NWL Historical Prices

Summary

Key Stock Metrics

4.22

(April 9, 2025)

52-Week Low

11.78

(December 11, 2024)

52-Week High

55.45

(August 15, 2016)

All-Time High

5.01

(April 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-07-16 16.50 16.50 16.19 16.31 453200
1993-07-19 16.25 16.25 15.75 15.81 192800
1993-07-20 15.81 15.81 15.38 15.56 546800
1993-07-21 16.31 16.31 15.69 15.75 620400
1993-07-22 15.81 15.81 15.56 15.63 281800
1993-07-23 15.75 15.94 15.75 15.94 449800
1993-07-26 16.06 16.31 16.06 16.25 435400
1993-07-27 16.25 16.50 16.25 16.50 332400
1993-07-28 16.38 16.50 16.31 16.38 283800
1993-07-29 16.38 16.63 16.25 16.63 481800
1993-07-30 16.50 16.56 16.13 16.25 153000
1993-08-02 16.25 16.56 16.19 16.50 256800
1993-08-03 16.56 16.69 16.38 16.44 334000
1993-08-04 16.31 16.38 16.19 16.19 585000
1993-08-05 16.31 16.56 16.25 16.56 223200
1993-08-06 16.50 17.38 16.50 17.00 380000
1993-08-09 17.25 17.50 17.25 17.50 551000
1993-08-10 17.44 17.88 17.44 17.81 1947600
1993-08-11 17.81 17.94 17.75 17.88 667000
1993-08-12 17.88 18.06 17.88 18.06 395200
1993-08-13 18.06 18.13 17.94 18.00 406600
1993-08-16 17.88 18.00 17.75 17.88 207800
1993-08-17 18.00 18.00 17.88 17.94 243800
1993-08-18 18.00 18.00 17.81 17.81 409800
1993-08-19 17.81 18.00 17.75 18.00 510600
1993-08-20 17.94 18.00 17.75 17.94 320400
1993-08-23 17.94 18.00 17.81 17.94 315600
1993-08-24 17.94 17.94 17.81 17.94 475000
1993-08-25 17.94 18.00 17.69 17.75 351200
1993-08-26 17.81 18.19 17.75 18.19 205200
1993-08-27 18.00 18.31 18.00 18.19 172800
1993-08-30 18.25 18.38 18.13 18.25 233000
1993-08-31 18.31 18.44 18.25 18.31 116200
1993-09-01 18.31 18.44 18.25 18.38 206800
1993-09-02 18.50 18.63 18.31 18.50 249400
1993-09-03 18.56 18.56 18.50 18.50 125600
1993-09-07 18.56 18.56 18.38 18.44 190000
1993-09-08 18.44 18.44 18.13 18.38 174800
1993-09-09 18.25 18.38 18.00 18.06 210000
1993-09-10 17.94 18.13 17.94 18.00 251800
1993-09-13 18.31 18.31 18.00 18.00 268800
1993-09-14 18.00 18.06 17.44 17.75 403400
1993-09-15 17.75 17.88 17.69 17.81 299600
1993-09-16 17.81 17.88 17.75 17.88 287800
1993-09-17 17.50 17.88 17.50 17.88 582400
1993-09-20 17.88 17.88 17.31 17.38 299800
1993-09-21 17.38 17.38 16.75 17.00 300000
1993-09-22 17.19 17.56 17.06 17.50 205400
1993-09-23 17.50 17.94 17.50 17.94 345200
1993-09-24 17.94 17.94 17.56 17.75 344400
1993-09-27 18.00 18.44 18.00 18.38 568400
1993-09-28 18.38 18.44 18.19 18.25 321000
1993-09-29 18.19 18.25 17.88 17.94 625800
1993-09-30 18.00 18.00 17.38 17.56 320800
1993-10-01 17.63 17.69 17.50 17.50 332800
1993-10-04 17.56 17.94 17.56 17.88 331800
1993-10-05 18.00 18.06 17.63 17.88 385200
1993-10-06 17.88 17.94 17.56 17.56 494600
1993-10-07 17.56 17.94 17.50 17.88 660000
1993-10-08 18.00 18.31 18.00 18.31 543000
1993-10-11 18.19 18.63 18.19 18.50 312000
1993-10-12 18.56 19.06 18.56 18.94 758000
1993-10-13 19.00 19.63 19.00 19.38 889800
1993-10-14 19.25 19.69 19.19 19.50 380000
1993-10-15 19.50 19.63 19.25 19.38 603600
1993-10-18 19.50 19.75 19.31 19.75 1006400
1993-10-19 19.75 19.88 19.56 19.81 724600
1993-10-20 19.81 19.81 19.06 19.31 513000
1993-10-21 19.19 19.25 18.81 19.13 394800
1993-10-22 19.06 19.81 19.06 19.81 958000
1993-10-25 19.50 19.88 19.13 19.81 277800
1993-10-26 19.63 19.63 19.31 19.56 248400
1993-10-27 19.50 19.63 19.25 19.50 382400
1993-10-28 19.63 19.94 19.63 19.88 263400
1993-10-29 19.81 20.50 19.81 20.38 484400
1993-11-01 20.25 20.50 20.13 20.13 418600
1993-11-02 20.13 20.25 20.00 20.25 380400
1993-11-03 20.38 20.44 20.19 20.25 202400
1993-11-04 20.25 20.25 19.31 19.50 240800
1993-11-05 19.50 19.63 19.13 19.13 158600
1993-11-08 19.06 19.56 19.06 19.38 182000
1993-11-09 19.50 19.69 19.38 19.63 371200
1993-11-10 19.63 19.88 19.63 19.69 127800
1993-11-11 19.69 20.00 19.69 19.81 119600
1993-11-12 19.88 20.13 19.81 20.13 87800
1993-11-15 20.13 20.19 19.81 19.88 325200
1993-11-16 19.88 20.50 19.81 20.50 561400
1993-11-17 20.50 20.69 20.38 20.50 411600
1993-11-18 20.50 20.56 20.31 20.56 316600
1993-11-19 20.56 20.56 20.50 20.50 230200
1993-11-22 20.50 20.69 20.44 20.50 419800
1993-11-23 20.50 20.75 20.38 20.50 420000
1993-11-24 20.44 20.56 20.31 20.31 299800
1993-11-26 20.44 20.56 20.31 20.31 37800
1993-11-29 20.44 20.75 20.25 20.31 525000
1993-11-30 20.31 20.38 20.06 20.13 131800
1993-12-01 20.13 20.31 20.13 20.19 191600
1993-12-02 20.19 20.19 20.00 20.06 172800
1993-12-03 20.06 20.13 20.00 20.13 66000
1993-12-06 20.13 20.63 19.94 20.63 321000
1993-12-07 20.81 20.81 20.44 20.44 312400
1993-12-08 20.44 20.56 20.44 20.50 207400
1993-12-09 20.56 20.81 20.56 20.81 247200
1993-12-10 20.69 20.81 20.63 20.63 179600
1993-12-13 20.63 21.06 20.50 21.00 227600
1993-12-14 21.06 21.13 20.81 21.00 187000
1993-12-15 20.88 21.00 20.75 20.88 349400
1993-12-16 20.88 20.94 20.44 20.44 237800
1993-12-17 20.44 20.50 20.38 20.50 312000
1993-12-20 20.50 20.50 20.13 20.38 152800
1993-12-21 20.44 20.44 20.25 20.31 149000
1993-12-22 20.31 20.38 19.94 20.38 237600
1993-12-23 20.50 20.50 20.38 20.44 221600
1993-12-27 20.44 20.44 20.25 20.31 86400
1993-12-28 20.31 20.31 20.13 20.25 499000
1993-12-29 20.25 20.25 19.94 20.00 243200
1993-12-30 20.00 20.19 19.81 20.13 227800
1993-12-31 20.25 20.31 20.13 20.19 158800
1994-01-03 20.06 20.31 20.00 20.31 435400
1994-01-04 20.31 20.50 20.19 20.25 448800
1994-01-05 20.19 20.31 20.00 20.06 200200
1994-01-06 20.25 20.31 20.13 20.19 141800
1994-01-07 20.19 20.31 20.06 20.19 179800
1994-01-10 20.19 20.44 20.19 20.44 349600
1994-01-11 20.31 20.38 20.19 20.31 149000
1994-01-12 20.31 20.63 20.00 20.56 308000
1994-01-13 20.50 20.69 20.38 20.56 244000
1994-01-14 20.69 21.31 20.63 21.31 303400
1994-01-17 21.19 21.63 21.19 21.56 408200
1994-01-18 21.63 21.88 21.44 21.81 1074600
