2.87 3.07 11448660
2007-08-23 3.20 3.37 3.20 3.21 17393515
2007-08-24 3.23 3.29 3.17 3.29 4473815
2007-08-27 3.26 3.36 3.22 3.28 4456565
2007-08-28 3.24 3.25 3.18 3.21 3362655
2007-08-29 3.20 3.27 3.20 3.25 4020365
2007-08-30 3.20 3.26 3.20 3.25 3552800
2007-08-31 3.24 3.31 3.23 3.31 4054710
2007-09-04 3.24 3.36 3.24 3.33 3951540
2007-09-05 3.28 3.34 3.28 3.32 2489465
2007-09-06 3.32 3.48 3.32 3.43 7227495
2007-09-07 3.36 3.54 3.32 3.47 6846895
2007-09-10 3.48 3.52 3.41 3.48 3366620
2007-09-11 3.47 3.58 3.46 3.47 3927340
2007-09-12 3.43 3.53 3.38 3.50 3397220
2007-09-13 3.50 3.51 3.44 3.49 2348885
2007-09-14 3.43 3.53 3.42 3.47 2148185
2007-09-17 3.45 3.52 3.44 3.47 1425255
2007-09-18 3.48 3.57 3.46 3.50 2967045
2007-09-19 3.50 3.56 3.49 3.52 3367950
2007-09-20 3.52 3.54 3.46 3.48 3125170
2007-09-21 3.51 3.53 3.46 3.47 2564085
2007-09-24 3.51 3.59 3.49 3.50 5975445
2007-09-25 3.47 3.56 3.47 3.50 5697790
2007-09-26 3.49 3.50 3.30 3.40 10732325
2007-09-27 3.45 3.45 3.35 3.39 4193405
2007-09-28 3.41 3.43 3.36 3.38 3695910
2007-10-01 3.38 3.44 3.31 3.35 8282450
2007-10-02 3.36 3.37 3.31 3.34 5539710
2007-10-03 3.35 3.39 3.30 3.31 3894475
2007-10-04 3.30 3.42 3.30 3.36 4775155
2007-10-05 3.36 3.43 3.36 3.41 3987805
2007-10-08 3.40 3.46 3.40 3.44 3069730
2007-10-09 3.46 3.58 3.44 3.46 7384155
2007-10-10 3.45 3.53 3.45 3.49 4390055
2007-10-11 3.55 3.93 3.53 3.72 26018495
2007-10-12 3.76 3.80 3.69 3.72 7126605
2007-10-15 3.72 4.07 3.64 3.85 17012935
2007-10-16 3.88 3.91 3.74 3.76 5535480
2007-10-17 3.82 4.03 3.82 4.00 12019860
2007-10-18 3.97 4.25 3.90 4.10 14979310
2007-10-19 4.11 4.15 3.94 3.99 5554930
2007-10-22 3.90 4.10 3.86 3.98 5430390
2007-10-23 4.02 4.10 3.99 4.02 4294530
2007-10-24 3.97 4.02 3.76 3.98 6513010
2007-10-25 4.00 4.06 3.88 3.92 2805650
2007-10-26 3.95 4.02 3.93 3.98 4328120
2007-10-29 4.03 4.30 4.03 4.12 11847595
2007-10-30 4.22 4.24 4.00 4.04 8823980
2007-10-31 4.07 4.20 4.06 4.16 6905850
2007-11-01 4.14 4.58 4.05 4.48 17956350
2007-11-02 4.63 4.64 4.45 4.58 13370705
2007-11-05 4.53 4.80 4.48 4.63 17136715
2007-11-06 4.67 4.70 4.40 4.58 9876020
2007-11-07 4.42 4.57 4.37 4.46 9669440
2007-11-08 4.03 4.13 3.73 3.88 40054365
2007-11-09 3.80 3.88 3.76 3.84 8690060
2007-11-12 3.76 3.88 3.73 3.79 7935720
2007-11-13 3.84 3.92 3.75 3.84 4668395
2007-11-14 3.84 3.91 3.81 3.86 3990455
2007-11-15 3.80 3.86 3.74 3.80 2796670
2007-11-16 3.81 3.85 3.71 3.80 3283400
2007-11-19 3.80 3.80 3.69 3.73 3274285
2007-11-20 3.71 3.83 3.70 3.81 5181555
2007-11-21 3.75 3.85 3.71 3.79 5747660
2007-11-23 3.77 3.87 3.77 3.85 2562940
2007-11-26 3.81 3.94 3.80 3.86 5173480
2007-11-27 3.85 3.94 3.82 3.87 3847500
2007-11-28 3.88 4.00 3.84 3.95 5533515
2007-11-29 3.90 4.09 3.90 4.02 10302520
2007-11-30 4.10 4.13 4.03 4.05 3995760
2007-12-03 4.09 4.12 4.02 4.05 2848200
2007-12-04 4.10 4.17 4.07 4.11 5797510
2007-12-05 4.18 4.19 4.11 4.14 2242870
2007-12-06 4.15 4.24 4.12 4.14 2016210
2007-12-07 4.11 4.20 4.08 4.16 2479750
2007-12-10 4.17 4.21 4.10 4.13 3410510
2007-12-11 4.19 4.19 4.05 4.09 3128135
2007-12-12 4.07 4.20 4.04 4.07 5560650
2007-12-13 4.03 4.07 3.98 4.07 3047865
2007-12-14 4.02 4.07 4.00 4.00 1946345
2007-12-17 4.02 4.03 3.95 3.97 5242210
2007-12-18 3.97 4.03 3.92 3.96 2841250
2007-12-19 3.96 3.96 3.77 3.80 10473045
2007-12-20 3.80 3.84 3.73 3.81 2296825
2007-12-21 3.81 3.90 3.80 3.83 3880930
2007-12-24 3.84 3.91 3.84 3.88 1714790
2007-12-26 3.88 3.91 3.85 3.87 1806060
2007-12-27 3.89 3.89 3.78 3.81 2587155
2007-12-28 3.80 3.82 3.75 3.80 2901270
2007-12-31 3.76 3.83 3.73 3.79 3895925
2008-01-02 3.80 3.87 3.72 3.74 4221410
2008-01-03 3.75 3.90 3.74 3.83 5058565
2008-01-04 3.81 3.85 3.75 3.79 4374190
2008-01-07 3.77 3.82 3.75 3.80 2458720
2008-01-08 3.78 3.87 3.76 3.79 1876065
2008-01-09 3.86 3.88 3.73 3.78 5512060
2008-01-10 3.78 3.92 3.78 3.85 4416915
2008-01-11 3.81 3.92 3.78 3.83 4881450
2008-01-14 3.84 3.93 3.84 3.89 4985860
2008-01-15 3.89 3.89 3.75 3.84 7746830
2008-01-16 3.79 3.92 3.72 3.78 5251965
2008-01-17 3.78 3.88 3.73 3.76 4178290
2008-01-18 3.76 3.83 3.69 3.74 3252615
2008-01-22 3.50 3.65 3.41 3.64 7792410
2008-01-23 3.56 3.64 3.40 3.60 17292315
2008-01-24 3.54 3.80 3.50 3.71 7309505
2008-01-25 3.73 3.81 3.70 3.72 4651580
2008-01-28 3.71 3.71 3.61 3.67 7918510
2008-01-29 3.67 3.71 3.56 3.60 3491050
2008-01-30 3.61 3.62 3.48 3.53 5815050
2008-01-31 3.46 3.66 3.46 3.61 5413340
2008-02-01 3.65 3.69 3.59 3.64 4521210
2008-02-04 3.66 3.70 3.58 3.60 4214905
2008-02-05 3.54 3.60 3.45 3.50 3883555
2008-02-06 3.56 3.64 3.38 3.44 4251400
2008-02-07 3.39 3.47 3.35 3.43 3018975
2008-02-08 3.45 3.53 3.42 3.52 2895985
2008-02-11 3.52 3.58 3.43 3.53 2983925
2008-02-12 3.54 3.59 3.41 3.43 4316095
2008-02-13 3.46 3.54 3.45 3.50 2490190
2008-02-14 3.55 3.57 3.48 3.51 5061235
2008-02-15 3.50 3.54 3.40 3.52 4895625
2008-02-19 3.54 3.79 3.54 3.74 11339335
2008-02-20 3.72 3.79 3.63 3.78 7140900
2008-02-21 4.03 4.24 4.03 4.17 30238395
2008-02-22 4.11 4.18 4.07 4.16 3202120
2008-02-25 4.18 4.20 4.10 4.12 4033410
2008-02-26 4.12 4.21 4.11 4.17 3141910
2008-02-27 4.19 4.30 4.14 4.23 14426470
2008-02-28 4.20 4.25 4.15 4.21 5111410
2008-02-29 4.21 4.34 4.20 4.29 6934575
2008-03-03 4.28 4.37 4.22 4.29 6526940
2008-03-04 4.30 4.32 4.12 4.20 5999870
2008-03-05 4.26 4.29 4.14 4.14 6044125
2008-03-06 4.03 4.27 4.00 4.18 4499480
2008-03-07 4.13 4.24 4.07 4.13 4725140
2008-03-10 4.10 4.17 3.98 4.03 4706195
2008-03-11 4.10 4.20 4.02 4.10 2586190
2008-03-12 4.06 4.17 4.06 4.09 3654250
2008-03-13 4.04 4.09 3.96 4.05 3743115
2008-03-14 4.05 4.10 3.97 4.04 2712230
2008-03-17 4.00 4.01 3.63 3.71 13934605
2008-03-18 3.74 3.83 3.63 3.76 9387145
2008-03-19 3.75 3.75 3.25 3.25 18760210
2008-03-20 3.25 3.47 3.25 3.45 7259475
2008-03-24 3.50 3.68 3.48 3.53 6054380
2008-03-25 3.52 3.67 3.50 3.63 4644865
2008-03-26 3.69 3.77 3.65 3.67 11654015
2008-03-27 3.68 3.77 3.67 3.74 4203580
2008-03-28 3.75 3.84 3.73 3.78 5308575
2008-03-31 3.78 3.85 3.77 3.84 2145340
2008-04-01 3.90 3.94 3.82 3.89 3362480
2008-04-02 3.88 3.93 3.83 3.88 2872620
2008-04-03 3.88 3.93 3.80 3.89 1407055
2008-04-04 3.88 3.95 3.84 3.87 1128165
2008-04-07 3.96 3.99 3.91 3.99 2722875
2008-04-08 3.99 3.99 3.84 3.87 3045285
2008-04-09 3.85 3.91 3.80 3.83 1804020
2008-04-10 3.82 3.90 3.79 3.85 800500
2008-04-11 3.84 3.93 3.82 3.86 1701620
2008-04-14 3.84 3.90 3.80 3.85 1200685
2008-04-15 3.86 3.99 3.86 3.99 3653000
2008-04-16 3.99 4.09 3.99 4.04 2643825
2008-04-17 4.05 4.09 4.03 4.08 926580
2008-04-18 4.09 4.18 4.01 4.07 4395985
2008-04-21 4.04 4.14 3.98 4.07 2357265
2008-04-22 4.04 4.09 4.01 4.02 1626025
2008-04-23 4.02 4.09 3.98 4.02 4836200
2008-04-24 4.02 4.04 3.98 4.01 1476750
2008-04-25 4.01 4.10 4.00 4.07 8230055
2008-04-28 4.20 4.45 4.18 4.30 11478895
2008-04-29 4.40 4.50 4.29 4.46 6874840
2008-04-30 4.45 4.56 4.35 4.46 3647695
2008-05-01 4.47 4.64 4.47 4.62 5953770
2008-05-02 4.60 4.84 4.58 4.65 7888740
2008-05-05 4.75 4.77 4.63 4.73 5028400
2008-05-06 4.79 4.81 4.66 4.73 3861185
2008-05-07 4.78 4.81 4.59 4.65 5834895
2008-05-08 4.65 4.68 4.50 4.53 6801370
2008-05-09 4.50 4.68 4.50 4.65 4976905
2008-05-12 4.64 4.84 4.60 4.83 6500845
2008-05-13 4.83 4.92 4.74 4.89 5488010
2008-05-14 4.91 5.07 4.86 4.88 7908190
2008-05-15 5.06 5.08 4.88 4.92 9716905
2008-05-16 5.00 5.10 4.92 4.99 12577590
2008-05-19 5.00 5.14 4.62 4.68 13993625
2008-05-20 4.66 4.84 4.56 4.83 13417530
2008-05-21 4.89 4.97 4.75 4.81 12758225
2008-05-22 4.65 4.70 4.40 4.52 23074365
2008-05-23 4.59 4.64 4.50 4.61 9056230
2008-05-27 4.61 4.63 4.54 4.57 4741935
2008-05-28 4.59 4.61 4.51 4.56 3876630
2008-05-29 4.58 4.60 4.53 4.55 5553500
2008-05-30 4.58 4.60 4.54 4.55 4040125
2008-06-02 4.55 4.56 4.31 4.38 5845600
2008-06-03 4.35 4.44 4.26 4.40 4000555
2008-06-04 4.34 4.53 4.34 4.50 2843990
2008-06-05 4.50 4.66 4.50 4.60 4317210
2008-06-06 4.54 4.82 4.50 4.69 8160680
2008-06-09 4.74 4.78 4.56 4.65 4644935
2008-06-10 4.59 4.59 4.33 4.40 4902385
2008-06-11 4.40 4.42 4.27 4.28 5119645
2008-06-12 4.27 4.38 4.16 4.21 3477030
2008-06-13 4.22 4.61 4.22 4.60 6645315
2008-06-16 4.60 4.69 4.55 4.64 3280410
2008-06-17 4.69 4.70 4.60 4.65 5120130
2008-06-18 4.59 4.74 4.59 4.67 5244800
2008-06-19 4.68 4.68 4.53 4.61 2325195
2008-06-20 4.58 4.58 4.33 4.39 12197970
2008-06-23 4.31 4.41 4.24 4.26 4350620
2008-06-24 4.23 4.29 4.09 4.16 12022685
2008-06-25 4.19 4.33 4.10 4.28 6651870
2008-06-26 4.28 4.35 4.20 4.31 6566475
2008-06-27 4.26 4.32 4.06 4.14 5940630
2008-06-30 4.25 4.40 4.16 4.36 15370780
2008-07-01 4.29 4.43 4.21 4.40 5662980
2008-07-02 4.43 4.46 4.33 4.38 6223210
2008-07-03 4.37 4.38 4.18 4.25 2736130
2008-07-07 4.21 4.34 4.14 4.20 2607265
2008-07-08 4.15 4.29 4.11 4.25 5380335
2008-07-09 4.27 4.35 4.24 4.25 2892315
2008-07-10 4.24 4.33 4.16 4.25 1756410
2008-07-11 4.20 4.24 4.05 4.11 4126215
2008-07-14 4.12 4.23 3.91 3.99 5778560
2008-07-15 3.94 4.02 3.80 3.87 5677500
2008-07-16 3.83 4.21 3.83 4.19 11377130
2008-07-17 4.21 4.26 4.13 4.16 4802580
2008-07-18 4.14 4.21 4.11 4.17 2583675
2008-07-21 4.44 4.51 4.31 4.50 15280955
2008-07-22 4.49 4.59 4.44 4.57 6275215
2008-07-23 4.59 4.60 4.51 4.56 3821825
2008-07-24 4.65 4.74 4.56 4.60 12275175
2008-07-25 4.68 4.68 4.48 4.57 3891410
2008-07-28 4.66 4.68 4.33 4.35 3978450
2008-07-29 4.31 4.44 4.31 4.41 2886185
2008-07-30 4.41 4.46 4.34 4.45 6206170
2008-07-31 4.44 4.55 4.40 4.54 4587275
2008-08-01 4.55 4.66 4.43 4.62 4159145
2008-08-04 4.66 4.69 4.56 4.62 4021385
2008-08-05 4.69 4.92 4.65 4.85 12209220
2008-08-06 4.83 4.97 4.82 4.88 5804715
2008-08-07 4.83 4.84 4.56 4.63 11128775
2008-08-08 4.59 4.64 4.43 4.45 10998825
2008-08-11 4.44 4.63 4.16 4.56 15394155
2008-08-12 4.53 4.61 4.46 4.54 4107795
2008-08-13 4.49 4.95 4.40 4.81 15838635
2008-08-14 4.87 5.10 4.70 5.02 16390245
2008-08-15 5.06 5.19 5.03 5.09 21916600
2008-08-18 5.10 5.11 4.92 4.96 11657265
2008-08-19 5.03 5.14 4.92 5.09 13724145
2008-08-20 5.09 5.18 5.05 5.17 5540530
2008-08-21 5.18 5.28 5.12 5.25 6408825
2008-08-22 5.27 5.38 5.26 5.36 3248325
2008-08-25 5.38 5.43 5.31 5.39 6483855
2008-08-26 5.36 5.38 5.22 5.26 9885380
2008-08-27 5.24 5.38 5.24 5.31 8252995
2008-08-28 5.28 5.34 5.20 5.31 4684915
2008-08-29 5.30 5.30 5.22 5.22 6020250
2008-09-02 5.24 5.37 5.20 5.26 6749600
2008-09-03 5.22 5.25 5.05 5.14 6286030
2008-09-04 5.08 5.13 4.91 4.96 4779895
2008-09-05 4.90 4.95 4.73 4.87 7345305
2008-09-08 4.97 5.10 4.83 4.90 7629550
2008-09-09 4.83 4.83 4.58 4.62 9801005
2008-09-10 4.59 4.65 4.51 4.56 10077235
2008-09-11 4.54 4.56 4.39 4.46 7429705
2008-09-12 4.46 4.60 4.35 4.52 8620445
2008-09-15 4.50 4.52 4.35 4.40 7121820
2008-09-16 4.34 4.51 4.30 4.45 5688315
2008-09-17 4.43 4.58 4.29 4.38 10182450
2008-09-18 4.47 4.62 4.25 4.59 5613435
2008-09-19 4.91 5.00 4.70 4.92 14806910
2008-09-22 4.85 4.91 4.60 4.62 3934190
2008-09-23 4.60 4.77 4.55 4.60 5988080
2008-09-24 4.64 4.75 4.56 4.59 4437470
2008-09-25 4.59 4.66 4.56 4.59 5790160
2008-09-26 4.49 4.58 4.41 4.47 2186965
2008-09-29 4.41 4.44 3.84 4.05 5415475
2008-09-30 4.10 4.75 4.05 4.56 10955830
2008-10-01 4.56 4.56 4.30 4.35 3689760
2008-10-02 4.36 4.36 4.09 4.10 5343145
2008-10-03 4.12 4.27 3.98 4.00 5060660
2008-10-06 3.93 3.94 3.53 3.93 7294995
2008-10-07 3.81 4.11 3.81 3.86 6768520
2008-10-08 3.80 4.15 3.78 3.98 6373110
2008-10-09 3.93 4.31 3.83 3.93 7159835
2008-10-10 3.79 3.94 3.60 3.74 6867965
2008-10-13 4.06 4.30 3.98 4.28 6237710
2008-10-14 4.40 4.50 4.30 4.38 7078370
2008-10-15 4.30 4.32 4.16 4.18 6090875
2008-10-16 4.16 4.25 4.05 4.20 5748820
2008-10-17 4.16 4.47 4.07 4.37 6088970
2008-10-20 4.38 4.57 4.33 4.53 5898685
2008-10-21 4.44 4.52 4.34 4.34 2653805
2008-10-22 4.27 4.47 4.17 4.46 5476410
2008-10-23 4.46 4.46 4.10 4.31 7055805
2008-10-24 4.04 4.11 3.76 3.83 14853365
2008-10-27 3.79 3.90 3.53 3.55 6278900
2008-10-28 3.70 3.96 3.56 3.93 6973340
2008-10-29 3.93 4.27 3.83 4.12 6623835
2008-10-30 4.26 4.48 4.19 4.43 7405855
2008-10-31 4.42 4.61 4.30 4.50 5663725
2008-11-03 4.47 4.70 4.47 4.55 3390235
2008-11-04 4.60 4.65 4.52 4.56 2832500
2008-11-05 4.56 4.57 4.40 4.41 4003715
2008-11-06 4.36 4.44 4.20 4.27 2949345
2008-11-07 4.21 4.41 4.21 4.34 2761555
2008-11-10 4.45 4.50 4.30 4.35 2899085
2008-11-11 4.40 4.45 4.15 4.19 6572405
2008-11-12 4.19 4.30 3.91 3.95 4097925
2008-11-13 3.92 4.17 3.74 3.99 9723175
2008-11-14 4.06 4.10 3.85 3.93 7060475
2008-11-17 3.90 3.96 3.73 3.80 4051425
2008-11-18 3.80 3.81 3.52 3.64 5461985
2008-11-19 3.62 3.64 3.06 3.14 9609480
2008-11-20 3.05 3.32 3.00 3.18 6278445
2008-11-21 3.21 3.31 3.03 3.18 6333315
2008-11-24 3.31 3.66 3.28 3.60 6892745
2008-11-25 3.64 3.67 3.39 3.50 5794870
2008-11-26 3.44 3.83 3.44 3.81 4344755
2008-11-28 3.75 3.82 3.55 3.68 1873030
2008-12-01 3.66 3.68 3.50 3.56 5019735
2008-12-02 3.64 3.69 3.49 3.55 5535595
2008-12-03 3.47 3.84 3.47 3.81 4442345
2008-12-04 3.74 3.94 3.66 3.72 4684555
2008-12-05 3.68 3.86 3.65 3.77 4090690
2008-12-08 3.81 4.03 3.80 3.96 5555510
2008-12-09 3.95 4.05 3.88 3.92 3094025
2008-12-10 3.96 4.07 3.92 4.04 2224825
2008-12-11 4.01 4.11 3.83 3.89 3235200
2008-12-12 3.84 3.96 3.80 3.90 2734375
2008-12-15 3.90 3.99 3.86 3.90 2775315
2008-12-16 3.93 4.25 3.93 4.17 4592285
2008-12-17 4.15 4.37 4.07 4.31 6467020
2008-12-18 4.29 4.40 4.16 4.18 5674075
2008-12-19 4.22 4.28 4.16 4.20 3811420
2008-12-22 4.19 4.20 4.08 4.16 1990795
2008-12-23 4.17 4.23 4.10 4.17 3495890
2008-12-24 4.19 4.19 4.07 4.15 949630
2008-12-26 4.18 4.19 4.11 4.14 369880
2008-12-29 4.17 4.31 4.05 4.30 1692765
2008-12-30 4.30 4.42 4.30 4.42 3292665
2008-12-31 4.40 4.49 4.39 4.42 1877225
2009-01-02 4.45 4.58 4.43 4.56 2900115
2009-01-05 4.47 4.47 4.07 4.14 12875625
2009-01-06 4.13 4.18 3.96 4.01 8563775
2009-01-07 3.96 3.99 3.74 3.76 8897580
2009-01-08 3.79 3.86 3.66 3.79 9784835
2009-01-09 3.75 3.84 3.70 3.71 6541835
2009-01-12 3.70 3.80 3.56 3.61 4676405
2009-01-13 3.55 3.74 3.53 3.66 4554240
2009-01-14 3.60 3.62 3.39 3.41 7505130
2009-01-15 3.41 3.53 3.32 3.48 7499440
2009-01-16 3.55 3.62 3.47 3.51 8061165
2009-01-20 3.51 3.56 3.45 3.45 3297920
2009-01-21 3.47 3.55 3.47 3.52 4051700
2009-01-22 3.52 3.53 3.41 3.46 3044315
2009-01-23 3.43 3.60 3.40 3.58 6163800
2009-01-26 3.56 3.72 3.52 3.54 6400605
2009-01-27 3.56 3.74 3.56 3.66 2078930
2009-01-28 3.73 3.76 3.55 3.74 3752545
2009-01-29 3.71 3.77 3.66 3.73 2930835
2009-01-30 3.73 3.83 3.71 3.80 4933715
2009-02-02 3.77 3.84 3.74 3.75 3026795
2009-02-03 3.77 3.83 3.72 3.82 2771345
2009-02-04 3.82 3.90 3.78 3.82 1928480
2009-02-05 3.78 3.91 3.76 3.89 2523570
2009-02-06 3.91 4.13 3.85 4.11 4215140
2009-02-09 4.09 4.21 3.99 4.05 4632115
2009-02-10 4.00 4.02 3.91 3.94 2643410
2009-02-11 3.94 4.04 3.84 3.95 5546750
2009-02-12 3.89 3.97 3.72 3.86 4033705
2009-02-13 3.87 3.89 3.75 3.85 2281265
2009-02-17 3.75 3.80 3.68 3.72 3862500
2009-02-18 3.77 3.86 3.73 3.82 2957495
2009-02-19 3.85 3.95 3.83 3.87 5224535
2009-02-20 3.83 4.00 3.80 3.84 6967085
2009-02-23 3.85 3.89 3.69 3.73 5428825
2009-02-24 3.73 3.85 3.70 3.82 4354065
2009-02-25 3.81 3.88 3.70 3.74 7534170
2009-02-26 3.82 3.89 3.65 3.75 8242040
2009-02-27 3.72 4.15 3.65 4.10 12455190
2009-03-02 4.11 4.20 4.02 4.09 10104040
2009-03-03 4.11 4.23 4.02 4.18 10174605
2009-03-04 4.24 4.35 4.18 4.18 8206600
2009-03-05 4.23 4.23 4.03 4.10 5055490
2009-03-06 4.10 4.23 4.08 4.21 6445905
2009-03-09 4.21 4.32 4.17 4.18 6336900
2009-03-10 4.30 4.40 4.23 4.35 7220790
2009-03-11 4.36 4.40 4.11 4.20 11204790
2009-03-12 4.23 4.29 4.17 4.22 4232735
2009-03-13 4.20 4.50 4.20 4.45 16221815
2009-03-16 4.50 4.69 4.33 4.35 14706055
2009-03-17 4.31 4.69 4.29 4.67 9556000
2009-03-18 4.66 4.75 4.54 4.69 5244595
2009-03-19 4.74 4.77 4.50 4.56 6070255
2009-03-20 4.55 4.59 4.42 4.46 5606280
2009-03-23 4.59 4.86 4.56 4.82 9940760
2009-03-24 4.87 5.02 4.72 4.95 6453410
2009-03-25 5.00 5.10 4.87 4.98 5930225
2009-03-26 5.06 5.15 4.91 4.96 8577495
2009-03-27 4.90 5.10 4.75 4.92 6117905
2009-03-30 4.83 5.15 4.67 5.06 10781595
2009-03-31 5.10 5.42 5.06 5.37 18548790
2009-04-01 5.26 5.34 5.11 5.29 12860725
2009-04-02 5.46 5.56 5.29 5.33 12869475
2009-04-03 5.39 5.47 5.32 5.45 6228325
2009-04-06 5.54 5.75 5.46 5.72 11362285
2009-04-07 5.66 5.68 5.54 5.57 6803255
2009-04-08 5.63 5.67 5.42 5.50 8313235
2009-04-09 5.51 5.71 5.39 5.69 10820690
2009-04-13 5.84 5.99 5.77 5.87 10699580
2009-04-14 5.90 5.95 5.80 5.84 8374725
2009-04-15 6.04 6.05 5.45 5.96 23917160
2009-04-16 6.15 6.25 5.97 6.16 19956910
2009-04-17 6.16 6.16 5.98 6.02 10761410
2009-04-20 5.97 5.99 5.75 5.78 7990510
2009-04-21 5.72 6.08 5.72 6.04 8854805
2009-04-22 6.00 6.21 5.99 5.99 9009200
2009-04-23 6.13 6.14 5.93 6.06 8713155
2009-04-24 6.04 6.21 6.03 6.18 10205090
2009-04-27 6.00 6.12 5.95 6.05 9046855
2009-04-28 5.96 6.03 5.89 5.93 12468655
2009-04-29 6.00 6.30 5.97 6.02 17735865
2009-04-30 6.13 6.20 6.04 6.04 12036685
2009-05-01 6.12 6.17 5.94 5.99 5675230
2009-05-04 6.12 6.20 6.00 6.15 12653565
2009-05-05 6.19 6.27 6.11 6.22 7991535
2009-05-06 6.30 6.52 6.27 6.40 18963475
2009-05-07 6.50 6.53 6.12 6.19 8106985
2009-05-08 6.26 6.30 6.12 6.19 7525125
2009-05-11 5.99 6.23 5.96 6.19 9475205
2009-05-12 6.23 6.32 6.16 6.24 11669605
2009-05-13 6.20 6.22 6.09 6.17 7822245
2009-05-14 6.20 6.20 6.04 6.11 8965140
2009-05-15 6.06 6.16 6.04 6.09 6050725
2009-05-18 6.14 6.20 5.99 6.12 11311825
2009-05-19 6.20 6.24 6.10 6.12 11503260
2009-05-20 6.05 6.21 5.65 5.80 27429185
2009-05-21 5.85 6.43 5.84 6.35 25226165
2009-05-22 6.40 6.73 6.34 6.55 18866640
2009-05-26 6.65 6.68 6.35 6.41 17360030
2009-05-27 6.49 6.52 6.31 6.32 11606285
2009-05-28 6.47 6.87 6.41 6.85 20094685
2009-05-29 6.94 7.00 6.82 6.92 11542655
2009-06-01 7.09 7.19 7.02 7.16 15266100
2009-06-02 7.20 7.30 7.06 7.16 7664630
2009-06-03 7.18 7.26 7.07 7.26 11644155
2009-06-04 7.27 7.48 7.16 7.46 13105020
2009-06-05 7.48 7.67 7.44 7.59 11367825
2009-06-08 7.60 7.70 7.23 7.50 9455170
2009-06-09 7.39 7.65 7.39 7.64 8236290
2009-06-10 7.67 7.75 7.45 7.62 11148280
2009-06-11 7.29 7.52 7.25 7.33 18001195
2009-06-12 7.29 7.29 6.95 7.15 13273610
2009-06-15 6.98 7.07 6.81 7.01 10974405
2009-06-16 7.01 7.14 6.95 7.04 11048210
2009-06-17 7.03 7.16 6.97 7.02 9520335
2009-06-18 7.02 7.10 5.05 7.07 9141290
2009-06-19 7.12 7.22 7.00 7.07 11692470
2009-06-22 7.07 7.07 6.68 6.76 13525365
2009-06-23 6.71 6.85 6.62 6.80 8907695
2009-06-24 6.80 7.38 6.73 7.33 15790410
2009-06-25 7.20 7.53 7.19 7.50 9272540
2009-06-26 7.50 7.70 7.44 7.54 8576305
2009-06-29 7.65 7.67 7.13 7.19 10897700
2009-06-30 7.06 7.23 6.88 7.04 12593020
2009-07-01 6.96 7.14 6.70 6.93 13957425
2009-07-02 6.79 6.85 6.46 6.71 9351835
2009-07-06 6.58 6.78 6.53 6.78 7730310
2009-07-07 6.78 7.03 6.73 6.81 12460530
2009-07-08 6.80 6.96 6.28 6.52 18772060
2009-07-09 6.59 6.95 6.59 6.85 11090310
2009-07-10 6.88 6.93 6.73 6.87 4757685
2009-07-13 6.83 7.04 6.70 7.00 10771260
2009-07-14 7.04 7.16 7.01 7.09 7048435
2009-07-15 7.21 7.42 7.15 7.23 13343385
2009-07-16 7.38 7.71 7.29 7.68 16379830
2009-07-17 7.85 8.02 7.77 7.83 17371715
2009-07-20 7.99 8.29 7.91 8.20 11775985
2009-07-21 8.29 8.38 8.01 8.32 12489795
2009-07-22 8.30 8.93 8.19 8.72 19023900
2009-07-23 8.83 8.96 8.62 8.67 15121215
2009-07-24 8.55 8.64 8.29 8.44 12982890
2009-07-27 8.50 8.58 8.13 8.24 13783215
2009-07-28 8.17 8.49 8.08 8.34 9958550
2009-07-29 8.34 8.40 8.20 8.37 7510465
2009-07-30 8.40 8.74 8.34 8.57 9300335
2009-07-31 8.66 8.92 8.61 8.81 8828620
2009-08-03 8.99 9.34 8.98 9.18 11676040
2009-08-04 9.17 9.18 8.99 9.06 6168050
2009-08-05 8.92 9.13 8.65 9.12 11197780
2009-08-06 8.98 9.01 8.67 8.80 10151500
2009-08-07 8.88 9.03 8.69 8.75 5630755
2009-08-10 8.75 9.10 8.73 9.07 9009245
2009-08-11 9.01 9.38 8.96 9.00 9450920
2009-08-12 9.00 9.39 8.90 9.33 13493665
2009-08-13 8.36 8.64 8.05 8.37 43811590
2009-08-14 8.35 8.60 8.19 8.30 17115170
2009-08-17 7.98 8.08 7.52 8.04 13510440
2009-08-18 8.09 8.29 7.98 8.28 9867165
2009-08-19 8.00 8.38 7.95 8.29 7731910
2009-08-20 8.29 8.46 8.29 8.35 5600915
2009-08-21 8.44 8.55 8.34 8.50 9472360
2009-08-24 8.59 8.68 8.44 8.46 4683990
2009-08-25 8.49 8.57 8.41 8.52 4073380
2009-08-26 8.49 8.60 8.45 8.56 6057075
2009-08-27 8.59 8.59 8.37 8.49 7422420
2009-08-28 8.60 8.66 8.29 8.41 6526820
2009-08-31 8.43 8.46 8.18 8.40 6618040
2009-09-01 8.34 8.59 8.26 8.28 6857925
2009-09-02 8.22 8.34 8.20 8.28 4364385
2009-09-03 8.40 8.40 8.23 8.26 8909835
2009-09-04 8.30 8.51 8.26 8.50 3390495
2009-09-08 8.60 8.96 8.59 8.85 8451845
2009-09-09 8.87 9.09 8.83 8.99 7025255
2009-09-10 8.93 9.08 8.83 8.89 3951140
2009-09-11 8.92 8.98 8.66 8.69 5802840
2009-09-14 8.65 8.69 8.50 8.51 7518785
2009-09-15 8.53 8.57 8.29 8.43 13967830
2009-09-16 8.57 8.92 8.57 8.87 18401875
2009-09-17 8.97 9.19 8.81 9.09 9708085
2009-09-18 9.12 9.12 8.85 9.05 7867595
2009-09-21 9.06 9.06 8.63 8.76 11116645
2009-09-22 8.80 9.10 8.78 8.98 11960410
2009-09-23 9.01 9.70 9.01 9.40 22966305
2009-09-24 9.40 9.45 9.01 9.19 13218335
2009-09-25 9.18 9.35 8.83 8.87 10405505
2009-09-28 9.00 9.01 8.78 8.82 5856535
2009-09-29 8.85 9.13 8.70 9.08 8055395
2009-09-30 9.13 9.20 8.80 9.14 6516465
2009-10-01 9.15 9.34 8.83 8.96 6181750
2009-10-02 8.80 9.06 8.75 8.79 6815900
2009-10-05 8.76 8.85 8.54 8.60 11756400
2009-10-06 8.63 8.95 8.62 8.90 7209390
2009-10-07 8.90 8.99 8.76 8.89 4848420
2009-10-08 8.90 8.90 8.29 8.34 15886840
2009-10-09 8.21 8.27 7.90 8.10 22058130
2009-10-12 8.08 8.13 7.23 7.67 45984715
2009-10-13 7.78 8.18 7.70 8.12 33004300
2009-10-14 8.25 8.30 7.94 8.00 17887460
2009-10-15 8.00 8.17 7.92 7.96 8105515
2009-10-16 7.98 7.98 7.65 7.69 9820175
2009-10-19 7.73 7.92 7.61 7.87 7031765
2009-10-20 7.94 7.94 7.69 7.78 4605110
2009-10-21 7.66 7.88 7.60 7.61 6282465
2009-10-22 7.61 7.63 7.28 7.51 10979145
2009-10-23 7.44 7.53 7.35 7.48 5403770
2009-10-26 7.40 7.64 7.33 7.48 8812775
2009-10-27 7.40 7.46 7.08 7.14 13384335
2009-10-28 7.20 7.32 7.12 7.20 9422655
2009-10-29 7.25 7.78 7.25 7.70 11190665
2009-10-30 7.66 7.77 7.63 7.72 9638780
2009-11-02 7.21 7.59 7.13 7.54 24398435
2009-11-03 7.36 7.66 7.34 7.63 10150790
2009-11-04 7.71 7.95 7.51 7.92 9166695
2009-11-05 7.84 7.98 7.84 7.92 7786525
2009-11-06 7.87 8.18 7.85 8.14 6732060
2009-11-09 8.22 8.49 8.20 8.40 5549710
2009-11-10 8.35 8.40 8.29 8.36 2789055
2009-11-11 8.43 8.48 8.38 8.47 3730915
2009-11-12 8.45 8.47 8.31 8.33 5347955
2009-11-13 8.31 8.31 7.87 8.00 9542580
2009-11-16 8.08 8.34 8.06 8.30 5850550
2009-11-17 8.32 8.47 8.25 8.39 7091420
2009-11-18 8.33 8.39 8.05 8.14 8369530
2009-11-19 7.41 7.59 7.21 7.44 25059810
2009-11-20 7.43 7.66 7.38 7.65 9120970
2009-11-23 7.73 7.80 7.50 7.57 7830390
2009-11-24 7.52 7.54 7.41 7.50 5923835
2009-11-25 7.51 7.58 7.45 7.56 2547930
2009-11-27 7.36 7.53 7.27 7.47 2375080
2009-11-30 7.49 7.76 7.49 7.65 5423875
2009-12-01 7.70 7.97 7.67 7.95 6336160
2009-12-02 8.01 8.11 7.90 7.95 6024435
2009-12-03 7.96 7.99 7.75 7.75 6466045
2009-12-04 7.75 7.80 7.41 7.54 8056875
2009-12-07 7.54 7.58 7.39 7.45 4694030
2009-12-08 7.39 7.45 7.33 7.36 4232450
2009-12-09 7.37 7.38 7.21 7.24 7552040
2009-12-10 7.24 7.32 7.21 7.26 6477145
2009-12-11 7.33 7.35 7.21 7.33 3540815
2009-12-14 7.28 7.42 7.28 7.40 3945345
2009-12-15 7.37 7.48 7.37 7.40 6264735
2009-12-16 7.50 7.60 7.45 7.53 5237435
2009-12-17 7.57 7.57 7.46 7.50 3918570
2009-12-18 7.50 7.51 7.39 7.44 6828300
2009-12-21 7.44 7.54 7.44 7.45 3157305
2009-12-22 7.50 7.52 7.39 7.43 1707765
2009-12-23 7.41 7.54 7.38 7.50 5201890
2009-12-24 7.53 7.60 7.53 7.54 803860
2009-12-28 7.51 7.60 7.45 7.47 2240500
2009-12-29 7.55 7.55 7.45 7.51 1683885
2009-12-30 7.51 7.53 7.35 7.40 2979440
2009-12-31 7.39 7.59 7.33 7.52 2866190
2010-01-04 7.60 8.35 7.57 8.33 10887900
2010-01-05 8.29 8.38 8.20 8.37 5493965
2010-01-06 8.34 8.46 8.28 8.38 4186985
2010-01-07 8.22 8.27 8.08 8.11 3962300
2010-01-08 8.09 8.11 7.94 7.96 4393295
2010-01-11 8.04 8.07 7.76 7.80 3880415
2010-01-12 7.57 7.78 7.49 7.67 7353120
2010-01-13 8.00 8.00 7.61 7.67 5831005