1994-01-19 21.69 21.69 21.13 21.38 582800
1994-01-20 21.44 21.50 21.31 21.44 209800
1994-01-21 21.56 21.56 21.00 21.19 383600
1994-01-24 21.06 21.31 21.00 21.25 355800
1994-01-25 21.38 21.63 21.25 21.50 186400
1994-01-26 21.56 21.69 21.44 21.50 333000
1994-01-27 21.38 21.63 21.19 21.25 500800
1994-01-28 21.38 21.38 20.56 20.81 894000
1994-01-31 20.94 21.13 20.88 20.94 543400
1994-02-01 21.00 21.00 20.63 20.81 625400
1994-02-02 20.81 21.19 20.81 21.00 726400
1994-02-03 21.00 21.06 20.88 20.94 355200
1994-02-04 20.94 21.00 20.13 20.31 411800
1994-02-07 20.19 20.50 19.88 19.88 371000
1994-02-08 20.06 20.44 19.94 20.00 325600
1994-02-09 20.00 20.25 19.94 19.94 398600
1994-02-10 20.00 20.13 19.94 19.94 328000
1994-02-11 20.06 20.06 19.88 19.88 101200
1994-02-14 19.81 19.94 19.50 19.88 360800
1994-02-15 19.94 20.31 19.94 20.25 631400
1994-02-16 20.31 20.31 19.94 20.06 481600
1994-02-17 20.19 20.25 20.00 20.19 240800
1994-02-18 20.25 20.38 20.06 20.06 280800
1994-02-22 20.13 20.31 20.00 20.31 180200
1994-02-23 20.38 20.75 20.38 20.63 215000
1994-02-24 20.50 20.50 20.00 20.00 280000
1994-02-25 20.00 20.13 19.88 20.00 248400
1994-02-28 20.13 20.25 20.06 20.13 139200
1994-03-01 20.06 20.38 20.06 20.38 266800
1994-03-02 20.19 20.25 20.00 20.13 213200
1994-03-03 20.25 20.38 20.19 20.31 291800
1994-03-04 20.31 20.63 20.31 20.63 151400
1994-03-07 21.06 21.06 20.81 21.00 208800
1994-03-08 21.00 21.00 20.63 20.63 84600
1994-03-09 20.69 20.69 20.38 20.56 264600
1994-03-10 20.69 20.69 20.50 20.50 155800
1994-03-11 20.56 20.88 20.50 20.56 316600
1994-03-14 20.50 20.63 20.44 20.50 188600
1994-03-15 20.44 20.81 20.44 20.81 266400
1994-03-16 20.69 21.13 20.63 21.00 220400
1994-03-17 20.94 20.94 20.63 20.88 294200
1994-03-18 20.88 21.06 20.75 21.06 573400
1994-03-21 21.00 21.00 20.69 20.75 143800
1994-03-22 20.88 20.94 20.44 20.69 213200
1994-03-23 20.69 20.69 20.25 20.38 184800
1994-03-24 20.19 20.25 20.00 20.13 145600
1994-03-25 20.19 20.25 19.94 20.00 218000
1994-03-28 20.00 20.06 19.88 19.94 112400
1994-03-29 19.81 19.81 19.31 19.31 130800
1994-03-30 19.50 19.50 18.81 19.13 376000
1994-03-31 19.06 19.63 19.06 19.63 405600
1994-04-04 19.44 19.50 19.00 19.25 374600
1994-04-05 19.38 19.81 19.19 19.75 202400
1994-04-06 19.81 20.19 19.69 20.19 307400
1994-04-07 20.19 20.88 20.13 20.63 245600
1994-04-08 20.50 20.50 19.81 19.81 141400
1994-04-11 19.88 20.00 19.75 19.94 123200
1994-04-12 19.88 20.13 19.88 19.94 155000
1994-04-13 19.94 20.19 19.94 20.00 243600
1994-04-14 20.00 20.19 19.75 20.13 229400
1994-04-15 20.19 20.19 19.69 19.69 203000
1994-04-18 19.69 19.81 19.38 19.63 538600
1994-04-19 19.44 19.56 19.00 19.00 208800
1994-04-20 19.00 19.25 19.00 19.25 504800
1994-04-21 19.38 19.69 19.25 19.50 199400
1994-04-22 19.63 19.88 19.44 19.88 183600
1994-04-25 20.06 20.06 19.69 20.00 203000
1994-04-26 19.88 20.00 19.81 19.88 202800
1994-04-28 19.88 19.88 19.69 19.69 327000
1994-04-29 19.63 19.88 19.56 19.56 366400
1994-05-02 19.69 19.69 19.25 19.63 326800
1994-05-03 19.69 20.06 19.63 20.06 328000
1994-05-04 20.00 20.13 19.81 19.88 181800
1994-05-05 19.88 20.56 19.88 20.56 320200
1994-05-06 20.31 20.56 20.25 20.50 428000
1994-05-09 20.25 20.31 19.88 20.00 186800
1994-05-10 20.06 20.38 20.06 20.19 247000
1994-05-11 19.94 20.13 19.81 19.88 105800
1994-05-12 20.00 20.00 19.81 19.94 461200
1994-05-13 19.94 20.06 19.81 20.06 109200
1994-05-16 20.00 20.25 19.94 20.13 123800
1994-05-17 20.13 20.56 19.94 20.56 398200
1994-05-18 20.75 21.13 20.69 20.94 525200
1994-05-19 20.88 21.31 20.88 21.19 363600
1994-05-20 21.25 21.50 21.06 21.50 322400
1994-05-23 21.63 21.75 21.31 21.31 495600
1994-05-24 21.38 22.06 21.31 22.00 1060800
1994-05-25 21.88 22.56 21.81 22.44 1134400
1994-05-26 22.56 23.19 22.50 23.19 980400
1994-05-27 23.06 23.19 22.75 22.75 476800
1994-05-31 22.75 23.06 22.63 22.69 779400
1994-06-01 22.63 22.63 22.13 22.38 434000
1994-06-02 22.50 22.56 22.44 22.56 460800
1994-06-03 22.56 22.56 22.19 22.25 446200
1994-06-06 22.38 22.38 21.94 22.06 353600
1994-06-07 22.00 22.38 21.81 22.38 246200
1994-06-08 22.50 22.50 22.25 22.44 239200
1994-06-09 22.38 22.44 21.75 22.19 441000
1994-06-10 22.13 22.25 22.06 22.06 138200
1994-06-13 22.06 22.25 22.06 22.13 326000
1994-06-14 22.25 22.44 22.25 22.44 288400
1994-06-15 22.44 22.63 22.38 22.50 703200
1994-06-16 22.44 22.50 22.25 22.25 167800
1994-06-17 22.50 22.50 22.31 22.31 616800
1994-06-20 22.19 22.69 22.19 22.44 296800
1994-06-21 22.25 22.44 21.81 21.81 736600
1994-06-22 22.00 22.00 21.75 21.88 293600
1994-06-23 21.81 21.94 21.50 21.75 504000
1994-06-24 21.69 21.94 21.63 21.94 282000
1994-06-27 21.88 22.44 21.81 22.31 645800
1994-06-28 22.31 22.69 22.31 22.44 634000
1994-06-29 22.44 23.31 22.44 23.25 1036800
1994-06-30 23.13 23.25 22.81 23.13 468400
1994-07-01 23.13 23.13 22.88 23.00 1324600
1994-07-05 23.00 23.13 22.75 22.75 528000
1994-07-06 22.75 22.81 22.63 22.63 294200
1994-07-07 22.75 22.81 22.63 22.81 213400
1994-07-08 22.69 22.81 22.69 22.81 280000
1994-07-11 22.81 22.81 22.63 22.75 143400
1994-07-12 22.63 22.63 22.25 22.44 204600
1994-07-13 22.44 22.56 22.44 22.50 166800
1994-07-14 22.56 22.75 22.50 22.75 228200
1994-07-15 22.75 23.00 22.69 22.81 241800
1994-07-18 23.00 23.00 22.75 22.88 269800
1994-07-19 22.81 23.50 22.69 22.94 682200
1994-07-20 23.00 23.00 22.50 22.69 445000
1994-07-21 22.56 22.69 22.19 22.56 305000
1994-07-22 22.69 22.75 22.38 22.50 370200
1994-07-25 22.50 22.63 22.44 22.50 265000
1994-07-26 22.50 22.50 22.31 22.31 268800
1994-07-27 22.25 22.31 22.00 22.31 356600
1994-07-28 22.31 22.38 22.13 22.19 159200
1994-07-29 22.25 22.50 22.13 22.31 495200
1994-08-01 22.44 22.50 22.19 22.38 262800
1994-08-02 22.44 22.56 22.25 22.38 276200
1994-08-03 22.38 22.75 22.25 22.44 507000
1994-08-04 22.50 22.56 22.38 22.50 398800
1994-08-05 22.44 22.88 22.38 22.88 431600
1994-08-08 22.94 23.13 22.81 22.94 250600
1994-08-09 23.00 23.25 22.94 23.00 960000
1994-08-10 23.06 23.13 22.75 22.81 656600
1994-08-11 22.88 22.88 22.75 22.75 275800
1994-08-12 22.75 23.00 22.75 22.88 325800
1994-08-15 23.06 23.13 22.75 22.75 489400
1994-08-16 22.69 23.00 22.69 22.88 345400
1994-08-17 22.88 22.88 22.44 22.50 456200
1994-08-18 22.50 22.56 22.25 22.50 344400
1994-08-19 22.44 22.88 22.31 22.63 381800
1994-08-22 22.63 22.88 22.56 22.69 280600
1994-08-23 22.88 23.25 22.88 22.88 439000
1994-08-24 22.88 23.00 22.69 23.00 269000
1994-08-25 23.00 23.06 22.81 23.00 481200
1994-08-26 22.88 22.94 22.63 22.75 283600
1994-08-29 22.75 23.06 22.69 23.00 562000
1994-08-30 23.00 23.06 22.94 23.06 461000
1994-08-31 23.00 23.81 22.94 23.81 580800
1994-09-01 23.63 23.63 23.25 23.50 358200
1994-09-02 23.75 23.75 23.25 23.25 180400
1994-09-06 23.38 23.38 23.00 23.25 121100
1994-09-07 23.38 23.38 22.63 22.75 323300
1994-09-08 22.63 23.00 22.50 22.88 228600
1994-09-09 22.63 22.75 22.25 22.63 293200
1994-09-12 22.63 22.75 22.25 22.63 431400
1994-09-13 22.63 23.13 22.63 23.13 241500
1994-09-14 23.13 23.63 22.88 23.63 360100
1994-09-15 23.63 23.88 23.50 23.88 218000
1994-09-16 23.88 23.88 23.25 23.38 520600
1994-09-19 23.50 23.75 23.25 23.50 234100
1994-09-20 23.13 23.25 23.00 23.13 143800
1994-09-21 23.00 23.00 21.63 22.00 314500
1994-09-22 22.25 22.88 22.00 22.13 194600
1994-09-23 22.25 22.25 21.63 21.88 170600
1994-09-26 21.88 22.50 21.13 22.50 237200
1994-09-27 22.25 23.13 22.25 22.88 320300
1994-09-28 22.75 23.13 22.38 22.88 295800
1994-09-29 22.75 22.88 22.25 22.38 199900
1994-09-30 22.38 22.38 21.75 22.25 213100
1994-10-03 22.38 22.38 21.63 21.63 303100
1994-10-04 22.00 22.00 20.50 21.00 650800
1994-10-05 21.00 21.25 20.63 21.25 245900
1994-10-06 21.38 21.50 20.88 21.25 190800
1994-10-07 21.13 21.75 21.00 21.50 106900
1994-10-10 21.63 21.63 21.38 21.63 96400
1994-10-11 21.50 21.88 21.50 21.88 90500
1994-10-12 21.75 22.13 21.63 21.75 247100
1994-10-13 22.00 22.50 21.63 21.75 316000
1994-10-14 21.25 22.38 21.00 22.38 397400
1994-10-17 22.38 22.38 22.00 22.25 418600
1994-10-18 22.13 22.38 22.13 22.38 339000
1994-10-19 22.25 22.38 22.13 22.25 327800
1994-10-20 22.00 22.00 21.50 21.75 291400
1994-10-21 21.75 21.75 21.38 21.50 646900
1994-10-24 21.50 21.50 20.38 20.63 638900
1994-10-25 20.88 21.00 20.63 20.75 421500
1994-10-26 20.88 20.88 20.50 20.75 167400
1994-10-27 21.00 21.25 20.63 20.63 589500
1994-10-28 20.88 21.25 20.75 21.00 317200
1994-10-31 21.13 21.50 21.00 21.00 250800
1994-11-01 21.00 21.38 20.63 21.25 352200
1994-11-02 21.13 21.38 20.75 21.25 489600
1994-11-03 21.25 21.38 21.13 21.38 218300
1994-11-04 21.25 21.38 20.50 20.50 265100
1994-11-07 20.63 21.50 20.63 21.38 433400
1994-11-08 21.38 21.63 21.25 21.38 569700
1994-11-09 21.63 21.75 21.38 21.50 363800
1994-11-10 21.50 21.75 21.50 21.63 202200
1994-11-11 21.63 21.63 21.25 21.25 171900
1994-11-14 21.38 22.00 21.25 22.00 528000
1994-11-15 21.75 22.00 21.38 21.63 309500
1994-11-16 21.50 22.00 21.38 21.63 383200
1994-11-17 21.88 22.00 21.63 21.75 142900
1994-11-18 21.75 21.88 21.00 21.38 1018400
1994-11-21 21.50 21.63 21.38 21.50 522900
1994-11-22 21.50 21.88 21.50 21.50 158100
1994-11-23 21.00 21.38 20.88 21.13 330200
1994-11-25 21.50 21.50 21.25 21.50 37800
1994-11-28 21.25 21.63 21.13 21.38 179000
1994-11-29 21.25 21.50 21.13 21.25 433000
1994-11-30 21.50 22.00 21.38 21.50 165700
1994-12-01 21.50 21.63 21.13 21.50 228300
1994-12-02 21.75 21.88 21.50 21.88 121000
1994-12-05 21.75 21.88 21.38 21.50 168900
1994-12-06 21.63 22.13 21.63 22.00 347500
1994-12-07 21.75 21.94 21.75 21.88 70300
1994-12-08 21.88 22.00 21.88 22.00 151800
1994-12-09 21.88 22.00 21.75 21.88 88800
1994-12-12 21.88 22.00 21.38 21.38 139900
1994-12-13 21.63 21.75 21.50 21.75 177700
1994-12-14 21.75 22.13 21.63 22.00 215700
1994-12-15 22.00 22.25 21.25 21.63 371800
1994-12-16 21.75 21.75 21.38 21.38 608700
1994-12-19 21.38 21.38 20.38 21.00 572000
1994-12-20 21.00 21.00 20.88 21.00 304800
1994-12-21 21.00 21.38 20.88 21.25 1513700
1994-12-22 21.25 21.50 21.25 21.38 260300
1994-12-23 21.50 21.63 21.38 21.38 148100
1994-12-27 21.50 21.63 21.38 21.50 93200
1994-12-28 21.25 21.50 21.25 21.50 151400
1994-12-29 21.38 21.50 21.00 21.25 155700
1994-12-30 21.25 21.25 20.88 21.00 130200
1995-01-03 20.75 20.88 20.38 20.63 344800
1995-01-04 20.75 21.25 20.63 21.25 155300
1995-01-05 21.13 21.63 20.88 21.50 170200
1995-01-06 21.50 21.50 20.63 20.75 202600
1995-01-09 20.63 21.13 20.38 20.88 557400
1995-01-10 21.00 21.25 21.00 21.00 196600
1995-01-11 21.13 21.25 21.00 21.13 211300
1995-01-12 21.25 21.25 21.00 21.13 105200
1995-01-13 21.25 21.38 20.88 21.13 215400
1995-01-16 21.25 21.25 21.00 21.00 117400
1995-01-17 21.00 21.13 20.25 20.88 417900
1995-01-18 20.50 21.38 20.50 21.38 395500
1995-01-19 21.13 21.38 21.13 21.25 215700
1995-01-20 21.25 21.25 21.00 21.13 314200
1995-01-23 21.00 21.38 21.00 21.25 234600
1995-01-24 21.13 21.25 21.00 21.13 101400
1995-01-25 21.13 21.13 20.88 21.00 386900
1995-01-26 20.88 21.25 20.88 21.25 216600
1995-01-27 21.25 21.38 21.13 21.25 190800
1995-01-30 20.75 21.38 20.75 21.38 407100
1995-01-31 22.00 22.63 21.88 22.50 331700
1995-02-01 22.25 22.63 22.25 22.50 432000
1995-02-02 22.38 22.50 22.38 22.50 151400
1995-02-03 22.50 23.13 22.38 23.00 300400
1995-02-06 23.13 23.75 23.00 23.63 166300
1995-02-07 23.38 23.50 22.63 23.25 465400
1995-02-08 23.25 23.63 23.13 23.38 231000
1995-02-09 23.25 23.63 23.25 23.63 298700
1995-02-10 23.63 23.75 23.25 23.38 507200
1995-02-13 23.25 23.50 23.25 23.38 307000