2010-01-14 7.65 7.88 7.54 7.83 3844870
2010-01-15 7.83 7.84 7.41 7.46 7775195
2010-01-19 7.48 7.57 7.42 7.44 4723680
2010-01-20 7.43 7.43 7.20 7.24 6151675
2010-01-21 7.27 7.39 7.13 7.15 4947515
2010-01-22 7.18 7.18 6.66 6.70 9932780
2010-01-25 6.69 6.97 6.67 6.77 9119460
2010-01-26 6.68 6.72 6.47 6.57 5820330
2010-01-27 6.62 6.72 6.57 6.67 8230190
2010-01-28 6.71 6.75 6.50 6.55 7267725
2010-01-29 6.56 6.69 6.51 6.56 3647600
2010-02-01 6.54 6.66 6.50 6.60 4098495
2010-02-02 6.59 6.77 6.57 6.73 3366900
2010-02-03 6.74 7.05 6.74 6.85 6668765
2010-02-04 6.80 6.81 6.60 6.62 3431625
2010-02-05 6.58 6.61 6.38 6.50 6237045
2010-02-08 6.60 6.97 6.60 6.79 8637495
2010-02-09 6.91 6.91 6.76 6.83 2570160
2010-02-10 6.79 6.84 6.65 6.79 3260930
2010-02-11 6.81 7.03 6.80 6.96 3368180
2010-02-12 7.41 7.65 7.20 7.48 17952965
2010-02-16 7.47 7.61 7.45 7.59 5208940
2010-02-17 7.57 7.65 7.57 7.63 3058285
2010-02-18 7.60 7.64 7.51 7.63 2422810
2010-02-19 7.56 7.62 7.50 7.55 3307725
2010-02-22 7.60 7.60 7.42 7.49 3719740
2010-02-23 7.49 7.51 7.32 7.49 2839130
2010-02-24 7.54 7.75 7.50 7.65 5662885
2010-02-25 7.60 7.71 7.40 7.67 7605015
2010-02-26 7.65 7.89 7.64 7.77 6216325
2010-03-01 7.76 7.78 7.55 7.66 5996450
2010-03-02 7.76 7.76 7.54 7.56 4381005
2010-03-03 7.53 7.59 7.38 7.42 3270065
2010-03-04 7.38 7.61 7.36 7.60 2673265
2010-03-05 7.70 7.84 7.64 7.84 2737840
2010-03-08 7.76 7.96 7.76 7.95 3330655
2010-03-09 7.88 8.01 7.87 7.97 2688890
2010-03-10 8.00 8.03 7.94 7.97 2201070
2010-03-11 7.91 8.01 7.84 8.01 1547635
2010-03-12 8.04 8.17 8.03 8.04 2356960
2010-03-15 8.05 8.16 7.97 8.01 2460870
2010-03-16 8.00 8.06 7.93 7.98 2720130
2010-03-17 8.02 8.17 7.97 8.14 3925965
2010-03-18 8.17 8.33 8.12 8.25 3197780
2010-03-19 8.30 8.33 8.10 8.12 2038040
2010-03-22 8.04 8.12 7.96 8.04 2048820
2010-03-23 8.04 8.04 7.76 7.78 2739460
2010-03-24 7.70 7.71 7.38 7.47 15112795
2010-03-25 7.55 7.58 7.28 7.28 11405305
2010-03-26 7.33 7.47 7.20 7.25 6629835
2010-03-29 7.26 7.35 7.23 7.35 1623220
2010-03-30 7.39 7.46 7.31 7.35 3305345
2010-03-31 7.28 7.28 7.09 7.10 6529655
2010-04-01 7.10 7.25 7.10 7.21 5582090
2010-04-05 7.21 7.28 7.17 7.19 3401315
2010-04-06 7.19 7.34 7.19 7.30 2917670
2010-04-07 7.31 7.33 7.19 7.20 3381315
2010-04-08 7.22 7.38 7.13 7.32 2656845
2010-04-09 7.35 7.43 7.30 7.42 2545005
2010-04-12 7.40 7.44 7.17 7.20 5455880
2010-04-13 7.15 7.30 6.96 7.25 5433445
2010-04-14 7.32 7.46 7.25 7.28 4101265
2010-04-15 7.24 7.26 7.15 7.16 4478690
2010-04-16 7.09 7.16 6.96 7.02 4482660
2010-04-19 6.96 7.07 6.88 7.03 3953755
2010-04-20 7.04 7.24 6.97 7.24 4679385
2010-04-21 7.26 7.32 7.04 7.14 5996670
2010-04-22 7.11 7.31 7.00 7.29 3966100
2010-04-23 7.28 7.40 7.25 7.40 3146290
2010-04-26 7.41 7.58 7.38 7.48 4962010
2010-04-27 7.47 7.52 7.27 7.29 2879465
2010-04-28 7.39 7.39 7.00 7.00 4244190
2010-04-29 7.06 7.27 7.00 7.10 4276085
2010-04-30 7.15 7.18 6.95 6.98 2723940
2010-05-03 6.94 6.97 6.78 6.88 3555220
2010-05-04 6.78 6.82 6.50 6.55 6129850
2010-05-05 6.51 6.69 6.46 6.56 2608040
2010-05-06 6.50 6.62 5.99 6.41 6477990
2010-05-07 6.52 6.52 6.16 6.42 6090785
2010-05-10 6.71 6.82 6.67 6.73 2707560
2010-05-11 6.68 6.70 6.56 6.62 3005640
2010-05-12 6.61 6.72 6.61 6.70 3605575
2010-05-13 6.66 6.80 6.63 6.69 2414340
2010-05-14 6.68 6.68 6.54 6.65 2114815
2010-05-17 6.56 6.66 6.32 6.43 8241375
2010-05-18 6.43 6.47 5.97 6.27 12352130
2010-05-19 6.12 6.31 6.06 6.22 7672025
2010-05-20 5.35 6.10 5.23 6.01 24259305
2010-05-21 5.88 6.14 5.88 6.03 7371640
2010-05-24 5.97 6.03 5.89 5.98 6152455
2010-05-25 5.79 5.80 5.58 5.78 7504600
2010-05-26 5.79 5.98 5.77 5.83 4534110
2010-05-27 5.90 6.17 5.88 6.13 6022380
2010-05-28 6.11 6.17 6.00 6.07 4799295
2010-06-01 5.94 6.15 5.94 6.06 3851295
2010-06-02 6.08 6.24 6.08 6.24 2610465
2010-06-03 6.24 6.45 6.23 6.41 4995655
2010-06-04 6.33 6.42 6.24 6.25 2712700
2010-06-07 6.30 6.39 6.06 6.08 2701005
2010-06-08 6.09 6.12 6.03 6.07 4959230
2010-06-09 6.07 6.11 5.90 5.94 2995765
2010-06-10 6.00 6.00 5.76 5.98 6939460
2010-06-11 5.87 6.11 5.87 6.08 3689335
2010-06-14 6.30 6.40 6.17 6.19 3000825
2010-06-15 6.19 6.27 6.11 6.20 4789250
2010-06-16 6.22 6.26 6.14 6.16 2437450
2010-06-17 6.23 6.27 6.04 6.05 8691460
2010-06-18 6.05 6.11 6.02 6.07 6189560
2010-06-21 6.22 6.69 6.22 6.67 10917595
2010-06-22 6.59 6.59 6.27 6.31 9136155
2010-06-23 6.43 6.50 6.31 6.36 3091375
2010-06-24 6.32 6.41 6.26 6.26 3150595
2010-06-25 6.28 6.28 6.20 6.26 2287740
2010-06-28 6.23 6.36 6.21 6.35 4465335
2010-06-29 6.24 6.31 6.08 6.12 4790535
2010-06-30 6.16 6.42 6.10 6.34 4633660
2010-07-01 6.40 6.61 6.34 6.58 9608135
2010-07-02 6.61 6.68 6.48 6.50 2573705
2010-07-06 6.62 6.82 6.58 6.61 4883930
2010-07-07 6.62 6.71 6.56 6.70 2141440
2010-07-08 6.71 6.79 6.68 6.77 2872725
2010-07-09 6.79 6.80 6.53 6.70 4198495
2010-07-12 6.67 6.79 6.64 6.73 2341035
2010-07-13 6.80 6.89 6.70 6.86 3192305
2010-07-14 6.80 6.85 6.62 6.68 7616055
2010-07-15 6.64 6.76 6.62 6.75 3383890
2010-07-16 6.75 6.75 6.59 6.60 4046385
2010-07-19 6.63 6.72 6.57 6.71 1611395
2010-07-20 6.67 6.93 6.63 6.89 4167980
2010-07-21 6.93 6.95 6.79 6.86 1995590
2010-07-22 6.95 7.35 6.92 7.32 8493870
2010-07-23 7.28 7.39 7.21 7.36 3707975
2010-07-26 7.48 7.84 7.31 7.71 8318570
2010-07-27 7.89 7.89 7.32 7.33 6850605
2010-07-28 7.31 7.45 7.31 7.43 2350730
2010-07-29 7.52 7.55 7.32 7.42 1520060
2010-07-30 7.33 8.03 7.28 7.66 3968340
2010-08-02 7.70 7.78 7.61 7.77 5631695
2010-08-03 7.74 7.98 7.73 7.93 3044190
2010-08-04 7.93 8.00 7.86 7.98 2438770
2010-08-05 7.88 8.02 7.88 7.97 2345315
2010-08-06 7.88 8.01 7.72 7.78 5034140
2010-08-09 7.86 7.95 7.83 7.92 3615860
2010-08-10 7.79 7.88 7.67 7.70 3094930
2010-08-11 7.52 7.64 7.50 7.54 3956855
2010-08-12 7.46 7.52 7.40 7.44 3378260
2010-08-13 7.46 7.49 7.35 7.45 1990300
2010-08-16 7.45 7.66 7.43 7.60 2099565
2010-08-17 7.69 7.74 7.41 7.43 4272235
2010-08-18 7.42 7.45 7.27 7.30 6137090
2010-08-19 7.89 8.30 7.66 8.19 19295505
2010-08-20 8.19 8.43 8.12 8.37 6975985
2010-08-23 8.32 8.34 8.03 8.23 4583920
2010-08-24 8.05 8.38 8.05 8.20 3150365
2010-08-25 8.12 8.17 7.90 8.05 5840800
2010-08-26 8.02 8.08 7.92 8.01 3418095
2010-08-27 8.28 8.28 8.03 8.22 1852195
2010-08-30 8.14 8.23 8.08 8.08 953080
2010-08-31 8.00 8.06 7.87 7.95 8298595
2010-09-01 8.00 8.16 7.97 8.04 2754640
2010-09-02 7.95 8.10 7.93 7.98 6375995
2010-09-03 8.13 8.14 7.96 8.00 2722530
2010-09-07 7.91 7.99 7.45 7.51 8571185
2010-09-08 7.52 7.82 7.52 7.77 6159520
2010-09-09 7.80 7.86 7.62 7.70 3568635
2010-09-10 7.63 7.74 7.60 7.68 4502100
2010-09-13 7.75 8.09 7.73 7.96 6224660
2010-09-14 7.96 7.99 7.80 7.98 3568350
2010-09-15 7.81 7.95 7.81 7.85 2280485
2010-09-16 7.86 7.89 7.80 7.81 2144465
2010-09-17 7.78 7.82 7.56 7.58 8135405
2010-09-20 7.56 7.70 7.51 7.68 3730885
2010-09-21 7.67 7.73 7.60 7.65 2729455
2010-09-22 7.60 7.70 7.59 7.64 1803205
2010-09-23 7.64 7.89 7.60 7.80 4860930
2010-09-24 7.91 7.93 7.66 7.76 3237610
2010-09-27 7.76 8.07 7.76 7.99 6179490
2010-09-28 8.00 8.07 7.83 7.95 2278975
2010-09-29 7.92 8.00 7.89 7.94 1868200
2010-09-30 8.02 8.17 7.75 7.89 5465785
2010-10-01 7.96 8.07 7.90 8.03 3423785
2010-10-04 8.08 8.15 7.92 8.05 3807580
2010-10-05 8.11 8.11 7.72 7.82 6221020
2010-10-06 7.67 7.77 7.50 7.59 5517905
2010-10-07 7.60 7.72 7.58 7.62 3156380
2010-10-08 7.69 7.76 7.60 7.74 4635835
2010-10-11 7.75 7.81 7.50 7.59 8216360
2010-10-12 7.53 7.58 7.46 7.57 7032085
2010-10-13 7.65 7.86 7.60 7.62 5111070
2010-10-14 7.68 7.68 7.50 7.59 4601390
2010-10-15 7.65 7.82 7.60 7.79 5718540
2010-10-18 7.75 7.90 7.70 7.80 3219145
2010-10-19 7.74 7.86 7.72 7.75 4999040
2010-10-20 7.80 7.93 7.76 7.90 2466870
2010-10-21 7.95 8.10 7.86 7.91 3098060
2010-10-22 7.99 8.01 7.92 7.95 1612235
2010-10-25 8.04 8.66 8.03 8.47 12080215
2010-10-26 8.45 8.69 8.44 8.53 6137795
2010-10-27 8.47 8.54 8.24 8.36 4690800
2010-10-28 8.45 8.45 8.06 8.18 3092405
2010-10-29 8.21 8.46 8.15 8.36 3737345
2010-11-01 8.46 8.59 8.09 8.15 3122740
2010-11-02 8.23 8.27 8.10 8.17 1767240
2010-11-03 8.24 8.24 7.96 8.06 2652910
2010-11-04 8.11 8.12 7.93 8.00 2746380
2010-11-05 8.04 8.23 8.00 8.22 4269810
2010-11-08 8.19 8.73 8.05 8.62 9373585
2010-11-09 8.62 8.69 8.20 8.22 4839145
2010-11-10 8.21 8.29 8.00 8.23 2504560
2010-11-11 8.20 8.21 8.05 8.12 1308365
2010-11-12 8.33 8.38 8.10 8.25 3113870
2010-11-15 8.38 8.38 8.06 8.11 1968915
2010-11-16 8.06 8.17 7.91 7.92 4626100
2010-11-17 8.01 8.28 7.93 8.18 5103785
2010-11-18 8.57 8.64 7.82 7.92 10176390
2010-11-19 7.90 7.94 7.71 7.77 4146125
2010-11-22 7.74 7.90 7.70 7.81 1799995
2010-11-23 7.71 7.72 7.56 7.65 2044625
2010-11-24 7.83 7.87 7.70 7.78 2330670
2010-11-26 7.80 7.82 7.63 7.78 1220220
2010-11-29 7.73 7.84 7.68 7.72 2775265
2010-11-30 7.68 7.68 7.62 7.64 1607325
2010-12-01 7.80 7.83 7.71 7.79 2245145
2010-12-02 7.76 7.79 7.70 7.76 1867905
2010-12-03 7.78 7.97 7.74 7.92 1975855
2010-12-06 7.93 7.99 7.87 7.95 1926425
2010-12-07 8.04 8.04 7.74 7.77 4151425
2010-12-08 7.77 7.84 7.46 7.64 4065950
2010-12-09 7.63 7.63 7.41 7.50 3213410
2010-12-10 7.65 7.66 7.52 7.57 2326940
2010-12-13 7.57 7.70 7.50 7.52 1868135
2010-12-14 7.59 7.65 7.50 7.54 1614400
2010-12-15 7.60 7.63 7.49 7.52 2687810
2010-12-16 7.50 7.55 7.16 7.25 4370575
2010-12-17 7.29 7.35 7.17 7.27 2959985
2010-12-20 7.37 7.37 7.04 7.09 3993535
2010-12-21 7.10 7.25 7.10 7.21 1729980
2010-12-22 7.21 7.23 7.10 7.21 1253195
2010-12-23 7.17 7.26 7.11 7.21 1102825
2010-12-27 7.21 7.23 7.12 7.23 728350
2010-12-28 7.27 7.27 7.19 7.26 1286445
2010-12-29 7.28 7.31 7.16 7.29 2277275
2010-12-30 7.32 7.40 7.26 7.35 3548080
2010-12-31 7.35 7.43 7.21 7.23 5182830
2011-01-03 7.36 7.36 7.24 7.33 2362015
2011-01-04 7.38 7.42 7.27 7.33 2021090
2011-01-05 7.35 7.49 7.35 7.43 3483435
2011-01-06 7.40 7.46 7.36 7.39 3802645
2011-01-07 7.41 7.42 7.32 7.40 2255505
2011-01-10 7.38 7.55 7.36 7.52 1818390
2011-01-11 7.62 7.89 7.60 7.79 5655280
2011-01-12 7.84 7.85 7.76 7.80 1664775
2011-01-13 7.84 7.88 7.79 7.80 4213095
2011-01-14 7.74 7.81 7.62 7.75 2982115
2011-01-18 7.77 7.85 7.72 7.82 1943955
2011-01-19 7.85 7.87 7.73 7.80 1978980
2011-01-20 7.73 7.86 7.64 7.78 1948500
2011-01-21 7.78 7.94 7.76 7.86 3093480
2011-01-24 7.91 8.23 7.82 8.21 5554250
2011-01-25 8.21 8.25 8.04 8.15 2594610
2011-01-26 8.15 8.29 8.13 8.23 2295230
2011-01-27 8.24 8.32 8.09 8.10 5267760
2011-01-28 8.04 8.13 7.91 8.00 2577305
2011-01-31 8.06 8.10 7.97 8.07 1850550
2011-02-01 8.16 8.23 8.03 8.08 3279650
2011-02-02 8.11 8.21 8.08 8.19 2740025
2011-02-03 8.18 8.21 8.03 8.13 1568635
2011-02-04 8.12 8.29 8.05 8.29 7445740
2011-02-07 8.31 8.48 8.23 8.29 3277785
2011-02-08 8.24 8.24 8.08 8.10 3409095
2011-02-09 8.09 8.22 8.08 8.15 3002080
2011-02-10 8.15 9.14 7.98 9.08 16066220
2011-02-11 8.96 9.09 8.76 8.77 8906785
2011-02-14 9.08 9.38 8.85 8.93 9146335
2011-02-15 8.92 8.99 8.76 8.81 2636065
2011-02-16 8.89 8.96 8.82 8.86 2355780
2011-02-17 8.89 9.06 8.86 8.91 3090050
2011-02-18 9.02 9.02 8.84 8.90 2448925
2011-02-22 8.80 8.86 8.54 8.60 4624510
2011-02-23 8.68 8.71 8.50 8.58 7093945
2011-02-24 9.70 9.74 9.05 9.09 19997945
2011-02-25 9.30 9.43 9.21 9.23 6379370
2011-02-28 9.30 9.37 9.01 9.33 5850915
2011-03-01 9.05 9.27 9.03 9.15 4591095
2011-03-02 9.16 9.27 9.08 9.13 2896040
2011-03-03 9.20 9.48 9.19 9.44 7602030
2011-03-04 9.46 9.52 9.32 9.47 3012145
2011-03-07 9.41 9.47 9.15 9.32 2179030
2011-03-08 9.28 9.47 9.19 9.38 1748560
2011-03-09 9.31 9.44 9.22 9.40 2854305
2011-03-10 9.28 9.50 9.18 9.47 4757920
2011-03-11 9.40 9.44 9.20 9.39 3729560
2011-03-14 9.15 9.36 9.04 9.14 4426060
2011-03-15 8.88 9.09 8.70 9.02 4605660
2011-03-16 9.03 9.26 8.58 8.58 14622985
2011-03-17 8.69 8.94 8.69 8.75 5314895
2011-03-18 8.85 8.90 8.76 8.86 4016890
2011-03-21 8.95 9.28 8.91 9.15 8249100
2011-03-22 9.27 9.29 9.06 9.17 1749185
2011-03-23 9.11 9.25 9.06 9.24 3575885
2011-03-24 9.32 9.40 9.25 9.32 2260665
2011-03-25 9.40 9.56 9.36 9.50 4699485
2011-03-28 9.53 9.87 9.53 9.69 7855175
2011-03-29 9.72 9.82 9.56 9.74 5970140
2011-03-30 9.85 9.91 9.76 9.80 5203890
2011-03-31 9.85 9.91 9.60 9.90 4512635
2011-04-01 10.30 10.30 10.02 10.13 5483650
2011-04-04 10.25 10.42 10.18 10.34 4420195
2011-04-05 10.54 10.54 10.13 10.38 5230285
2011-04-06 10.44 10.49 10.15 10.27 6312660
2011-04-07 10.27 10.66 10.26 10.60 5457525
2011-04-08 10.74 10.77 10.46 10.59 4534795
2011-04-11 10.60 10.69 10.41 10.56 3118885
2011-04-12 10.48 10.54 10.18 10.39 3930820
2011-04-13 10.46 10.67 10.42 10.58 5041010
2011-04-14 10.51 10.74 10.49 10.66 3687050
2011-04-15 10.69 10.73 10.49 10.56 5013845
2011-04-18 10.53 10.75 10.20 10.70 7083435
2011-04-19 10.64 11.00 10.52 10.63 7956350
2011-04-20 10.80 10.85 10.20 10.24 8670190
2011-04-21 10.34 10.41 10.10 10.32 6879530
2011-04-25 10.36 10.44 9.94 10.00 10297280
2011-04-26 10.03 10.04 9.60 9.94 9583230
2011-04-27 10.01 10.01 9.66 9.89 4022360
2011-04-28 9.87 9.95 9.78 9.91 2549565
2011-04-29 9.90 9.99 9.81 9.86 3292055
2011-05-02 9.87 10.09 9.81 9.95 3891215
2011-05-03 9.89 9.94 8.93 9.10 13125905
2011-05-04 9.08 9.42 9.03 9.36 8152790
2011-05-05 9.26 9.53 9.17 9.24 3885690
2011-05-06 9.31 9.56 9.31 9.43 4611545
2011-05-09 9.46 9.59 9.43 9.51 5546575
2011-05-10 9.52 9.56 9.22 9.23 5799030
2011-05-11 9.21 9.27 9.11 9.13 4524400
2011-05-12 9.10 9.24 9.05 9.12 3425115
2011-05-13 9.17 9.25 8.94 9.10 3801155
2011-05-16 8.84 9.15 8.75 9.04 6825380
2011-05-17 8.97 9.18 8.94 9.17 3609905
2011-05-18 9.20 9.29 9.01 9.19 5002655
2011-05-19 9.17 9.62 9.15 9.37 7387945
2011-05-20 9.33 9.40 9.20 9.25 2226460
2011-05-23 9.08 9.15 8.71 8.75 6381250
2011-05-24 8.85 8.96 8.72 8.74 3774460
2011-05-25 8.70 8.94 8.69 8.90 3387580
2011-05-26 8.93 9.03 8.86 9.02 2302775
2011-05-27 9.01 9.18 9.00 9.09 3962790
2011-05-31 9.06 9.23 9.06 9.23 1871760
2011-06-01 9.15 9.28 9.07 9.16 2715925
2011-06-02 9.09 9.38 9.09 9.33 2571900
2011-06-03 9.16 9.40 9.03 9.04 3132675
2011-06-06 8.95 9.10 8.20 8.32 15048835
2011-06-07 8.30 8.70 8.27 8.60 9503525
2011-06-08 8.55 8.68 8.47 8.52 6188245
2011-06-09 8.52 8.57 8.29 8.49 4047185
2011-06-10 8.47 8.58 8.32 8.35 3063170
2011-06-13 8.41 8.44 8.10 8.32 8103610
2011-06-14 8.37 8.64 8.31 8.53 4497380
2011-06-15 8.37 8.66 8.34 8.58 4702965
2011-06-16 8.61 8.77 8.36 8.40 3139695
2011-06-17 8.50 8.56 8.29 8.44 3427070
2011-06-20 8.33 8.46 8.31 8.38 3204600
2011-06-21 8.46 9.02 8.45 8.77 4807080
2011-06-22 8.73 8.83 8.59 8.70 4607650
2011-06-23 8.69 8.84 8.52 8.83 3888650
2011-06-24 8.86 8.97 8.65 8.66 3945475
2011-06-27 8.72 8.85 8.58 8.66 2820355
2011-06-28 8.71 8.89 8.64 8.84 4381040
2011-06-29 8.84 8.93 8.77 8.86 2581285
2011-06-30 8.83 9.05 8.82 9.02 2930805
2011-07-01 8.97 9.62 8.93 9.56 5151020
2011-07-05 9.62 9.83 9.56 9.79 4666830
2011-07-06 9.73 9.79 9.54 9.57 3169555
2011-07-07 9.70 9.70 9.19 9.49 3968890
2011-07-08 9.39 9.49 9.25 9.47 2090380
2011-07-11 9.40 9.46 9.11 9.14 1829595
2011-07-12 9.09 9.40 8.93 9.26 2452440
2011-07-13 9.25 9.60 9.25 9.48 2899320
2011-07-14 9.41 9.77 9.41 9.73 5403490
2011-07-15 9.90 10.00 9.82 9.88 4643845
2011-07-18 9.82 9.89 9.52 9.71 2664750
2011-07-19 9.74 9.80 9.66 9.76 2880720
2011-07-20 9.76 9.84 9.67 9.80 3204645
2011-07-21 9.76 9.84 9.56 9.62 3732135
2011-07-22 9.59 9.94 9.56 9.89 3813695
2011-07-25 9.82 10.08 9.78 9.97 3612060
2011-07-26 10.06 10.45 10.03 10.30 9073305
2011-07-27 10.35 10.35 9.89 10.13 6294090
2011-07-28 10.11 10.21 10.02 10.09 2154220
2011-07-29 10.14 10.25 9.91 10.10 3498185
2011-08-01 10.30 10.30 9.79 9.87 4708515
2011-08-02 9.76 9.95 9.49 9.51 3995640
2011-08-03 9.58 9.68 9.00 9.45 7246350
2011-08-04 9.37 9.39 8.75 8.78 8129440
2011-08-05 8.79 9.05 8.42 8.89 6228045
2011-08-08 8.18 8.71 8.13 8.27 6140095
2011-08-09 8.44 9.04 8.40 9.02 5296645
2011-08-10 8.86 9.28 8.77 9.01 3506495
2011-08-11 9.10 9.44 8.94 9.32 3248000
2011-08-12 9.40 9.72 9.39 9.69 5193345
2011-08-15 9.80 10.08 9.71 9.99 4517190
2011-08-16 9.97 9.97 9.58 9.79 4375085
2011-08-17 9.90 10.00 9.60 9.86 7646000
2011-08-18 9.25 9.50 8.81 8.94 12787190
2011-08-19 8.88 9.12 8.55 8.56 9047465
2011-08-22 8.54 8.85 8.54 8.62 5446015
2011-08-23 8.69 9.32 8.65 9.29 5232200
2011-08-24 9.20 9.47 9.14 9.26 3395425
2011-08-25 9.29 9.43 9.14 9.19 2463285
2011-08-26 9.09 9.42 9.06 9.33 4889320
2011-08-29 9.42 9.60 9.41 9.54 2532510
2011-08-30 9.45 9.89 9.40 9.81 5649280
2011-08-31 9.81 10.15 9.81 10.11 5199395
2011-09-01 10.07 10.22 10.05 10.18 6932480
2011-09-02 9.99 10.20 9.80 9.90 4433910
2011-09-06 9.59 9.77 9.47 9.63 4760680
2011-09-07 9.81 9.94 9.69 9.83 2692255
2011-09-08 9.80 9.97 9.69 9.78 3910525
2011-09-09 9.72 9.88 9.51 9.59 5388415
2011-09-12 9.47 9.52 9.30 9.46 3369095
2011-09-13 9.46 9.54 9.32 9.37 4588510
2011-09-14 9.41 9.78 9.33 9.56 4001130
2011-09-15 9.73 9.73 9.07 9.11 7604180
2011-09-16 9.19 9.19 8.87 8.97 4933930
2011-09-19 8.88 9.03 8.73 8.92 4744620
2011-09-20 9.03 9.05 8.70 8.74 6431235
2011-09-21 8.90 8.90 8.64 8.65 4686200
2011-09-22 8.40 8.45 7.92 8.02 8726545
2011-09-23 7.97 8.37 7.89 8.35 4583730
2011-09-26 8.36 8.36 7.73 7.85 6940500
2011-09-27 8.06 8.55 8.06 8.28 7594330
2011-09-28 8.28 8.31 7.93 7.97 3300110
2011-09-29 8.29 8.29 7.50 7.79 6295505
2011-09-30 7.62 7.89 7.45 7.63 3508600
2011-10-03 7.45 7.55 7.21 7.27 6011770
2011-10-04 7.20 7.69 7.15 7.62 7864515
2011-10-05 7.66 7.79 7.47 7.72 3417880
2011-10-06 7.71 8.28 7.68 8.26 5526420
2011-10-07 8.30 8.47 8.13 8.29 8799275
2011-10-10 8.47 8.69 8.34 8.64 5519855
2011-10-11 8.59 8.81 8.54 8.73 4039785
2011-10-12 8.74 8.94 8.61 8.74 3835880
2011-10-13 8.94 9.03 8.62 8.84 2905210
2011-10-14 8.93 9.10 8.87 9.07 3280700
2011-10-17 9.12 9.27 9.05 9.14 3241540
2011-10-18 9.08 9.08 8.61 8.98 3174450
2011-10-19 8.94 9.12 8.74 8.93 2370085
2011-10-20 8.83 8.99 8.78 8.93 2125685
2011-10-21 9.03 9.24 8.93 9.15 2170180
2011-10-24 9.22 9.80 9.20 9.67 4745640
2011-10-25 9.64 9.66 9.43 9.60 2669450
2011-10-26 9.75 9.82 9.35 9.56 3779230
2011-10-27 10.20 10.20 9.86 9.92 12188575
2011-10-28 9.97 10.03 9.56 9.66 9091800
2011-10-31 9.39 9.61 9.25 9.47 3962640
2011-11-01 9.15 9.39 9.01 9.25 2156270
2011-11-02 9.47 9.56 9.17 9.37 3049800
2011-11-03 9.54 9.59 9.24 9.57 4826405
2011-11-04 9.50 9.67 9.40 9.58 3537515
2011-11-07 9.48 9.59 9.41 9.48 2514735
2011-11-08 9.62 9.68 9.44 9.50 5036530
2011-11-09 9.20 9.28 8.80 8.86 9150205
2011-11-10 8.83 8.91 8.70 8.76 3149130
2011-11-11 8.92 9.26 8.71 8.92 3228610
2011-11-14 8.90 8.96 8.74 8.86 4095220
2011-11-15 8.80 8.90 8.80 8.85 10045605
2011-11-16 8.87 9.28 8.78 9.14 7012505
2011-11-17 9.52 9.79 9.23 9.52 10910930
2011-11-18 9.58 9.59 9.15 9.21 5689435
2011-11-21 9.07 9.08 8.68 8.90 4368060
2011-11-22 8.84 8.90 8.59 8.73 2819950
2011-11-23 8.60 8.71 8.35 8.36 3788640
2011-11-25 8.24 8.47 8.14 8.30 1569025
2011-11-28 8.37 8.69 8.34 8.59 4671890
2011-11-29 8.43 8.68 8.40 8.59 1996245
2011-11-30 8.95 9.03 8.78 9.02 2880225
2011-12-01 9.11 9.33 9.05 9.28 3681725
2011-12-02 9.40 9.40 9.24 9.30 2360830
2011-12-05 9.39 9.54 9.25 9.36 2383280
2011-12-06 9.32 9.53 9.30 9.43 2487785
2011-12-07 9.37 9.44 9.11 9.33 2648055
2011-12-08 9.20 9.34 9.08 9.23 1899235
2011-12-09 9.17 9.49 9.10 9.45 2318380
2011-12-12 9.29 9.59 9.20 9.56 3040530
2011-12-13 9.60 9.66 9.35 9.43 4064315
2011-12-14 9.32 9.39 9.18 9.30 4275390
2011-12-15 9.36 9.44 9.20 9.34 2983755
2011-12-16 9.33 9.48 9.22 9.43 4055785
2011-12-19 9.45 9.51 9.12 9.14 2863235
2011-12-20 9.36 9.58 9.28 9.54 2378905
2011-12-21 9.54 9.54 8.82 8.91 4527820
2011-12-22 9.00 9.09 8.89 9.00 2082570
2011-12-23 9.07 9.10 8.97 9.03 996765
2011-12-27 9.04 9.12 8.93 8.96 1076385
2011-12-28 8.94 9.01 8.77 8.84 1769490
2011-12-29 8.80 8.98 8.49 8.73 2494740
2011-12-30 8.69 8.99 8.69 8.97 3189770
2012-01-03 9.06 9.20 9.01 9.03 1665140
2012-01-04 9.03 9.10 8.88 9.04 1511905
2012-01-05 9.04 9.09 8.94 9.06 1188785
2012-01-06 9.02 9.12 8.84 8.86 1332560
2012-01-09 8.92 8.92 8.40 8.42 4407915
2012-01-10 8.57 8.77 8.48 8.65 2671805
2012-01-11 8.65 8.94 8.65 8.91 2794435
2012-01-12 8.96 8.96 8.85 8.92 1743440
2012-01-13 8.85 9.00 8.85 8.97 2113700
2012-01-17 9.09 9.16 8.90 8.94 2790490
2012-01-18 8.94 9.11 8.94 9.01 1738355
2012-01-19 8.99 9.18 8.98 9.14 2044405
2012-01-20 9.20 9.66 8.98 9.64 5516770
2012-01-23 9.64 9.87 9.52 9.69 3208010
2012-01-24 9.72 9.72 9.40 9.71 1508225
2012-01-25 9.76 9.81 9.64 9.80 2159320
2012-01-26 9.89 9.94 9.61 9.65 2209540
2012-01-27 9.68 9.95 9.61 9.86 2655995
2012-01-30 9.75 9.81 9.42 9.55 2553375
2012-01-31 9.66 9.66 9.40 9.56 1721105
2012-02-01 9.60 9.91 9.46 9.86 3101985
2012-02-02 9.83 10.08 9.79 9.99 3213040
2012-02-03 10.07 10.14 10.04 10.05 2297675
2012-02-06 9.81 9.95 9.68 9.75 2544105
2012-02-07 9.71 9.97 9.70 9.77 2294975
2012-02-08 9.81 9.94 9.60 9.67 1546480
2012-02-09 9.73 9.78 9.56 9.58 2067170
2012-02-10 9.44 9.84 9.41 9.68 5398545
2012-02-13 9.79 9.79 9.47 9.63 3741025
2012-02-14 9.76 9.80 9.61 9.73 3425490
2012-02-15 9.89 10.21 9.84 10.14 5763415
2012-02-16 9.62 9.90 9.32 9.74 7598565
2012-02-17 9.70 9.73 9.49 9.56 6375845
2012-02-21 9.51 9.68 9.50 9.65 3293890
2012-02-22 9.57 9.73 9.57 9.66 1406385
2012-02-23 9.61 9.82 9.60 9.76 1754300
2012-02-24 9.76 10.00 9.76 10.00 2235460
2012-02-27 10.00 10.33 9.98 10.23 4666875
2012-02-28 10.30 10.79 10.30 10.66 5130765
2012-02-29 10.55 10.60 10.27 10.48 2159450
2012-03-01 10.44 10.61 10.31 10.50 2634045
2012-03-02 10.59 10.65 10.23 10.50 4815805
2012-03-05 10.62 10.63 10.30 10.31 1433510
2012-03-06 10.24 10.24 9.86 9.89 2601600
2012-03-07 10.00 10.22 9.95 10.17 3634185
2012-03-08 10.29 10.53 10.22 10.44 2782770
2012-03-09 10.35 10.92 10.35 10.86 3908855
2012-03-12 10.70 10.96 10.63 10.77 2864010
2012-03-13 10.78 11.02 10.77 11.00 3098895
2012-03-14 11.00 11.00 10.74 10.92 2624185
2012-03-15 10.90 11.02 10.68 10.80 1931225
2012-03-16 10.85 11.02 10.76 10.99 2499310
2012-03-19 11.00 11.36 10.95 11.35 4739360
2012-03-20 11.22 11.30 11.02 11.26 4522105
2012-03-21 11.46 11.71 11.44 11.62 5389270
2012-03-22 11.63 11.85 11.45 11.67 4548660
2012-03-23 11.80 12.00 11.67 11.94 3372310
2012-03-26 12.02 12.03 11.82 11.98 4218140
2012-03-27 11.74 12.09 11.70 11.88 4846925
2012-03-28 11.91 11.97 11.73 11.88 3257550
2012-03-29 11.66 11.75 11.41 11.67 6302580
2012-03-30 11.84 11.99 11.54 11.62 3001490
2012-04-02 11.66 12.00 11.53 11.98 3607270
2012-04-03 12.00 12.07 11.76 11.81 3629035
2012-04-04 11.76 11.76 11.31 11.38 3839720
2012-04-05 11.31 11.59 11.31 11.57 1716715
2012-04-09 11.49 11.68 11.43 11.55 1180245
2012-04-10 11.56 11.74 11.07 11.12 2942475
2012-04-11 11.29 11.57 11.29 11.51 2454880
2012-04-12 11.46 11.68 11.36 11.38 3604375
2012-04-13 11.35 11.49 11.26 11.40 2352050
2012-04-16 11.40 11.48 11.17 11.19 1999105
2012-04-17 11.37 11.63 11.20 11.57 2901415
2012-04-18 11.60 11.98 11.45 11.94 3915675
2012-04-19 11.80 12.10 11.67 11.74 3933765
2012-04-20 11.67 11.91 11.67 11.71 1922010
2012-04-23 11.59 11.89 11.56 11.73 3665175
2012-04-24 11.76 11.76 11.59 11.63 2704880
2012-04-25 11.72 11.96 11.64 11.93 3202290
2012-04-26 11.98 12.29 11.94 12.08 3207425
2012-04-27 11.94 12.08 11.94 12.00 3079765
2012-04-30 11.98 12.08 11.82 12.06 3084820
2012-05-01 12.08 12.08 11.96 11.99 3366870
2012-05-02 11.94 12.07 11.80 12.03 2303720
2012-05-03 12.00 12.04 11.94 11.98 3132355
2012-05-04 11.96 12.00 11.92 11.96 4958125
2012-05-07 11.95 12.20 11.80 12.02 3162690
2012-05-08 11.97 12.16 11.36 11.52 5145515
2012-05-09 11.35 11.54 11.17 11.38 3311520
2012-05-10 11.43 11.50 11.16 11.20 4203865
2012-05-11 11.22 11.57 11.16 11.45 2288320
2012-05-14 11.50 11.56 11.23 11.25 1674645
2012-05-15 11.37 11.47 11.27 11.36 2933320
2012-05-16 11.57 11.69 11.42 11.54 3187160
2012-05-17 12.40 12.61 11.78 12.09 12265290
2012-05-18 12.24 12.33 11.76 11.77 5206380
2012-05-21 11.82 11.86 11.38 11.71 6463030
2012-05-22 11.78 12.01 11.73 11.89 6124930
2012-05-23 11.87 12.02 11.81 11.94 5093140
2012-05-24 12.04 12.20 11.52 11.58 2744710
2012-05-25 11.55 11.63 11.42 11.45 929365
2012-05-29 11.65 12.19 11.50 12.14 4318295
2012-05-30 11.95 12.36 11.95 12.28 3310540
2012-05-31 12.24 12.55 12.13 12.47 5650710
2012-06-01 12.23 12.56 11.90 12.01 5833165
2012-06-04 11.97 12.18 11.74 11.84 2603995
2012-06-05 11.79 11.87 11.48 11.84 1845580
2012-06-06 11.89 12.74 11.89 12.62 4801125
2012-06-07 12.89 13.11 12.64 12.72 2986590
2012-06-08 12.69 12.69 12.40 12.52 2511205
2012-06-11 12.61 12.80 12.33 12.36 2019730
2012-06-12 12.48 12.48 12.04 12.15 3046460
2012-06-13 12.11 12.24 11.82 11.85 4192445
2012-06-14 11.92 12.06 11.77 11.90 3443030
2012-06-15 11.85 12.07 11.85 12.05 3521010
2012-06-18 12.07 12.33 12.02 12.21 2610120
2012-06-19 12.34 12.80 12.26 12.76 2936285
2012-06-20 12.80 12.82 12.32 12.58 2990165
2012-06-21 12.64 12.74 12.21 12.25 2703890
2012-06-22 12.36 12.36 11.87 11.94 2470115
2012-06-25 11.80 12.05 11.03 11.30 5273480
2012-06-26 11.39 12.03 11.32 11.94 6699265
2012-06-27 12.08 12.28 11.67 11.83 2816225
2012-06-28 11.63 11.76 11.34 11.62 2591060
2012-06-29 11.84 11.95 11.59 11.77 2805575
2012-07-02 11.81 11.94 11.68 11.80 3210040
2012-07-03 11.70 11.78 11.48 11.73 2399445
2012-07-05 11.81 12.38 11.72 12.28 4408405
2012-07-06 12.09 12.17 11.98 12.01 2364120
2012-07-09 11.91 12.06 11.68 11.74 2077055
2012-07-10 11.77 11.80 11.35 11.58 4097120
2012-07-11 11.60 11.70 11.37 11.49 2250365
2012-07-12 11.36 11.60 11.21 11.48 1538700
2012-07-13 11.62 11.63 11.24 11.45 2583745
2012-07-16 11.50 11.59 11.33 11.35 1409345
2012-07-17 11.35 11.56 10.56 10.81 8335270
2012-07-18 10.63 11.32 10.62 11.06 4772915
2012-07-19 11.08 11.28 11.07 11.09 1509025
2012-07-20 11.06 11.07 10.90 10.98 1717120
2012-07-23 10.85 10.85 10.60 10.78 3534755
2012-07-24 10.89 10.96 10.60 10.68 1642780
2012-07-25 10.68 10.79 10.40 10.53 2663510
2012-07-26 10.73 10.80 10.60 10.62 1351280
2012-07-27 10.76 10.76 10.32 10.69 2896020
2012-07-30 10.79 10.82 10.37 10.63 3610250
2012-07-31 10.60 10.80 10.44 10.56 2034505
2012-08-01 10.55 10.71 10.45 10.62 1366000
2012-08-02 10.65 10.86 10.38 10.39 2377040
2012-08-03 10.38 10.70 10.14 10.63 2553845
2012-08-06 10.82 11.13 10.80 11.03 3161260
2012-08-07 11.03 11.42 11.01 11.28 3224160
2012-08-08 11.13 11.22 10.86 10.96 1531690
2012-08-09 11.00 11.13 10.77 10.84 2788735
2012-08-10 10.88 11.01 10.76 11.00 1512035
2012-08-13 11.07 11.16 10.94 11.08 4099870
2012-08-14 11.12 11.29 11.10 11.21 4262190
2012-08-15 11.27 11.64 11.23 11.64 9530145
2012-08-16 10.60 10.75 9.88 9.91 28300980
2012-08-17 9.86 9.88 9.50 9.64 9159250
2012-08-20 9.65 9.87 9.52 9.77 5474605
2012-08-21 9.81 9.86 9.62 9.70 2766805
2012-08-22 9.56 9.80 9.52 9.76 1843185
2012-08-23 9.85 10.18 9.79 10.16 5716245
2012-08-24 10.02 10.40 10.02 10.36 4146140
2012-08-27 10.23 10.40 10.11 10.25 2905050
2012-08-28 10.30 10.36 10.20 10.27 2166895
2012-08-29 10.26 10.31 10.21 10.27 1760050
2012-08-30 10.25 10.35 10.12 10.16 2688455
2012-08-31 10.22 10.42 10.15 10.41 3058105
2012-09-04 10.30 10.52 10.11 10.17 5157945
2012-09-05 10.27 10.30 9.73 9.86 6134660
2012-09-06 9.98 10.06 9.87 9.94 3532630
2012-09-07 10.02 10.11 9.93 10.02 4050405
2012-09-10 10.00 10.03 9.74 9.80 1966465
2012-09-11 9.78 9.83 9.60 9.75 3416035
2012-09-12 9.77 9.94 9.77 9.89 5611965
2012-09-13 9.83 10.25 9.83 10.15 4322700
2012-09-14 10.05 10.41 10.05 10.33 6456710
2012-09-17 10.26 10.29 9.87 10.04 9520545
2012-09-18 10.11 10.21 10.01 10.04 2123515
2012-09-19 10.21 10.72 10.21 10.39 7907420
2012-09-20 10.20 10.30 10.13 10.19 2334625
2012-09-21 10.25 10.48 10.09 10.10 4320760
2012-09-24 10.01 10.33 10.01 10.31 4836570
2012-09-25 10.20 10.70 10.20 10.50 5306925
2012-09-26 10.42 10.60 10.31 10.57 3977430
2012-09-27 10.61 11.06 10.60 10.99 6760225
2012-09-28 10.89 11.48 10.89 11.23 8677245
2012-10-01 11.16 11.21 11.05 11.16 3705240
2012-10-02 11.27 11.28 10.86 11.00 2625110
2012-10-03 11.23 11.23 10.83 10.83 3721620
2012-10-04 10.96 11.00 10.75 10.78 3817070
2012-10-05 10.89 10.94 10.74 10.76 3563425
2012-10-08 10.71 10.80 10.55 10.62 3148090
2012-10-09 10.55 10.62 10.37 10.40 3557600
2012-10-10 10.39 10.58 10.25 10.39 2136730
2012-10-11 10.55 10.59 10.36 10.49 2716045
2012-10-12 10.48 10.65 10.41 10.55 1589325
2012-10-15 10.54 10.64 10.42 10.59 1005285
2012-10-16 10.50 10.68 10.38 10.54 2527595
2012-10-17 10.45 10.66 10.45 10.57 1689560
2012-10-18 10.63 10.72 10.46 10.52 2019285
2012-10-19 10.46 10.63 10.45 10.60 2788290
2012-10-22 10.71 10.76 10.61 10.73 1772085
2012-10-23 10.62 10.80 10.59 10.73 1407350
2012-10-24 10.93 10.93 10.75 10.82 1919115
2012-10-25 10.88 10.88 10.75 10.80 1896630
2012-10-26 10.78 10.87 10.68 10.80 1675135
2012-10-31 10.70 10.91 10.68 10.80 1829920
2012-11-01 11.00 11.20 10.78 11.19 2668430
2012-11-02 11.18 11.20 10.85 10.86 2453840
2012-11-05 10.87 10.96 10.80 10.90 2684780
2012-11-06 10.95 11.22 10.94 11.20 3112650
2012-11-07 11.20 11.38 11.02 11.03 3276675
2012-11-08 11.11 11.19 10.89 10.95 3206480
2012-11-09 10.95 10.95 10.68 10.77 2498280
2012-11-12 10.77 10.79 10.51 10.56 2153200
2012-11-13 10.46 10.63 10.41 10.46 2653640
2012-11-14 10.47 10.59 10.04 10.06 4578620
2012-11-15 9.76 9.99 9.30 9.46 12697010
2012-11-16 9.46 9.46 8.72 8.82 11476560
2012-11-19 9.11 9.15 8.94 9.01 9158935
2012-11-20 9.01 9.09 8.86 8.92 3596780
2012-11-21 8.82 9.02 8.74 8.81 3180840
2012-11-23 8.80 8.84 8.59 8.63 3307985
2012-11-26 8.68 8.85 8.60 8.81 4137660
2012-11-27 8.78 8.89 8.70 8.83 4291140
2012-11-28 8.76 8.86 8.61 8.77 3632165
2012-11-29 8.77 8.86 8.68 8.78 2993285
2012-11-30 8.80 8.86 8.64 8.77 2240125
2012-12-03 8.77 8.81 8.70 8.74 2699680
2012-12-04 8.76 8.79 8.25 8.29 10515965
2012-12-05 8.40 8.40 8.19 8.21 5419480
2012-12-06 8.20 8.28 7.87 8.02 11503220
2012-12-07 8.02 8.12 7.79 7.80 11901055
2012-12-10 7.82 7.82 7.40 7.43 20418645
2012-12-11 7.48 7.75 7.47 7.60 13530215
2012-12-12 7.58 7.75 7.58 7.68 8938785
2012-12-13 7.67 7.76 7.53 7.65 8988370
2012-12-14 7.64 7.80 7.60 7.75 9030685
2012-12-17 7.75 7.85 7.56 7.84 6287295
2012-12-18 7.85 7.99 7.80 7.90 6239135
2012-12-19 7.91 8.49 7.88 8.39 12884740
2012-12-20 8.34 8.39 8.21 8.36 5027675
2012-12-21 8.20 8.41 8.12 8.40 5389465
2012-12-24 8.38 8.50 8.24 8.31 2633295
2012-12-26 8.31 8.43 8.30 8.39 3532740
2012-12-27 8.40 8.46 8.28 8.36 3048155
2012-12-28 8.37 8.58 8.34 8.47 2789560
2012-12-31 8.46 8.57 8.42 8.51 3902470
2013-01-02 8.71 8.87 8.47 8.50 4456480
2013-01-03 8.59 8.67 8.47 8.56 3474165
2013-01-04 8.56 8.71 8.52 8.68 2335520
2013-01-07 8.60 8.68 8.60 8.60 3222855
2013-01-08 8.65 8.68 8.48 8.50 2566580
2013-01-09 8.55 8.61 8.43 8.48 3764715
2013-01-10 8.56 8.89 8.52 8.85 6231400
2013-01-11 8.59 8.93 8.57 8.92 4843300
2013-01-14 8.79 8.99 8.79 8.85 4233750
2013-01-15 8.82 8.87 8.66 8.73 1604615
2013-01-16 8.75 8.87 8.72 8.75 1972240
2013-01-17 8.76 8.88 8.69 8.80 3733395
2013-01-18 8.86 8.90 8.77 8.86 2120025
2013-01-22 8.88 8.92 8.71 8.84 2983780
2013-01-23 8.86 9.02 8.78 8.98 3778515
2013-01-24 8.97 9.15 8.86 9.04 4625820
2013-01-25 9.38 9.43 9.23 9.38 5212725
2013-01-28 9.28 9.50 9.23 9.47 4143210
2013-01-29 9.48 9.62 9.32 9.40 3517030
2013-01-30 9.43 9.52 9.36 9.48 3008615
2013-01-31 9.46 9.49 9.20 9.28 3483530
2013-02-01 9.40 9.50 9.23 9.43 2626260
2013-02-04 9.46 9.46 9.08 9.26 3303125
2013-02-05 9.21 9.21 9.06 9.14 3192720
2013-02-06 9.11 9.16 9.06 9.13 5327655
2013-02-07 9.86 9.92 9.57 9.75 14566655
2013-02-08 9.95 10.49 9.82 10.40 12409775
2013-02-11 10.26 10.36 10.17 10.24 3366165
2013-02-12 10.22 10.24 10.15 10.18 2507120
2013-02-13 10.19 10.29 10.19 10.24 1392435
2013-02-14 10.17 10.24 10.17 10.21 2196585
2013-02-15 10.24 10.30 10.17 10.28 2382325
2013-02-19 10.33 10.85 10.28 10.64 6219040
2013-02-20 10.63 10.74 10.58 10.58 5184885
2013-02-21 10.50 10.50 10.22 10.34 3854885
2013-02-22 10.44 10.44 10.27 10.38 2378245
2013-02-25 10.58 10.63 10.34 10.35 3534820
2013-02-26 10.35 10.43 10.23 10.33 2592160
2013-02-27 10.38 10.47 10.29 10.37 2359350
2013-02-28 10.42 10.42 10.20 10.26 2989435
2013-03-01 10.19 10.44 10.11 10.13 5116770
2013-03-04 10.13 10.40 9.90 10.40 4217045
2013-03-05 10.42 10.83 10.32 10.63 6669420
2013-03-06 10.52 10.70 10.44 10.60 2501520
2013-03-07 10.66 10.86 10.50 10.77 4654635
2013-03-08 10.80 10.92 10.75 10.85 2656755
2013-03-11 10.85 11.01 10.68 10.94 2876625
2013-03-12 10.93 10.93 10.77 10.78 3527050
2013-03-13 10.71 10.78 10.64 10.68 1153520
2013-03-14 10.77 10.77 10.45 10.60 2545055
2013-03-15 10.51 10.54 9.97 10.33 5783945
2013-03-18 10.25 10.52 10.15 10.46 1641710
2013-03-19 10.55 10.77 10.48 10.61 2296765
2013-03-20 10.69 10.92 10.61 10.90 2023130
2013-03-21 10.85 10.93 10.77 10.89 1385380
2013-03-22 10.89 11.08 10.76 11.00 2090820
2013-03-25 11.03 11.10 10.94 11.00 1441890
2013-03-26 11.06 11.07 10.87 10.99 1112525
2013-03-27 10.91 11.03 10.80 11.02 1703485
2013-03-28 10.97 11.03 10.88 10.95 2285640
2013-04-01 10.95 11.19 10.87 11.02 2472415
2013-04-02 11.14 11.19 10.99 11.14 2871795
2013-04-03 11.12 11.19 10.81 10.87 3794275
2013-04-04 10.92 11.06 10.74 11.03 1807440
2013-04-05 10.94 11.08 10.84 10.95 1317730
2013-04-08 10.91 11.02 10.86 10.95 1484940
2013-04-09 11.03 11.03 10.81 10.95 1685610
2013-04-10 11.02 11.08 10.93 10.97 1686785
2013-04-11 10.97 11.00 10.59 10.67 4348750
2013-04-12 10.70 10.72 10.54 10.66 3451815
2013-04-15 10.54 10.61 10.34 10.35 2531075
2013-04-16 10.50 10.54 10.30 10.45 1940530
2013-04-17 10.40 10.52 10.39 10.41 2373295
2013-04-18 10.40 10.44 10.27 10.39 1546875
2013-04-19 10.46 10.63 10.41 10.46 1406815
2013-04-22 10.48 10.53 10.29 10.47 1313380
2013-04-23 10.43 10.75 10.35 10.70 2333530
2013-04-24 10.67 10.93 10.64 10.91 3216925
2013-04-25 10.96 11.03 10.86 11.01 1543210
2013-04-26 10.93 11.04 10.82 10.98 898165
2013-04-29 11.12 11.30 11.06 11.16 1900040
2013-04-30 11.18 11.28 11.01 11.28 1183615
2013-05-01 11.24 11.26 11.14 11.16 1239175
2013-05-02 11.20 11.45 11.19 11.38 1309555
2013-05-03 11.42 11.49 11.30 11.47 1103855
2013-05-06 11.49 11.68 11.44 11.61 1184720
2013-05-07 11.68 11.68 11.55 11.62 589655
2013-05-08 11.65 11.79 11.52 11.71 1353235
2013-05-09 11.55 11.97 11.45 11.71 2772330
2013-05-10 11.69 11.86 11.55 11.59 1491935
2013-05-13 11.52 11.77 11.52 11.63 3164465
2013-05-14 11.70 11.99 11.64 11.96 1778095
2013-05-15 11.93 12.29 11.91 12.08 4240925
2013-05-16 12.20 12.20 11.18 11.61 4849230
2013-05-17 11.73 11.95 11.69 11.88 1515095
2013-05-20 12.36 12.67 12.16 12.58 2884380
2013-05-21 12.53 12.57 12.35 12.50 1433855
2013-05-22 12.51 12.72 12.18 12.19 2124305
2013-05-23 11.94 12.32 11.82 12.31 1840035
2013-05-24 12.33 12.42 12.26 12.41 984390
2013-05-28 12.61 12.78 12.61 12.76 2288845
2013-05-29 12.71 12.71 12.50 12.57 2355405
2013-05-30 12.65 12.83 12.52 12.78 2078785
2013-05-31 12.83 13.02 12.79 12.79 3838845
2013-06-03 12.78 12.80 12.49 12.68 1977225
2013-06-04 12.64 12.87 12.61 12.67 2916410
2013-06-05 12.64 12.80 12.47 12.48 3267665
2013-06-06 12.40 12.62 12.30 12.60 1324295
2013-06-07 12.72 12.77 12.62 12.76 1515000
2013-06-10 12.80 12.87 12.74 12.79 2760510
2013-06-11 12.59 12.72 12.53 12.55 1906015
2013-06-12 12.69 12.75 12.07 12.19 3082185
2013-06-13 12.12 12.34 11.97 12.26 3257315
2013-06-14 12.28 12.31 12.10 12.20 1457220
2013-06-17 12.34 12.50 12.34 12.42 3002850
2013-06-18 12.49 12.53 12.43 12.49 2290200
2013-06-19 12.49 12.60 12.20 12.22 1622090
2013-06-20 12.05 12.21 11.80 11.89 2033680
2013-06-21 11.98 11.98 11.60 11.65 2659500
2013-06-24 11.42 11.44 10.96 11.24 3519650
2013-06-25 11.37 11.47 11.31 11.40 2578540
2013-06-26 11.56 11.79 11.50 11.78 3495290
2013-06-27 11.95 12.28 11.89 12.21 3124905
2013-06-28 12.22 12.71 12.08 12.63 3926055
2013-07-01 12.72 12.81 12.51 12.68 3256440
2013-07-02 12.64 12.94 12.61 12.77 2469130
2013-07-03 12.80 12.88 12.68 12.75 1928635
2013-07-05 12.83 12.93 12.75 12.90 1571515
2013-07-08 12.96 13.03 12.86 12.89 2351780
2013-07-09 12.98 13.10 12.80 12.90 1466395
2013-07-10 12.93 13.01 12.87 12.97 1498150
2013-07-11 13.09 13.09 12.91 12.98 2970485
2013-07-12 12.92 12.96 12.88 12.91 2335910
2013-07-15 12.99 13.04 12.92 12.97 2435450
2013-07-16 13.00 13.14 12.98 13.00 2725425
2013-07-17 13.00 13.19 12.91 13.11 2360005
2013-07-18 13.15 13.43 13.13 13.26 2876270
2013-07-19 13.27 13.42 13.23 13.36 2987295
2013-07-22 13.34 13.47 13.28 13.32 2274635
2013-07-23 13.53 13.59 13.23 13.26 1854480
2013-07-24 13.26 13.45 13.17 13.38 2132115
2013-07-25 13.52 13.75 13.28 13.42 1723905
2013-07-26 13.40 13.46 13.05 13.15 4484295
2013-07-29 13.08 13.08 12.70 12.78 2086000
2013-07-30 12.84 12.87 12.70 12.70 2251660
2013-07-31 12.80 12.85 12.60 12.74 3686005
2013-08-01 12.90 12.91 12.73 12.81 3672870
2013-08-02 12.80 12.80 12.51 12.77 2233780
2013-08-05 12.78 12.82 12.69 12.73 1664535
2013-08-06 12.71 12.79 12.37 12.51 2972725
2013-08-07 12.45 12.48 12.17 12.19 1923775
2013-08-08 12.19 12.23 12.08 12.12 2615850
2013-08-09 12.12 12.22 12.05 12.08 1787430
2013-08-12 12.09 12.20 12.02 12.12 2486240
2013-08-13 12.20 12.46 12.06 12.18 3977670
2013-08-14 12.25 12.42 12.20 12.29 4721690
2013-08-15 12.65 12.79 12.40 12.63 8629260
2013-08-16 12.68 12.72 12.56 12.71 3901270
2013-08-19 12.90 13.90 12.80 13.41 10035065
2013-08-20 13.70 14.94 13.64 14.84 15055080
2013-08-21 14.73 14.90 14.34 14.49 6574460
2013-08-22 14.58 14.82 14.54 14.80 2760335
2013-08-23 15.02 15.28 14.83 15.08 4828070
2013-08-26 15.30 15.50 15.00 15.22 4883420
2013-08-27 15.01 15.16 14.60 14.67 5066100
2013-08-28 14.64 15.06 14.62 14.93 3008805
2013-08-29 14.90 15.10 14.86 14.96 1650400
2013-08-30 14.81 14.87 14.10 14.15 5391240
2013-09-03 14.36 14.75 14.21 14.70 4590695
2013-09-04 14.64 14.70 14.35 14.58 3283350
2013-09-05 14.59 14.70 14.37 14.44 3560780
2013-09-06 14.44 14.73 14.38 14.69 3157960
2013-09-09 14.72 14.88 14.35 14.37 5332465
2013-09-10 14.54 14.66 14.44 14.66 2932125
2013-09-11 14.65 14.95 14.61 14.81 3993980
2013-09-12 14.85 15.36 14.83 14.95 3163680
2013-09-13 14.93 14.98 14.37 14.46 2797530
2013-09-16 14.69 15.15 14.64 14.98 4773345
2013-09-17 15.02 15.26 14.75 14.84 1957945
2013-09-18 14.86 14.95 14.60 14.79 3119205
2013-09-19 14.83 15.29 14.83 15.04 2884875
2013-09-20 14.99 15.04 14.69 14.82 2880100
2013-09-23 14.82 15.04 14.43 14.55 4020330
2013-09-24 14.64 14.65 14.21 14.40 3905630
2013-09-25 14.55 14.83 14.38 14.41 3055785
2013-09-26 14.40 14.58 14.40 14.45 2198360
2013-09-27 14.40 14.44 14.26 14.34 1984565
2013-09-30 14.40 14.70 14.21 14.52 5760065
2013-10-01 14.59 14.60 14.30 14.50 3165120
2013-10-02 14.39 14.57 14.35 14.50 3042690
2013-10-03 14.53 14.58 14.33 14.50 5336895
2013-10-04 14.52 14.64 14.46 14.52 3724665
2013-10-07 14.51 14.81 14.05 14.21 9026385
2013-10-08 14.20 14.25 13.25 13.27 7011415
2013-10-09 13.32 13.96 13.31 13.81 8370070
2013-10-10 13.96 13.96 13.77 13.89 3439980
2013-10-11 13.86 14.08 13.78 13.91 2689205
2013-10-14 13.77 13.98 13.72 13.91 3052740
2013-10-15 13.79 14.10 13.78 13.88 3886705
2013-10-16 13.92 14.09 13.85 14.01 1906410
2013-10-17 13.95 14.00 13.90 13.95 3148260
2013-10-18 13.86 14.18 13.84 14.06 2584465
2013-10-21 14.21 14.36 14.13 14.28 2653730
2013-10-22 14.44 14.96 14.40 14.56 6104935
2013-10-23 14.60 14.65 14.12 14.17 3264145
2013-10-24 14.28 14.48 14.10 14.39 2749950
2013-10-25 14.61 14.68 14.40 14.57 3848185
2013-10-28 14.34 14.40 13.01 13.07 10158515
2013-10-29 13.20 13.99 13.18 13.78 4839475
2013-10-30 13.90 14.02 13.20 13.34 4784670
2013-10-31 13.39 13.69 12.90 13.50 4253235
2013-11-01 13.61 13.77 13.33 13.42 2107755
2013-11-04 13.50 13.56 13.25 13.36 2086900
2013-11-05 13.40 13.50 13.05 13.30 1897880
2013-11-06 13.27 13.37 12.98 13.04 3255545
2013-11-07 13.16 13.26 12.58 12.82 4331450
2013-11-08 13.35 13.36 12.72 13.33 3544395
2013-11-11 13.33 13.59 13.20 13.37 2428535
2013-11-12 13.36 13.45 13.21 13.42 2562320
2013-11-13 13.40 14.04 13.31 13.88 6194310
2013-11-14 12.60 13.59 12.60 13.27 9296825
2013-11-15 13.27 13.61 13.17 13.60 3924750
2013-11-18 13.72 14.11 13.47 13.50 4241930
2013-11-19 13.59 13.63 13.21 13.28 2552990
2013-11-20 13.46 13.46 13.13 13.23 3617995
2013-11-21 13.39 13.49 13.19 13.47 3391875
2013-11-22 13.55 13.55 13.17 13.26 3043975
2013-11-25 13.33 13.53 13.14 13.45 3715925
2013-11-26 13.41 13.66 13.21 13.48 4012065
2013-11-27 13.54 14.19 13.42 14.11 4482905
2013-11-29 14.20 14.51 14.20 14.36 3685100
2013-12-02 14.24 14.53 14.23 14.44 3057455
2013-12-03 14.33 14.43 13.76 13.86 3853300
2013-12-04 13.79 13.99 13.74 13.92 2025255
2013-12-05 13.86 14.05 13.82 13.97 2521905
2013-12-06 14.00 14.59 13.89 14.14 5522740
2013-12-09 14.21 14.34 14.10 14.25 2423875
2013-12-10 14.13 14.53 14.01 14.51 2740690
2013-12-11 14.56 14.91 13.91 13.95 7017455
2013-12-12 13.97 14.29 13.95 14.13 2607520
2013-12-13 14.20 14.26 14.02 14.08 1743405
2013-12-16 14.39 14.28 14.12 14.18 1932440
2013-12-17 14.33 14.43 14.17 14.33 2414765
2013-12-18 14.28 14.70 14.28 14.53 5549645
2013-12-19 14.44 14.79 14.30 14.62 3606890
2013-12-20 14.60 15.00 14.53 14.90 4128195
2013-12-23 15.05 15.23 14.76 15.10 2353500
2013-12-24 15.18 15.42 14.92 15.15 2285345
2013-12-26 15.40 15.36 15.17 15.24 2375180
2013-12-27 15.40 15.97 15.16 15.69 3529390
2013-12-30 15.71 15.90 15.43 15.65 2134415
2013-12-31 15.77 15.85 15.60 15.72 1785560
2014-01-02 15.70 15.87 15.40 15.66 3160295
2014-01-03 15.74 15.74 15.52 15.64 3312065
2014-01-06 15.62 15.69 15.35 15.61 6845540
2014-01-07 15.60 16.12 15.52 15.94 3429580
2014-01-08 16.09 16.60 16.00 16.48 3545055
2014-01-09 16.62 16.87 15.93 15.95 4480210
2014-01-10 16.00 16.39 15.85 16.35 2596065
2014-01-13 16.36 16.50 15.60 15.68 2527165
2014-01-14 15.70 16.17 15.54 15.90 2448885
2014-01-15 16.05 16.12 15.64 15.87 2286370
2014-01-16 15.86 16.02 15.72 15.98 1656330
2014-01-17 16.08 16.14 15.72 15.89 3129545
2014-01-21 16.05 16.25 15.90 16.15 1741050
2014-01-22 16.26 16.39 16.00 16.25 3550860
2014-01-23 15.70 15.96 15.36 15.57 5401975
2014-01-24 15.45 15.57 14.50 14.89 7206835
2014-01-27 14.89 14.96 14.47 14.88 2967220
2014-01-28 15.00 15.51 14.98 15.25 2830670
2014-01-29 15.14 15.32 14.87 15.05 3341800
2014-01-30 15.24 15.42 15.07 15.20 1394990
2014-01-31 14.92 15.17 14.79 14.99 1491150
2014-02-03 15.09 15.20 14.38 14.46 2280280
2014-02-04 14.50 14.79 14.24 14.37 2412075
2014-02-05 14.37 14.53 13.78 14.32 3623785
2014-02-06 14.27 14.50 14.06 14.30 2290375
2014-02-07 14.50 14.74 13.96 14.57 4639340
2014-02-10 14.60 14.88 14.31 14.48 5368965
2014-02-11 14.40 14.74 14.32 14.34 3423900
2014-02-12 14.40 14.57 14.24 14.31 6585425
2014-02-13 14.55 14.99 14.20 14.48 8996000
2014-02-14 14.32 14.68 14.32 14.66 3719710
2014-02-18 14.79 14.91 14.58 14.72 3809980
2014-02-19 14.72 14.93 14.53 14.60 3813785
2014-02-20 14.50 14.61 14.16 14.24 3447275
2014-02-21 14.22 14.55 14.09 14.19 5609315
2014-02-24 13.95 14.00 13.60 13.60 3867495
2014-02-25 13.51 13.65 13.29 13.31 6590765
2014-02-26 13.35 13.83 13.32 13.55 6844320
2014-02-27 13.60 14.21 13.60 13.90 2009545
2014-02-28 13.90 13.99 13.65 13.83 3857320
2014-03-03 13.63 13.80 13.32 13.56 5004435
2014-03-04 13.79 13.88 13.60 13.76 4413085
2014-03-05 13.76 14.13 13.72 14.08 2548165
2014-03-06 14.21 14.71 14.11 14.51 4403915
2014-03-07 14.63 14.72 14.29 14.32 5138535
2014-03-10 14.20 14.20 13.82 14.00 3470195
2014-03-11 14.12 14.16 13.65 13.66 2875370
2014-03-12 13.52 13.62 13.24 13.52 2704425
2014-03-13 13.56 13.66 13.10 13.22 4546165
2014-03-14 13.13 13.21 12.97 13.02 3376990
2014-03-17 13.22 13.25 12.78 12.95 5410655
2014-03-18 12.97 13.26 12.89 13.19 3309480
2014-03-19 13.08 13.13 12.69 12.79 5406340
2014-03-20 12.76 12.85 12.58 12.67 4205560
2014-03-21 12.95 13.02 12.61 12.90 3812765
2014-03-24 13.04 13.07 12.76 12.98 6367570
2014-03-25 13.14 13.19 12.86 12.95 3891985
2014-03-26 13.04 13.29 12.93 13.26 5666635
2014-03-27 13.25 13.44 12.69 13.00 7766470
2014-03-28 13.08 13.64 13.00 13.63 5915915
2014-03-31 13.77 13.99 13.43 13.46 3409975
2014-04-01 13.55 14.01 13.55 13.96 2864510
2014-04-02 14.00 14.30 13.20 13.25 4890395
2014-04-03 13.30 13.47 12.91 13.11 4892990
2014-04-04 13.20 13.20 12.76 12.89 3293385
2014-04-07 12.80 13.02 12.65 12.94 3587990
2014-04-08 13.01 13.46 12.94 13.44 2847040
2014-04-09 13.56 13.70 13.42 13.58 3547095
2014-04-10 13.65 13.79 13.50 13.66 3935975
2014-04-11 13.60 13.99 13.58 13.64 4733335
2014-04-14 13.66 13.96 13.57 13.83 2945360
2014-04-15 13.76 13.96 13.72 13.91 3893770
2014-04-16 14.00 14.10 13.75 13.95 1582750
2014-04-17 13.99 14.26 13.78 14.24 2157590
2014-04-21 14.36 15.02 14.26 14.81 3897520
2014-04-22 14.96 14.96 14.72 14.83 4270710
2014-04-23 14.85 14.85 14.53 14.74 2727370
2014-04-24 14.85 14.85 14.53 14.68 3116920
2014-04-25 14.54 14.83 14.08 14.22 4539460
2014-04-28 14.15 14.36 13.40 13.60 6525530
2014-04-29 13.60 13.91 13.47 13.89 3451440
2014-04-30 13.85 13.86 13.50 13.62 2158215
2014-05-01 13.70 14.21 13.61 14.00 1774840
2014-05-02 13.91 14.21 13.87 13.97 2653615
2014-05-05 13.83 14.08 13.81 14.03 1037655
2014-05-06 14.02 14.10 13.84 13.88 1240485
2014-05-07 13.91 14.06 13.33 13.41 2200890
2014-05-08 13.43 13.78 13.40 13.53 2310480
2014-05-09 13.47 13.57 12.98 13.43 3254300
2014-05-12 13.57 14.47 13.43 14.29 4792385
2014-05-13 14.25 14.35 14.03 14.29 2856015
2014-05-14 14.20 14.38 14.00 14.21 4509600
2014-05-15 13.96 14.54 13.82 14.25 5471490
2014-05-16 14.30 14.35 13.95 14.13 2646585
2014-05-19 14.09 14.30 14.05 14.14 4814790
2014-05-20 14.14 14.34 14.14 14.20 4988185
2014-05-21 14.33 14.46 14.23 14.33 2595855
2014-05-22 14.40 14.41 14.22 14.29 1248025
2014-05-23 14.28 14.28 14.02 14.21 1807855
2014-05-27 14.35 14.35 14.05 14.23 1875245
2014-05-28 14.33 14.33 14.14 14.21 1820640
2014-05-29 14.31 14.31 14.16 14.29 1681220
2014-05-30 14.34 14.36 14.11 14.23 1553095
2014-06-02 14.24 14.28 13.88 14.04 1251035
2014-06-03 13.98 14.01 13.83 13.93 986400
2014-06-04 13.85 14.34 13.85 14.21 1866785
2014-06-05 14.17 14.28 14.06 14.21 1259905
2014-06-06 14.20 14.25 14.01 14.17 2742755
2014-06-09 14.20 14.40 14.18 14.28 1483295
2014-06-10 14.33 14.50 14.33 14.48 3454695
2014-06-11 14.47 14.57 14.38 14.51 4751430
2014-06-12 14.58 15.24 14.52 15.17 10242410
2014-06-13 15.15 15.20 14.84 15.08 9392810
2014-06-16 14.93 15.08 14.73 15.02 1943050
2014-06-17 15.04 15.43 15.04 15.14 3192430
2014-06-18 15.10 15.30 15.01 15.26 2338180
2014-06-19 15.23 15.41 15.10 15.41 1353995
2014-06-20 15.46 15.46 15.26 15.44 2304135
2014-06-23 15.44 15.44 15.20 15.34 1623645
2014-06-24 15.26 15.63 15.22 15.52 2320280
2014-06-25 15.38 15.52 15.32 15.42 2537155
2014-06-26 15.45 15.75 15.41 15.66 2227280
2014-06-27 15.58 15.75 15.39 15.54 1516185
2014-06-30 15.54 15.74 15.48 15.67 1766280
2014-07-01 15.70 15.82 15.68 15.78 1073640
2014-07-02 15.80 15.93 15.66 15.76 1870130
2014-07-03 15.89 15.94 15.66 15.88 606095
2014-07-07 15.94 15.94 15.46 15.59 927475
2014-07-08 15.48 15.57 14.72 15.15 2335990
2014-07-09 15.07 15.28 14.98 15.21 1551370
2014-07-10 14.94 15.30 14.80 15.22 1296890
2014-07-11 15.23 15.45 15.10 15.27 1417535
2014-07-14 15.44 15.80 15.43 15.60 1651415
2014-07-15 15.61 15.72 15.36 15.68 1340795
2014-07-16 15.80 16.44 15.77 16.34 4413400
2014-07-17 16.32 16.47 16.11 16.15 3230295
2014-07-18 16.34 16.53 16.20 16.40 1708950
2014-07-21 16.44 16.70 16.36 16.59 1900645
2014-07-22 16.77 17.04 16.69 16.98 2447695
2014-07-23 17.09 17.09 16.64 16.82 1527450
2014-07-24 16.75 17.00 16.48 16.93 1293865
2014-07-25 17.00 17.08 16.69 16.73 1869835
2014-07-28 16.86 17.29 16.59 17.18 3621290
2014-07-29 17.22 17.35 16.96 17.00 2730940
2014-07-30 17.01 17.29 16.81 17.16 1610560
2014-07-31 16.94 17.11 16.67 16.81 1843625
2014-08-01 16.80 16.80 16.15 16.44 1980410
2014-08-04 16.56 16.72 16.37 16.68 2007935
2014-08-05 16.69 16.78 16.49 16.55 1412015
2014-08-06 16.43 16.56 16.30 16.52 1627360
2014-08-07 16.47 16.79 16.37 16.59 1645710
2014-08-08 16.63 16.78 16.42 16.58 1935265
2014-08-11 16.73 16.81 16.59 16.70 1480185
2014-08-12 16.51 16.76 16.32 16.53 2148015
2014-08-13 16.72 17.00 16.48 16.81 3198215
2014-08-14 17.00 17.17 16.34 17.08 3473045