1995-02-14 23.63 23.75 23.38 23.50 307400
1995-02-15 23.50 23.75 23.38 23.50 324100
1995-02-16 23.63 23.75 23.38 23.63 190000
1995-02-17 23.50 23.63 23.38 23.63 450600
1995-02-21 23.63 23.63 23.38 23.50 241300
1995-02-22 23.38 23.63 23.25 23.50 310300
1995-02-23 23.63 23.88 23.50 23.75 275600
1995-02-24 23.75 24.50 23.75 24.00 422400
1995-02-27 24.13 24.38 24.00 24.13 304400
1995-02-28 24.00 24.00 23.38 23.88 285600
1995-03-01 23.88 24.00 23.50 24.00 406400
1995-03-02 24.13 24.13 23.75 23.75 164700
1995-03-03 23.88 24.25 23.88 24.13 208500
1995-03-06 23.88 24.50 23.75 24.50 105000
1995-03-07 24.13 24.50 24.13 24.38 203700
1995-03-08 24.38 24.50 24.13 24.25 156100
1995-03-09 24.25 24.38 24.13 24.25 117700
1995-03-10 24.25 24.75 24.13 24.63 153300
1995-03-13 24.63 24.88 24.63 24.75 145200
1995-03-14 24.63 24.88 24.38 24.75 297600
1995-03-15 24.88 24.88 24.25 24.50 180300
1995-03-16 24.38 24.75 24.38 24.63 134200
1995-03-17 24.88 25.13 24.63 24.75 374200
1995-03-20 24.88 25.13 24.63 24.88 109100
1995-03-21 25.00 25.88 24.50 24.63 212700
1995-03-22 24.75 24.75 24.50 24.75 66200
1995-03-23 24.63 24.75 24.50 24.50 142300
1995-03-24 24.38 25.25 24.25 25.00 366900
1995-03-27 25.25 25.50 25.00 25.38 125300
1995-03-28 25.25 25.25 24.63 25.13 323400
1995-03-29 24.75 25.25 24.75 25.25 381800
1995-03-30 25.50 25.50 25.13 25.25 204100
1995-03-31 25.38 25.63 25.13 25.50 396600
1995-04-03 25.50 25.50 24.50 24.63 251400
1995-04-04 24.88 24.88 24.25 24.63 161700
1995-04-05 24.63 24.63 23.88 23.88 410400
1995-04-06 24.00 24.50 24.00 24.38 362100
1995-04-07 24.50 24.63 24.38 24.50 289500
1995-04-10 24.38 24.50 24.25 24.38 172000
1995-04-11 24.50 24.50 24.13 24.13 290900
1995-04-12 24.13 24.38 24.13 24.38 96100
1995-04-13 24.25 24.50 24.13 24.38 133200
1995-04-17 24.38 24.50 24.00 24.00 185300
1995-04-18 24.13 24.38 23.88 24.00 166100
1995-04-19 24.00 24.50 23.88 24.50 87800
1995-04-20 24.38 24.50 23.75 24.00 289400
1995-04-21 24.13 24.13 23.00 23.25 335200
1995-04-24 23.38 23.38 23.00 23.13 292400
1995-04-25 23.25 23.63 22.88 23.50 482500
1995-04-26 23.50 23.50 23.25 23.50 233600
1995-04-27 23.38 23.38 23.13 23.38 139600
1995-04-28 23.38 23.63 23.00 23.63 187400
1995-05-01 23.38 23.63 23.13 23.38 81700
1995-05-02 23.38 23.88 23.38 23.88 148000
1995-05-03 23.88 25.13 23.88 25.00 331900
1995-05-04 24.88 25.00 24.50 25.00 572800
1995-05-05 25.00 25.00 24.50 24.88 281000
1995-05-08 24.75 25.13 24.63 24.88 137500
1995-05-09 25.00 25.13 24.38 24.63 170800
1995-05-10 24.63 24.63 23.75 23.75 198500
1995-05-11 24.25 24.63 24.25 24.50 323500
1995-05-12 24.13 24.25 23.88 24.00 532800
1995-05-15 24.00 24.25 23.50 23.88 455500
1995-05-16 23.88 24.00 23.75 24.00 98800
1995-05-17 23.88 24.00 22.88 23.13 245700
1995-05-18 23.00 23.00 22.75 23.00 270200
1995-05-19 23.25 23.25 22.63 22.75 654000
1995-05-22 22.88 23.13 22.75 22.88 996100
1995-05-23 22.88 23.38 22.63 23.38 372000
1995-05-24 23.63 23.75 23.13 23.25 294100
1995-05-25 23.25 23.38 23.13 23.13 259900
1995-05-26 23.13 23.25 22.88 23.00 227700
1995-05-30 23.13 23.25 23.00 23.00 263800
1995-05-31 23.25 24.88 23.13 24.88 349900
1995-06-01 24.63 24.75 23.75 24.25 391400
1995-06-02 24.00 24.25 23.63 24.00 286500
1995-06-05 23.75 24.00 23.50 23.75 221800
1995-06-06 23.63 24.13 23.63 24.00 223800
1995-06-07 24.00 24.25 23.88 24.13 233800
1995-06-08 24.25 24.38 23.88 24.00 423700
1995-06-09 24.00 24.00 23.25 23.25 237600
1995-06-12 23.25 23.63 23.13 23.38 235000
1995-06-13 23.50 23.50 23.25 23.50 397900
1995-06-14 23.50 23.50 23.13 23.25 296700
1995-06-15 23.13 23.50 23.13 23.38 1049500
1995-06-16 23.63 24.00 23.50 23.75 590900
1995-06-19 23.75 24.13 23.75 23.88 284800
1995-06-20 23.88 23.88 22.50 22.63 1158700
1995-06-21 22.75 23.13 22.25 23.00 1229100
1995-06-22 23.00 23.13 22.13 23.00 694200
1995-06-23 22.88 22.88 22.25 22.38 260600
1995-06-26 22.50 22.50 22.13 22.25 205300
1995-06-27 22.50 22.88 22.25 22.75 469800
1995-06-28 23.00 23.13 22.75 23.00 643000
1995-06-29 23.00 24.38 23.00 24.38 978600
1995-06-30 24.38 24.50 23.75 24.38 275400
1995-07-03 24.13 24.25 23.75 23.88 122300
1995-07-05 24.13 24.25 23.50 23.88 312600
1995-07-06 23.88 24.00 23.75 24.00 375000
1995-07-07 23.88 24.13 23.25 23.75 357000
1995-07-10 23.75 24.00 23.50 24.00 396900
1995-07-11 23.88 24.00 23.75 23.88 230700
1995-07-12 23.88 23.88 23.50 23.88 210400
1995-07-13 23.88 24.75 23.63 23.75 299200
1995-07-14 23.25 24.00 23.25 23.75 377000
1995-07-17 23.63 24.00 23.63 23.63 221300
1995-07-18 23.63 23.88 23.63 23.63 307000
1995-07-19 23.63 24.00 23.50 24.00 119800
1995-07-20 24.00 24.25 23.75 24.13 477300
1995-07-21 24.13 24.13 23.88 24.00 229000
1995-07-24 24.25 24.50 23.88 23.88 292800
1995-07-25 24.13 25.00 24.13 25.00 561300
1995-07-26 24.63 24.75 24.25 24.50 387400
1995-07-27 24.63 25.38 24.50 25.13 297900
1995-07-28 25.00 25.25 24.88 25.25 612800
1995-07-31 25.25 25.63 25.25 25.38 344000
1995-08-01 26.00 26.13 25.75 25.88 255400
1995-08-02 25.88 26.38 25.88 26.00 225400
1995-08-03 26.00 26.38 26.00 26.13 111000
1995-08-04 25.88 26.25 25.88 26.13 103200
1995-08-07 26.13 26.13 25.88 26.00 50500
1995-08-08 25.88 26.13 25.50 25.88 145900
1995-08-09 25.88 26.13 25.75 25.75 94000
1995-08-10 25.88 25.88 25.63 25.75 205500
1995-08-11 25.75 26.00 25.75 25.75 107400
1995-08-14 25.75 26.25 25.63 26.13 190800
1995-08-15 26.13 26.25 25.88 26.13 238100
1995-08-16 26.00 26.38 26.00 26.25 211500
1995-08-17 26.13 26.25 25.50 25.50 415700
1995-08-18 25.88 26.00 25.50 25.63 403200
1995-08-21 25.88 26.13 25.75 26.00 465700
1995-08-22 25.88 26.00 25.75 25.75 406900
1995-08-23 25.88 25.88 25.50 25.63 112200
1995-08-24 25.75 26.00 25.63 25.75 71200
1995-08-25 25.88 26.38 25.75 26.25 197000
1995-08-28 26.38 26.38 26.00 26.25 286800