2014-08-15 17.08 17.48 17.00 17.39 2803555
2014-08-18 17.53 17.93 17.44 17.82 3129525
2014-08-19 17.72 17.91 17.61 17.72 1580485
2014-08-20 17.72 17.87 17.61 17.62 952305
2014-08-21 17.68 17.85 17.56 17.64 1500135
2014-08-22 17.64 17.77 17.45 17.55 745750
2014-08-25 17.66 17.93 17.61 17.91 1848705
2014-08-26 17.96 18.21 17.82 18.02 2282345
2014-08-27 17.93 18.15 17.73 17.91 1978095
2014-08-28 17.79 17.98 17.56 17.66 1148495
2014-08-29 17.70 17.79 17.57 17.61 1237365
2014-09-02 17.54 17.72 17.50 17.58 1563215
2014-09-03 17.69 17.78 17.55 17.65 2308805
2014-09-04 17.76 18.14 17.76 17.96 1515735
2014-09-05 17.96 17.98 17.85 17.93 1591470
2014-09-08 17.90 18.07 17.73 17.79 1453835
2014-09-09 17.72 17.96 17.58 17.63 1581735
2014-09-10 17.53 17.72 17.43 17.58 1182210
2014-09-11 17.46 17.75 17.44 17.73 695745
2014-09-12 17.72 17.75 17.62 17.66 918685
2014-09-15 17.72 17.72 17.19 17.32 1197400
2014-09-16 17.20 17.70 17.11 17.63 1284570
2014-09-17 17.78 17.78 17.52 17.63 1304270
2014-09-18 17.74 17.91 17.66 17.89 1046280
2014-09-19 17.88 18.02 17.51 17.77 2030320
2014-09-22 17.65 17.80 17.29 17.40 1507310
2014-09-23 17.34 17.70 17.30 17.46 870500
2014-09-24 17.58 17.75 17.46 17.66 1328725
2014-09-25 17.55 17.60 16.92 16.99 1670925
2014-09-26 17.07 17.37 17.02 17.14 1431935
2014-09-29 16.95 17.35 16.77 17.00 1821235
2014-09-30 17.10 17.16 16.86 17.13 1811595
2014-10-01 17.21 17.22 16.36 16.59 1794990
2014-10-02 16.56 16.79 16.28 16.48 1432225
2014-10-03 16.64 16.87 16.60 16.67 1300570
2014-10-06 16.81 17.06 16.65 16.84 1507395
2014-10-07 16.74 17.05 16.70 16.73 1888665
2014-10-08 16.81 17.18 16.53 17.00 4031595
2014-10-09 17.05 17.38 16.98 17.00 3361755
2014-10-10 17.09 17.32 16.55 16.68 4649245
2014-10-13 16.64 17.01 16.50 16.60 4047980
2014-10-14 16.78 17.50 16.61 17.17 2839850
2014-10-15 17.02 17.89 16.77 17.80 5661505
2014-10-16 17.37 17.76 17.18 17.62 4082450
2014-10-17 17.82 17.98 17.52 17.61 1579220
2014-10-20 17.66 18.11 17.61 18.04 2409280
2014-10-21 18.32 18.99 18.32 18.44 2943350
2014-10-22 18.42 18.84 18.35 18.39 1778235
2014-10-23 18.61 18.75 18.39 18.42 2286325
2014-10-24 18.28 18.69 18.16 18.55 1536480
2014-10-27 18.36 18.52 18.15 18.39 2376245
2014-10-28 18.39 18.64 18.31 18.55 1847530
2014-10-29 18.74 18.82 18.37 18.40 2117720
2014-10-30 18.45 18.98 18.43 18.80 2309680
2014-10-31 18.99 19.16 18.92 18.94 1968700
2014-11-03 19.10 19.12 18.71 18.77 2130635
2014-11-04 18.63 19.01 18.54 18.81 3995805
2014-11-05 19.01 19.10 18.55 18.67 1481875
2014-11-06 18.73 18.82 18.36 18.56 1578555
2014-11-07 18.50 18.67 18.36 18.36 1715305
2014-11-10 18.53 18.69 18.48 18.62 2814945
2014-11-11 18.79 19.02 18.68 18.77 2406820
2014-11-12 18.88 19.24 18.85 18.99 2598835
2014-11-13 18.94 19.42 18.81 19.24 1506565
2014-11-14 19.88 20.26 19.59 20.13 3265195
2014-11-17 20.13 20.36 19.97 20.22 1929645
2014-11-18 20.20 20.40 19.96 20.38 1914075
2014-11-19 20.23 20.42 19.93 20.03 1572975
2014-11-20 20.17 20.67 20.04 20.54 3010580
2014-11-21 20.88 21.26 20.74 21.05 3397750
2014-11-24 21.00 21.36 20.71 21.00 3174290
2014-11-25 20.90 21.10 20.68 20.84 1638960
2014-11-26 20.79 21.18 20.72 21.16 1425195
2014-11-28 21.41 21.49 20.99 21.13 1342160
2014-12-01 20.98 21.19 20.75 20.97 1858580
2014-12-02 21.07 21.14 20.75 20.93 1161045
2014-12-03 20.94 20.99 20.61 20.64 1265845
2014-12-04 20.84 20.84 20.29 20.39 2133055
2014-12-05 20.39 20.48 20.19 20.27 1835420
2014-12-08 20.38 20.39 19.42 19.72 2430915
2014-12-09 19.20 20.10 19.05 19.98 3008095
2014-12-10 20.04 20.33 19.28 19.31 1876170
2014-12-11 19.51 20.26 19.20 20.16 2319160
2014-12-12 19.90 20.40 19.65 19.89 1704930
2014-12-15 19.93 20.14 19.76 19.95 1493455
2014-12-16 19.99 19.99 19.55 19.79 2153505
2014-12-17 19.91 19.99 19.46 19.55 1292435
2014-12-18 19.76 20.59 19.76 20.46 2276940
2014-12-19 20.62 20.64 20.32 20.39 1963265
2014-12-22 20.60 20.85 20.44 20.53 1645600
2014-12-23 20.52 20.60 19.92 20.08 1228205
2014-12-24 20.05 20.69 19.95 20.26 386655
2014-12-26 20.28 20.60 19.97 20.32 1236785
2014-12-29 20.39 20.56 19.87 19.89 1212410
2014-12-30 19.80 20.03 19.67 19.80 1332770
2014-12-31 19.90 20.01 19.65 19.83 854675
2015-01-02 19.96 20.15 19.37 19.76 1635210
2015-01-05 19.79 20.20 19.69 19.88 1051180
2015-01-06 19.96 20.50 19.72 20.22 2099605
2015-01-07 20.40 21.29 20.34 20.52 3240405
2015-01-08 20.58 21.00 20.53 20.63 2123740
2015-01-09 20.61 20.95 20.45 20.72 1509180
2015-01-12 20.92 20.98 20.53 20.80 2335020
2015-01-13 20.88 21.30 20.73 20.97 1941200
2015-01-14 20.75 21.39 20.66 20.97 2212500
2015-01-15 21.12 21.58 20.93 21.34 2840685
2015-01-16 21.31 22.16 21.28 21.74 3740655
2015-01-20 21.94 22.68 21.80 22.21 2732550
2015-01-21 22.27 22.55 22.10 22.48 1493210
2015-01-22 22.77 22.77 22.00 22.37 2699865
2015-01-23 22.38 22.92 22.38 22.58 1809700
2015-01-26 22.60 22.75 21.96 22.21 4037000
2015-01-27 22.06 22.22 21.82 22.03 2156650
2015-01-28 22.15 22.37 21.59 21.72 1834045
2015-01-29 21.69 22.09 21.46 21.83 1802620
2015-01-30 21.67 21.98 21.45 21.85 1657810
2015-02-02 21.91 22.65 21.59 22.58 1772585
2015-02-03 22.47 22.97 22.20 22.96 1897795
2015-02-04 22.98 23.69 22.93 23.31 2487745
2015-02-05 23.25 23.26 22.85 23.18 1821350
2015-02-06 23.27 23.27 22.31 22.33 2160295
2015-02-09 22.02 22.02 21.13 21.39 4344475
2015-02-10 22.08 23.25 21.87 22.97 6610380
2015-02-11 22.79 23.34 22.74 23.21 3275205
2015-02-12 23.39 23.49 22.37 22.70 2405520
2015-02-13 22.72 22.87 22.38 22.60 1657630
2015-02-17 22.60 23.03 22.36 23.00 1206860
2015-02-18 23.02 23.06 22.74 23.00 676180
2015-02-19 23.07 23.11 22.09 22.12 1622030
2015-02-20 22.20 22.20 21.69 22.02 1138290
2015-02-23 22.11 22.40 21.87 22.33 2082960
2015-02-24 22.24 22.25 21.40 21.91 2385750
2015-02-25 21.93 21.97 20.34 20.40 2805085
2015-02-26 20.40 21.41 20.40 20.95 3415465
2015-02-27 21.06 21.20 19.77 20.01 3520190
2015-03-02 20.24 20.35 19.32 19.42 5135630
2015-03-03 19.24 19.73 19.06 19.26 4445185
2015-03-04 19.03 19.57 19.03 19.41 3464960
2015-03-05 19.57 20.28 19.51 20.22 2477350
2015-03-06 20.33 20.55 20.00 20.15 1942500
2015-03-09 20.14 20.33 19.98 20.00 2723635
2015-03-10 19.96 20.11 19.63 19.90 1827585
2015-03-11 19.85 19.85 19.47 19.49 1491320
2015-03-12 19.67 19.67 18.84 18.97 2578565
2015-03-13 18.85 19.42 18.83 19.15 2755320
2015-03-16 19.40 19.95 19.31 19.86 2927930
2015-03-17 19.88 20.12 19.60 19.90 1705845
2015-03-18 19.94 20.42 19.82 20.02 2785475
2015-03-19 20.12 20.17 19.43 19.64 2360400
2015-03-20 19.66 20.37 19.60 20.13 2458745
2015-03-23 20.35 20.90 20.31 20.77 2019240
2015-03-24 20.63 20.88 20.41 20.53 1827475
2015-03-25 20.56 20.79 19.89 19.99 1842060
2015-03-26 20.02 20.48 19.75 20.29 1778345
2015-03-27 20.41 20.95 20.29 20.77 2555470
2015-03-30 20.80 21.12 20.51 21.00 1772485
2015-03-31 20.77 21.47 20.63 21.06 4246600
2015-04-01 20.95 21.64 20.95 21.41 1771420
2015-04-02 21.58 22.35 21.44 22.30 5241745
2015-04-06 22.20 22.40 21.83 22.21 2523720
2015-04-07 22.20 23.29 21.98 22.40 4078690
2015-04-08 22.73 24.20 22.73 23.41 6599325
2015-04-09 23.90 24.14 23.31 24.03 3785525
2015-04-10 23.88 24.56 23.68 23.76 4443695
2015-04-13 23.70 23.87 23.37 23.56 1786985
2015-04-14 23.52 23.60 22.70 23.30 3474380
2015-04-15 23.40 23.60 22.97 23.15 2091005
2015-04-16 23.20 23.47 22.88 23.25 3989545
2015-04-17 22.92 23.25 22.12 22.54 3682315
2015-04-20 22.80 22.86 22.40 22.78 1383780
2015-04-21 22.99 23.33 22.92 23.05 1460945
2015-04-22 23.24 23.31 22.49 22.93 3298350
2015-04-23 22.88 23.79 22.74 23.79 3759990
2015-04-24 23.81 24.84 23.51 24.44 2961330
2015-04-27 24.60 24.88 24.44 24.65 2612750
2015-04-28 24.80 24.83 24.26 24.75 1744785
2015-04-29 24.75 25.56 24.50 25.00 3137940
2015-04-30 25.18 25.65 24.99 25.64 3504625
2015-05-01 25.67 25.73 25.05 25.28 3119705
2015-05-04 25.46 26.16 25.28 25.60 2909280
2015-05-05 25.61 25.67 25.02 25.06 2974465
2015-05-06 25.12 25.18 24.40 24.66 3169565
2015-05-07 24.90 25.63 24.80 25.50 5173545
2015-05-08 26.00 26.08 25.30 25.85 2867890
2015-05-11 25.80 25.99 25.41 25.78 2807685
2015-05-12 25.85 26.00 25.52 25.55 2838080
2015-05-13 25.51 26.30 25.48 26.00 5432965
2015-05-14 27.33 28.79 27.21 28.17 15265890
2015-05-15 28.17 28.51 27.84 28.22 4428110
2015-05-18 28.15 28.49 27.90 28.26 2988910
2015-05-19 28.60 28.68 28.01 28.06 2964730
2015-05-20 28.37 29.02 28.21 28.83 6477850
2015-05-21 29.11 30.06 28.92 29.89 5669925
2015-05-22 29.99 29.99 29.20 29.24 4994860
2015-05-26 29.78 29.87 28.82 28.88 5015085
2015-05-27 29.10 29.12 28.40 28.77 4925145
2015-05-28 28.44 28.90 27.93 28.35 3840745
2015-05-29 28.38 28.70 28.12 28.28 2529155
2015-06-01 28.74 29.22 28.30 28.83 4527030
2015-06-02 28.63 29.03 28.62 28.89 4590045
2015-06-03 29.26 29.28 28.77 28.83 3545585
2015-06-04 28.67 28.88 28.54 28.64 3896850
2015-06-05 28.52 29.39 28.52 29.12 7133435
2015-06-08 29.19 30.00 28.58 28.81 4473905
2015-06-09 28.74 29.02 28.18 28.84 2173340
2015-06-10 28.91 29.49 28.80 29.42 2983515
2015-06-11 29.57 30.14 29.30 29.71 6066800
2015-06-12 29.60 30.27 29.26 30.00 6368325
2015-06-15 29.52 30.07 29.25 29.64 4753260
2015-06-16 29.37 30.28 29.37 29.97 3092135
2015-06-17 30.40 30.98 30.20 30.25 4643120
2015-06-18 30.20 30.37 29.90 30.15 3042840
2015-06-19 29.92 30.03 29.43 29.88 3059000
2015-06-22 30.18 30.24 28.92 28.98 5035665
2015-06-23 29.38 30.25 29.00 30.08 4890675
2015-06-24 29.95 30.08 29.49 29.64 2563580
2015-06-25 29.80 29.90 29.22 29.40 2088200
2015-06-26 29.30 29.36 28.08 28.90 5834080
2015-06-29 28.60 28.73 28.07 28.12 3572275
2015-06-30 28.65 29.09 28.54 28.97 5428995
2015-07-01 28.69 29.25 28.57 28.83 3883165
2015-07-02 28.72 29.12 28.42 28.99 3202150
2015-07-06 28.15 28.29 26.20 26.80 10172030
2015-07-07 26.10 26.39 23.22 25.96 17581785
2015-07-08 24.50 26.90 24.40 26.47 7532525
2015-07-09 27.54 28.79 27.54 28.19 10241290
2015-07-10 28.44 28.79 27.34 27.99 5614275
2015-07-13 28.46 28.60 27.85 28.21 4087580
2015-07-14 27.92 29.85 27.92 29.04 5844240
2015-07-15 28.57 29.32 28.15 28.38 4745525
2015-07-16 28.89 30.19 28.60 30.15 5096920
2015-07-17 30.60 30.90 29.90 30.19 5377300
2015-07-20 30.07 30.12 29.40 30.03 2857915
2015-07-21 30.00 30.50 29.63 30.21 3044805
2015-07-22 29.42 30.19 29.40 30.03 3188285
2015-07-23 30.38 30.77 30.02 30.12 3578780
2015-07-24 30.12 30.20 29.46 29.73 3482635
2015-07-27 28.34 28.70 27.26 27.72 7740835
2015-07-28 27.99 28.49 27.71 28.09 5424845
2015-07-29 28.38 28.72 28.11 28.29 3417770
2015-07-30 28.20 28.80 27.82 28.21 2262450
2015-07-31 28.21 28.66 27.35 27.73 3704680
2015-08-03 27.82 28.12 27.06 27.77 3678600
2015-08-04 28.09 29.07 28.02 28.68 3199565
2015-08-05 28.78 29.50 28.71 29.11 3070300
2015-08-06 29.21 29.64 28.97 29.21 1927000
2015-08-07 29.42 29.98 29.10 29.56 2869175
2015-08-10 29.88 29.99 29.28 29.84 3717030
2015-08-11 29.32 29.59 28.02 28.31 5089690
2015-08-12 27.60 28.35 26.75 28.24 6764475
2015-08-13 27.65 27.73 26.16 26.78 8585435
2015-08-14 26.42 26.92 25.13 25.21 5997605
2015-08-17 24.75 25.05 24.26 24.80 6005440
2015-08-18 24.10 24.80 23.30 24.50 7360205
2015-08-19 24.27 24.80 23.90 24.42 3154010
2015-08-20 24.11 24.40 23.68 23.95 4849165
2015-08-21 23.49 24.21 22.83 22.84 6055535
2015-08-24 20.80 22.23 20.56 21.43 8467795
2015-08-25 22.72 23.43 22.41 22.50 6933505
2015-08-26 23.08 23.08 21.42 22.29 5679250
2015-08-27 22.90 24.40 22.90 24.17 5621025
2015-08-28 23.80 23.99 23.24 23.58 4672275
2015-08-31 23.23 23.40 22.07 22.24 3182490
2015-09-01 21.47 22.39 21.28 22.05 5457325
2015-09-02 22.10 22.26 21.33 21.90 3792960
2015-09-03 22.00 22.38 21.72 21.85 2957255
2015-09-04 21.65 22.14 21.34 21.53 3734305
2015-09-08 22.29 23.02 22.00 22.47 5242635
2015-09-09 22.97 24.16 22.77 22.84 5635790
2015-09-10 22.84 25.09 22.65 23.86 8755995
2015-09-11 23.66 23.76 23.08 23.49 3023285
2015-09-14 23.37 23.49 22.87 22.96 2791485
2015-09-15 22.97 23.59 22.91 22.97 3276965
2015-09-16 23.35 24.05 23.13 23.77 4490795
2015-09-17 24.00 24.00 23.09 23.27 3552590
2015-09-18 23.20 23.55 22.91 23.00 2743170
2015-09-21 23.30 23.55 23.00 23.02 2664505
2015-09-22 22.59 23.08 22.48 22.73 3850395
2015-09-23 22.68 22.95 22.42 22.90 3790615
2015-09-24 22.58 22.88 22.13 22.58 2933580
2015-09-25 22.71 22.85 22.42 22.62 2239025
2015-09-28 22.60 22.97 22.42 22.87 2840230
2015-09-29 22.64 23.91 22.50 23.72 3840770
2015-09-30 23.98 24.81 23.91 24.02 3870380
2015-10-01 24.16 24.30 23.20 23.48 2678965
2015-10-02 23.43 25.05 23.28 24.54 4301610
2015-10-05 24.60 26.20 24.20 25.83 6337765
2015-10-06 25.63 25.90 24.97 25.21 2949635
2015-10-07 25.70 26.06 25.10 25.65 3197260
2015-10-08 25.60 26.56 25.32 26.14 3253830
2015-10-09 26.35 26.49 25.75 25.83 2522600
2015-10-12 26.09 26.80 26.09 26.30 3066385
2015-10-13 26.03 26.69 25.99 26.47 2251605
2015-10-14 26.65 26.80 25.76 25.85 4033195
2015-10-15 26.24 26.78 26.15 26.68 4457410
2015-10-16 26.88 28.16 26.47 27.95 7206360
2015-10-19 27.60 27.95 27.29 27.64 5685135
2015-10-20 27.62 27.88 27.35 27.84 2762885
2015-10-21 27.80 27.80 26.96 27.43 3506655
2015-10-22 27.68 28.14 27.44 27.84 3431015
2015-10-23 28.68 28.74 28.06 28.32 4162700
2015-10-26 28.39 28.63 27.91 28.17 3329470
2015-10-27 28.28 28.77 28.20 28.50 3269065
2015-10-28 28.64 28.64 28.11 28.61 2655685
2015-10-29 28.48 28.63 27.90 28.17 2279435
2015-10-30 28.40 29.39 28.35 28.91 3741640
2015-11-02 28.95 29.29 28.68 28.88 4125735
2015-11-03 28.69 29.00 28.44 28.52 3361195
2015-11-04 28.85 29.58 28.85 29.32 3852520
2015-11-05 29.38 29.80 28.68 28.97 4820770
2015-11-06 29.00 29.54 28.78 29.36 3424180
2015-11-09 29.40 30.09 29.20 29.70 4467460
2015-11-10 29.46 29.66 28.87 29.42 5080855
2015-11-11 29.72 30.30 29.51 30.01 6088915
2015-11-12 31.60 31.87 30.56 30.67 15014470
2015-11-13 30.63 31.19 29.60 29.62 9511600
2015-11-16 29.05 29.54 28.16 29.17 6851595
2015-11-17 29.36 30.30 29.36 30.14 5980185
2015-11-18 30.29 30.95 30.00 30.85 6149450
2015-11-19 31.28 32.16 31.20 31.84 5622665
2015-11-20 32.00 32.95 31.87 32.74 6489425
2015-11-23 33.00 33.67 32.84 32.97 5630355
2015-11-24 32.82 33.10 32.51 33.00 4906940
2015-11-25 34.00 34.07 33.45 33.89 6490045
2015-11-27 33.56 33.57 31.71 32.80 7100795
2015-11-30 33.00 33.33 32.25 33.33 35911110
2015-12-01 32.90 33.07 32.25 32.89 9401655
2015-12-02 33.10 34.40 32.77 34.18 8437630
2015-12-03 34.31 35.22 33.88 34.06 9527460
2015-12-04 34.02 35.98 34.00 35.83 8251200
2015-12-07 35.62 35.79 34.92 35.59 6626855
2015-12-08 34.64 36.26 34.32 36.10 6126960
2015-12-09 35.97 36.33 35.22 35.30 6529850
2015-12-10 35.39 35.99 34.91 35.43 5158230
2015-12-11 35.01 35.28 33.89 34.51 8015490
2015-12-14 34.56 35.54 34.40 35.52 5038505
2015-12-15 35.52 35.52 35.52 35.52 15
2015-12-16 36.66 36.99 36.17 36.87 3668385
2015-12-17 37.00 37.17 36.22 36.47 3732895
2015-12-18 36.41 36.60 35.48 36.36 4965530
2015-12-21 36.50 37.05 35.65 36.00 3408200
2015-12-22 36.20 36.30 35.55 36.28 4908385
2015-12-23 36.70 36.70 36.21 36.42 2653390
2015-12-24 36.36 37.20 36.30 36.77 1690680
2015-12-28 36.44 36.80 35.57 36.35 2321090
2015-12-29 36.48 37.29 36.48 36.95 2020450
2015-12-30 36.81 36.95 36.03 36.13 3423370
2015-12-31 36.01 36.49 35.87 36.25 2461060
2016-01-04 34.43 34.69 33.01 34.42 5597325
2016-01-05 34.61 35.00 34.30 34.77 3657600
2016-01-06 34.40 35.14 34.10 34.73 4790675
2016-01-07 33.06 33.50 32.56 33.07 6584135
2016-01-08 33.42 34.00 32.58 32.69 4829630
2016-01-11 32.00 32.70 31.05 31.76 6052765
2016-01-12 32.06 32.28 31.69 32.17 3872700
2016-01-13 32.40 32.40 31.47 31.56 3320780
2016-01-14 31.40 32.88 31.12 32.70 4399315
2016-01-15 31.61 32.20 30.50 31.00 5006670
2016-01-19 31.66 32.98 31.66 32.33 6923415
2016-01-20 31.37 32.28 30.90 32.06 5101310
2016-01-21 32.11 32.29 31.40 31.83 5604245
2016-01-22 32.44 32.60 30.23 30.70 8354975
2016-01-25 30.80 32.18 30.62 31.70 4171890
2016-01-26 31.15 31.19 30.10 30.48 6158000
2016-01-27 30.55 31.10 30.22 30.81 5028015
2016-01-28 31.06 31.33 30.40 30.75 5184680
2016-01-29 31.12 31.51 30.84 31.23 5937175
2016-02-01 31.17 31.48 30.71 31.30 4101390
2016-02-02 31.00 31.37 30.82 30.95 4571210
2016-02-03 30.99 31.10 29.23 29.90 6048880
2016-02-04 29.89 30.56 29.72 30.14 3576385
2016-02-05 30.28 30.28 27.78 27.89 5864090
2016-02-08 27.34 27.60 26.02 26.63 6303760
2016-02-09 26.34 27.80 25.92 27.28 5764305
2016-02-10 27.59 28.08 27.50 27.64 3109520
2016-02-11 26.81 27.91 26.50 27.37 3083110
2016-02-12 28.09 29.06 27.46 27.69 6145685
2016-02-16 28.68 30.60 28.68 30.13 8989185
2016-02-17 30.40 31.34 29.61 31.19 5609875
2016-02-18 31.40 31.53 30.10 30.45 3792295
2016-02-19 30.21 31.05 30.12 30.79 3997795
2016-02-22 31.38 32.51 31.00 32.02 4728855
2016-02-23 32.07 32.12 30.96 31.47 4012355
2016-02-24 31.16 32.09 30.40 31.98 4241230
2016-02-25 29.38 29.38 26.40 27.25 18389835
2016-02-26 27.55 28.52 27.06 27.08 8210515
2016-02-29 27.03 27.33 26.83 26.92 6594820
2016-03-01 27.22 28.03 27.00 27.75 6708015
2016-03-02 28.14 28.34 26.52 27.18 7382495
2016-03-03 26.98 28.24 26.97 28.01 5128180
2016-03-04 28.25 28.98 28.06 28.35 6709810
2016-03-07 28.33 28.64 27.93 28.32 4964510
2016-03-08 28.14 28.59 27.45 28.32 5890360
2016-03-09 27.87 28.12 27.26 27.54 4894705
2016-03-10 28.03 28.40 27.46 27.88 5435960
2016-03-11 28.40 28.96 28.20 28.82 6150310
2016-03-14 28.64 29.96 28.64 29.32 5719050
2016-03-15 28.98 29.53 28.86 29.26 12737360
2016-03-16 29.18 30.16 28.91 30.15 4934480
2016-03-17 30.20 31.09 30.19 30.38 6871225
2016-03-18 30.26 30.26 29.10 29.57 9659665
2016-03-21 29.54 30.00 29.40 29.74 3923955
2016-03-22 29.69 30.19 29.61 29.90 4189570
2016-03-23 29.73 29.87 28.83 29.15 4911710
2016-03-24 29.00 29.00 28.35 28.90 3784320
2016-03-28 28.88 28.91 27.93 28.00 4462620
2016-03-29 27.98 28.01 27.27 27.77 9414300
2016-03-30 27.97 28.66 27.90 28.53 5835480
2016-03-31 28.62 29.20 28.53 28.72 5425035
2016-04-01 28.46 28.67 28.07 28.60 5314520
2016-04-04 28.59 28.83 27.97 28.26 5512405
2016-04-05 28.05 28.44 27.82 28.26 5386085
2016-04-06 28.34 29.11 28.14 28.94 5133310
2016-04-07 28.85 29.21 28.52 28.97 6181805
2016-04-08 29.13 29.31 28.40 28.65 5382230
2016-04-11 28.95 29.08 27.74 27.78 5677560
2016-04-12 27.87 28.07 27.25 27.44 6424995
2016-04-13 28.00 28.66 27.82 28.55 5364045
2016-04-14 28.70 28.94 28.11 28.29 5045700
2016-04-15 28.35 28.37 27.55 27.66 4760915
2016-04-18 27.37 27.99 27.37 27.80 6088165
2016-04-19 28.02 28.02 27.08 27.56 3856200
2016-04-20 27.40 27.60 27.17 27.19 5357495
2016-04-21 27.53 27.59 26.64 27.23 5961245
2016-04-22 27.00 27.24 26.47 26.61 4930940
2016-04-25 26.60 26.64 26.16 26.62 4461385
2016-04-26 26.62 26.96 26.40 26.72 3898905
2016-04-27 26.58 26.96 26.42 26.63 3570155
2016-04-28 26.70 27.58 26.70 26.98 4869930
2016-04-29 26.93 28.15 26.93 28.14 7755630
2016-05-02 27.88 28.14 27.62 27.88 4228065
2016-05-03 27.60 27.78 27.29 27.54 4423430
2016-05-04 27.37 28.12 27.37 27.90 4494560
2016-05-05 28.01 28.50 27.92 28.10 4690270
2016-05-06 27.99 28.36 27.50 28.06 4870930
2016-05-09 27.90 28.17 27.62 27.79 4290805
2016-05-10 27.80 28.82 27.65 28.68 5219845
2016-05-11 28.71 29.64 28.36 29.03 9073655
2016-05-12 29.83 30.00 27.91 29.16 16863060
2016-05-13 29.35 30.86 29.31 30.68 11649115
2016-05-16 31.10 32.63 31.03 32.32 9242860
2016-05-17 32.29 33.34 32.08 32.70 7891600
2016-05-18 32.75 32.89 32.03 32.71 7114865
2016-05-19 32.56 32.89 31.79 32.25 5252820
2016-05-20 32.50 33.77 32.50 33.36 6120875
2016-05-23 33.20 33.53 32.79 32.84 3024525
2016-05-24 33.21 34.83 33.00 34.80 9125220
2016-05-25 35.21 35.21 34.20 34.60 5804380
2016-05-26 34.60 35.41 34.40 35.37 5749800
2016-05-27 35.50 35.57 34.66 35.16 7172025
2016-05-31 35.39 35.82 35.07 35.57 34692165
2016-06-01 35.20 35.46 34.52 35.23 7837100
2016-06-02 35.15 35.39 34.55 34.72 5843175
2016-06-03 34.78 35.51 34.72 35.11 5719870
2016-06-06 35.16 35.20 34.60 34.90 5162515
2016-06-07 34.75 35.46 34.50 34.96 7254715
2016-06-08 34.94 35.18 34.65 34.96 7163360
2016-06-09 34.70 34.92 33.89 34.30 5642495
2016-06-10 33.81 33.89 32.29 32.40 11401575
2016-06-13 32.20 33.23 32.20 32.64 5952200
2016-06-14 32.55 33.09 32.42 32.89 3851030
2016-06-15 32.96 33.07 32.59 32.86 4409710
2016-06-16 32.70 33.17 32.50 33.06 5819635
2016-06-17 32.84 33.15 32.26 32.62 4311925
2016-06-20 33.27 33.48 32.73 32.99 3887230
2016-06-21 33.08 33.45 32.95 33.15 3717590
2016-06-22 33.32 33.85 33.00 33.51 4260600
2016-06-23 33.92 34.60 33.56 34.58 4029855
2016-06-24 33.09 34.72 33.03 34.42 5964830
2016-06-27 34.10 34.20 33.09 33.33 5346190
2016-06-28 33.74 34.65 33.74 34.60 3545835
2016-06-29 35.00 36.78 34.49 36.30 8494540
2016-06-30 36.96 38.65 36.86 38.64 12487495
2016-07-01 38.65 38.69 36.76 36.91 10599090
2016-07-05 36.80 38.00 36.67 37.37 8051465
2016-07-06 37.16 37.70 37.07 37.22 8203360
2016-07-07 37.00 37.88 37.00 37.69 5873750
2016-07-08 37.83 37.93 36.57 37.03 7472940
2016-07-11 37.83 39.64 37.61 39.32 13901895
2016-07-12 39.92 40.54 39.07 39.47 8766290
2016-07-13 39.53 39.58 38.60 38.73 5305695
2016-07-14 39.03 39.46 38.70 39.10 3853785
2016-07-15 39.18 39.96 38.85 39.04 4052685
2016-07-18 39.34 40.39 39.04 39.89 7441930
2016-07-19 39.65 40.05 39.26 39.76 3330530
2016-07-20 40.00 40.00 39.40 39.81 4838875
2016-07-21 39.64 40.00 39.30 39.47 3740875
2016-07-22 39.60 39.70 38.88 39.20 4344685
2016-07-25 39.22 40.31 38.65 40.22 3727825
2016-07-26 40.28 41.21 40.19 40.90 4693625
2016-07-27 41.12 41.59 40.90 41.43 3626570
2016-07-28 41.56 42.05 40.88 41.21 3816215
2016-07-29 41.13 41.20 40.64 40.85 2533605
2016-08-01 40.85 40.85 39.72 40.54 5400625
2016-08-02 40.46 40.51 39.84 40.07 3688890
2016-08-03 39.93 40.54 39.40 39.72 4447030
2016-08-04 39.84 40.23 39.43 39.68 2742795
2016-08-05 40.10 40.40 39.91 40.32 2957570
2016-08-08 40.32 40.67 39.93 40.07 3049615
2016-08-09 39.91 40.09 39.53 39.80 3397570
2016-08-10 40.00 40.28 39.59 39.88 3881395
2016-08-11 40.27 40.50 39.94 40.06 3462815
2016-08-12 39.99 41.30 39.80 41.17 5542325
2016-08-15 41.81 43.19 41.10 42.30 6192040
2016-08-16 42.67 43.47 42.49 42.64 7475970
2016-08-17 42.85 43.10 42.46 42.67 5662750
2016-08-18 43.40 43.40 39.83 41.52 15799160
2016-08-19 41.28 42.15 40.84 41.95 6664110
2016-08-22 41.80 42.90 41.69 42.51 4539990
2016-08-23 42.71 43.00 42.35 42.63 3829245
2016-08-24 42.57 42.88 42.10 42.22 4848615
2016-08-25 42.00 42.06 41.30 41.70 3876690
2016-08-26 41.90 43.75 41.70 43.54 6458435
2016-08-29 43.40 43.49 42.61 42.71 4667870
2016-08-30 43.13 43.13 41.84 42.20 5067980
2016-08-31 42.31 42.55 41.85 42.39 3803105
2016-09-01 42.38 43.42 42.18 43.18 5644435
2016-09-02 43.40 43.67 42.40 42.98 7736900
2016-09-06 43.50 44.84 43.33 44.40 10868365
2016-09-07 44.38 44.52 43.58 43.79 5701135
2016-09-08 43.80 44.65 43.50 44.34 3581850
2016-09-09 44.00 44.49 42.24 42.63 4699725
2016-09-12 41.66 46.11 41.60 46.01 8781920
2016-09-13 45.74 48.09 45.74 46.25 14067245
2016-09-14 46.47 48.63 46.47 46.95 12458020
2016-09-15 47.15 47.84 46.51 47.55 4491580
2016-09-16 47.50 48.60 47.25 47.61 6091220
2016-09-19 48.43 50.48 48.11 49.80 10960015
2016-09-20 49.99 50.59 48.22 48.83 7443930
2016-09-21 49.60 50.29 49.20 49.91 6630175
2016-09-22 50.25 50.90 49.95 50.41 6428245
2016-09-23 49.62 49.98 49.16 49.48 5099130
2016-09-26 48.64 48.77 47.45 48.24 8470280
2016-09-27 48.77 49.71 48.50 48.83 5160295
2016-09-28 49.00 49.25 48.31 48.70 2975605
2016-09-29 48.49 48.86 48.22 48.41 4203140
2016-09-30 48.69 48.80 47.60 48.16 3846495
2016-10-03 48.75 49.57 48.66 48.97 3238070
2016-10-04 49.34 50.19 49.24 49.72 5010755
2016-10-05 49.74 49.95 49.45 49.63 3155685
2016-10-06 49.49 51.35 48.98 51.20 5403995
2016-10-07 51.00 51.51 50.07 50.59 4046665
2016-10-10 50.90 52.54 50.90 52.27 4335335
2016-10-11 52.27 52.27 50.66 50.84 5732720
2016-10-12 51.03 54.19 50.90 52.28 10183670
2016-10-13 51.65 52.70 50.46 52.40 6806355
2016-10-14 53.18 54.52 51.96 52.27 8334995
2016-10-17 52.30 52.77 51.72 52.22 4159790
2016-10-18 52.93 53.80 52.90 53.11 4400320
2016-10-19 53.48 53.74 52.40 52.78 3114650
2016-10-20 52.78 53.11 52.40 52.90 4203735
2016-10-21 52.67 53.00 52.20 52.71 2216025
2016-10-24 53.60 53.67 53.00 53.44 4643030
2016-10-25 53.63 54.09 53.13 53.92 4885145
2016-10-26 53.65 53.65 53.04 53.15 3037350
2016-10-27 53.64 54.33 52.65 53.41 5147515
2016-10-28 53.40 53.41 52.64 52.99 3555030
2016-10-31 53.10 53.80 51.37 51.40 5611600
2016-11-01 51.80 51.98 49.33 49.81 12937795
2016-11-02 49.75 49.80 48.21 48.59 8325365
2016-11-03 48.62 49.23 47.53 48.68 4543465
2016-11-04 48.08 49.18 48.04 48.69 3481450
2016-11-07 50.29 51.20 50.01 50.24 6053465
2016-11-08 50.20 50.38 49.40 49.79 4383325
2016-11-09 48.29 51.14 48.13 50.37 8053845
2016-11-10 47.95 50.42 44.94 45.72 23144925
2016-11-11 45.80 47.18 43.60 46.91 14222520
2016-11-14 46.85 47.12 43.28 43.58 9822280
2016-11-15 45.52 46.58 45.11 45.62 8587135
2016-11-16 45.26 46.40 44.77 46.03 4311000
2016-11-17 46.03 47.43 45.92 47.37 4772320
2016-11-18 47.41 47.92 45.97 46.16 3805795
2016-11-21 46.22 47.45 46.21 46.83 3903405
2016-11-22 47.02 47.38 46.20 46.36 3983345
2016-11-23 46.25 46.74 45.83 46.32 4377150
2016-11-25 46.62 46.78 44.64 45.42 5806115
2016-11-28 46.10 47.20 45.73 46.36 8601215
2016-11-29 46.23 46.67 45.43 46.01 5076560
2016-11-30 46.14 46.94 44.77 44.82 5370555
2016-12-01 45.02 45.17 43.00 43.56 6062815
2016-12-02 43.51 44.32 43.13 44.12 4174200
2016-12-05 43.40 45.38 43.39 45.23 4256260
2016-12-06 45.32 45.32 43.81 44.53 4271395
2016-12-07 44.55 44.98 43.72 44.63 5656080
2016-12-08 44.54 45.48 44.07 45.04 4643465
2016-12-09 45.18 45.48 44.35 44.71 2953815
2016-12-12 43.80 43.94 42.29 43.72 8485870
2016-12-13 43.72 45.22 43.32 44.09 4961925
2016-12-14 43.87 44.60 43.37 43.50 4978395
2016-12-15 43.00 43.67 42.48 42.67 4301420
2016-12-16 42.80 43.70 42.53 42.60 5707930
2016-12-19 42.64 43.61 42.22 43.35 5129645
2016-12-20 43.40 43.79 43.09 43.38 2272370
2016-12-21 43.49 45.25 43.35 44.62 6415855
2016-12-22 44.30 44.38 43.23 43.42 3893435
2016-12-23 43.20 44.99 43.20 44.73 4290405
2016-12-27 44.90 45.76 44.70 44.80 2809945
2016-12-28 45.31 45.70 44.63 44.78 2735505
2016-12-29 44.86 44.99 44.34 44.60 2206015
2016-12-30 44.51 44.60 42.95 43.07 3387245
2017-01-03 43.88 44.06 43.13 43.63 3990410
2017-01-04 44.00 44.24 43.38 43.74 5602290
2017-01-05 43.97 46.14 43.96 45.84 10843105
2017-01-06 45.88 46.05 45.05 45.39 3913275
2017-01-09 45.56 47.30 45.49 46.98 5665620
2017-01-10 47.59 48.79 47.32 48.00 6168535
2017-01-11 47.49 48.35 47.13 47.85 3325015
2017-01-12 47.78 47.83 46.43 47.09 4771250
2017-01-13 47.36 47.90 46.72 47.54 3432045
2017-01-17 47.89 48.79 47.14 48.62 5859160
2017-01-18 48.33 48.79 46.70 47.16 6038290
2017-01-19 47.26 48.08 47.22 47.80 3188105
2017-01-20 47.84 48.88 47.84 48.47 4805530
2017-01-23 48.42 50.02 48.40 49.72 5483200
2017-01-24 50.60 51.54 49.74 50.89 6537240
2017-01-25 51.20 51.20 50.14 50.32 3422195
2017-01-26 50.40 50.49 49.17 50.39 4093200
2017-01-27 50.26 50.63 49.86 50.58 1778000
2017-01-30 50.07 50.37 49.66 50.10 2000245
2017-01-31 49.92 50.82 49.66 50.78 2268270
2017-02-01 51.28 51.35 50.17 50.76 3350635
2017-02-02 50.48 51.26 50.03 51.20 3412300
2017-02-03 51.37 51.40 50.73 51.00 2829905
2017-02-06 50.85 52.67 50.60 51.73 5455090
2017-02-07 52.01 52.16 51.10 51.61 3358550
2017-02-08 51.85 53.23 51.65 53.10 6189185
2017-02-09 53.17 53.17 51.34 51.51 11710660
2017-02-10 52.25 52.29 51.24 51.48 6985360
2017-02-13 51.76 52.33 50.51 52.16 5638720
2017-02-14 52.11 52.26 50.80 51.22 5472875
2017-02-15 51.80 52.61 51.24 52.37 6198035
2017-02-16 56.68 59.94 55.76 59.75 18686380
2017-02-17 59.15 59.59 57.88 59.45 9800860
2017-02-21 59.26 59.50 58.00 58.69 6323120
2017-02-22 58.71 61.56 58.43 60.81 11210850
2017-02-23 61.00 61.08 57.50 59.80 12117240
2017-02-24 59.40 61.32 59.12 59.99 8635430
2017-02-27 59.51 61.36 59.50 60.35 5279990
2017-02-28 60.58 61.70 60.40 61.01 5818790
2017-03-01 61.50 61.73 59.24 60.52 7256980
2017-03-02 59.70 60.00 56.90 57.88 11563435
2017-03-03 57.70 58.95 57.44 58.69 5144695
2017-03-06 58.80 58.81 57.45 58.46 4512190
2017-03-07 58.14 58.90 57.81 58.42 4526415
2017-03-08 58.92 59.30 58.16 58.29 4251360
2017-03-09 58.00 58.48 57.72 58.25 3730360
2017-03-10 58.26 58.32 57.60 57.88 3391350
2017-03-13 58.19 58.20 57.18 57.97 4982360
2017-03-14 57.32 57.99 57.23 57.89 3724425
2017-03-15 57.79 57.89 56.88 57.37 4042150
2017-03-16 57.68 57.69 56.58 56.65 4397970
2017-03-17 57.23 58.40 57.00 58.30 6865920
2017-03-20 58.30 59.35 58.21 58.82 6475165
2017-03-21 59.19 59.68 56.33 56.53 5718010
2017-03-22 56.73 57.57 56.06 57.24 5416890
2017-03-23 57.31 58.04 56.87 57.25 4733045
2017-03-24 57.42 58.18 57.19 57.80 4393265
2017-03-27 57.11 58.53 57.01 57.85 4402895
2017-03-28 58.35 58.56 57.77 57.87 3379655
2017-03-29 57.97 58.03 56.55 56.66 4868990
2017-03-30 56.86 57.30 56.43 56.47 5090135
2017-03-31 56.40 57.14 56.07 56.80 3978570
2017-04-03 56.67 57.38 56.66 57.04 4308125
2017-04-04 56.95 57.26 54.31 54.62 8246155
2017-04-05 55.04 56.47 54.50 55.29 7334160
2017-04-06 55.53 55.83 54.60 55.20 3955530
2017-04-07 55.00 56.00 54.70 55.44 3908025
2017-04-10 55.58 55.78 54.30 54.47 4593395
2017-04-11 54.51 55.18 53.52 53.60 6346705
2017-04-12 53.75 54.38 52.87 53.09 4864040
2017-04-13 53.00 53.47 52.54 53.14 4798840
2017-04-17 53.20 53.63 53.06 53.24 2735160
2017-04-18 53.22 53.60 52.28 52.84 5442425
2017-04-19 52.69 53.00 51.13 52.58 7032955
2017-04-20 52.90 53.31 52.40 53.23 3748705
2017-04-21 53.62 53.91 53.09 53.79 4889100
2017-04-24 54.54 55.11 54.37 54.83 6412925
2017-04-25 55.24 55.76 54.87 55.59 5293415
2017-04-26 55.72 55.76 53.01 53.08 8400920
2017-04-27 53.38 54.25 52.96 53.14 5673630
2017-04-28 53.34 53.37 52.26 53.08 4097805
2017-05-01 53.07 54.21 53.07 53.96 2861955
2017-05-02 54.41 54.49 52.98 53.12 4812970
2017-05-03 53.21 53.87 53.01 53.67 3632005
2017-05-04 54.20 54.20 52.86 53.07 4212060
2017-05-05 53.00 53.29 51.81 52.90 5297510
2017-05-08 52.70 53.96 52.40 53.79 4545480
2017-05-09 54.00 55.10 54.00 54.38 6846100
2017-05-10 55.05 56.37 54.86 55.81 11278070
2017-05-11 57.58 57.94 54.27 55.35 17743655
2017-05-12 55.45 55.89 54.06 54.26 8091270
2017-05-15 54.49 57.33 54.26 56.85 8661835
2017-05-16 57.00 59.07 56.80 57.94 9237760
2017-05-17 57.16 57.36 55.70 56.60 11649760
2017-05-18 56.19 57.83 55.24 56.55 8246350
2017-05-19 57.00 58.19 56.71 57.35 6675995
2017-05-22 57.92 59.38 57.58 58.74 8821515
2017-05-23 59.34 60.36 58.21 58.46 7102005
2017-05-24 58.36 58.73 56.72 57.72 6997140
2017-05-25 58.36 59.32 58.00 58.68 7413450
2017-05-26 58.69 59.51 58.38 58.47 3591820
2017-05-30 58.40 58.85 57.21 57.69 4608040
2017-05-31 57.70 57.93 56.45 56.96 6043930
2017-06-01 57.04 57.72 56.76 57.71 3936290
2017-06-02 57.49 58.35 57.23 58.33 3012560
2017-06-05 58.51 59.89 58.40 58.71 5014685
2017-06-06 58.75 61.00 58.71 60.58 9077010
2017-06-07 60.60 63.00 60.20 62.93 9682015
2017-06-08 64.07 64.62 61.65 62.73 13081415
2017-06-09 63.02 64.08 59.45 60.72 10833735
2017-06-12 60.31 61.87 59.30 61.29 6952830
2017-06-13 61.97 62.11 60.10 60.34 6481780
2017-06-14 61.00 61.19 58.34 58.95 5324750
2017-06-15 58.44 58.90 57.09 58.53 5545115
2017-06-16 58.80 59.42 58.25 59.39 5117500
2017-06-19 59.96 62.69 59.72 62.59 7476730
2017-06-20 62.24 63.60 62.21 63.30 7352055
2017-06-21 63.32 65.45 62.90 64.75 5178925
2017-06-22 64.36 65.32 63.60 65.06 5420830
2017-06-23 64.00 66.76 63.80 66.71 6792990
2017-06-26 66.74 67.51 63.84 64.13 7513680
2017-06-27 64.33 64.33 62.00 62.30 6130655
2017-06-28 62.52 63.55 61.63 63.49 5975335
2017-06-29 62.90 63.30 59.83 60.42 7191890
2017-06-30 61.01 61.52 59.61 60.13 4892660
2017-07-03 60.52 60.86 58.97 59.37 3799755
2017-07-05 58.85 59.55 58.02 58.83 7791260
2017-07-06 58.60 60.11 58.46 59.36 6085710
2017-07-07 59.60 59.89 58.75 59.16 3700085
2017-07-10 59.50 60.30 59.07 60.20 4744880
2017-07-11 60.51 61.79 60.20 61.73 6452420
2017-07-12 62.18 63.11 62.00 62.89 5366820
2017-07-13 63.06 63.50 61.26 61.47 5864495
2017-07-14 61.49 62.60 61.05 62.07 4270750
2017-07-17 62.00 62.08 60.06 60.40 6240050
2017-07-18 60.40 61.89 60.03 61.84 5029765
2017-07-19 62.80 63.55 61.14 61.39 5197790
2017-07-20 61.40 62.15 61.17 61.73 4238925
2017-07-21 61.42 62.20 61.29 61.44 3844070
2017-07-24 61.85 62.76 61.52 62.30 3372535
2017-07-25 62.38 62.49 61.07 61.78 4265075
2017-07-26 62.02 63.10 61.67 62.43 4615445
2017-07-27 63.20 64.18 61.11 62.03 8203540
2017-07-28 61.66 63.25 61.30 62.76 3842230
2017-07-31 63.23 63.36 61.40 62.26 5465010
2017-08-01 62.80 62.99 61.36 61.68 4047755
2017-08-02 61.30 61.51 58.75 59.87 7686080
2017-08-03 60.18 60.94 59.58 60.43 3825225
2017-08-04 60.80 61.49 60.44 60.89 3405255
2017-08-07 61.00 61.75 60.50 61.56 6366285
2017-08-08 62.00 62.63 61.07 61.84 6258015
2017-08-09 61.19 63.28 60.49 63.01 8493465
2017-08-10 59.80 60.20 56.66 56.85 30735630
2017-08-11 56.28 56.50 54.64 56.19 14543760
2017-08-14 57.07 57.59 55.60 55.72 7364135
2017-08-15 55.77 55.92 54.85 55.21 7338660
2017-08-16 55.66 56.70 55.53 55.71 6379310
2017-08-17 55.99 56.56 54.56 54.72 7113670
2017-08-18 54.76 54.78 54.00 54.07 5641465
2017-08-21 54.43 55.27 54.00 54.95 5793150
2017-08-22 55.45 55.89 54.63 55.40 5099420
2017-08-23 54.85 55.60 54.65 55.21 3783990
2017-08-24 55.73 55.74 53.43 54.12 8010250
2017-08-25 54.45 54.46 53.27 53.47 7002990
2017-08-28 53.42 53.50 52.52 53.37 5135205
2017-08-29 52.18 53.19 51.89 53.03 5911595
2017-08-30 53.40 55.28 53.34 55.11 7767665
2017-08-31 55.17 55.60 54.81 55.17 6301230
2017-09-01 55.27 55.28 53.65 53.98 4629980
2017-09-05 53.75 54.37 53.06 53.82 5488945
2017-09-06 54.19 54.53 53.86 54.21 3892430
2017-09-07 54.60 55.12 54.03 55.02 4026580
2017-09-08 54.72 55.43 54.55 54.61 4200415
2017-09-11 55.20 55.36 54.12 54.36 5527630
2017-09-12 54.40 54.45 53.95 54.27 4995890
2017-09-13 54.16 54.60 53.90 54.05 5651840
2017-09-14 53.89 54.20 53.21 53.70 5045315
2017-09-15 53.41 55.06 52.54 54.21 10701455
2017-09-18 55.50 58.72 55.38 58.66 16454100
2017-09-19 58.76 59.11 57.20 57.46 8969690
2017-09-20 57.65 57.78 56.10 56.71 6564410
2017-09-21 56.87 56.96 55.04 55.52 7515270
2017-09-22 55.17 55.60 53.60 54.32 8313645
2017-09-25 53.79 54.00 51.80 52.74 9982665
2017-09-26 53.00 53.16 51.60 51.64 9471075
2017-09-27 52.51 52.51 51.03 51.55 6387365
2017-09-28 51.23 51.71 50.64 51.47 4854280
2017-09-29 51.43 53.08 51.26 52.76 7229265
2017-10-02 53.03 53.44 52.30 53.32 4410160
2017-10-03 53.59 54.95 53.34 54.43 8959400
2017-10-04 54.22 54.34 53.69 54.19 8347470
2017-10-05 54.19 54.77 53.68 54.62 4886290
2017-10-06 54.30 55.37 54.30 55.34 4740300
2017-10-09 55.40 55.40 54.50 55.13 4821670
2017-10-10 55.57 55.58 53.26 53.87 7641645
2017-10-11 53.56 53.84 53.08 53.76 5290475
2017-10-12 53.82 54.91 53.82 54.35 4499800
2017-10-13 54.65 55.96 54.56 55.93 4855865
2017-10-16 56.40 56.68 55.93 56.52 6638185
2017-10-17 56.64 56.68 55.42 55.97 5496975
2017-10-18 56.20 56.20 55.28 55.55 5286370
2017-10-19 55.00 55.96 54.64 55.34 3681755
2017-10-20 55.80 56.39 55.26 55.33 3121360
2017-10-23 55.09 55.70 54.60 55.02 4194325
2017-10-24 55.20 56.76 54.72 56.11 5736345
2017-10-25 56.00 56.83 54.39 55.04 7085645
2017-10-26 55.40 55.66 54.24 55.21 5831855
2017-10-27 55.32 56.87 54.80 56.71 7497600
2017-10-30 56.17 56.47 55.02 55.30 6369495
2017-10-31 55.00 56.60 54.93 56.38 4187965
2017-11-01 56.82 56.92 55.11 55.19 7687700
2017-11-02 55.13 56.42 54.43 55.22 4414355
2017-11-03 55.00 57.09 55.00 56.10 7000185
2017-11-06 60.00 62.00 59.60 61.94 15865960
2017-11-07 61.70 62.34 61.17 61.32 7137700
2017-11-08 61.20 64.13 61.00 62.84 7165305
2017-11-09 62.51 63.30 61.40 62.57 5526655
2017-11-10 61.92 62.18 60.46 60.57 9782400
2017-11-13 60.23 61.70 60.20 60.43 5689535
2017-11-14 60.12 60.37 58.84 59.71 5341520
2017-11-15 59.40 60.86 59.20 60.49 7695350
2017-11-16 62.16 66.44 61.02 65.25 18272225
2017-11-17 68.00 75.02 68.00 73.50 30247980
2017-11-20 72.40 72.60 67.70 68.81 17399025
2017-11-21 69.70 71.18 68.78 69.00 10954160
2017-11-22 68.81 71.08 68.81 69.54 10056140
2017-11-24 68.40 69.40 68.15 68.84 3529090
2017-11-27 68.20 68.62 66.51 66.71 4924970
2017-11-28 66.48 67.32 65.30 66.40 7322385
2017-11-29 66.13 66.24 63.64 64.88 8590310
2017-11-30 64.61 66.16 63.64 65.74 7594065
2017-12-01 64.93 65.72 63.67 64.78 5920595
2017-12-04 65.20 67.18 64.74 65.78 6715125
2017-12-05 65.13 65.60 63.25 63.60 6989635
2017-12-06 62.40 64.30 62.40 63.66 7331105
2017-12-07 64.05 64.70 63.31 64.07 5625300
2017-12-08 65.29 65.87 64.03 64.30 8501820
2017-12-11 65.03 68.98 64.84 68.95 8863415
2017-12-12 68.36 69.34 66.32 68.90 6758215
2017-12-13 70.00 72.90 69.90 71.56 8152615
2017-12-14 71.00 72.74 70.92 71.29 6474965
2017-12-15 71.03 71.31 69.82 71.16 9315850
2017-12-18 72.22 73.91 72.02 72.68 6885405
2017-12-19 72.48 74.07 71.80 72.37 7534180
2017-12-20 72.32 72.66 71.10 72.49 4798545
2017-12-21 74.33 75.53 74.02 74.27 7250720
2017-12-22 75.14 75.20 72.61 73.13 3711940
2017-12-26 72.57 73.20 70.47 72.31 4225455
2017-12-27 72.42 72.78 71.61 72.33 2827120
2017-12-28 72.29 72.56 69.04 69.99 9306250
2017-12-29 69.78 70.02 67.54 69.01 8368370
2018-01-02 69.60 71.08 68.80 69.67 9631325
2018-01-03 70.00 70.11 68.16 68.40 7184640
2018-01-04 68.95 69.60 67.32 68.00 6269670
2018-01-05 69.95 70.00 68.25 68.85 7141325
2018-01-08 69.06 69.59 67.32 68.95 6264060
2018-01-09 69.79 69.80 67.27 67.81 5283225
2018-01-10 67.50 67.56 66.50 66.98 4580045
2018-01-11 67.09 67.59 65.16 65.48 8983835
2018-01-12 65.92 66.48 64.83 65.77 5285110
2018-01-16 66.48 66.99 64.02 64.42 8110040
2018-01-17 64.78 65.56 64.44 64.88 5158665
2018-01-18 65.03 65.03 63.34 64.44 6630545
2018-01-19 66.03 66.39 64.60 65.11 7068835
2018-01-22 65.15 66.32 64.20 66.30 5086585
2018-01-23 66.48 67.54 65.80 66.91 6163080
2018-01-24 67.10 68.75 64.42 64.93 10022985
2018-01-25 65.47 66.49 65.03 65.92 5617270
2018-01-26 66.18 68.21 66.16 67.18 7286325
2018-01-29 68.60 68.60 65.25 65.34 9695535
2018-01-30 64.68 65.22 63.36 64.56 5849895
2018-01-31 65.44 65.71 64.00 64.03 5287540
2018-02-01 63.61 64.43 62.67 63.21 5193795
2018-02-02 63.00 64.25 62.33 63.48 5923270
2018-02-05 63.00 65.18 62.49 62.49 7673335
2018-02-06 61.10 63.32 60.92 62.77 8168535
2018-02-07 62.37 62.95 61.42 61.80 8770390
2018-02-08 58.88 63.00 57.87 57.92 15298480
2018-02-09 58.34 59.33 56.77 58.33 12109495
2018-02-12 58.65 59.29 57.56 58.98 5429785
2018-02-13 58.31 60.45 58.30 60.02 4894695
2018-02-14 59.97 61.52 59.90 61.21 4231585
2018-02-15 61.99 62.25 60.85 61.91 4265130
2018-02-16 61.96 62.42 61.35 61.49 3317500
2018-02-20 60.85 62.65 60.76 62.16 5518380
2018-02-21 62.71 63.24 61.27 61.35 5948665
2018-02-22 61.60 62.67 61.20 61.89 4222950
2018-02-23 62.54 62.60 61.12 62.33 3786715
2018-02-26 62.60 63.38 61.54 61.71 4190155
2018-02-27 61.53 61.78 58.85 59.26 6828450
2018-02-28 59.74 60.10 58.54 58.67 5833575
2018-03-01 58.80 59.04 56.80 57.31 7662325
2018-03-02 56.63 57.94 55.80 57.74 7319840
2018-03-05 57.80 59.24 57.74 58.96 5676540
2018-03-06 59.68 60.29 59.41 60.14 4597695
2018-03-07 59.42 61.46 59.34 61.26 4685765
2018-03-08 61.78 62.84 61.43 62.69 8654980
2018-03-09 62.89 63.76 62.26 62.51 5170845
2018-03-12 62.51 63.55 62.39 62.86 4068210
2018-03-13 62.91 63.46 61.20 62.32 4541690
2018-03-14 62.87 63.64 62.44 62.83 4651570
2018-03-15 63.58 65.80 63.40 65.12 7635340
2018-03-16 64.83 65.68 64.62 65.39 8573570
2018-03-19 64.01 64.87 62.06 63.59 7013545
2018-03-20 63.59 64.01 62.24 62.92 3332380
2018-03-21 62.76 64.37 62.20 63.95 4696685
2018-03-22 62.40 62.95 59.94 60.50 7074535
2018-03-23 60.37 60.79 59.07 59.13 3488950
2018-03-26 60.54 60.54 57.96 59.48 5164320
2018-03-27 59.48 59.48 55.79 56.15 9162805
2018-03-28 56.52 56.52 54.12 54.91 10619915
2018-03-29 55.34 56.78 54.96 56.08 6507740
2018-04-02 56.40 57.11 54.58 55.17 3544480
2018-04-03 55.64 56.01 53.80 54.24 6103455
2018-04-04 52.80 55.58 52.38 55.39 4920685
2018-04-05 55.69 56.50 55.27 55.61 4190205
2018-04-06 54.84 55.93 54.10 54.55 3157600
2018-04-09 55.13 57.52 55.04 56.10 5208365
2018-04-10 57.45 57.89 55.64 56.50 5107280
2018-04-11 56.14 57.40 56.00 56.35 2534045
2018-04-12 55.20 55.75 54.44 55.16 6278430
2018-04-13 55.40 55.55 53.97 54.60 4354055
2018-04-16 54.33 55.12 53.76 54.54 3621425
2018-04-17 54.40 56.00 54.25 55.64 3647425
2018-04-18 55.60 56.39 54.84 55.44 3872360
2018-04-19 55.15 55.27 53.95 55.03 4555360
2018-04-20 54.49 54.56 52.40 53.26 8251830
2018-04-23 52.99 53.64 52.06 52.16 4470920
2018-04-24 52.39 52.48 50.37 50.82 7718675
2018-04-25 51.17 51.31 49.69 49.81 5932480
2018-04-26 50.58 51.15 50.03 50.11 4134860
2018-04-27 50.65 51.20 49.84 50.79 3183970
2018-04-30 51.19 52.18 51.10 51.41 3196325
2018-05-01 51.52 52.51 51.50 52.19 2441605
2018-05-02 52.07 52.10 50.80 50.95 4288880
2018-05-03 50.80 51.23 49.75 49.84 5801680
2018-05-04 49.60 50.66 48.80 50.31 4877630
2018-05-07 50.64 51.34 50.55 51.11 3435480
2018-05-08 51.10 51.87 51.04 51.63 3514620
2018-05-09 51.59 52.32 51.50 51.99 3203830
2018-05-10 52.27 53.61 52.23 53.38 4758610
2018-05-11 53.90 54.00 52.90 53.54 3559230
2018-05-14 53.83 54.21 53.34 53.91 4963360
2018-05-15 53.37 53.86 52.23 53.27 5254225
2018-05-16 53.31 53.88 52.71 53.20 9079555
2018-05-17 50.17 50.44 48.01 49.23 24784750
2018-05-18 48.64 49.84 48.64 49.27 5483335
2018-05-21 49.38 49.57 46.29 46.72 10938610
2018-05-22 46.49 47.90 46.49 47.08 6837830
2018-05-23 46.60 47.55 46.18 46.51 5686010
2018-05-24 46.42 46.55 44.46 44.61 10477260
2018-05-25 44.79 46.06 44.62 45.71 8082550
2018-05-29 45.43 46.48 45.40 46.06 8214980
2018-05-30 46.08 46.17 44.96 45.40 5657995
2018-05-31 45.27 45.79 45.13 45.66 5233230
2018-06-01 45.86 46.97 45.62 46.50 5420500
2018-06-04 46.93 47.74 46.71 47.48 6415850
2018-06-05 48.00 48.00 47.10 47.67 5505055
2018-06-06 47.62 48.16 46.81 47.59 5394335
2018-06-07 47.49 48.34 47.41 47.93 5382475
2018-06-08 47.36 48.80 46.71 48.72 5914570
2018-06-11 49.06 51.21 48.97 50.64 9945615
2018-06-12 51.14 52.87 51.06 51.49 9296490
2018-06-13 51.80 52.56 50.55 51.04 5359025
2018-06-14 50.89 51.22 50.29 51.01 4479420
2018-06-15 50.38 51.15 50.02 50.98 8591955
2018-06-18 50.15 50.59 49.72 50.47 4660415
2018-06-19 48.59 50.50 48.54 49.84 5324090
2018-06-20 50.68 51.26 49.65 50.98 4728205
2018-06-21 50.52 51.44 50.12 50.84 3436080
2018-06-22 51.24 52.17 51.01 51.88 4806590
2018-06-25 50.83 51.25 49.00 49.67 6511790
2018-06-26 49.91 50.70 49.60 50.00 6041670
2018-06-27 50.11 50.42 48.50 48.77 4410770
2018-06-28 48.40 49.53 47.75 49.33 4617740
2018-06-29 49.94 50.88 49.72 50.53 4654420
2018-07-02 49.89 50.39 49.52 50.13 3838690
2018-07-03 51.60 51.79 49.88 49.92 3408285
2018-07-05 50.02 51.30 49.91 51.25 4592855
2018-07-06 51.06 52.57 51.05 52.24 5705525
2018-07-09 53.00 53.96 52.75 53.51 5465660
2018-07-10 53.60 54.09 52.60 53.05 3639470
2018-07-11 52.04 53.50 51.80 53.10 4242145
2018-07-12 53.43 53.62 52.76 53.42 3893915
2018-07-13 53.60 53.60 52.78 53.22 1748220
2018-07-16 53.44 53.98 52.90 53.61 2536915
2018-07-17 52.84 53.83 52.30 53.28 2689980
2018-07-18 53.40 53.40 51.63 52.32 3606035
2018-07-19 51.97 53.13 51.56 52.42 3118590
2018-07-20 52.90 53.20 52.46 52.85 2712080
2018-07-23 52.54 52.73 51.71 52.26 2526315
2018-07-24 52.84 53.29 52.68 52.75 2596275
2018-07-25 53.09 54.13 53.03 54.07 2143375
2018-07-26 53.29 53.76 53.23 53.53 2139530
2018-07-27 53.29 53.68 52.20 52.98 2649055
2018-07-30 53.12 53.12 51.51 51.92 2706925
2018-07-31 51.26 51.70 49.96 51.60 3123105
2018-08-01 51.30 52.23 51.00 51.74 1876890
2018-08-02 50.91 51.16 50.42 51.01 3914325
2018-08-03 51.30 52.07 50.99 51.63 2641385
2018-08-06 51.41 51.80 51.26 51.56 2812380
2018-08-07 51.82 53.36 51.82 52.31 4379395
2018-08-08 52.00 52.52 50.32 50.59 4876510
2018-08-09 47.60 48.35 44.78 45.04 20878790
2018-08-10 45.20 45.21 43.64 44.93 9065520
2018-08-13 44.79 44.93 42.72 43.16 11197660
2018-08-14 42.68 43.00 41.17 41.64 10727640
2018-08-15 40.00 40.83 39.07 40.13 11772320
2018-08-16 40.06 40.94 39.85 40.05 5992780
2018-08-17 39.82 41.61 39.78 41.33 7199615
2018-08-20 41.80 42.57 41.56 41.97 5192655
2018-08-21 42.17 42.75 42.11 42.25 3236230
2018-08-22 42.14 42.64 41.74 42.32 2467315
2018-08-23 42.26 42.63 41.12 41.15 3048680
2018-08-24 41.41 41.69 40.77 41.50 2909840
2018-08-27 42.05 42.63 41.84 42.36 4418700
2018-08-28 42.70 42.96 41.73 42.31 2523730
2018-08-29 42.19 42.28 41.44 41.89 3638120
2018-08-30 41.30 41.32 38.36 38.88 13425705
2018-08-31 38.11 39.81 37.78 39.54 8485585
2018-09-04 39.30 39.83 38.00 39.45 6137840
2018-09-05 38.40 38.65 37.74 37.95 6341810
2018-09-06 37.85 38.89 37.85 38.24 4180750
2018-09-07 37.91 39.29 37.84 38.67 3180475
2018-09-10 38.20 38.40 37.54 37.68 4715915
2018-09-11 37.13 37.93 36.92 37.76 3150255
2018-09-12 37.60 38.71 36.99 38.32 4671040
2018-09-13 39.05 40.49 38.94 40.35 6920255
2018-09-14 40.40 40.61 40.09 40.39 4333235
2018-09-17 39.57 40.29 39.19 39.67 5057055
2018-09-18 39.65 40.52 39.53 39.80 4496400
2018-09-19 39.80 41.30 39.75 40.94 4917620
2018-09-20 41.24 43.38 40.74 42.64 6924820
2018-09-21 43.80 43.86 42.83 42.95 6793610
2018-09-24 41.91 42.63 41.62 42.01 3370050
2018-09-25 42.31 43.33 42.05 43.11 3140345
2018-09-26 43.49 44.67 43.30 44.32 4646345
2018-09-27 44.27 45.15 43.66 45.11 7151395
2018-09-28 44.90 45.98 44.87 45.65 6330155
2018-10-01 46.11 47.50 45.88 46.79 7543525
2018-10-02 45.70 45.82 43.22 44.36 10149965
2018-10-03 44.76 45.02 44.24 44.53 2682595
2018-10-04 43.66 43.68 42.51 42.92 4415335
2018-10-05 42.83 43.49 42.77 43.10 4670115
2018-10-08 41.62 43.75 41.39 43.36 3598280
2018-10-09 43.19 43.67 42.51 43.42 3168220
2018-10-10 42.79 42.98 41.88 42.10 7636830
2018-10-11 41.12 42.57 41.00 42.28 7774405
2018-10-12 43.64 44.47 43.42 44.18 5817380
2018-10-15 43.09 43.89 42.52 43.59 2937125
2018-10-16 44.00 45.15 43.84 45.05 3473430
2018-10-17 44.96 45.00 43.84 44.20 2671145
2018-10-18 43.40 43.69 42.03 42.40 4275860
2018-10-19 43.44 43.88 41.76 42.03 4101215
2018-10-22 43.58 44.03 42.44 42.86 4350030
2018-10-23 40.93 42.53 40.27 42.19 3781270
2018-10-24 41.08 41.49 38.58 38.60 6291305
2018-10-25 39.00 39.95 38.80 39.90 4524425
2018-10-26 37.70 41.10 37.61 40.24 5313055
2018-10-29 41.08 41.08 38.67 39.42 3754425
2018-10-30 39.43 40.30 38.41 40.02 2977130
2018-10-31 41.01 41.85 40.68 41.57 3285625
2018-11-01 42.40 45.12 42.01 44.12 5529930
2018-11-02 45.00 45.25 43.77 44.53 3921175
2018-11-05 45.20 46.58 44.74 45.26 4203735
2018-11-06 45.47 46.69 45.07 45.73 2539185
2018-11-07 46.65 47.51 46.39 47.01 3704380
2018-11-08 46.54 47.70 45.80 46.28 4755635
2018-11-09 44.80 45.00 43.31 44.38 7250350
2018-11-12 43.99 43.99 41.73 42.52 4724920
2018-11-13 43.33 44.02 42.52 42.84 4171855
2018-11-14 43.39 44.27 43.08 43.94 4503560
2018-11-15 45.70 48.40 45.70 46.28 8773040
2018-11-16 45.97 47.60 45.83 46.68 4182730
2018-11-19 45.85 47.79 45.85 46.66 4715000
2018-11-20 45.20 46.32 45.00 45.36 3992100
2018-11-21 45.82 47.89 45.82 46.72 3293555
2018-11-23 46.09 46.21 44.20 45.15 2662635
2018-11-26 45.71 46.64 45.52 46.00 2101605
2018-11-27 45.82 46.25 45.02 46.07 2513290
2018-11-28 46.63 47.34 44.78 46.72 3917495
2018-11-29 45.62 46.09 44.18 44.65 4396400
2018-11-30 44.65 45.92 44.65 45.41 5326130
2018-12-03 46.83 47.69 46.34 47.07 5074535
2018-12-04 46.99 47.50 45.78 45.89 4237520
2018-12-06 44.61 48.09 44.00 47.69 5665600
2018-12-07 47.57 48.77 46.93 47.32 4965570
2018-12-10 46.84 48.12 46.50 47.36 3695435
2018-12-11 48.11 48.98 47.17 47.58 3190020
2018-12-12 48.83 50.19 48.17 49.42 4479435
2018-12-13 50.15 51.43 49.64 50.67 5970425
2018-12-14 49.53 50.39 49.22 49.60 4584780
2018-12-17 49.20 49.26 47.33 47.72 3015910
2018-12-18 48.04 48.17 46.37 46.50 3231410
2018-12-19 47.57 48.30 46.14 46.67 4229140
2018-12-20 47.00 47.59 45.84 47.16 3929240
2018-12-21 49.98 50.60 48.26 48.89 11931775
2018-12-24 48.38 49.97 48.35 49.01 2533130
2018-12-26 49.31 49.40 47.26 48.70 3157405
2018-12-27 47.84 49.35 47.47 49.28 5237375