1995-08-29 26.25 26.25 25.25 25.50 1264100
1995-08-30 25.50 25.75 25.13 25.25 290500
1995-08-31 25.25 25.25 24.88 25.00 558700
1995-09-01 25.13 25.13 24.88 25.00 387900
1995-09-05 24.88 25.00 24.25 24.75 1198300
1995-09-06 25.00 25.25 24.75 25.00 537000
1995-09-07 25.00 25.38 24.88 25.13 411000
1995-09-08 25.25 25.25 24.63 24.75 69000
1995-09-11 24.75 25.38 24.69 25.25 290200
1995-09-12 25.50 25.50 25.00 25.13 253600
1995-09-13 25.25 25.38 25.00 25.13 145600
1995-09-14 25.13 25.25 24.75 25.00 447300
1995-09-15 25.00 25.00 24.00 24.25 659900
1995-09-18 24.38 24.50 23.63 24.00 633800
1995-09-19 24.00 24.00 23.38 23.63 634900
1995-09-20 23.88 24.13 23.63 24.13 851300
1995-09-21 24.00 24.25 23.75 23.88 610800
1995-09-22 23.50 23.88 23.50 23.75 598500
1995-09-25 23.88 24.00 23.75 23.88 208800
1995-09-26 23.75 24.25 23.38 24.00 426100
1995-09-27 24.13 24.25 24.00 24.25 129700
1995-09-28 24.13 24.75 24.13 24.38 436900
1995-09-29 24.13 24.88 24.13 24.75 431400
1995-10-02 24.75 25.00 24.75 25.00 267200
1995-10-03 24.88 25.13 24.75 25.00 190200
1995-10-04 24.88 25.38 24.88 25.38 379400
1995-10-05 25.38 25.38 24.88 25.00 229200
1995-10-06 25.25 25.75 25.13 25.63 208200
1995-10-09 25.75 25.88 25.50 25.50 193300
1995-10-10 25.50 25.88 25.38 25.50 228500
1995-10-11 25.50 25.50 25.25 25.50 279300
1995-10-12 25.75 26.25 25.50 26.00 206000
1995-10-13 26.13 26.13 25.63 25.88 190500
1995-10-16 26.00 26.00 25.75 25.75 67300
1995-10-17 25.75 25.88 25.25 25.50 167200
1995-10-18 25.13 25.13 24.50 24.88 615200
1995-10-19 24.88 25.13 24.50 24.63 532100
1995-10-20 24.38 24.63 24.25 24.25 743000
1995-10-23 24.25 24.38 24.00 24.25 261300
1995-10-24 24.25 25.00 24.25 24.38 450600
1995-10-25 24.38 24.38 24.00 24.38 350700
1995-10-26 24.25 24.38 24.00 24.25 214000
1995-10-27 24.25 24.38 23.75 24.38 159400
1995-10-30 24.50 24.50 24.13 24.38 477800
1995-10-31 24.63 24.75 24.13 24.13 360800
1995-11-01 24.25 24.25 23.88 24.00 1196600
1995-11-02 24.00 24.25 23.75 23.88 200400
1995-11-03 23.88 24.00 23.75 23.88 541500
1995-11-06 23.75 24.00 23.75 23.88 158000
1995-11-07 24.00 24.25 24.00 24.13 258500
1995-11-08 24.00 24.00 23.50 23.88 338400
1995-11-09 23.88 24.00 23.50 23.67 205400
1995-11-10 23.50 24.13 23.50 24.00 348500
1995-11-13 23.38 23.75 23.38 23.75 268700
1995-11-14 23.63 24.00 23.63 23.88 158700
1995-11-15 24.00 24.25 23.88 24.00 718100
1995-11-16 24.00 24.25 23.88 24.13 460200
1995-11-17 24.25 24.50 24.25 24.50 175600
1995-11-20 24.63 24.63 24.38 24.50 127500
1995-11-21 24.50 25.38 24.50 25.25 265900
1995-11-22 25.13 25.38 25.00 25.25 279300
1995-11-24 25.13 25.50 25.13 25.50 43500
1995-11-27 25.25 26.00 25.25 25.75 226000
1995-11-28 25.63 26.00 25.25 25.88 241000
1995-11-29 26.00 26.00 25.25 25.50 319700
1995-11-30 25.75 26.38 25.63 26.38 318100
1995-12-01 26.25 26.38 25.63 26.13 169200
1995-12-04 25.88 27.25 25.88 27.25 299200
1995-12-05 27.13 27.13 26.75 27.00 157400
1995-12-06 27.13 27.25 26.50 26.88 143700
1995-12-07 26.88 27.00 26.75 26.88 112400
1995-12-08 27.00 27.00 26.38 26.75 115500
1995-12-11 26.88 27.00 26.63 26.88 115900
1995-12-12 26.75 27.00 26.38 26.50 126900
1995-12-13 26.50 26.50 26.25 26.50 151500
1995-12-14 26.50 26.88 26.38 26.88 186000
1995-12-15 26.88 27.00 26.38 26.50 509000
1995-12-18 26.25 26.38 25.50 25.50 171300
1995-12-19 25.50 26.00 25.00 26.00 277800
1995-12-20 26.25 26.25 25.13 25.13 131100
1995-12-21 25.50 25.75 25.25 25.38 240300
1995-12-22 25.38 26.50 25.38 26.00 187600
1995-12-26 25.75 25.88 25.63 25.75 101700
1995-12-27 25.75 25.88 25.50 25.75 56000
1995-12-28 25.50 25.63 25.00 25.25 94300
1995-12-29 25.25 25.88 25.13 25.88 172000
1996-01-02 25.88 26.63 25.75 26.38 152000
1996-01-03 26.38 26.63 26.13 26.25 212700
1996-01-04 26.38 26.38 25.88 26.25 206000
1996-01-05 26.25 26.38 25.88 26.38 239300
1996-01-08 26.38 26.50 26.00 26.38 41500
1996-01-09 26.50 26.75 26.00 26.13 191900
1996-01-10 25.88 26.25 25.75 26.25 157600
1996-01-11 26.25 26.25 25.63 25.88 115600
1996-01-12 26.00 26.00 25.38 25.63 142400
1996-01-15 25.88 25.88 25.50 25.75 151000
1996-01-16 25.75 26.75 25.63 26.75 274400
1996-01-17 26.63 26.75 26.13 26.13 98600
1996-01-18 26.25 26.38 25.50 26.13 254400
1996-01-19 25.88 26.13 25.88 26.00 155800
1996-01-22 26.00 26.50 25.88 26.50 106200
1996-01-23 26.25 26.75 26.13 26.50 151000
1996-01-24 26.75 27.38 26.75 27.13 232600
1996-01-25 27.13 27.25 26.88 27.13 153600
1996-01-26 27.13 27.38 26.88 27.13 139800
1996-01-29 27.00 27.13 26.63 27.00 139400
1996-01-30 27.00 27.00 26.38 26.50 422700
1996-01-31 26.50 26.50 26.13 26.38 249500
1996-02-01 26.38 26.50 26.00 26.38 261000
1996-02-02 26.38 26.50 25.75 26.00 152800
1996-02-05 25.75 26.13 25.50 26.00 312300
1996-02-06 25.88 26.38 25.75 26.38 276800
1996-02-07 26.38 27.13 26.25 27.00 560100
1996-02-08 27.00 28.88 27.00 28.50 429900
1996-02-09 28.38 28.50 27.38 27.50 756600
1996-02-12 27.63 27.88 27.13 27.88 487500
1996-02-13 27.75 28.00 27.50 27.63 226000
1996-02-14 27.50 27.75 27.00 27.13 233600
1996-02-15 27.13 27.13 26.63 26.75 944000
1996-02-16 26.63 27.63 26.50 27.63 866800
1996-02-20 27.25 27.38 26.63 27.00 191600
1996-02-21 27.00 27.13 26.63 26.75 238300
1996-02-22 26.88 28.13 26.88 28.00 794600
1996-02-23 27.75 28.00 27.38 28.00 276300
1996-02-26 27.50 28.00 27.00 27.63 207600
1996-02-27 27.63 28.00 27.63 27.88 243400
1996-02-28 27.88 28.25 27.88 28.00 345700
1996-02-29 28.25 28.63 27.50 27.75 327000
1996-03-01 28.00 28.13 26.88 27.63 272800
1996-03-04 27.63 29.00 27.63 28.88 328900
1996-03-05 29.13 29.13 28.19 28.50 266500
1996-03-06 28.25 29.00 28.13 28.63 292700
1996-03-07 28.50 28.50 28.00 28.25 292500
1996-03-08 28.38 28.38 27.13 27.25 195500
1996-03-11 26.63 27.63 26.63 27.00 410800
1996-03-12 26.75 27.50 26.75 27.38 248500
1996-03-13 27.25 27.50 27.00 27.38 323600
1996-03-14 27.50 28.19 27.25 27.25 300800
1996-03-15 27.50 28.13 27.13 27.25 669900
1996-03-18 27.63 28.25 27.63 28.25 211700
1996-03-19 28.25 28.25 27.63 27.88 385300
1996-03-20 28.00 28.00 26.75 27.00 725200
1996-03-21 27.25 27.25 26.75 27.00 893200
1996-03-22 27.25 27.38 27.00 27.13 557000
1996-03-25 26.88 27.63 26.88 27.25 465000
1996-03-26 27.25 27.38 26.88 27.00 143300
1996-03-27 27.13 27.25 26.25 26.63 184800
1996-03-28 26.50 27.00 26.50 26.75 246500
1996-03-29 27.00 27.00 26.63 26.75 224500
1996-04-01 27.00 27.13 26.50 26.75 115900
1996-04-02 26.88 26.88 26.00 26.50 325100
1996-04-03 26.75 26.75 26.50 26.63 288200
1996-04-04 26.50 27.13 26.38 26.88 282700
1996-04-08 26.63 26.75 25.88 26.00 363400
1996-04-09 25.88 26.25 25.38 25.75 191900
1996-04-10 25.63 26.38 25.63 25.63 245400
1996-04-11 25.75 25.75 25.38 25.50 276600
1996-04-12 25.38 26.00 25.13 25.88 339700
1996-04-15 26.25 26.25 26.00 26.13 122900
1996-04-16 26.25 27.00 26.13 26.25 290200
1996-04-17 25.88 26.50 25.88 26.13 165200
1996-04-18 26.25 26.75 26.00 26.50 152100
1996-04-19 26.50 26.75 26.25 26.38 211600
1996-04-22 25.38 26.75 25.00 26.63 844200
1996-04-23 26.75 27.13 26.50 27.00 208000
1996-04-24 27.00 27.00 26.63 27.00 834700
1996-04-25 27.00 27.50 27.00 27.38 720100
1996-04-26 27.50 28.38 27.50 28.25 730600
1996-04-29 28.13 28.25 28.00 28.13 515000
1996-04-30 28.00 28.75 28.00 28.50 271900
1996-05-01 28.38 28.63 28.38 28.63 382300
1996-05-02 28.38 28.75 28.25 28.63 415400
1996-05-03 28.63 28.75 28.50 28.75 303000
1996-05-06 28.75 28.88 28.38 28.63 886600
1996-05-07 28.50 28.63 28.13 28.25 1277800
1996-05-08 28.00 28.50 28.00 28.50 547300
1996-05-09 28.50 28.75 28.38 28.63 569500
1996-05-10 28.88 29.50 28.75 29.00 753400
1996-05-13 29.13 29.88 29.13 29.63 499700
1996-05-14 29.63 30.00 29.50 29.88 381300
1996-05-15 29.88 30.13 29.75 30.13 287600
1996-05-16 30.00 30.75 29.88 30.25 552700
1996-05-17 31.25 31.25 30.63 30.63 503000
1996-05-20 30.63 31.25 30.50 31.00 425200
1996-05-21 30.88 31.63 30.88 31.50 588900
1996-05-22 31.00 31.25 30.75 31.00 378700
1996-05-23 31.25 31.25 30.50 30.88 262800
1996-05-24 30.88 30.88 30.38 30.75 522800
1996-05-28 30.75 30.75 30.25 30.63 193800
1996-05-29 30.50 30.50 29.63 29.75 198200
1996-05-30 29.88 29.88 29.13 29.75 640800
1996-05-31 29.63 30.00 29.50 30.00 188500
1996-06-03 29.88 30.00 29.63 29.88 163100
1996-06-04 30.00 30.13 29.75 30.00 292400
1996-06-05 29.75 30.00 29.63 30.00 221200
1996-06-06 30.13 30.38 30.00 30.25 706100
1996-06-07 30.00 30.38 29.75 30.38 345500
1996-06-10 30.50 30.63 30.38 30.38 179200
1996-06-11 30.50 30.63 30.25 30.50 161900
1996-06-12 30.75 32.25 30.75 32.00 722100
1996-06-13 31.75 31.75 30.50 30.88 151200
1996-06-14 30.88 31.50 30.88 31.13 292400
1996-06-17 31.13 31.38 30.88 31.25 109000
1996-06-18 31.25 31.75 31.25 31.38 453300
1996-06-19 31.38 31.75 31.25 31.50 167300
1996-06-20 31.75 31.88 31.38 31.50 672100
1996-06-21 31.63 31.63 30.50 30.88 681900
1996-06-24 31.00 31.88 30.81 31.75 460300
1996-06-25 32.00 32.00 31.38 31.75 220300
1996-06-26 31.88 31.88 31.13 31.25 499800
1996-06-27 31.00 31.13 30.25 31.00 269300
1996-06-28 31.00 31.75 30.63 30.63 627800
1996-07-01 31.00 31.50 31.00 31.50 337000
1996-07-02 31.38 31.50 31.25 31.25 251400
1996-07-03 30.00 30.63 30.00 30.63 216400
1996-07-05 29.88 30.75 29.88 30.25 244400
1996-07-08 30.00 30.63 29.88 30.00 429700
1996-07-09 30.13 30.25 30.00 30.00 280200
1996-07-10 30.00 30.38 29.75 30.38 124400
1996-07-11 30.38 30.38 29.88 30.13 200200
1996-07-12 30.00 30.00 28.00 29.25 537400
1996-07-15 29.25 29.50 28.50 28.50 397800
1996-07-16 28.50 29.13 28.25 28.75 622900
1996-07-17 28.63 29.25 28.38 29.13 311700
1996-07-18 28.75 29.88 28.75 29.63 252600
1996-07-19 29.75 29.88 29.50 29.63 274700
1996-07-22 29.38 29.50 29.13 29.38 158000
1996-07-23 29.75 29.88 29.13 29.25 598700
1996-07-24 28.75 29.38 28.38 29.38 760000
1996-07-25 29.38 29.50 29.25 29.38 476500
1996-07-26 29.38 31.00 29.38 30.63 765700
1996-07-29 30.63 31.25 30.63 31.13 645900
1996-07-30 31.00 31.75 31.00 31.63 706300
1996-07-31 31.38 32.38 31.13 32.00 448100
1996-08-01 32.13 32.13 31.50 31.75 645300
1996-08-02 31.75 31.88 31.63 31.88 250700
1996-08-05 31.88 32.50 31.75 32.00 417100
1996-08-06 31.75 31.88 31.50 31.88 605800
1996-08-07 31.75 31.88 31.50 31.75 492400
1996-08-08 31.25 32.25 31.00 32.00 286100
1996-08-09 32.13 32.38 31.50 31.88 117400
1996-08-12 31.88 32.13 31.38 32.00 200400
1996-08-13 31.75 32.00 31.50 31.88 304200
1996-08-14 31.63 32.00 31.63 31.88 527300
1996-08-15 31.88 32.00 31.50 31.88 218300
1996-08-16 31.75 32.00 31.50 31.75 149200
1996-08-19 32.00 32.00 31.63 31.75 78300
1996-08-20 31.63 31.75 31.50 31.63 99700
1996-08-21 31.50 31.63 31.38 31.50 410800
1996-08-22 31.38 31.50 31.25 31.25 165700
1996-08-23 31.00 31.25 30.88 31.00 97200
1996-08-26 31.25 31.25 30.63 30.88 89900
1996-08-27 31.13 31.25 30.88 31.13 180900
1996-08-28 30.88 31.63 30.88 31.63 348300
1996-08-29 31.63 32.00 31.38 31.50 371500
1996-08-30 31.25 31.25 30.88 31.13 142800
1996-09-03 31.25 31.25 30.75 31.00 188100
1996-09-04 31.00 31.25 30.88 31.25 159300
1996-09-05 31.00 31.38 31.00 31.25 132900
1996-09-06 31.00 31.13 30.50 30.50 210600
1996-09-09 30.75 30.88 30.50 30.75 373000
1996-09-10 30.75 30.75 30.63 30.63 458300
1996-09-11 30.63 31.00 30.63 30.63 385600
1996-09-12 30.63 30.88 30.50 30.63 420800
1996-09-13 31.00 31.00 29.88 30.00 574300
1996-09-16 30.25 30.50 30.00 30.25 625500
1996-09-17 30.38 31.13 30.25 30.88 605000
1996-09-18 30.88 31.25 30.75 31.13 577900
1996-09-19 31.13 31.25 31.13 31.25 429300
1996-09-20 31.25 31.63 31.13 31.38 463500
1996-09-23 31.13 31.38 30.88 31.25 210600