2018-12-28 48.45 48.79 46.50 47.38 3775005
2018-12-31 47.82 48.78 46.78 47.07 2161865
2019-01-02 46.16 46.58 45.22 45.95 3898045
2019-01-03 45.31 45.71 43.77 44.18 3222450
2019-01-04 45.24 47.76 45.05 45.95 5759475
2019-01-07 47.00 48.20 46.13 47.90 3464380
2019-01-08 48.15 48.71 47.53 48.48 3105520
2019-01-09 48.80 51.74 48.61 51.69 6162970
2019-01-10 50.76 51.19 49.79 51.03 4140315
2019-01-11 50.69 50.88 48.30 48.68 4153030
2019-01-14 48.43 49.28 47.84 48.02 3706840
2019-01-15 48.66 49.52 48.37 49.40 3490635
2019-01-16 49.60 51.02 49.60 50.84 4471250
2019-01-17 50.48 51.00 49.83 50.44 2687990
2019-01-18 50.99 51.73 50.23 50.54 3919140
2019-01-22 49.82 49.94 48.49 49.02 3207070
2019-01-23 49.41 49.90 48.70 49.26 2310515
2019-01-24 49.48 49.92 47.56 48.08 4800830
2019-01-25 49.19 49.23 48.26 48.52 4915920
2019-01-28 48.17 48.83 47.28 48.25 2745060
2019-01-29 47.75 48.15 47.00 47.62 2160440
2019-01-30 48.35 48.81 47.44 48.61 3408890
2019-01-31 48.80 50.49 48.80 50.39 4649235
2019-02-01 49.86 51.20 49.54 49.96 3136450
2019-02-04 49.96 50.97 49.96 50.33 1567860
2019-02-05 50.37 51.40 50.37 51.35 1533925
2019-02-06 50.71 50.77 48.59 48.63 2989325
2019-02-07 48.40 48.50 47.07 47.54 3560475
2019-02-08 47.40 48.20 47.06 47.98 1768125
2019-02-11 48.47 49.10 48.01 48.03 2236250
2019-02-12 48.36 49.13 48.12 48.88 2352890
2019-02-13 49.08 49.59 47.70 48.11 3687505
2019-02-14 47.92 48.32 47.45 48.23 1613715
2019-02-15 48.35 48.35 45.20 45.52 5531260
2019-02-19 47.00 47.74 45.84 45.93 6565280
2019-02-20 46.37 47.52 45.90 46.52 5595980
2019-02-21 45.86 46.00 43.26 43.78 13446405
2019-02-22 44.20 45.00 44.09 44.53 6351380
2019-02-25 45.45 45.92 44.14 44.84 7100140
2019-02-26 44.28 45.28 44.05 44.97 3421595
2019-02-27 44.93 45.35 44.65 45.12 2622780
2019-02-28 45.01 45.18 44.20 44.64 3791595
2019-03-01 45.00 45.13 42.47 43.48 6436810
2019-03-04 43.80 43.82 42.66 43.79 4417635
2019-03-05 43.66 46.12 43.66 45.79 4789510
2019-03-06 45.84 46.83 45.48 46.36 3381610
2019-03-07 45.45 45.86 44.74 44.89 3866325
2019-03-08 44.12 46.20 43.80 45.31 3140195
2019-03-11 45.85 47.12 45.78 46.59 3140820
2019-03-12 46.71 47.00 45.99 46.55 2561155
2019-03-13 46.41 48.62 46.02 48.17 3932490
2019-03-14 47.48 47.90 46.75 47.71 2253155
2019-03-15 48.10 48.82 48.10 48.47 3897525
2019-03-18 48.95 49.19 47.90 48.70 2298610
2019-03-19 49.00 49.19 48.22 48.86 2506815
2019-03-20 48.14 48.60 47.19 47.40 3324350
2019-03-21 47.31 48.32 47.19 48.00 3539515
2019-03-22 47.64 47.86 46.37 46.47 2464955
2019-03-25 46.30 46.98 45.78 46.75 3340370
2019-03-26 46.87 47.83 46.85 47.08 2334270
2019-03-27 47.23 47.67 46.96 47.05 2638765
2019-03-28 47.08 47.34 46.47 47.25 1617560
2019-03-29 47.87 48.35 47.53 48.29 3374120
2019-04-01 48.98 51.46 48.76 51.20 5152500
2019-04-02 50.92 51.83 50.55 51.66 3504700
2019-04-03 51.80 54.03 51.73 53.51 5359615
2019-04-04 53.40 54.19 53.31 53.95 3854605
2019-04-05 54.33 56.55 54.01 55.94 5734770
2019-04-08 55.60 55.79 54.20 55.75 5049050
2019-04-09 55.59 56.17 54.95 55.34 3334585
2019-04-10 55.24 55.32 53.81 54.59 4224700
2019-04-11 54.71 54.77 54.20 54.72 1654950
2019-04-12 55.09 55.62 54.63 54.89 2348760
2019-04-15 54.73 54.88 53.52 54.11 1914785
2019-04-16 54.48 54.57 52.98 53.15 2328775
2019-04-17 53.50 54.24 53.29 53.66 2846100
2019-04-18 53.69 53.80 52.67 53.20 2443125
2019-04-22 52.58 53.76 52.40 53.61 1576250
2019-04-23 53.60 54.91 53.56 54.83 3252415
2019-04-24 54.33 54.89 53.48 54.84 2242535
2019-04-25 54.76 55.79 54.29 55.59 3458065
2019-04-26 55.41 56.59 55.04 56.15 3215325
2019-04-29 56.36 56.98 56.22 56.73 1855105
2019-04-30 56.73 57.46 56.28 56.91 3132250
2019-05-01 57.28 57.70 56.83 57.07 2514320
2019-05-02 56.37 57.84 55.68 56.08 3985160
2019-05-03 56.00 57.94 55.78 57.09 3938220
2019-05-06 54.42 56.45 54.26 56.28 4119675
2019-05-07 55.57 55.73 52.10 52.83 8552810
2019-05-08 52.83 53.10 50.04 52.88 5180825
2019-05-09 51.59 52.54 50.87 52.33 4103195
2019-05-10 52.42 53.12 51.64 52.89 4955675
2019-05-13 50.78 51.41 50.47 50.91 5583975
2019-05-14 51.71 52.81 51.07 52.47 4643490
2019-05-15 52.30 53.39 51.80 52.41 3634645
2019-05-16 55.00 56.40 54.54 55.82 7836890
2019-05-17 54.85 54.90 52.83 53.31 5164170
2019-05-20 52.40 52.40 50.84 51.52 4829705
2019-05-21 52.09 52.84 51.68 52.52 3744235
2019-05-22 52.40 52.53 51.25 52.16 4241220
2019-05-23 51.29 52.17 50.60 52.03 3994235
2019-05-24 52.17 52.40 50.87 51.20 4427875
2019-05-28 51.27 51.74 50.13 50.17 11847360
2019-05-29 49.65 50.38 49.23 49.69 3760360
2019-05-30 49.59 50.53 49.35 49.85 3368550
2019-05-31 49.30 50.73 49.20 49.72 3494815
2019-06-03 49.92 50.18 48.57 48.93 4200115
2019-06-04 49.58 50.25 48.71 50.18 3494805
2019-06-05 50.68 50.89 48.64 49.11 3382580
2019-06-06 49.25 50.75 48.84 50.49 2591155
2019-06-07 50.77 52.09 50.64 51.65 2865145
2019-06-10 52.13 52.86 51.50 52.57 3371465
2019-06-11 53.56 54.08 53.00 53.96 3757600
2019-06-12 53.37 53.72 53.11 53.51 3450595
2019-06-13 53.60 53.97 53.31 53.48 2741565
2019-06-14 53.04 53.48 52.85 53.19 4835190
2019-06-17 54.00 54.00 52.41 52.75 2587010
2019-06-18 53.24 54.11 53.04 53.23 2120680
2019-06-19 53.24 53.48 51.63 51.99 3700730
2019-06-20 53.01 54.01 52.70 53.05 2444850
2019-06-21 52.94 53.37 52.39 52.49 3014790
2019-06-24 52.84 52.94 52.23 52.39 1518225
2019-06-25 51.95 52.00 50.53 50.92 2286005
2019-06-26 50.98 51.92 50.92 51.31 1985935
2019-06-27 51.70 52.39 51.39 52.27 1687870
2019-06-28 52.53 52.60 50.90 51.15 1949415
2019-07-01 52.75 53.06 52.27 52.54 2525895
2019-07-02 52.68 53.30 52.10 52.34 2267140
2019-07-03 52.58 53.15 52.08 53.11 1862790
2019-07-05 52.60 53.25 51.72 52.30 1792435
2019-07-08 52.06 52.18 51.36 51.56 1903150
2019-07-09 50.90 51.71 50.82 51.51 1499780
2019-07-10 52.28 52.92 51.83 52.52 1885530
2019-07-11 52.78 52.80 52.00 52.68 1585460
2019-07-12 52.96 53.42 51.87 51.97 1809365
2019-07-15 52.23 52.45 51.22 51.25 2031605
2019-07-16 51.44 52.15 51.28 51.88 1538435
2019-07-17 51.41 51.45 50.11 50.49 2084295
2019-07-18 50.37 50.38 49.55 49.60 3289235
2019-07-19 50.16 50.50 48.69 48.76 3211785
2019-07-22 49.20 49.24 48.36 48.59 2037810
2019-07-23 48.62 49.39 48.62 49.01 1874975
2019-07-24 49.05 49.51 48.81 49.03 1717270
2019-07-25 49.10 49.10 47.06 48.02 2644755
2019-07-26 48.61 48.65 47.58 47.79 2520140
2019-07-29 47.67 47.75 46.07 46.16 4566065
2019-07-30 46.10 47.28 45.60 46.56 2927755
2019-07-31 46.53 46.84 45.21 46.16 2742955
2019-08-01 46.50 47.19 44.40 44.99 3518260
2019-08-02 44.35 44.95 43.06 43.94 4582290
2019-08-05 42.54 43.04 41.80 42.38 5050630
2019-08-06 43.27 43.52 42.43 42.53 4595430
2019-08-07 42.20 43.47 41.89 43.17 3868005
2019-08-08 46.00 48.99 45.43 47.60 10193220
2019-08-09 47.13 49.22 47.07 48.58 6526555
2019-08-12 47.37 47.80 47.00 47.03 3885050
2019-08-13 47.10 52.36 47.08 52.17 9491120
2019-08-14 50.60 52.95 50.56 52.43 7882810
2019-08-15 52.45 52.45 50.03 50.94 5031645
2019-08-16 51.52 51.92 50.42 51.70 3936615
2019-08-19 52.42 52.58 51.47 52.45 2884140
2019-08-20 50.70 51.51 49.78 49.82 3877525
2019-08-21 50.49 51.32 50.21 50.67 2724780
2019-08-22 50.70 50.70 49.33 49.42 2695130
2019-08-23 49.16 49.74 48.78 49.45 2951980
2019-08-26 49.94 50.08 49.16 49.79 4569140
2019-08-27 50.34 51.45 50.26 51.31 4225990
2019-08-28 51.00 51.20 49.93 50.10 2622510
2019-08-29 50.76 51.20 50.29 50.74 2983435
2019-08-30 50.97 51.16 50.40 51.00 4345080
2019-09-03 50.78 51.93 50.07 51.69 4057160
2019-09-04 52.47 54.91 52.43 53.68 5379705
2019-09-05 54.18 54.70 53.70 54.21 3360170
2019-09-06 54.40 56.45 54.33 55.76 6190795
2019-09-09 55.80 56.43 55.67 56.07 2920160
2019-09-10 55.63 56.00 53.98 54.54 3668480
2019-09-11 54.63 55.54 54.09 55.14 2711140
2019-09-12 55.46 55.64 54.52 54.71 1977010
2019-09-13 54.80 55.66 54.48 55.05 2643240
2019-09-16 54.43 54.88 53.85 54.08 2449060
2019-09-17 54.18 54.39 53.15 54.03 3098635
2019-09-18 54.22 54.39 53.28 54.00 2363810
2019-09-19 53.90 55.07 53.83 54.25 3217210
2019-09-20 54.03 54.84 53.61 53.89 3096880
2019-09-23 53.43 53.69 53.07 53.34 2858520
2019-09-24 53.82 53.82 52.12 52.62 1900140
2019-09-25 52.19 53.30 51.79 53.06 3148760
2019-09-26 53.18 55.09 53.00 54.67 2730750
2019-09-27 54.67 55.58 51.12 52.14 8153930
2019-09-30 52.67 55.13 52.60 53.24 6133330
2019-10-01 53.21 53.52 51.07 52.55 3513935
2019-10-02 52.40 52.79 51.44 52.03 2971085
2019-10-03 52.30 53.07 51.87 52.59 3247825
2019-10-04 52.67 53.13 52.40 52.73 2743445
2019-10-07 52.70 53.29 52.44 52.88 2728275
2019-10-08 52.15 52.38 50.59 50.93 4078105
2019-10-09 51.14 51.68 50.75 51.28 2254980
2019-10-10 51.47 52.26 51.08 51.79 2757765
2019-10-11 52.78 54.84 52.40 53.76 4062930
2019-10-14 53.29 55.88 53.10 55.32 3978505
2019-10-15 55.48 57.40 55.45 57.26 5890225
2019-10-16 56.86 59.00 56.64 58.95 7028180
2019-10-17 58.81 59.00 57.30 57.77 3539390
2019-10-18 57.79 58.26 56.97 57.21 3296825
2019-10-21 58.02 58.20 56.20 56.28 2811630
2019-10-22 56.65 57.04 54.58 54.85 3868515
2019-10-23 54.53 54.97 53.80 54.17 4462690
2019-10-24 54.68 57.20 54.55 56.58 3886595
2019-10-25 56.58 57.16 55.96 56.23 3334410
2019-10-28 56.43 57.56 56.08 56.73 2061185
2019-10-29 56.63 56.91 55.95 56.66 1955835
2019-10-30 56.82 57.33 56.24 57.23 1830545
2019-10-31 57.24 57.60 56.54 57.17 2337610
2019-11-01 57.60 58.59 57.07 57.91 2582345
2019-11-04 59.65 61.85 59.65 61.54 5558965
2019-11-05 61.70 61.80 58.63 58.81 4430575
2019-11-06 58.88 60.61 58.54 59.86 3169240
2019-11-07 60.34 60.79 59.67 60.03 2168990
2019-11-08 59.70 59.90 59.13 59.81 1174015
2019-11-11 59.47 59.47 58.54 59.05 1545825
2019-11-12 59.60 59.70 58.80 59.30 1781790
2019-11-13 58.18 59.35 58.03 59.00 2363110
2019-11-14 59.13 59.13 57.44 57.94 2252110
2019-11-15 58.35 58.94 58.09 58.25 1361285
2019-11-18 58.07 58.51 57.60 58.05 1628955
2019-11-19 58.42 58.51 57.17 57.70 2624610
2019-11-20 57.00 57.89 56.71 57.56 3101970
2019-11-21 59.00 61.10 57.73 58.88 7266270
2019-11-22 59.68 62.35 59.68 62.08 6484540
2019-11-25 61.00 61.00 59.80 60.92 6672740
2019-11-26 60.72 63.20 60.39 62.90 6323435
2019-11-27 62.43 64.00 61.10 63.85 5106470
2019-11-29 62.61 63.81 62.36 63.06 4006605
2019-12-02 63.19 63.40 62.49 62.75 3120380
2019-12-03 61.68 63.58 61.15 63.46 3319440
2019-12-04 64.67 65.00 63.33 63.66 3223460
2019-12-05 63.04 64.19 62.58 62.84 3294090
2019-12-06 63.30 63.30 61.74 61.93 2180155
2019-12-09 61.80 62.25 61.46 61.61 2462215
2019-12-10 61.87 62.19 61.50 61.85 3069090
2019-12-11 62.58 63.10 62.04 62.10 2697150
2019-12-12 61.64 62.29 60.30 60.85 3867420
2019-12-13 61.20 61.27 60.42 60.80 4166555
2019-12-16 61.30 61.81 60.41 60.93 3912435
2019-12-17 60.95 61.15 59.69 60.91 3725430
2019-12-18 61.09 61.14 60.13 60.32 3731575
2019-12-19 60.62 62.12 60.39 61.44 4234835
2019-12-20 61.77 61.77 60.80 61.04 3369170
2019-12-23 60.96 61.20 60.47 60.67 2066415
2019-12-24 60.86 60.86 60.14 60.17 1287205
2019-12-26 60.49 61.68 60.41 61.26 4171505
2019-12-27 61.63 61.63 60.66 61.22 1884265
2019-12-30 61.45 61.47 60.59 60.72 1713210
2019-12-31 61.13 61.43 60.52 61.33 1711730
2020-01-02 62.76 67.58 62.72 65.74 6867545
2020-01-03 64.66 66.37 64.44 64.93 3287395
2020-01-06 64.73 64.91 63.86 64.81 2796640
2020-01-07 64.91 66.15 64.58 65.61 2578565
2020-01-08 65.36 66.81 65.36 66.20 2141435
2020-01-09 66.80 67.83 66.51 67.67 3511490
2020-01-10 67.87 68.46 67.64 67.78 2850015
2020-01-13 68.35 70.20 68.35 69.91 4160340
2020-01-14 69.90 70.27 69.21 69.78 4023220
2020-01-15 70.00 70.28 69.10 69.14 3155530
2020-01-16 69.06 70.10 68.29 70.03 3254800
2020-01-17 70.39 70.40 69.09 69.96 3912125
2020-01-21 69.68 69.68 67.84 68.16 4950990
2020-01-22 68.50 68.92 67.97 68.03 2514925
2020-01-23 67.08 67.80 66.43 66.99 4300575
2020-01-24 67.25 67.83 65.41 65.63 4986185
2020-01-27 63.57 64.90 63.50 64.42 5761700
2020-01-28 64.91 65.74 64.53 65.58 3364015
2020-01-29 66.29 66.72 65.81 66.67 3063575
2020-01-30 65.78 66.49 65.43 65.60 2599040
2020-01-31 65.35 65.35 63.94 64.15 4016790
2020-02-03 64.80 66.47 64.65 65.90 4653690
2020-02-04 67.78 69.24 67.20 68.55 5432205
2020-02-05 69.44 69.59 67.02 67.57 3258535
2020-02-06 68.04 69.53 67.22 69.38 3843420
2020-02-07 69.35 69.46 67.45 67.95 4953920
2020-02-10 68.21 71.10 68.06 70.50 4883205
2020-02-11 71.29 71.65 70.01 70.19 2519670
2020-02-12 70.54 70.70 69.43 69.66 3155985
2020-02-13 69.53 70.97 69.09 70.87 3255765
2020-02-14 71.74 71.74 70.31 70.93 2218685
2020-02-18 70.60 71.23 70.25 70.55 2675675
2020-02-19 70.96 72.20 70.84 71.36 2968805
2020-02-20 70.72 71.35 68.63 69.97 3926920
2020-02-21 70.00 70.09 68.76 69.00 2003150
2020-02-24 66.56 67.90 65.65 67.00 3144060
2020-02-25 68.21 69.78 67.00 67.58 3550885
2020-02-26 69.58 70.34 68.00 69.17 4518850
2020-02-27 66.44 67.25 63.08 64.39 6481715
2020-02-28 62.70 64.92 62.24 63.74 5806940
2020-03-02 63.87 64.29 61.35 62.01 7089250
2020-03-03 62.62 64.60 62.02 63.89 7586990
2020-03-04 64.40 67.78 64.40 67.34 4144620
2020-03-05 66.60 69.69 66.50 68.19 5864695
2020-03-06 65.86 67.60 65.58 67.24 5042115
2020-03-09 63.68 65.48 63.00 64.25 4673000
2020-03-10 65.70 65.92 63.83 64.94 4045860
2020-03-11 63.76 67.17 63.61 64.82 4903625
2020-03-12 61.21 62.72 58.11 59.52 7047245
2020-03-13 62.90 64.00 60.43 63.98 5558940
2020-03-16 59.64 61.33 56.61 56.67 7904125
2020-03-17 57.81 60.40 56.30 59.15 5258870
2020-03-18 56.43 57.83 53.17 54.09 6866435
2020-03-19 54.14 60.01 54.14 58.24 6184520
2020-03-20 60.20 62.68 56.59 57.01 6520435
2020-03-23 58.34 61.37 57.05 59.76 5151520
2020-03-24 61.84 65.60 60.61 64.77 5387580
2020-03-25 64.68 65.34 61.40 61.58 4961740
2020-03-26 62.75 64.73 62.41 63.59 4281775
2020-03-27 61.02 61.60 60.00 60.27 3476325
2020-03-30 60.27 62.20 60.19 61.38 4210865
2020-03-31 62.36 64.30 61.43 64.19 4565565
2020-04-01 62.35 66.63 62.00 64.68 4607170
2020-04-02 64.00 66.32 64.00 66.22 2563835
2020-04-03 65.24 67.53 64.81 65.00 3990480
2020-04-06 67.19 67.72 64.45 67.52 3556625
2020-04-07 68.02 68.28 65.21 65.39 4613420
2020-04-08 65.88 66.23 64.44 65.06 2895215
2020-04-09 65.51 66.27 64.20 65.47 2902750
2020-04-13 65.25 67.97 65.11 67.71 3920975
2020-04-14 69.50 70.11 68.08 68.37 3269355
2020-04-15 67.64 70.15 67.64 69.96 1806290
2020-04-16 70.22 72.69 70.02 72.44 4357595
2020-04-17 73.00 73.50 68.57 69.73 3938975
2020-04-20 69.21 70.76 69.08 69.77 2762800
2020-04-21 69.08 70.28 67.41 68.88 2670945
2020-04-22 70.24 70.32 69.03 69.73 2436415
2020-04-23 70.20 70.20 67.92 68.57 2871250
2020-04-24 69.51 69.86 67.99 69.79 1917625
2020-04-27 71.28 72.56 70.47 71.85 2655125
2020-04-28 72.16 72.79 70.16 70.67 3767530
2020-04-29 70.47 71.75 69.51 70.68 2736380
2020-04-30 69.92 70.78 67.98 68.99 3699850
2020-05-01 67.74 68.12 64.88 65.07 3491280
2020-05-04 66.15 66.87 65.40 65.92 2783155
2020-05-05 68.36 69.51 67.49 67.85 3225140
2020-05-06 68.20 69.87 68.04 68.40 1819765
2020-05-07 68.97 69.85 68.58 69.46 2118860
2020-05-08 70.78 72.30 70.77 71.95 2224385
2020-05-11 72.05 73.02 71.05 71.22 2514510
2020-05-12 71.88 73.43 71.64 72.13 2550450
2020-05-13 72.98 75.20 72.71 74.19 4688595
2020-05-14 71.77 74.51 71.77 74.41 3068970
2020-05-15 73.78 74.97 73.64 74.88 2786370
2020-05-18 77.00 77.20 74.74 76.38 3454020
2020-05-19 77.00 79.97 76.17 79.14 6416000
2020-05-20 77.80 79.90 76.37 78.06 7633575
2020-05-21 77.72 80.41 77.58 80.35 4120430
2020-05-22 76.88 77.05 73.08 74.45 6236010
2020-05-26 76.42 79.08 76.25 77.27 4499815
2020-05-27 77.23 77.52 75.00 75.42 4205920
2020-05-28 75.00 75.18 73.12 73.25 4222800
2020-05-29 73.70 76.75 72.20 76.58 5543775
2020-06-01 77.97 79.57 74.29 79.52 6184885
2020-06-02 79.78 83.29 78.40 81.73 7653275
2020-06-03 84.04 85.00 82.41 82.92 6976750
2020-06-04 83.04 84.80 80.25 81.00 7779440
2020-06-05 82.98 85.47 82.04 85.07 7682015
2020-06-08 85.00 85.19 80.82 81.83 6782000
2020-06-09 81.60 82.86 80.65 81.91 4069870
2020-06-10 82.74 85.38 80.90 85.00 8340095
2020-06-11 82.24 83.15 80.68 82.29 15086605
2020-06-12 83.11 83.73 80.77 81.90 7045530
2020-06-15 81.00 83.12 80.36 82.64 4937055
2020-06-16 84.86 84.86 81.94 82.53 4901175
2020-06-17 83.18 83.42 81.23 81.47 5175425
2020-06-18 81.91 82.97 81.38 81.86 2728035
2020-06-19 83.20 83.77 81.65 82.64 4721015
2020-06-22 83.30 83.64 82.01 83.64 2890165
2020-06-23 85.00 87.57 84.64 87.01 7226230
2020-06-24 87.40 88.37 84.71 87.49 4968455
2020-06-25 86.41 87.72 85.70 87.21 3156540
2020-06-26 87.29 88.36 86.63 87.61 2975775
2020-06-29 87.01 87.01 85.27 86.53 3008335
2020-06-30 86.88 87.56 85.35 85.88 3062155
2020-07-01 85.60 86.35 85.00 85.55 3518135
2020-07-02 87.36 87.54 85.89 86.18 4309685
2020-07-06 88.13 89.84 87.23 88.01 5185250
2020-07-07 87.88 89.94 87.52 88.86 4686305
2020-07-08 90.57 91.20 89.74 90.91 4837760
2020-07-09 98.85 100.65 95.60 96.65 10859125
2020-07-10 98.20 98.40 94.77 96.89 6865655
2020-07-13 97.10 98.50 94.89 95.40 4821465
2020-07-14 92.38 95.39 91.77 95.21 3926510
2020-07-15 96.11 96.11 94.19 94.44 3619135
2020-07-16 91.60 91.65 89.32 90.00 4295935
2020-07-17 90.62 91.71 90.25 91.45 2801220
2020-07-20 92.00 94.78 91.40 94.18 2289390
2020-07-21 96.00 97.21 93.81 94.37 2772065
2020-07-22 93.52 94.57 92.42 93.02 2656040
2020-07-23 93.06 93.11 90.43 91.08 3009285
2020-07-24 88.29 89.74 86.80 89.67 4207770
2020-07-27 90.36 91.05 89.67 90.38 2726070
2020-07-28 88.82 91.43 88.82 90.06 1910315
2020-07-29 90.06 91.57 89.87 90.48 2852110
2020-07-30 90.22 90.93 89.61 90.24 2296820
2020-07-31 90.79 91.91 90.08 91.68 2573775
2020-08-03 92.79 94.37 92.79 93.80 2571205
2020-08-04 93.43 95.96 93.43 95.96 3070395
2020-08-05 96.02 97.42 95.48 96.17 1968470
2020-08-06 97.13 97.39 95.66 96.41 3436180
2020-08-07 94.20 94.91 92.26 93.30 3554970
2020-08-10 92.89 93.20 90.66 91.28 2718560
2020-08-11 92.19 92.31 90.40 90.90 2277530
2020-08-12 91.22 95.39 91.22 94.91 2615060
2020-08-13 93.36 94.00 90.34 92.97 3586910
2020-08-14 93.02 93.62 91.67 92.28 1920920
2020-08-17 92.61 95.46 92.55 94.91 1727990
2020-08-18 96.00 96.72 95.42 95.96 1801465
2020-08-19 96.00 96.20 94.05 95.14 2110440
2020-08-20 95.00 95.97 94.62 95.86 1608335
2020-08-21 95.55 97.12 95.12 97.00 1397445
2020-08-24 98.00 99.76 97.74 98.58 1838455
2020-08-25 99.96 103.10 99.43 102.83 3110910
2020-08-26 102.60 103.53 101.88 102.80 2667795
2020-08-27 103.50 103.50 101.35 102.38 2437890
2020-08-28 101.81 103.00 100.65 100.83 3001490
2020-08-31 98.34 99.60 97.12 97.44 3743675
2020-09-01 98.07 99.05 96.20 98.36 3648030
2020-09-02 99.54 100.86 98.46 98.72 2520705
2020-09-03 97.81 97.99 95.17 97.07 3251140
2020-09-04 95.77 97.68 93.37 97.05 3203110
2020-09-08 92.77 93.93 91.30 91.55 3175345
2020-09-09 93.56 95.25 93.12 94.40 1922090
2020-09-10 93.62 95.20 91.40 91.90 2071990
2020-09-11 92.15 92.82 90.32 91.14 1422795
2020-09-14 92.67 94.21 92.15 93.09 1713100
2020-09-15 94.00 95.86 94.00 95.50 1389140
2020-09-16 95.78 96.14 94.20 94.86 1858290
2020-09-17 92.19 94.39 92.00 94.00 2491325
2020-09-18 97.04 97.39 92.36 93.21 4514475
2020-09-21 92.87 96.10 92.73 95.98 3453920
2020-09-22 96.01 97.14 94.92 96.86 1728235
2020-09-23 96.19 96.60 94.07 94.20 2004595
2020-09-24 93.38 94.93 92.60 94.04 2289855
2020-09-25 93.15 95.01 92.88 94.43 1683925
2020-09-28 94.17 94.17 91.48 92.79 2601510
2020-09-29 92.91 92.91 89.93 90.15 2864605
2020-09-30 89.80 91.52 88.83 90.93 2325585
2020-10-01 91.81 93.21 90.96 92.72 1710205
2020-10-02 91.28 92.09 88.12 89.10 1648269
2020-10-05 89.80 90.95 89.16 90.62 1484285
2020-10-06 90.14 91.10 89.22 89.39 1708616
2020-10-07 89.60 89.99 86.10 86.94 3037498
2020-10-08 86.50 88.94 85.04 88.42 2616355
2020-10-09 89.30 91.09 89.03 90.60 1703631
2020-10-12 91.79 92.88 90.85 91.50 2458732
2020-10-13 90.40 91.84 90.01 90.87 2128747
2020-10-14 91.46 91.46 89.40 89.57 2207382
2020-10-15 88.05 88.66 86.38 88.33 2069601
2020-10-16 88.99 89.99 87.91 88.52 1990252
2020-10-19 89.20 90.34 87.13 87.35 2385425
2020-10-20 88.08 89.01 87.10 88.37 2301010
2020-10-21 88.10 89.38 87.70 88.24 1497297
2020-10-22 88.26 89.50 87.14 87.57 2086783
2020-10-23 87.43 87.52 84.98 85.87 2272280
2020-10-26 85.31 86.79 85.17 86.71 1164234
2020-10-27 87.16 89.07 86.17 88.42 1650313
2020-10-28 87.60 89.18 85.96 86.24 2363483
2020-10-29 87.31 89.62 87.01 88.21 2008017
2020-10-30 87.05 87.66 85.91 86.79 1998941
2020-11-02 86.25 86.38 82.94 84.33 2574393
2020-11-03 82.93 86.70 82.93 85.91 2354123
2020-11-04 89.82 94.25 88.82 93.68 3539361
2020-11-05 96.10 96.10 89.88 91.58 3421970
2020-11-06 91.91 92.31 89.77 92.04 1908682
2020-11-09 91.36 91.63 87.80 87.84 3560283
2020-11-10 87.90 90.20 85.40 87.55 3366124
2020-11-11 88.39 90.66 88.16 89.59 2603755
2020-11-12 90.89 91.52 86.86 87.34 3368190
2020-11-13 89.23 89.76 87.27 88.27 2511874
2020-11-16 87.88 88.48 86.18 87.10 2264157
2020-11-17 87.73 88.45 85.88 86.85 2396768
2020-11-18 87.29 88.06 84.88 85.50 3358786
2020-11-19 87.25 90.50 87.00 89.22 4215186
2020-11-20 91.02 94.08 91.02 93.51 3584059
2020-11-23 94.68 95.74 93.43 94.79 2987443
2020-11-24 97.00 98.40 96.58 97.52 4046429
2020-11-25 95.52 96.25 92.61 93.80 3324602
2020-11-27 93.51 93.95 92.16 93.34 1407095
2020-11-30 93.13 93.15 90.13 90.37 3213824
2020-12-01 90.71 91.39 89.43 89.98 1983813
2020-12-02 89.57 89.77 87.14 88.13 2340037
2020-12-03 87.95 88.64 87.52 87.83 1823020
2020-12-04 89.00 90.15 87.08 87.38 2285179
2020-12-07 89.14 91.14 88.82 89.41 3041874
2020-12-08 91.20 91.82 90.26 91.61 1958060
2020-12-09 91.01 91.56 88.59 89.01 2985393
2020-12-10 88.06 88.07 86.22 87.37 2472604
2020-12-11 87.29 89.50 87.24 88.26 2438753
2020-12-14 87.41 87.90 85.65 86.88 2105717
2020-12-15 87.06 87.30 84.80 85.58 3455292
2020-12-16 86.75 88.75 86.61 88.39 2813152
2020-12-17 90.82 91.99 89.81 90.89 2936196
2020-12-18 91.91 95.46 91.90 94.79 6555793
2020-12-21 92.56 94.69 92.56 92.93 2257757
2020-12-22 93.04 93.40 91.49 92.50 1259482
2020-12-23 92.80 93.28 90.72 92.58 904090
2020-12-24 91.55 93.00 90.95 92.66 646437
2020-12-28 92.65 93.39 90.18 91.13 1698748
2020-12-29 92.32 95.00 92.32 93.44 2141112
2020-12-30 94.90 96.79 94.22 95.93 1919428
2020-12-31 96.05 97.04 94.93 95.77 1383711
2021-01-04 96.06 98.13 95.30 96.74 2159377
2021-01-05 96.93 101.86 96.81 101.57 2934227
2021-01-06 99.96 105.80 99.96 103.61 3650015
2021-01-07 104.84 112.75 104.70 111.89 4522331
2021-01-08 111.62 114.80 110.83 114.57 3378076
2021-01-11 111.00 111.97 109.04 109.20 3377736
2021-01-12 108.75 110.07 106.06 107.45 2398226
2021-01-13 105.60 107.79 105.51 107.05 2723292
2021-01-14 108.49 108.53 104.64 104.77 3573882
2021-01-15 105.33 106.70 104.13 105.08 1308577
2021-01-19 107.74 110.37 107.54 110.10 2234109
2021-01-20 112.73 113.58 111.07 112.95 2511857
2021-01-21 115.00 116.09 113.25 116.03 2981271
2021-01-22 114.69 117.56 113.79 116.76 1829712
2021-01-25 125.84 128.38 123.50 124.29 4031555
2021-01-26 122.29 122.84 120.12 121.93 1923241
2021-01-27 119.54 122.33 118.33 119.09 2043521
2021-01-28 117.94 118.16 115.10 117.24 2182297
2021-01-29 114.76 116.86 113.47 114.99 2953090
2021-02-01 116.20 119.63 116.20 118.25 1525899
2021-02-02 120.45 123.49 120.12 123.37 2316252
2021-02-03 122.75 123.65 121.46 122.93 1525035
2021-02-04 121.08 122.89 120.83 122.28 2499759
2021-02-05 122.13 126.00 121.75 124.02 2139619
2021-02-08 124.80 126.86 123.52 124.13 2012009
2021-02-09 130.81 133.75 129.90 132.42 3759813
2021-02-10 133.20 133.20 127.48 131.05 1825615
2021-02-11 132.36 134.33 131.89 132.47 979248
2021-02-12 131.18 133.23 130.57 132.12 1048014
2021-02-16 128.53 129.55 125.36 126.98 2738843
2021-02-17 126.10 128.57 123.62 126.90 1893979
2021-02-18 121.50 124.78 118.85 124.32 2197120
2021-02-19 124.78 126.58 122.72 123.89 1797076
2021-02-22 120.17 121.00 117.41 117.46 2767694
2021-02-23 114.98 120.83 112.45 120.25 2640020
2021-02-24 114.24 118.34 112.15 117.50 4499228
2021-02-25 114.77 114.81 107.22 108.66 4536491
2021-02-26 108.00 110.29 104.26 109.85 5243441
2021-03-01 111.48 111.49 108.19 110.59 3670484