1996-09-24 31.25 31.25 31.00 31.25 790500
1996-09-25 31.38 31.38 30.88 31.00 350300
1996-09-26 31.00 31.00 30.75 30.88 542400
1996-09-27 30.88 30.88 29.75 30.50 766600
1996-09-30 30.50 30.50 29.75 30.00 444400
1996-10-01 30.00 30.38 29.63 30.13 778300
1996-10-02 30.38 30.63 30.38 30.50 615000
1996-10-03 30.50 30.50 30.25 30.50 314300
1996-10-04 30.88 31.00 30.50 31.00 287200
1996-10-07 30.88 31.13 30.88 31.00 386600
1996-10-08 31.00 31.13 30.75 30.88 457200
1996-10-09 31.00 31.00 30.75 30.75 675400
1996-10-10 30.88 30.88 30.63 30.63 558200
1996-10-11 30.75 30.88 30.50 30.50 203800
1996-10-14 30.38 30.50 30.13 30.50 144700
1996-10-15 30.50 30.50 30.00 30.38 203500
1996-10-16 30.38 30.50 30.13 30.25 152500
1996-10-17 30.50 30.63 30.25 30.63 305900
1996-10-18 30.63 30.63 30.50 30.50 198900
1996-10-21 30.38 30.50 30.25 30.50 303300
1996-10-22 30.13 30.50 30.00 30.13 267500
1996-10-23 29.88 30.00 29.50 29.88 858000
1996-10-24 30.00 30.00 29.25 29.50 472800
1996-10-25 29.50 29.63 29.38 29.50 192900
1996-10-28 29.50 29.63 28.38 28.63 468300
1996-10-29 28.75 28.88 28.38 28.50 507600
1996-10-30 28.38 28.50 28.13 28.25 432100
1996-10-31 28.38 28.63 28.38 28.38 411700
1996-11-01 28.50 28.88 28.50 28.75 380700
1996-11-04 28.88 29.00 28.75 29.00 534200
1996-11-05 29.00 29.50 28.88 29.38 447100
1996-11-06 29.50 29.63 29.00 29.63 909300
1996-11-07 29.38 29.63 29.13 29.38 341800
1996-11-08 29.38 29.63 29.25 29.50 487600
1996-11-11 29.50 29.63 29.38 29.38 235100
1996-11-12 29.38 29.50 29.13 29.38 248400
1996-11-13 29.00 29.25 29.00 29.13 180400
1996-11-14 29.13 29.13 28.88 29.00 244600
1996-11-15 29.75 29.88 29.38 29.63 663200
1996-11-18 29.50 30.00 29.25 29.25 288300
1996-11-19 29.50 30.50 29.50 30.25 641400
1996-11-20 30.00 30.25 29.75 30.13 366800
1996-11-21 30.38 31.00 30.38 30.75 363400
1996-11-22 30.88 30.88 30.25 30.88 656600
1996-11-25 30.75 31.13 30.38 31.13 386700
1996-11-26 31.38 31.75 31.13 31.63 323900
1996-11-27 31.50 32.00 31.25 31.25 280600
1996-11-29 31.25 31.50 31.00 31.00 110000
1996-12-02 31.00 31.50 30.88 31.38 346200
1996-12-03 31.38 31.75 31.38 31.63 259100
1996-12-04 31.25 31.50 30.88 31.00 581700
1996-12-05 31.13 31.25 30.75 31.00 299600
1996-12-06 30.75 31.00 30.38 30.75 134400
1996-12-09 30.75 31.38 30.63 31.38 228500
1996-12-10 31.50 32.00 31.50 31.63 247400
1996-12-11 31.25 31.38 31.00 31.13 208700
1996-12-12 31.13 31.13 30.38 30.38 131800
1996-12-13 30.25 31.00 30.25 30.63 167200
1996-12-16 30.38 30.88 30.25 30.38 221600
1996-12-17 30.13 30.88 30.13 30.88 480400
1996-12-18 31.00 31.00 30.75 31.00 270300
1996-12-19 31.25 32.50 30.63 32.38 347000
1996-12-20 33.75 33.75 33.00 33.25 839200
1996-12-23 33.00 33.13 32.00 32.00 443200
1996-12-24 32.00 32.50 32.00 32.38 123800
1996-12-26 32.38 32.38 31.75 32.13 180800
1996-12-27 32.38 32.63 31.88 32.13 112300
1996-12-30 32.38 32.50 32.00 32.38 534600
1996-12-31 32.50 32.50 31.13 31.50 366500
1997-01-02 31.50 31.75 30.25 31.13 358300
1997-01-03 31.38 31.38 30.75 30.75 322900
1997-01-06 30.75 31.00 30.63 30.75 399900
1997-01-07 30.63 30.88 30.38 30.88 304900
1997-01-08 30.88 31.13 30.13 30.38 240400
1997-01-09 30.50 31.13 30.38 31.13 175700
1997-01-10 30.88 31.38 30.63 31.38 386400
1997-01-13 31.38 31.50 30.88 31.38 421500
1997-01-14 31.63 31.88 31.38 31.63 311400
1997-01-15 31.50 32.00 31.50 31.63 250500
1997-01-16 31.75 33.50 31.63 33.13 521800
1997-01-17 33.25 33.50 33.13 33.38 451500
1997-01-20 33.38 33.38 33.13 33.25 95300
1997-01-21 33.00 33.38 32.75 33.25 218300
1997-01-22 33.13 33.50 33.00 33.38 178300
1997-01-23 33.38 34.38 33.25 33.25 316200
1997-01-24 33.00 33.00 32.25 32.38 245800
1997-01-27 31.88 32.25 31.88 31.88 183600
1997-01-28 32.75 32.88 32.25 32.50 258600
1997-01-29 32.75 33.00 32.63 32.88 111900
1997-01-30 33.13 33.38 32.50 32.75 329400
1997-01-31 32.63 33.50 32.63 33.00 633700
1997-02-03 33.00 33.50 32.88 33.50 546300
1997-02-04 33.50 34.13 33.38 34.00 609500
1997-02-05 34.00 34.13 33.63 33.63 364900
1997-02-06 33.75 34.13 33.50 33.75 411200
1997-02-07 34.13 34.25 33.63 34.00 244300
1997-02-10 34.25 35.25 34.25 35.25 462000
1997-02-11 35.00 35.00 34.25 34.75 907200
1997-02-12 35.25 35.25 34.88 35.13 516600
1997-02-13 35.13 36.13 35.13 36.00 382800
1997-02-14 36.13 36.50 35.63 36.38 312200
1997-02-18 36.50 36.75 36.25 36.63 526600
1997-02-19 36.50 37.25 36.50 37.25 580200
1997-02-20 37.38 37.38 36.75 37.00 538200
1997-02-21 37.00 37.00 36.75 36.88 219500
1997-02-24 37.00 37.50 36.88 37.50 157300
1997-02-25 37.25 38.63 37.25 38.38 851800
1997-02-26 38.25 38.38 37.00 37.50 614400
1997-02-27 37.75 38.63 37.00 37.13 503800
1997-02-28 37.00 37.25 36.63 37.13 163100
1997-03-03 36.88 37.50 36.50 36.63 404300
1997-03-04 36.75 36.75 36.38 36.50 447700
1997-03-05 36.63 36.63 35.75 36.13 637500
1997-03-06 36.13 36.88 35.88 36.63 461000
1997-03-07 37.00 37.50 36.88 37.25 259900
1997-03-10 37.38 37.63 36.88 37.63 109400
1997-03-11 37.63 37.63 37.13 37.38 129300
1997-03-12 37.50 37.50 36.63 36.75 94400
1997-03-13 36.75 36.88 36.38 36.50 77200
1997-03-14 36.63 37.13 36.50 36.75 137500
1997-03-17 36.75 37.25 36.25 37.13 91100
1997-03-18 37.25 38.00 37.00 37.13 226800
1997-03-19 37.00 37.38 36.75 36.75 135500
1997-03-20 37.00 37.25 36.50 36.63 232500
1997-03-21 36.75 37.25 36.75 36.75 255200
1997-03-24 37.00 37.13 36.63 37.13 187400
1997-03-25 37.38 37.50 36.50 36.75 215300
1997-03-26 36.63 37.00 36.38 36.63 208100
1997-03-27 36.50 36.63 34.88 35.13 200900
1997-03-31 35.38 35.38 33.50 33.50 363800
1997-04-01 34.13 34.50 33.50 33.75 450500
1997-04-02 33.88 33.88 33.13 33.25 306900
1997-04-03 33.50 34.00 33.25 34.00 257300
1997-04-04 34.00 35.13 34.00 35.13 393800
1997-04-07 35.13 35.50 34.75 35.00 188300