2021-03-02 111.41 113.18 109.78 110.13 3323229
2021-03-03 109.84 111.63 106.69 107.23 3012243
2021-03-04 106.22 109.25 104.96 106.26 3133581
2021-03-05 107.56 109.09 105.20 108.26 2453460
2021-03-08 105.72 106.87 101.75 102.08 2935357
2021-03-09 105.51 111.15 104.20 110.68 4184693
2021-03-10 112.36 113.10 105.21 105.70 2754539
2021-03-11 110.29 111.02 108.32 108.39 2736452
2021-03-12 106.49 108.08 105.07 107.95 1576188
2021-03-15 106.64 107.64 105.38 107.08 1160911
2021-03-16 107.90 109.87 107.43 108.30 1658717
2021-03-17 107.76 108.74 104.93 108.26 2803433
2021-03-18 105.42 105.96 104.62 104.99 2131861
2021-03-19 104.85 109.69 104.73 109.07 4599508
2021-03-22 109.30 112.00 109.30 110.06 2114841
2021-03-23 108.50 108.53 106.39 106.53 1742376
2021-03-24 106.06 106.50 102.30 102.69 2033038
2021-03-25 100.91 103.40 100.61 101.55 2479724
2021-03-26 101.78 104.64 99.40 103.94 2810443
2021-03-29 102.40 104.21 101.42 103.09 2216530
2021-03-30 102.72 103.70 100.90 102.90 1566438
2021-03-31 103.79 105.60 103.06 103.26 2176707
2021-04-01 107.22 109.65 106.47 106.60 1488606
2021-04-05 107.50 107.50 104.01 105.54 837999
2021-04-06 105.54 107.66 105.14 107.27 1038006
2021-04-07 103.33 104.29 100.50 103.39 2474471
2021-04-08 104.62 106.15 104.18 104.93 1091047
2021-04-09 105.27 105.48 102.11 103.94 1517623
2021-04-12 102.34 105.08 102.25 104.75 1809442
2021-04-13 103.82 107.21 103.68 106.21 1289665
2021-04-14 108.34 109.79 106.65 106.90 1928130
2021-04-15 106.28 106.66 104.92 105.84 1229397
2021-04-16 105.91 107.33 105.67 106.80 1238202
2021-04-19 107.31 109.11 106.54 106.83 1414381
2021-04-20 106.83 106.85 105.52 106.73 2008508
2021-04-21 106.10 109.10 106.01 108.93 1631819
2021-04-22 109.20 112.48 109.00 111.35 2603334
2021-04-23 113.54 114.90 112.43 112.62 1128862
2021-04-26 110.50 112.51 110.10 112.38 1094927
2021-04-27 111.17 112.63 110.79 111.70 1772481
2021-04-28 112.49 115.30 112.19 114.27 1719151
2021-04-29 116.37 116.81 114.05 115.10 1444318
2021-04-30 112.34 113.17 111.67 112.06 1589207
2021-05-03 111.85 113.32 110.30 110.41 899871
2021-05-04 110.85 112.18 108.37 109.11 1885972
2021-05-05 109.10 109.68 107.57 107.69 843553
2021-05-06 107.66 109.78 107.02 109.76 1206694
2021-05-07 110.46 111.98 109.63 109.86 1281742
2021-05-10 109.50 109.59 105.47 105.54 1772158
2021-05-11 103.06 107.05 102.16 106.45 1623329
2021-05-12 105.65 107.77 104.09 104.63 2092686
2021-05-13 103.56 105.73 101.45 101.51 2221784
2021-05-14 103.04 105.90 102.89 105.34 1921449
2021-05-17 104.92 104.99 103.05 104.90 2194084
2021-05-18 107.42 109.63 104.40 108.61 2684227
2021-05-19 106.73 110.99 106.08 110.26 1801604
2021-05-20 114.42 119.28 114.10 119.07 3361934
2021-05-21 120.00 120.84 117.27 117.39 1675482
2021-05-24 115.93 116.36 113.13 113.50 2688671
2021-05-25 115.68 115.77 112.76 114.47 2143201
2021-05-26 116.49 117.48 115.78 116.32 1696175
2021-05-27 116.03 117.04 114.15 116.36 3862450
2021-05-28 116.84 118.48 116.16 117.93 1665603
2021-06-01 118.78 119.61 115.20 118.58 2695560
2021-06-02 117.62 118.38 114.39 115.41 1798749
2021-06-03 113.76 115.56 113.20 113.66 2254776
2021-06-04 113.16 114.88 112.94 114.44 1667550
2021-06-07 114.19 114.19 112.18 113.89 1151096
2021-06-08 115.16 115.53 112.56 113.23 1912210
2021-06-09 113.73 113.73 110.12 110.32 2382471
2021-06-10 110.87 113.95 110.36 113.11 2131539
2021-06-11 113.30 113.95 112.24 113.09 2140670
2021-06-14 113.41 114.41 112.02 114.16 1683729
2021-06-15 112.88 113.51 110.48 111.13 1471614
2021-06-16 109.45 110.06 107.72 108.89 1907403
2021-06-17 109.68 111.12 108.89 110.85 1799739
2021-06-18 110.63 111.33 106.00 107.41 8191774
2021-06-21 107.60 108.82 106.91 107.94 1331862
2021-06-22 106.60 108.54 105.85 105.93 1901552
2021-06-23 106.26 108.91 106.26 106.53 1928882
2021-06-24 107.62 108.67 107.09 107.60 2302691
2021-06-25 107.92 108.36 105.29 106.80 2492834
2021-06-28 108.22 112.35 108.10 111.30 3215148
2021-06-29 111.30 114.82 110.00 114.74 2071938
2021-06-30 114.21 115.63 113.72 115.25 2598107
2021-07-01 115.00 116.52 113.34 113.71 1609380
2021-07-02 113.50 115.14 112.54 113.31 1559724
2021-07-06 110.97 111.00 108.56 109.62 2176931
2021-07-07 110.76 110.98 106.61 107.41 1764154
2021-07-08 105.54 106.13 104.21 105.36 2678668
2021-07-09 106.85 108.53 105.40 108.33 2303803
2021-07-12 109.05 110.36 108.37 108.93 1215628
2021-07-13 110.40 113.62 109.87 112.17 1600053
2021-07-14 113.27 114.02 112.56 112.83 1237618
2021-07-15 112.48 114.57 112.48 114.41 1746217
2021-07-16 114.68 114.77 111.30 112.10 1183505
2021-07-19 110.72 112.78 110.01 112.25 1175464
2021-07-20 112.66 114.04 111.11 113.22 1253791
2021-07-21 112.44 113.17 110.21 113.04 1204850
2021-07-22 113.31 113.38 111.64 112.55 967161
2021-07-23 108.50 108.98 102.92 103.53 6860152
2021-07-26 96.84 97.67 88.96 89.40 11486581
2021-07-27 83.58 88.98 82.50 88.32 10665784
2021-07-28 94.94 101.29 93.71 100.14 8759314
2021-07-29 101.33 102.45 98.85 100.90 3353418
2021-07-30 99.62 103.50 99.36 102.21 2570775
2021-08-02 102.87 106.18 102.40 105.04 2238059
2021-08-03 95.85 96.53 91.92 93.06 6823186
2021-08-04 93.65 95.87 92.22 93.02 3509214
2021-08-05 89.35 89.35 87.13 87.71 4628431
2021-08-06 87.60 88.62 86.02 87.00 2664943
2021-08-09 88.41 93.01 88.10 92.45 2885358
2021-08-10 92.53 93.90 90.13 91.35 2206089
2021-08-11 92.93 93.12 90.99 93.00 2432572
2021-08-12 90.86 92.18 90.12 92.00 2268214
2021-08-13 90.73 91.87 89.25 89.66 2208137
2021-08-16 86.89 86.89 84.19 85.34 3868526
2021-08-17 82.44 85.15 81.57 83.76 4841821
2021-08-18 83.37 84.57 82.29 83.76 3935824
2021-08-19 80.74 81.23 77.98 78.92 5844992
2021-08-20 78.97 81.73 78.67 80.63 6359496
2021-08-23 82.47 85.77 82.15 85.02 3628232
2021-08-24 89.57 93.13 89.28 92.65 6290376
2021-08-25 90.65 92.14 89.62 91.95 3444839
2021-08-26 91.52 91.70 90.37 91.26 1948461
2021-08-27 92.00 94.39 92.00 92.76 2508161
2021-08-30 84.59 90.06 84.56 89.62 6454348
2021-08-31 93.62 97.65 92.50 97.42 5775692
2021-09-01 97.42 99.40 96.35 96.90 3943608
2021-09-02 95.00 96.47 94.35 94.91 2930000
2021-09-03 94.00 94.35 91.98 92.99 3504727
2021-09-07 96.31 97.59 95.35 95.73 3683268
2021-09-08 92.79 93.80 89.96 90.78 4485739
2021-09-09 85.33 89.99 84.50 88.91 6814615
2021-09-10 88.64 90.72 87.10 88.45 5137415
2021-09-13 87.52 89.71 86.62 88.18 3551775
2021-09-14 86.24 86.69 84.41 84.52 5382454
2021-09-15 83.00 85.48 82.54 84.96 5132230
2021-09-16 84.06 85.11 83.15 84.34 5001975
2021-09-17 83.81 83.93 81.50 82.88 3903715
2021-09-20 80.41 82.68 78.86 80.06 3420321
2021-09-21 79.97 80.58 79.15 79.95 2399899
2021-09-22 80.50 82.26 80.50 81.33 3181394
2021-09-23 81.75 82.06 80.83 81.59 2109647
2021-09-24 80.37 81.49 79.67 81.34 3191511
2021-09-27 81.53 84.16 80.65 83.99 3838142
2021-09-28 83.64 85.50 81.60 84.69 8369506
2021-09-29 84.79 86.73 81.63 81.70 5597470
2021-09-30 83.50 86.54 83.00 85.40 5797579
2021-10-01 84.96 85.51 82.33 83.80 2995025
2021-10-04 82.07 82.77 80.85 82.14 3253001
2021-10-05 83.18 83.97 82.21 83.18 2979913
2021-10-06 82.55 88.88 82.30 88.71 5890605
2021-10-07 90.00 96.19 89.95 96.06 9066637
2021-10-08 95.74 97.36 94.89 96.32 6593165
2021-10-11 97.93 98.41 94.55 96.00 7077881
2021-10-12 95.87 97.11 94.40 94.86 4384688
2021-10-13 96.11 98.00 95.02 95.73 2163001
2021-10-14 96.22 96.62 94.58 95.46 1848637
2021-10-15 95.11 96.70 94.32 95.56 2893508
2021-10-18 95.16 99.60 95.12 97.90 3599797
2021-10-19 99.10 100.75 98.30 100.39 5106745
2021-10-20 101.00 103.20 100.44 101.37 5030498
2021-10-21 100.99 102.57 100.45 101.75 3081057
2021-10-22 105.01 107.99 101.71 102.24 3073002
2021-10-25 103.69 104.65 102.22 102.48 2060875
2021-10-26 101.70 102.35 98.55 98.90 2539502
2021-10-27 97.77 102.34 97.54 100.35 2347396
2021-10-28 99.18 100.63 99.02 99.98 1629719
2021-10-29 98.25 99.12 96.91 97.59 2636392
2021-11-01 98.52 103.42 98.50 102.68 2365641
2021-11-02 101.59 102.57 100.03 100.29 1965275
2021-11-03 100.90 102.55 100.01 102.38 1736826
2021-11-04 104.10 104.74 101.11 101.28 1700573
2021-11-05 101.67 103.45 100.74 101.51 1322020
2021-11-08 103.47 103.80 102.38 103.51 1488082
2021-11-09 103.11 103.55 100.30 100.83 1771276
2021-11-10 105.02 105.82 102.86 103.18 2527007
2021-11-11 106.95 110.57 106.74 110.27 3394233
2021-11-12 111.35 112.42 109.84 111.15 3082521
2021-11-15 112.53 113.15 109.55 111.18 2620278
2021-11-16 116.12 117.37 109.25 111.19 5487057
2021-11-17 112.63 114.76 111.51 112.49 2943410
2021-11-18 111.52 113.59 110.25 112.44 2560493
2021-11-19 113.48 116.26 112.98 115.55 2102286
2021-11-22 116.23 118.19 112.19 113.26 2472322
2021-11-23 114.02 115.50 110.95 111.56 3046734
2021-11-24 112.38 115.25 110.97 113.65 2418512
2021-11-26 113.10 114.67 112.25 114.33 1924762
2021-11-29 114.09 114.51 107.77 110.12 2898344
2021-11-30 107.63 111.57 107.28 107.73 5506211
2021-12-01 111.73 114.66 110.96 111.81 2764379
2021-12-02 112.70 113.74 105.95 107.47 4455909
2021-12-03 103.24 104.97 98.79 100.05 7168647
2021-12-06 99.81 104.53 98.02 104.08 4247465
2021-12-07 108.52 108.86 106.11 107.34 3319416
2021-12-08 106.16 106.51 104.72 105.77 3555191
2021-12-09 103.74 105.50 102.07 103.30 3587650
2021-12-10 104.21 105.58 102.01 102.84 6962687
2021-12-13 101.96 103.70 100.29 103.01 2625888
2021-12-14 101.63 103.50 100.75 102.85 1818193
2021-12-15 102.23 102.58 98.68 100.46 3978863
2021-12-16 101.00 102.44 98.06 98.84 3498576
2021-12-17 96.99 96.99 91.78 93.75 7555880
2021-12-20 92.47 93.38 89.80 90.28 6277121
2021-12-21 93.86 98.00 92.83 97.26 7412328
2021-12-22 95.50 98.21 95.00 97.62 1902527
2021-12-23 96.65 98.24 95.15 97.84 2136721
2021-12-27 96.83 99.00 96.62 97.44 917554
2021-12-28 96.89 97.80 95.30 97.15 1854191
2021-12-29 96.66 97.14 94.13 95.25 1336348
2021-12-30 96.78 105.86 96.29 103.75 3377933
2021-12-31 101.70 103.51 100.96 101.78 1719351
2022-01-03 101.42 101.71 98.73 100.64 1251427
2022-01-04 99.22 99.22 96.16 97.60 2304544
2022-01-05 95.92 98.51 95.37 95.46 1607668
2022-01-06 96.69 98.69 95.52 97.22 1308566
2022-01-07 98.90 101.67 98.54 99.71 2502838
2022-01-10 100.54 100.96 97.71 100.10 3221558
2022-01-11 101.00 105.30 100.26 103.64 1977337
2022-01-12 107.95 108.19 103.21 106.01 2341034
2022-01-13 103.27 104.43 100.78 101.17 1867854
2022-01-14 102.15 104.40 101.90 103.36 1208875
2022-01-18 102.26 104.08 101.00 101.74 1980157
2022-01-19 104.32 105.35 102.78 103.46 1404111
2022-01-20 107.19 108.28 103.15 103.36 4062445
2022-01-21 102.63 104.13 96.63 96.99 5040184
2022-01-24 95.73 96.00 91.73 95.29 3685696
2022-01-25 95.31 99.41 95.15 98.62 2138568
2022-01-26 99.99 100.45 95.79 96.76 2671638
2022-01-27 96.24 97.46 94.02 94.54 2408202
2022-01-28 95.15 96.44 92.96 96.40 1715219
2022-01-31 98.19 103.42 98.01 103.36 1997693
2022-02-01 102.45 103.40 100.89 102.12 1158161
2022-02-02 102.00 103.14 100.11 101.86 1273166
2022-02-03 100.99 102.22 99.93 100.13 1154710
2022-02-04 98.50 101.32 98.19 100.60 1716242
2022-02-07 99.97 100.92 98.95 99.09 1732898
2022-02-08 99.00 104.38 98.11 103.64 2511429
2022-02-09 105.61 108.11 103.91 107.86 2635411
2022-02-10 104.14 106.76 102.71 103.30 2089942
2022-02-11 102.91 102.96 98.58 99.04 1958789
2022-02-14 97.64 98.55 96.96 97.99 2191529
2022-02-15 98.97 100.05 97.88 99.88 1212703
2022-02-16 100.31 100.95 98.90 100.21 1754373
2022-02-17 100.69 102.75 99.61 99.84 1941566
2022-02-18 99.22 99.53 97.00 98.52 2557825
2022-02-22 95.38 96.18 89.50 91.37 4846651
2022-02-23 93.93 95.79 91.19 91.56 3715511
2022-02-24 88.00 92.90 87.50 92.80 3068644
2022-02-25 94.20 99.97 93.77 99.72 3659222
2022-02-28 97.00 97.81 93.39 95.34 3117761
2022-03-01 95.27 99.13 92.52 93.49 3259984
2022-03-02 93.44 93.44 89.56 92.38 3437056
2022-03-03 92.26 92.70 85.89 86.54 4564123
2022-03-04 85.14 86.74 84.35 85.50 3246310
2022-03-07 85.29 86.77 81.53 81.81 3106602
2022-03-08 82.22 87.21 81.40 84.71 3444531
2022-03-09 86.83 91.76 86.29 88.58 3654682
2022-03-10 84.00 84.00 76.95 81.73 5597701
2022-03-11 82.92 84.27 78.75 79.09 4742719
2022-03-14 71.28 75.78 68.62 71.53 6159044
2022-03-15 69.52 75.79 69.20 74.24 4652219
2022-03-16 87.65 94.14 83.05 93.31 9234260
2022-03-17 88.89 90.00 82.06 85.10 5472068
2022-03-18 85.51 91.94 84.71 90.18 7726070
2022-03-21 86.90 91.03 86.28 88.91 2525098
2022-03-22 94.70 96.85 91.34 94.71 3414408
2022-03-23 94.53 98.26 93.26 95.47 2160957
2022-03-24 93.05 93.78 90.16 92.16 3343917
2022-03-25 90.27 93.80 90.27 93.66 1814335
2022-03-28 95.38 96.86 92.19 93.82 2492829
2022-03-29 95.02 98.50 93.14 93.92 1808824
2022-03-30 92.06 94.26 91.57 92.02 1441931
2022-03-31 90.85 91.79 88.38 89.69 1888006
2022-04-01 96.31 99.98 95.44 95.81 2726643
2022-04-04 99.44 99.53 96.58 98.07 2226096
2022-04-05 96.72 97.28 95.21 96.16 1266795
2022-04-06 95.31 95.87 92.86 94.83 1503726
2022-04-07 93.75 94.87 92.69 92.97 1599471
2022-04-08 92.68 95.09 92.27 93.04 1146199
2022-04-11 101.18 101.18 94.80 95.01 4117408
2022-04-12 96.43 96.66 91.97 92.24 1329794
2022-04-13 93.54 97.42 92.43 95.69 1537021
2022-04-14 95.18 95.44 93.63 95.06 1314284
2022-04-18 93.11 94.03 91.12 93.48 1044740
2022-04-19 90.87 93.73 90.05 93.65 1207051
2022-04-20 92.32 92.52 88.12 88.97 1667419
2022-04-21 88.06 89.44 85.53 85.70 1509326
2022-04-22 86.81 91.25 85.36 85.86 3198682
2022-04-25 84.90 88.94 84.78 88.37 2359093
2022-04-26 88.07 89.45 87.26 87.48 1646146
2022-04-27 88.62 92.18 88.13 89.06 1725316
2022-04-28 90.66 91.85 89.34 91.29 1622597
2022-04-29 96.00 99.32 95.18 95.33 2744579
2022-05-02 94.01 97.26 93.30 94.29 2249246
2022-05-03 95.60 96.97 94.18 95.95 1509177
2022-05-04 94.46 97.32 93.50 96.98 2049791
2022-05-05 92.49 93.49 89.21 91.19 2258281
2022-05-06 90.15 90.92 88.19 88.41 1618717
2022-05-09 86.43 87.26 84.20 84.52 2421642
2022-05-10 88.33 89.78 86.02 88.00 2404005
2022-05-11 88.76 91.42 87.36 87.84 2256207
2022-05-12 85.76 89.44 84.46 87.96 2143148
2022-05-13 90.60 93.05 90.60 92.46 2028696
2022-05-16 93.24 94.97 92.35 93.25 1296585
2022-05-17 96.89 97.88 93.13 94.60 1704072
2022-05-18 94.65 96.12 93.07 93.58 1984535
2022-05-19 95.18 97.00 94.77 95.35 2530845
2022-05-20 97.99 99.61 94.91 96.87 2145513
2022-05-23 97.00 97.18 94.02 97.04 1978729
2022-05-24 99.20 99.38 93.78 95.41 2260918
2022-05-25 97.85 99.43 95.34 97.49 2409954
2022-05-26 99.00 102.34 98.77 101.49 3060833
2022-05-27 103.11 104.09 101.43 104.00 2422686
2022-05-31 106.70 107.15 103.18 103.73 2892073
2022-06-01 103.44 103.77 98.50 100.76 2350701
2022-06-02 101.50 105.37 100.94 104.36 2050498
2022-06-03 103.08 103.09 101.35 102.39 1009228
2022-06-06 106.29 107.24 102.59 103.77 1585788
2022-06-07 103.32 103.60 101.09 103.50 1864453
2022-06-08 107.00 107.19 104.32 106.84 2363868
2022-06-09 104.61 105.91 103.69 103.76 2113384
2022-06-10 108.00 108.77 105.62 105.65 3570195
2022-06-13 103.48 103.96 99.84 101.34 2388301
2022-06-14 103.34 107.08 102.45 105.15 2224620
2022-06-15 102.93 103.54 100.00 102.80 2716736
2022-06-16 97.81 98.20 93.70 94.77 2987061
2022-06-17 96.98 97.20 92.81 93.17 5158909
2022-06-21 91.27 93.33 90.33 92.01 3219084
2022-06-22 89.37 93.37 89.01 91.66 1984015
2022-06-23 91.71 92.83 89.93 90.86 1830728
2022-06-24 92.83 93.71 91.93 93.60 2026987
2022-06-27 97.00 97.65 94.95 95.88 2309676
2022-06-28 96.16 96.74 92.66 93.72 2076279
2022-06-29 92.27 93.59 91.88 92.52 2017342
2022-06-30 91.90 93.45 90.31 93.36 1936781
2022-07-01 92.80 95.56 92.51 93.47 1355221
2022-07-05 92.11 92.79 89.92 92.32 1789719
2022-07-06 91.01 91.07 87.02 89.23 2160383
2022-07-07 88.99 89.46 87.03 88.60 2380356
2022-07-08 88.09 91.45 87.35 90.97 1754244
2022-07-11 87.70 88.29 86.02 86.71 1829280
2022-07-12 86.61 87.86 86.28 86.49 1152947
2022-07-13 86.48 90.43 86.48 89.39 1638093
2022-07-14 88.33 89.19 86.98 87.94 1210229
2022-07-15 86.48 86.91 83.21 86.43 1396239
2022-07-18 88.62 89.68 87.56 87.76 1598625
2022-07-19 89.38 91.69 88.60 90.17 1722254
2022-07-20 91.75 94.37 90.35 94.19 3209352
2022-07-21 98.73 101.92 98.65 99.99 2821346
2022-07-22 96.77 98.32 94.29 95.05 1661621
2022-07-25 95.26 97.72 94.65 96.81 1952497
2022-07-26 96.99 98.66 93.57 94.33 1751605
2022-07-27 95.54 96.90 94.86 96.11 1330165
2022-07-28 95.72 97.78 94.50 96.12 1619516
2022-07-29 92.09 94.07 91.33 92.98 2106732
2022-08-01 90.36 91.61 88.38 91.54 1815188
2022-08-02 88.00 91.90 86.93 90.60 2081641
2022-08-03 90.60 91.32 88.72 90.51 2092256
2022-08-04 89.52 90.27 87.60 89.00 1710091
2022-08-05 87.41 89.20 87.30 88.98 1259107
2022-08-08 88.98 90.57 88.53 89.46 1206733
2022-08-09 89.00 90.13 88.55 89.38 950607
2022-08-10 87.89 89.97 87.89 89.82 1139134
2022-08-11 91.45 93.27 90.83 91.52 946218
2022-08-12 89.25 92.03 89.25 91.88 1121980
2022-08-15 90.53 92.77 90.24 92.43 1009994
2022-08-16 91.00 93.53 91.00 93.18 1534098
2022-08-17 92.13 92.98 91.29 91.58 1413373
2022-08-18 94.81 94.99 85.01 86.11 3301906
2022-08-19 85.42 85.82 84.24 84.70 1540116
2022-08-22 85.84 87.50 85.54 85.72 2186298
2022-08-23 86.60 87.99 85.82 87.55 1392170
2022-08-24 86.16 89.88 86.06 88.19 840565
2022-08-25 90.87 92.92 89.82 92.18 1689122
2022-08-26 95.81 96.21 89.82 90.06 2063506
2022-08-29 88.94 90.20 87.39 87.55 1046009
2022-08-30 87.34 88.31 86.08 86.95 1281252
2022-08-31 90.52 91.79 88.32 88.51 1755061
2022-09-01 88.44 89.50 87.44 88.13 1574671
2022-09-02 89.56 89.95 88.26 88.52 1197416
2022-09-06 88.19 89.22 86.69 86.79 949995
2022-09-07 85.90 87.46 85.72 87.22 1123399
2022-09-08 84.34 85.62 83.10 85.50 1594292
2022-09-09 86.90 88.63 86.57 87.49 902940
2022-09-12 87.51 88.04 86.55 87.46 1202706
2022-09-13 87.22 88.83 86.81 87.39 1762627
2022-09-14 86.62 87.20 84.69 85.42 1916859
2022-09-15 84.96 85.59 83.96 84.20 1308466
2022-09-16 83.86 84.11 82.15 82.71 2214036
2022-09-19 81.39 82.86 80.87 82.80 938771
2022-09-20 83.46 85.04 83.24 83.98 1025177
2022-09-21 80.97 81.86 79.19 79.76 1600969
2022-09-22 79.88 81.13 78.95 78.95 1045553
2022-09-23 77.85 78.08 76.26 77.55 1418047
2022-09-26 77.96 79.11 77.80 77.88 1170530
2022-09-27 78.51 80.04 77.48 77.97 926989
2022-09-28 76.30 78.47 76.11 78.05 1334867
2022-09-29 75.37 76.05 74.41 75.18 1602765
2022-09-30 75.31 76.76 75.15 75.60 1218609
2022-10-03 75.13 77.08 75.03 76.46 1080784
2022-10-04 78.11 81.15 77.69 79.92 1270698
2022-10-05 80.15 81.78 79.29 80.11 787748
2022-10-06 80.11 81.50 79.70 79.80 1133003
2022-10-07 78.64 79.20 77.38 78.02 863114
2022-10-10 77.27 77.39 74.99 75.16 1107229
2022-10-11 73.67 74.00 71.58 72.88 1655121
2022-10-12 72.29 73.58 71.53 71.89 1163941
2022-10-13 68.30 71.85 67.78 71.17 1187215
2022-10-14 70.72 71.23 67.82 68.60 1434888
2022-10-17 69.64 72.69 69.64 71.17 1472111
2022-10-18 72.68 73.17 69.84 70.68 1231707
2022-10-19 68.76 69.49 66.85 67.04 1285374
2022-10-20 64.38 67.26 63.03 64.69 3485091
2022-10-21 60.71 62.75 60.48 62.43 3790501
2022-10-24 55.60 57.24 53.09 56.28 5906360
2022-10-25 57.98 59.45 57.08 57.32 2865423
2022-10-26 57.36 59.95 57.23 58.82 4071574
2022-10-27 57.29 58.61 56.18 56.72 1889001
2022-10-28 54.12 55.54 53.86 55.41 2436048
2022-10-31 55.01 56.58 54.72 55.62 1865139
2022-11-01 59.35 60.16 58.02 59.57 2916133
2022-11-02 59.71 60.97 58.99 59.29 2739589
2022-11-03 57.34 60.14 57.30 59.15 1504459
2022-11-04 63.53 64.25 61.43 62.52 2743401
2022-11-07 63.79 64.65 61.74 62.63 1593399
2022-11-08 61.03 63.03 59.63 62.13 1349853
2022-11-09 60.76 61.19 59.00 59.22 1678447
2022-11-10 62.10 63.30 61.84 62.27 1915860
2022-11-11 64.59 65.52 63.91 64.76 1555183
2022-11-14 66.00 66.89 64.50 65.24 1331211
2022-11-15 69.68 72.69 69.34 71.60 3121097
2022-11-16 74.76 74.96 70.77 71.33 3585314
2022-11-17 72.69 74.98 69.46 71.00 4514535
2022-11-18 69.00 69.02 66.33 67.44 2536109
2022-11-21 66.06 67.07 64.92 66.28 1491180
2022-11-22 64.05 65.79 63.25 65.50 1161492
2022-11-23 67.00 68.02 66.21 66.63 1203037
2022-11-25 65.51 66.85 65.50 65.63 994796
2022-11-28 65.23 68.68 65.23 66.96 1591817
2022-11-29 69.64 71.33 68.43 68.78 2446876
2022-11-30 70.60 71.98 69.12 71.12 3378479
2022-12-01 68.91 69.38 67.34 68.25 1774538
2022-12-02 67.58 71.80 67.43 70.90 2102742
2022-12-05 71.30 72.40 68.37 69.02 2459232
2022-12-06 68.99 69.38 67.28 68.21 1988284
2022-12-07 66.39 69.51 66.32 68.40 1808189
2022-12-08 71.57 72.94 70.83 71.21 1861894
2022-12-09 71.21 72.09 70.04 70.17 1171228
2022-12-12 70.09 70.44 67.92 69.35 1559337
2022-12-13 71.62 72.82 69.49 69.99 1698276
2022-12-14 71.14 73.60 70.84 72.98 2217340
2022-12-15 73.56 74.92 71.04 71.30 2230340
2022-12-16 71.30 72.05 70.27 71.30 9540904
2022-12-19 71.31 71.74 70.35 70.96 1314433
2022-12-20 68.15 69.79 67.96 69.71 1737388
2022-12-21 69.95 72.62 69.71 72.28 1557274
2022-12-22 72.99 74.07 71.60 72.18 1048042
2022-12-23 72.14 72.75 70.59 71.09 1110047
2022-12-27 72.18 73.97 71.97 73.14 1466342
2022-12-28 73.71 74.34 71.34 71.67 1811174
2022-12-29 71.81 73.46 71.40 73.15 1332849
2022-12-30 72.59 73.95 72.08 72.63 1110928
2023-01-03 76.21 77.96 75.38 76.45 2376470
2023-01-04 80.50 82.94 79.44 82.57 2095445
2023-01-05 80.58 82.78 80.23 82.06 1125080
2023-01-06 81.26 83.00 81.11 81.51 2166185
2023-01-09 83.00 83.21 79.44 79.52 2473216
2023-01-10 81.10 83.09 80.93 82.60 1909884
2023-01-11 81.44 84.84 81.32 84.10 3019828
2023-01-12 84.08 85.46 83.57 85.27 1135633
2023-01-13 86.22 89.46 86.00 88.36 2354440
2023-01-17 87.10 89.84 87.00 89.06 3982032
2023-01-18 91.33 91.96 88.48 88.50 1512383
2023-01-19 88.60 90.48 88.60 89.25 858950
2023-01-20 89.89 90.30 88.15 89.09 1358622
2023-01-23 89.56 91.63 89.50 90.28 911924
2023-01-24 89.86 91.25 89.64 89.95 944587
2023-01-25 89.75 90.45 88.85 90.30 873483
2023-01-26 92.68 93.19 91.08 92.29 1071526
2023-01-27 91.84 92.14 90.96 91.65 816019
2023-01-30 89.62 90.70 89.08 89.58 1364699
2023-01-31 89.57 89.80 88.40 88.61 1262455
2023-02-01 91.28 92.45 89.96 91.77 1156287
2023-02-02 90.89 91.68 89.70 90.73 1323467
2023-02-03 91.26 91.55 89.85 89.90 1044124
2023-02-06 87.42 88.98 87.28 88.36 1959414
2023-02-07 89.81 90.11 87.32 88.32 1894150
2023-02-08 90.12 90.34 87.76 88.36 2386089
2023-02-09 90.70 91.80 88.90 89.20 1583944
2023-02-10 87.77 88.56 86.63 86.70 905118
2023-02-13 88.36 89.08 87.79 87.86 1150885
2023-02-14 87.39 87.39 85.97 86.76 1019089
2023-02-15 85.56 86.58 84.81 86.37 1174352
2023-02-16 87.40 88.90 87.19 87.81 1786261
2023-02-17 86.30 86.90 85.32 85.84 716386
2023-02-21 84.76 86.30 83.90 85.21 1882117
2023-02-22 85.31 86.43 84.90 86.05 1588343
2023-02-23 88.00 89.80 80.16 82.89 3580438
2023-02-24 79.00 80.73 77.67 78.64 2801507
2023-02-27 79.60 79.95 78.10 78.98 1490435
2023-02-28 77.15 78.25 76.85 77.64 1531494
2023-03-01 83.15 83.35 81.27 81.52 3741074
2023-03-02 83.15 86.57 82.82 85.59 2833818
2023-03-03 86.13 87.88 85.78 85.90 1381723
2023-03-06 86.24 87.28 85.57 86.46 1012095
2023-03-07 85.56 85.60 83.23 83.80 1957837
2023-03-08 82.09 83.56 82.08 83.06 954853
2023-03-09 81.35 83.22 81.19 81.41 1651581
2023-03-10 81.38 83.59 81.38 82.83 1026310
2023-03-13 82.54 84.92 82.54 83.77 906902
2023-03-14 82.94 85.33 82.69 85.31 807617
2023-03-15 83.74 84.84 82.50 83.83 1221480
2023-03-16 82.87 85.54 82.87 85.51 967253
2023-03-17 86.90 87.47 85.16 85.87 1193798
2023-03-20 84.61 86.58 84.47 85.87 987713
2023-03-21 85.58 86.23 85.06 86.08 682957
2023-03-22 86.03 86.67 84.90 85.17 824297
2023-03-23 88.90 90.89 88.48 90.10 1561666
2023-03-24 89.04 90.46 88.84 89.40 695801
2023-03-27 87.68 88.50 87.41 88.35 848213
2023-03-28 90.00 91.19 89.44 90.69 1275272
2023-03-29 88.75 88.89 87.42 88.38 1716596
2023-03-30 87.64 89.10 87.62 88.59 1107175
2023-03-31 88.08 89.49 88.08 88.44 913068
2023-04-03 88.44 90.09 88.44 89.76 1393823
2023-04-04 89.50 90.88 89.50 90.29 1267991
2023-04-05 90.30 90.54 88.26 88.63 888172
2023-04-06 89.20 90.06 88.72 89.76 811643
2023-04-10 88.78 89.57 88.50 89.02 720221
2023-04-11 89.81 90.07 88.91 89.00 708227
2023-04-12 88.94 89.70 87.71 88.04 1248836
2023-04-13 89.80 90.55 89.59 90.06 1750112
2023-04-14 92.00 92.39 90.01 90.44 1737911
2023-04-17 92.51 94.99 92.31 94.50 1693607
2023-04-18 94.11 94.33 92.25 92.55 1493784
2023-04-19 90.09 92.56 89.67 91.19 1755307
2023-04-20 91.30 92.66 90.75 91.32 573955
2023-04-21 90.22 91.12 89.92 90.20 866191
2023-04-24 91.28 91.75 90.20 90.28 1045509
2023-04-25 87.86 87.90 83.75 84.55 2185290
2023-04-26 86.21 86.87 85.68 85.88 852015
2023-04-27 85.88 88.98 85.88 88.53 1467910
2023-04-28 88.60 89.92 88.40 89.13 799078
2023-05-01 88.18 89.57 88.18 89.03 430904
2023-05-02 88.56 89.27 87.78 89.05 1359418
2023-05-03 88.89 88.94 87.21 87.99 793446
2023-05-04 87.92 89.67 87.69 88.81 1210849
2023-05-05 88.39 89.36 87.62 88.89 608734
2023-05-08 89.77 91.25 89.68 91.14 746465
2023-05-09 87.64 88.46 86.59 87.33 1070300
2023-05-10 88.54 89.84 87.38 88.74 1111107
2023-05-11 88.12 88.68 86.58 88.39 1347563
2023-05-12 86.96 87.15 84.89 85.18 1028009
2023-05-15 87.71 90.06 87.11 89.88 2005527
2023-05-16 88.24 89.67 88.20 89.64 846523
2023-05-17 88.38 88.80 87.46 88.17 802682
2023-05-18 89.29 89.35 86.72 87.04 861703
2023-05-19 88.11 88.26 86.88 87.43 1574920
2023-05-22 89.63 89.90 88.53 88.53 1062411
2023-05-23 86.13 86.27 83.66 83.77 1431881
2023-05-24 83.22 84.08 82.35 83.49 1956361
2023-05-25 83.50 87.50 80.79 85.73 1901606
2023-05-26 87.47 91.02 87.39 89.51 1199564
2023-05-30 87.75 89.79 84.13 84.97 1958941
2023-05-31 84.74 85.18 82.89 85.08 1244881
2023-06-01 83.90 86.29 83.90 85.78 1558508
2023-06-02 87.66 88.71 86.42 86.61 1144850
2023-06-05 85.73 87.39 85.22 86.73 826029
2023-06-06 87.97 91.64 87.57 91.38 1317385
2023-06-07 91.21 93.97 91.21 91.42 978616
2023-06-08 91.22 92.37 91.22 92.20 526134
2023-06-09 93.34 93.62 92.11 92.30 998191
2023-06-12 92.23 93.66 92.23 93.37 552101
2023-06-13 95.78 96.96 94.69 95.42 924910
2023-06-14 97.03 99.09 96.48 98.64 1707412
2023-06-15 98.39 99.28 97.64 98.14 1787941
2023-06-16 98.14 99.78 97.90 98.45 1372502
2023-06-20 96.80 96.96 95.12 95.25 946594
2023-06-21 94.88 96.15 94.88 94.98 670240
2023-06-22 94.96 95.11 94.16 94.48 1004676
2023-06-23 93.00 93.21 92.35 93.07 642537
2023-06-26 92.79 94.27 92.26 92.50 640544
2023-06-27 97.05 97.46 95.89 96.84 2784174
2023-06-28 96.49 97.79 95.78 96.14 1514076
2023-06-29 96.46 98.03 96.36 97.99 1409093
2023-06-30 97.47 98.19 96.30 96.69 1425692
2023-07-03 99.24 100.66 98.81 99.31 765725
2023-07-05 98.14 98.49 97.59 98.13 733852
2023-07-06 97.03 97.03 95.31 95.78 874242
2023-07-07 95.37 96.91 95.15 96.45 960138
2023-07-10 96.26 97.83 96.09 97.36 763724
2023-07-11 97.36 100.07 97.36 98.65 850573
2023-07-12 101.81 102.82 101.29 102.80 1547005
2023-07-13 104.82 105.16 104.09 104.95 1490196
2023-07-14 106.00 106.12 104.80 105.34 1573174
2023-07-17 104.41 106.32 103.70 106.22 958263
2023-07-18 105.32 105.80 102.05 103.25 1117285
2023-07-19 103.75 104.34 102.79 102.91 890684
2023-07-20 101.97 102.63 101.31 102.49 848156
2023-07-21 102.32 102.81 101.78 102.21 1294073
2023-07-24 101.63 105.76 101.39 105.58 1317357
2023-07-25 107.00 107.43 105.44 106.19 1330749
2023-07-26 107.00 109.84 106.68 108.99 939378
2023-07-27 109.31 109.48 106.57 107.00 606160
2023-07-28 108.94 108.94 107.00 108.50 1129726
2023-07-31 107.99 109.88 107.58 108.74 737767
2023-08-01 108.63 110.80 108.18 109.67 644036
2023-08-02 107.09 107.44 105.54 106.81 796238
2023-08-03 109.41 110.00 108.86 108.87 632445
2023-08-04 110.40 110.82 108.32 108.53 951417
2023-08-07 109.50 109.54 107.04 108.20 608516
2023-08-08 106.01 107.52 105.73 106.95 711587
2023-08-09 108.25 108.54 106.57 107.40 786227
2023-08-10 108.94 109.97 107.21 107.25 1096582
2023-08-11 104.44 104.44 101.77 103.06 1015454
2023-08-14 102.82 103.55 101.94 103.02 704934
2023-08-15 103.59 103.67 102.33 102.67 580500
2023-08-16 101.40 102.42 100.57 101.53 601452
2023-08-17 103.01 103.19 101.21 101.44 1102790
2023-08-18 98.54 99.11 97.69 98.29 916104
2023-08-21 99.23 100.99 98.60 100.40 876475
2023-08-22 102.10 102.22 100.71 101.86 787122
2023-08-23 101.46 103.17 101.27 102.64 814046
2023-08-24 98.17 101.35 96.75 98.59 1702801
2023-08-25 99.12 99.20 96.73 98.76 1007168
2023-08-28 100.35 104.02 100.35 103.53 1284158
2023-08-29 104.97 105.87 104.07 104.91 1105477
2023-08-30 104.15 105.02 103.46 104.04 528234
2023-08-31 103.00 104.76 103.00 103.48 1273589
2023-09-01 104.51 107.59 104.07 104.45 1614363
2023-09-05 101.94 102.22 100.57 101.40 1195434
2023-09-06 100.44 101.20 99.92 100.22 740056
2023-09-07 98.49 98.77 97.61 97.94 877191
2023-09-08 98.68 98.68 97.33 98.40 740802
2023-09-11 101.41 101.41 101.41 101.41 71929
2023-09-12 102.03 102.49 101.35 101.56 724970
2023-09-13 100.73 101.35 100.49 101.12 668737
2023-09-14 102.35 102.36 101.00 101.76 737097
2023-09-15 101.60 102.21 101.00 101.50 722503
2023-09-18 100.96 102.14 100.82 101.43 846087
2023-09-19 101.60 102.17 101.20 101.32 429661
2023-09-20 99.99 100.20 98.29 98.33 644503
2023-09-21 96.99 97.50 96.19 96.80 722757
2023-09-22 103.85 104.29 101.60 101.84 1307135
2023-09-25 99.04 101.61 99.03 100.82 906862
2023-09-26 100.51 101.21 100.11 100.16 384384
2023-09-27 99.13 99.23 97.98 98.93 638329
2023-09-28 96.35 98.89 96.07 98.57 699171
2023-09-29 101.54 101.54 99.34 100.16 1110605
2023-10-02 100.00 100.39 99.01 99.69 326430
2023-10-03 97.45 99.40 97.45 98.82 619530
2023-10-04 98.05 99.34 98.05 99.17 671238
2023-10-05 98.33 99.25 98.08 99.23 551178
2023-10-06 99.69 101.67 99.69 100.94 1168198
2023-10-09 101.84 104.20 101.66 104.08 1140096
2023-10-10 105.61 106.64 104.89 106.42 1775429
2023-10-11 108.04 109.88 107.90 108.78 1241843
2023-10-12 108.74 108.74 106.11 107.22 854650
2023-10-13 104.66 105.97 104.42 105.50 714311
2023-10-16 104.45 106.68 103.83 106.14 792209
2023-10-17 103.87 104.20 102.58 103.77 881281
2023-10-18 104.22 105.39 103.65 104.05 1014096
2023-10-19 102.79 104.20 102.35 102.75 951237
2023-10-20 101.41 101.89 100.41 100.62 685715
2023-10-23 100.40 101.95 99.42 100.87 1255282
2023-10-24 100.87 107.49 100.87 106.00 1154465
2023-10-25 104.39 105.94 104.01 104.91 739144
2023-10-26 105.35 105.56 104.14 105.08 512488
2023-10-27 107.52 108.26 105.98 106.78 959457
2023-10-30 107.75 109.24 107.62 107.85 1178620
2023-10-31 107.84 109.01 105.69 106.92 1650821
2023-11-01 107.30 108.46 106.56 108.35 959251
2023-11-02 108.96 109.96 108.25 109.76 841136
2023-11-03 110.13 113.12 110.13 112.72 1324639
2023-11-06 112.56 112.56 110.51 111.56 736442
2023-11-07 111.55 112.23 110.83 111.82 705736
2023-11-08 111.65 112.75 111.33 112.12 515372
2023-11-09 112.68 114.79 112.41 112.97 853613
2023-11-10 112.40 114.23 112.32 113.88 592268
2023-11-13 114.93 116.00 114.31 115.13 837388
2023-11-14 114.28 115.16 112.85 114.28 1336422
2023-11-15 116.00 116.33 114.07 115.08 1824838
2023-11-16 111.20 114.72 109.50 112.35 2773297
2023-11-17 116.25 117.77 115.08 117.14 2057640
2023-11-20 116.14 118.90 115.36 118.47 1205909
2023-11-21 115.25 116.71 114.80 116.48 1014117
2023-11-22 117.00 117.47 115.93 116.76 859808
2023-11-24 112.49 115.43 112.36 115.41 1576043
2023-11-27 113.01 115.10 112.84 114.30 1596722
2023-11-28 114.17 115.00 113.34 114.21 1043267
2023-11-29 113.37 114.59 113.32 113.62 771699
2023-11-30 113.37 113.72 111.26 113.48 1262232
2023-12-01 112.01 112.64 109.11 109.38 1969044
2023-12-04 106.70 106.70 103.88 104.18 1991956
2023-12-05 101.18 103.42 100.69 102.73 2589016
2023-12-06 104.97 105.41 102.45 102.56 1521120
2023-12-07 104.89 105.12 104.17 104.76 2022194
2023-12-08 104.80 105.26 104.13 104.54 1101107
2023-12-11 104.80 105.67 104.57 105.02 1740648
2023-12-12 105.88 106.80 105.10 106.67 889476
2023-12-13 107.50 107.99 105.36 106.93 1239215
2023-12-14 105.19 105.22 103.53 104.44 1878657
2023-12-15 104.78 104.78 102.71 102.89 1984156
2023-12-18 102.58 103.04 101.80 102.91 1068661
2023-12-19 103.37 104.86 103.06 103.22 1162961
2023-12-20 103.16 103.90 102.01 102.06 1285575
2023-12-21 103.61 104.43 102.68 104.41 1165083
2023-12-22 82.00 90.46 81.30 87.64 21217615
2023-12-26 92.20 94.46 91.16 92.20 8078185
2023-12-27 88.52 89.47 87.11 87.63 7497544
2023-12-28 89.94 91.22 89.15 89.30 3372062
2023-12-29 91.95 94.13 91.26 93.16 5090373
2024-01-02 92.00 92.97 91.41 92.47 3103736
2024-01-03 93.62 96.54 92.52 96.21 3158755
2024-01-04 94.52 96.33 93.91 95.87 2112233
2024-01-05 93.70 93.71 91.18 91.19 3148170
2024-01-08 88.77 90.53 88.07 90.11 2823177
2024-01-09 89.67 89.77 88.90 89.44 1599466
2024-01-10 89.70 90.14 88.93 88.96 1251007
2024-01-11 90.00 90.80 89.40 90.42 1611080
2024-01-12 89.78 91.20 89.78 91.06 1134050
2024-01-16 89.53 91.75 89.27 89.55 2892134
2024-01-17 86.00 88.39 85.80 88.37 3357115
2024-01-18 88.54 89.67 87.84 89.44 2322454
2024-01-19 89.45 91.82 88.66 91.70 3344930
2024-01-22 88.14 91.30 88.08 90.90 2733619
2024-01-23 96.53 98.45 96.36 98.04 3643901
2024-01-24 101.65 102.67 99.50 100.22 3306242
2024-01-25 102.00 103.63 101.19 103.50 2671687
2024-01-26 102.20 102.58 101.02 102.26 1337086
2024-01-29 102.32 102.39 98.25 99.29 2306989
2024-01-30 96.33 98.56 96.33 97.56 1426543
2024-01-31 96.90 98.66 96.76 97.64 1344853
2024-02-01 100.29 101.76 100.14 100.90 1281156
2024-02-02 98.97 99.86 98.19 98.83 1178435
2024-02-05 100.42 101.24 100.17 100.67 1310049
2024-02-06 105.29 107.61 104.27 107.37 2500475
2024-02-07 103.98 106.41 103.90 106.34 1030189
2024-02-08 105.81 106.03 104.34 104.69 1103298
2024-02-09 106.07 106.79 104.16 106.62 611846
2024-02-12 107.39 108.77 107.32 108.05 1404583
2024-02-13 106.57 106.70 104.20 104.60 1055228
2024-02-14 106.49 107.62 105.89 107.57 746303
2024-02-15 107.58 108.14 106.77 107.79 925069
2024-02-16 109.61 109.90 107.75 107.76 769616
2024-02-20 108.08 109.22 106.80 107.64 1619614
2024-02-21 109.23 109.23 106.28 106.89 2527608
2024-02-22 107.77 109.43 107.19 108.84 1162104
2024-02-23 108.72 109.50 107.52 108.65 715376
2024-02-26 108.30 108.48 107.02 107.48 1015504
2024-02-27 111.90 114.50 111.19 113.14 2121588
2024-02-28 113.65 113.77 112.00 112.28 1664227
2024-02-29 109.05 113.50 106.77 107.92 3556235
2024-03-01 110.00 112.00 109.51 110.49 1557221
2024-03-04 111.90 111.93 108.02 108.88 2592250
2024-03-05 106.60 107.33 104.67 105.94 1619427
2024-03-06 107.00 107.44 102.17 103.58 4607459
2024-03-07 104.01 106.37 103.92 105.86 1351954
2024-03-08 106.13 106.89 105.23 105.93 1584578
2024-03-11 107.11 108.88 106.86 107.51 1370297
2024-03-12 108.22 109.05 107.75 108.92 1662496
2024-03-13 109.10 111.12 109.10 109.93 1492755
2024-03-14 108.72 109.17 106.94 107.53 1091189
2024-03-15 108.12 108.40 106.68 106.93 1571124
2024-03-18 105.99 106.47 104.52 105.76 1231164
2024-03-19 104.87 105.63 103.60 105.50 762324
2024-03-20 106.65 107.63 106.25 107.41 917120
2024-03-21 107.06 108.19 106.04 106.84 907374
2024-03-22 106.82 106.82 105.19 105.52 571019
2024-03-25 103.97 104.83 102.56 103.52 964318
2024-03-26 103.04 104.46 102.56 104.16 1102508
2024-03-27 103.00 103.99 102.86 103.69 847249
2024-03-28 103.72 104.23 103.11 103.47 1733534
2024-04-01 103.47 103.87 98.34 98.71 3090727
2024-04-02 96.01 97.59 95.52 96.85 1706107
2024-04-03 96.81 97.84 95.72 96.75 1208339
2024-04-04 97.52 97.75 96.02 96.07 912792
2024-04-05 96.10 98.25 95.89 96.80 1110209
2024-04-08 97.06 97.15 96.30 96.97 1085514
2024-04-09 100.57 100.75 99.01 100.62 2168590
2024-04-10 99.35 100.30 98.18 99.50 1061744
2024-04-11 98.62 98.87 95.73 97.15 1679019
2024-04-12 95.17 95.17 92.00 92.15 2662403
2024-04-15 93.03 93.47 91.73 92.17 1650875
2024-04-16 91.56 91.71 90.08 90.42 1859464
2024-04-17 90.09 90.40 89.19 89.94 1109896
2024-04-18 91.04 92.73 90.69 92.50 2102178
2024-04-19 92.39 93.64 92.15 93.51 1652265
2024-04-22 93.62 95.36 92.57 94.88 1507231
2024-04-23 93.00 93.58 92.21 93.07 1738930
2024-04-24 94.56 94.82 93.41 94.02 905895
2024-04-25 93.14 94.55 92.72 94.12 547182
2024-04-26 95.58 97.12 95.43 95.99 1192329
2024-04-29 96.43 96.75 95.31 96.63 1174591
2024-04-30 95.05 95.73 93.42 93.47 1148015
2024-05-01 93.76 95.54 93.61 94.02 677595
2024-05-02 96.48 99.23 95.91 98.95 2103992
2024-05-03 100.25 103.88 99.91 103.02 2724344
2024-05-06 103.00 103.22 100.13 101.86 2655797
2024-05-07 97.53 97.73 96.36 96.93 2192780
2024-05-08 96.08 96.73 95.46 96.63 1233953
2024-05-09 99.67 100.71 97.45 98.49 1015787
2024-05-10 98.61 99.69 97.46 98.53 772647
2024-05-13 99.16 101.22 98.62 99.49 2467342
2024-05-14 99.67 99.68 97.88 98.64 1407889
2024-05-15 99.90 99.90 97.76 98.76 1301949
2024-05-16 101.50 104.76 100.87 104.21 1691426
2024-05-17 104.00 107.34 104.00 104.97 1697251
2024-05-20 104.00 104.96 103.43 104.73 1475880
2024-05-21 101.72 101.90 98.50 98.90 2263427
2024-05-22 98.00 100.50 98.00 98.36 1624322
2024-05-23 95.00 98.04 94.39 94.74 2944692
2024-05-24 91.97 92.19 90.00 90.48 3286979
2024-05-28 89.69 91.31 89.65 91.19 3510574
2024-05-29 89.50 90.11 89.11 89.56 1696519
2024-05-30 89.57 91.06 89.57 90.66 1724600
2024-05-31 89.00 89.78 88.51 89.03 1962309
2024-06-03 90.00 90.19 87.57 88.31 2041398
2024-06-04 88.90 89.98 88.15 88.68 2323219
2024-06-05 90.58 94.26 90.12 94.15 2889753
2024-06-06 94.15 94.35 93.23 93.90 1414564
2024-06-07 93.84 94.61 93.52 93.90 1568134
2024-06-10 93.32 94.73 93.05 94.16 977178
2024-06-11 93.50 93.73 92.28 92.69 812628
2024-06-12 93.20 93.50 92.40 92.92 1286074
2024-06-13 92.40 93.50 91.89 92.23 943680
2024-06-14 91.03 92.78 91.03 92.54 1351626
2024-06-17 92.70 92.89 91.88 92.47 1286278
2024-06-18 90.00 91.26 89.41 90.63 1248550
2024-06-20 91.13 91.59 90.41 91.53 1254967
2024-06-21 90.00 90.08 89.03 89.73 1764198
2024-06-24 89.50 92.07 89.21 91.17 1759694
2024-06-25 90.05 93.57 90.00 93.04 2147103
2024-06-26 96.00 96.78 94.95 96.74 2495645
2024-06-27 96.06 96.93 95.51 96.06 1787983
2024-06-28 95.30 96.32 95.00 95.58 1955067
2024-07-01 96.43 96.76 95.94 96.46 1624691
2024-07-02 96.15 96.15 93.36 93.96 1305195
2024-07-03 95.58 96.62 95.44 95.92 484291
2024-07-05 93.20 94.16 91.27 91.96 2061656
2024-07-08 91.38 92.20 90.61 91.73 1692747
2024-07-09 92.45 94.10 92.09 93.54 1769793
2024-07-10 91.01 91.58 90.09 90.13 2025463
2024-07-11 91.20 92.94 91.04 91.82 1211009
2024-07-12 92.64 93.53 91.93 92.88 1239097
2024-07-15 92.37 94.35 92.31 93.74 2050768
2024-07-16 92.92 93.17 91.87 92.97 1207416
2024-07-17 93.38 93.85 92.42 92.94 639213
2024-07-18 93.18 93.22 92.21 92.56 1267859
2024-07-19 91.26 91.88 90.61 91.35 1387641
2024-07-22 93.14 94.50 93.14 93.48 1183960
2024-07-23 91.36 93.38 90.89 93.35 1936806
2024-07-24 95.42 96.18 93.89 94.43 1478723
2024-07-25 95.41 96.86 95.25 95.45 1686953
2024-07-26 92.28 93.21 91.22 92.59 1851772
2024-07-29 90.75 91.48 90.47 91.18 1906294
2024-07-30 91.05 92.20 89.84 91.65 2187773
2024-07-31 93.12 93.73 91.64 92.11 1343646
2024-08-01 91.42 92.11 90.81 91.10 1110656
2024-08-02 89.83 90.15 89.33 89.97 1309239
2024-08-05 87.50 88.50 86.63 87.91 2243429
2024-08-06 86.34 87.44 86.01 86.67 2068624
2024-08-07 87.54 88.67 87.31 87.72 1623712
2024-08-08 87.88 89.73 87.60 89.61 1838514
2024-08-09 89.80 90.62 89.20 90.36 1110163
2024-08-12 90.47 90.48 89.54 89.55 1468565
2024-08-13 89.60 89.81 89.00 89.47 1003883
2024-08-14 87.04 88.25 86.99 87.70 1459865
2024-08-15 88.73 90.26 88.54 90.07 1379998
2024-08-16 88.90 90.41 88.82 89.91 1802598
2024-08-19 90.20 92.95 90.20 92.55 1586483
2024-08-20 91.04 91.41 89.85 90.22 1475220
2024-08-21 90.87 92.68 90.57 92.59 1435117
2024-08-22 85.43 85.70 80.83 82.25 7253848
2024-08-23 82.37 82.52 80.63 82.08 3422936
2024-08-26 81.49 82.59 81.28 82.49 1872395
2024-08-27 83.64 84.34 83.08 83.53 1329042
2024-08-28 82.64 83.24 80.30 80.37 1806627
2024-08-29 81.19 81.50 80.47 80.53 1854141
2024-08-30 81.81 81.81 80.18 80.44 1863245
2024-09-03 78.90 78.90 77.57 78.00 2539831
2024-09-04 79.00 80.22 78.90 79.56 1364797
2024-09-05 79.89 79.91 78.34 78.57 1370520
2024-09-06 78.02 78.26 77.19 77.58 1209338
2024-09-09 77.28 77.95 77.08 77.56 812006
2024-09-10 77.00 77.27 75.85 76.42 1815457
2024-09-11 77.07 78.47 76.50 78.17 1524202
2024-09-12 77.93 78.28 76.96 77.18 1020485
2024-09-13 76.98 77.76 76.98 77.32 1022188
2024-09-16 77.37 77.70 76.60 76.78 1393719
2024-09-17 77.23 78.33 76.99 77.02 747114
2024-09-18 77.29 78.00 76.64 76.70 505455
2024-09-19 78.89 79.59 78.00 79.46 1199368
2024-09-20 79.67 80.05 78.82 78.90 1172223
2024-09-23 79.83 81.65 79.40 80.49 1530118
2024-09-24 85.94 87.09 84.47 86.98 2755318
2024-09-25 86.10 87.86 85.84 86.89 1798359
2024-09-26 94.31 94.48 89.31 91.13 4529818
2024-09-27 93.01 94.89 92.58 93.58 3327106
2024-09-30 97.16 97.19 93.42 93.51 3250263
2024-10-01 93.65 96.69 92.79 96.64 2423939
2024-10-02 103.00 104.40 100.46 104.26 4519147
2024-10-03 101.74 104.08 101.30 101.46 2542156
2024-10-04 103.00 103.31 100.60 102.33 1440297
2024-10-07 101.85 102.83 97.85 99.55 3046645
2024-10-08 93.55 95.67 93.00 94.43 2327805
2024-10-09 88.88 90.27 87.41 89.08 2897797
2024-10-10 88.77 89.36 87.08 88.09 1772719
2024-10-11 86.93 88.89 86.55 88.35 1258024
2024-10-14 85.40 86.99 84.75 85.01 1876343
2024-10-15 83.46 84.56 81.77 82.05 2100382
2024-10-16 83.00 83.39 81.75 81.86 1485128
2024-10-17 80.00 80.49 79.25 79.73 1937551
2024-10-18 84.20 84.57 82.25 82.42 1827127
2024-10-21 80.45 81.59 80.45 81.29 1231410
2024-10-22 80.50 81.49 80.30 81.04 1066760
2024-10-23 81.04 81.04 79.72 80.05 1338521
2024-10-24 79.52 79.76 78.28 78.89 887810
2024-10-25 79.63 80.62 78.81 79.74 1159874
2024-10-28 79.90 81.65 79.61 81.08 1131678
2024-10-29 83.07 83.20 82.02 82.32 1233103
2024-10-30 80.48 81.39 80.01 80.70 895767
2024-10-31 80.51 80.76 79.83 80.51 1011938
2024-11-01 80.34 80.34 79.10 79.12 933337
2024-11-04 79.85 80.86 78.99 79.04 1358672
2024-11-05 79.89 80.84 79.59 80.18 1257199
2024-11-06 79.60 80.62 78.19 80.00 1010190
2024-11-07 81.55 81.93 80.44 81.16 1888785
2024-11-08 76.68 77.24 76.18 76.76 2541048
2024-11-11 77.50 77.81 77.01 77.61 1267138
2024-11-12 77.84 78.59 76.98 78.47 1743929
2024-11-13 77.36 77.57 75.88 76.28 1662189
2024-11-14 81.03 84.61 80.89 84.22 4748143
2024-11-15 85.97 86.79 83.43 85.49 2041932
2024-11-18 87.20 89.25 87.05 88.26 2003481
2024-11-19 86.13 86.72 85.46 85.68 1532851
2024-11-20 86.54 87.61 85.85 87.53 1641468
2024-11-21 87.49 88.85 87.34 88.64 1228461
2024-11-22 87.52 88.17 86.36 86.45 1991525
2024-11-25 86.16 86.62 85.36 85.40 1634372
2024-11-26 86.08 86.48 84.97 86.21 1155781
2024-11-27 87.05 87.66 86.11 86.56 724423
2024-11-29 86.64 88.00 85.94 87.48 607581
2024-12-02 88.50 89.04 87.82 88.87 1237896
2024-12-03 88.70 89.99 88.53 89.36 1243923
2024-12-04 91.03 91.49 90.18 90.79 2265813
2024-12-05 91.13 91.38 90.00 90.36 2226807
2024-12-06 91.94 92.22 91.23 91.29 1100148
2024-12-09 100.00 102.40 99.00 100.96 3078759
2024-12-10 97.47 97.47 95.80 96.48 1305341
2024-12-11 95.88 96.98 95.45 96.90 936142
2024-12-12 95.96 97.19 95.85 96.28 706333
2024-12-13 93.96 95.63 93.78 95.45 1277268
2024-12-16 93.02 94.58 92.93 93.34 1040104
2024-12-17 93.01 94.33 92.64 93.63 1320713
2024-12-18 93.45 93.69 91.04 91.40 956090
2024-12-19 92.19 92.74 91.67 91.81 716908
2024-12-20 91.80 92.90 91.49 92.09 642607
2024-12-23 92.73 93.29 91.72 92.37 799400
2024-12-24 92.94 93.18 92.13 92.22 236216
2024-12-26 91.91 92.65 91.47 92.31 357774
2024-12-27 91.79 91.99 91.00 91.48 459687
2024-12-30 90.30 90.51 89.03 89.25 701656
2024-12-31 89.03 89.81 88.69 89.21 611214
2025-01-02 88.51 89.84 87.67 87.76 767296
2025-01-03 88.33 89.13 88.00 88.25 685362
2025-01-06 89.89 90.72 87.73 88.22 1209221
2025-01-07 89.07 90.91 89.03 89.72 1190229
2025-01-08 91.08 92.29 90.26 92.28 1065841
2025-01-10 93.60 93.68 90.27 91.11 1732588
2025-01-13 94.69 95.91 93.24 94.25 2423707
2025-01-14 95.50 96.15 94.50 96.03 1409853
2025-01-15 99.70 104.80 99.25 103.92 3377098
2025-01-16 100.15 100.43 98.60 99.31 2095877
2025-01-17 99.62 99.87 97.64 99.76 1599607
2025-01-21 100.60 101.40 98.27 100.71 1810530
2025-01-22 100.09 100.31 98.83 99.52 930250
2025-01-23 99.78 100.15 98.52 99.45 1015059
2025-01-24 101.88 103.83 101.08 103.18 1196614
2025-01-27 101.94 103.34 101.29 101.95 991687
2025-01-28 102.14 103.46 100.10 103.42 1033213
2025-01-29 103.59 103.82 100.84 100.89 755352
2025-01-30 101.05 105.58 101.05 104.88 1019287
2025-01-31 104.56 104.88 102.16 102.85 1234159
2025-02-03 101.05 104.72 100.58 103.67 1127004
2025-02-04 102.08 103.50 101.05 101.21 1280168
2025-02-05 102.29 102.50 100.65 101.27 1042179
2025-02-06 103.49 104.10 102.68 103.21 797345
2025-02-07 105.50 105.79 103.36 104.17 697211
2025-02-10 106.11 106.50 104.26 104.93 1131406
2025-02-11 103.85 106.16 103.56 105.49 1117436
2025-02-12 106.05 110.15 105.63 109.14 1561269
2025-02-13 104.87 105.12 101.93 104.81 1903942
2025-02-14 105.47 106.10 103.15 103.50 1497069
2025-02-18 105.57 105.95 103.73 104.63 2192957
2025-02-19 103.88 104.38 102.50 104.17 1040303
2025-02-20 99.12 102.61 98.37 101.42 2009830
2025-02-21 103.47 104.29 101.89 103.22 1507231
2025-02-24 100.50 100.60 96.72 98.89 2495843
2025-02-25 99.60 100.31 98.67 99.61 1170781
2025-02-26 102.23 103.40 100.55 101.27 1383092
2025-02-27 100.69 101.07 98.90 100.45 1016598
2025-02-28 99.70 101.18 98.61 99.72 1529919
2025-03-03 98.33 100.10 96.51 96.63 1322007
2025-03-04 99.56 101.67 98.59 100.60 1824646
2025-03-05 101.99 103.71 101.80 103.16 1671177
2025-03-06 104.16 105.17 101.72 101.99 2439543
2025-03-07 103.00 103.70 100.76 102.78 1693775
2025-03-10 103.25 104.04 102.06 102.40 1958179
2025-03-11 104.27 105.93 103.71 104.42 1773934
2025-03-12 104.50 105.00 102.92 104.88 1090748
2025-03-13 103.87 104.28 103.08 103.54 819378
2025-03-14 104.00 104.50 102.03 102.80 870269
2025-03-17 101.20 102.54 100.50 101.99 2458301
2025-03-18 102.00 102.03 99.84 100.47 1359479
2025-03-19 102.50 102.97 101.46 101.91 1122156
2025-03-20 99.95 100.69 99.44 99.97 1036631
2025-03-21 96.67 97.69 96.20 97.05 1666441
2025-03-24 99.78 101.10 99.60 99.93 1399822
2025-03-25 99.70 100.30 98.95 99.74 697805
2025-03-26 100.30 101.51 99.94 100.79 773238
2025-03-27 100.87 102.48 100.74 101.75 561178
2025-03-28 101.00 101.53 100.46 100.72 743424
2025-03-31 101.19 103.21 100.50 102.92 990243
2025-04-01 105.48 106.40 104.80 106.35 1251912
2025-04-02 105.23 106.67 104.60 106.40 650699
2025-04-03 105.00 105.99 104.32 104.94 1093201
2025-04-04 98.98 100.21 96.93 98.86 3078424
2025-04-07 89.61 95.71 89.22 92.35 4200518
2025-04-08 94.74 95.60 89.90 91.37 2985539
2025-04-09 91.28 93.87 88.54 93.76 4958297
2025-04-10 94.58 96.33 93.02 94.30 1913575
2025-04-11 95.52 99.69 95.02 99.35 2376246
2025-04-14 99.66 100.81 98.36 99.32 1435535
2025-04-15 97.70 98.76 96.68 98.03 874324
2025-04-16 97.39 98.83 96.88 97.41 1061509
2025-04-17 101.75 102.87 98.71 98.73 1353400
2025-04-21 98.37 99.68 98.36 99.64 926257
2025-04-22 101.37 103.11 100.83 102.07 4620891
2025-04-23 102.60 104.49 101.51 103.71 1912574
2025-04-24 103.97 106.11 103.46 105.91 2663833
2025-04-25 105.67 106.80 105.22 105.86 712861
2025-04-28 105.20 105.99 104.57 105.22 2576882
2025-04-29 105.50 106.44 105.22 106.36 662630
2025-04-30 105.90 107.16 105.84 107.06 549544
2025-05-01 107.06 107.69 106.62 106.77 464824
2025-05-02 109.00 109.57 108.36 109.06 599175
2025-05-05 108.71 110.66 108.39 109.80 696945
2025-05-06 108.73 109.74 108.70 108.97 1372732
2025-05-07 108.63 108.69 106.40 106.48 773191
2025-05-08 106.50 107.08 105.47 106.49 659987
2025-05-09 106.00 106.98 103.23 103.44 906661
2025-05-12 107.08 107.66 105.46 106.82 1099708
2025-05-13 105.50 107.20 105.00 106.40 681278
2025-05-14 106.94 107.17 105.46 107.11 762227
2025-05-15 115.85 123.56 115.75 122.76 4246291
2025-05-16 122.61 122.61 119.08 119.58 2017179
2025-05-19 118.00 119.23 116.25 119.10 1794191
2025-05-20 119.91 121.15 119.74 120.99 1089700
2025-05-21 120.70 121.65 120.03 120.53 845160
2025-05-22 119.69 119.81 118.90 119.02 680246
2025-05-23 119.38 119.75 118.43 119.75 1023385
2025-05-27 121.95 124.42 121.52 124.29 1515089
2025-05-28 125.00 126.00 123.57 123.86 1116763
2025-05-29 126.01 126.81 123.92 124.27 1359101
2025-05-30 121.96 122.19 119.80 121.76 1603824

Explore More About NTES