1997-04-08 34.75 35.38 34.25 35.25 129700
1997-04-09 35.25 35.38 34.75 34.88 118100
1997-04-10 34.88 35.00 34.13 34.75 133900
1997-04-11 34.50 34.50 32.88 32.88 379000
1997-04-14 33.00 33.25 32.13 33.25 315000
1997-04-15 34.13 35.00 34.13 34.75 595700
1997-04-16 34.75 35.00 34.00 34.88 657700
1997-04-17 34.88 34.88 34.00 34.00 419300
1997-04-18 34.13 34.75 34.13 34.75 250800
1997-04-21 34.75 34.88 34.50 34.63 167700
1997-04-22 34.50 36.00 34.38 35.88 398300
1997-04-23 35.63 35.63 34.50 34.63 363000
1997-04-24 34.75 34.88 34.63 34.75 383200
1997-04-25 34.88 35.00 34.38 34.38 256600
1997-04-28 34.50 34.75 34.38 34.63 270800
1997-04-29 35.00 35.25 34.88 34.88 631000
1997-04-30 34.88 35.13 34.75 35.13 438300
1997-05-01 34.88 34.88 34.50 34.75 299700
1997-05-02 34.75 35.00 34.50 35.00 404900
1997-05-05 35.00 35.25 34.00 35.13 524100
1997-05-06 35.25 35.88 35.13 35.63 403400
1997-05-07 35.88 35.88 35.25 35.50 292400
1997-05-08 35.38 36.25 35.13 35.75 341600
1997-05-09 35.88 36.63 35.75 36.38 306600
1997-05-12 36.44 37.00 36.44 36.63 294100
1997-05-13 36.50 36.75 36.25 36.50 541700
1997-05-14 36.75 37.38 36.63 36.88 539800
1997-05-15 36.75 37.38 36.75 37.25 471500
1997-05-16 37.00 37.25 36.63 36.75 355000
1997-05-19 36.75 37.13 36.50 37.13 399900
1997-05-20 36.75 37.63 36.38 37.63 474800
1997-05-21 37.88 38.00 36.75 37.25 268200
1997-05-22 37.50 37.50 36.38 36.88 192800
1997-05-23 37.00 37.25 36.75 37.00 221300
1997-05-27 36.75 37.25 36.38 36.88 222800
1997-05-28 36.63 37.00 36.63 36.88 155500
1997-05-29 36.63 37.63 36.63 37.63 488100
1997-05-30 37.38 38.25 37.38 38.25 293400
1997-06-02 38.25 38.25 37.50 37.88 393700
1997-06-03 37.75 37.88 37.13 37.38 303400
1997-06-04 36.75 37.25 36.75 36.88 253700
1997-06-05 37.00 37.38 36.88 37.25 560900
1997-06-06 37.00 37.25 36.50 37.25 437200
1997-06-09 37.25 37.63 37.25 37.63 369300
1997-06-10 37.88 38.13 37.75 38.00 376400
1997-06-11 38.13 38.38 37.75 37.88 332700
1997-06-12 38.13 39.25 38.00 39.13 468100
1997-06-13 39.00 39.00 38.25 38.38 288700
1997-06-16 38.50 38.88 38.25 38.25 299100
1997-06-17 38.13 39.00 38.00 38.38 1490800
1997-06-18 38.63 38.63 38.25 38.63 486500
1997-06-19 38.88 39.13 38.63 39.00 282400
1997-06-20 38.88 39.13 38.63 39.00 769000
1997-06-23 38.88 39.38 38.00 38.00 247900
1997-06-24 38.00 39.50 37.94 39.25 325700
1997-06-25 39.25 40.13 38.75 39.56 422900
1997-06-26 39.75 40.75 39.75 40.06 385600
1997-06-27 40.06 40.06 39.31 39.56 310800
1997-06-30 40.00 40.13 39.50 39.75 425900
1997-07-01 39.88 40.13 39.72 40.00 223200
1997-07-02 40.25 40.63 40.00 40.56 122000
1997-07-03 41.63 41.63 41.13 41.19 135500
1997-07-07 41.44 41.44 40.13 40.25 389300
1997-07-08 40.25 40.38 40.00 40.25 246900
1997-07-09 40.25 40.25 39.75 39.88 962000
1997-07-10 40.25 40.63 39.88 40.63 189100
1997-07-11 40.63 41.19 40.50 41.19 188100
1997-07-14 41.50 41.63 41.25 41.50 267900
1997-07-15 41.50 41.88 40.75 41.38 195100
1997-07-16 41.88 42.13 41.50 41.75 187500
1997-07-17 42.00 42.00 40.56 40.88 181400
1997-07-18 40.88 41.00 39.56 40.44 334200
1997-07-21 40.19 40.50 39.00 40.19 270500
1997-07-22 40.44 41.63 40.31 41.56 222300
1997-07-23 41.69 41.88 41.38 41.63 182000
1997-07-24 42.00 42.94 41.63 42.94 258200
1997-07-25 42.75 43.56 42.75 42.81 227100
1997-07-28 43.50 43.56 41.88 41.94 282800
1997-07-29 42.19 42.31 41.75 41.81 197300
1997-07-30 42.00 42.13 41.25 41.88 305900
1997-07-31 41.75 42.19 41.56 42.13 150800
1997-08-01 41.94 41.94 40.94 41.63 160300
1997-08-04 41.56 42.13 41.56 41.88 250300
1997-08-05 41.63 42.63 41.50 42.50 339400
1997-08-06 42.44 43.81 42.44 43.25 299400
1997-08-07 43.50 43.56 42.44 42.50 217400
1997-08-08 41.75 42.13 41.38 41.81 251700
1997-08-11 41.94 42.25 41.50 41.69 271000
1997-08-12 41.75 42.69 41.63 42.06 201700
1997-08-13 42.13 42.13 40.88 41.19 317200
1997-08-14 41.19 41.25 40.88 41.06 157400
1997-08-15 41.19 41.19 39.81 40.06 311800
1997-08-18 40.00 40.25 39.75 39.94 355300
1997-08-19 40.00 41.19 40.00 41.19 262300
1997-08-20 41.31 41.31 40.69 40.94 135900
1997-08-21 40.75 40.94 39.69 40.00 175300
1997-08-22 39.38 39.81 38.69 39.81 425700
1997-08-25 39.81 40.38 39.00 39.88 266700
1997-08-26 39.75 40.50 39.63 40.00 286200
1997-08-27 39.81 40.00 39.13 39.81 134800
1997-08-28 39.56 39.63 39.00 39.38 170400
1997-08-29 39.38 39.63 39.06 39.50 227800
1997-09-02 39.63 40.38 39.50 39.63 475600
1997-09-03 39.88 40.25 39.56 39.63 353900
1997-09-04 39.69 39.94 39.31 39.44 425200
1997-09-05 39.50 39.63 38.38 38.88 405600
1997-09-08 38.88 39.19 38.63 38.69 368200
1997-09-09 38.69 38.88 38.06 38.63 322200
1997-09-10 38.50 38.50 37.75 37.88 409200
1997-09-11 37.94 37.94 36.88 37.50 1119400
1997-09-12 37.50 37.69 36.94 37.50 627400
1997-09-15 37.38 38.63 37.38 38.25 399900
1997-09-16 38.56 39.50 38.25 39.00 808000
1997-09-17 39.50 39.56 39.00 39.25 404700
1997-09-18 39.31 40.31 39.31 40.00 471400
1997-09-19 39.50 39.81 39.38 39.38 262400
1997-09-22 39.81 40.19 39.81 40.06 501100
1997-09-23 40.06 40.19 39.13 39.75 397900
1997-09-24 39.69 39.88 38.81 39.06 468500
1997-09-25 39.00 39.13 38.63 38.75 223300
1997-09-26 39.63 40.63 39.44 39.94 518000
1997-09-29 39.81 39.81 39.13 39.25 200100
1997-09-30 39.13 40.00 39.00 40.00 485300
1997-10-01 39.75 39.88 39.31 39.56 196000
1997-10-02 39.69 40.00 39.38 40.00 470900
1997-10-03 40.50 41.38 40.06 40.38 419900
1997-10-06 41.00 42.19 41.00 42.00 286900
1997-10-07 42.06 42.06 41.00 41.63 206700
1997-10-08 41.56 41.69 40.38 40.81 139600
1997-10-09 40.56 40.75 40.19 40.56 144400
1997-10-10 40.25 40.88 39.69 40.75 120100
1997-10-13 41.25 41.25 40.31 40.31 72600
1997-10-14 40.56 41.38 40.38 41.06 141900
1997-10-15 41.19 41.63 40.75 41.06 154100
1997-10-16 41.00 41.69 40.69 40.69 143300
1997-10-17 40.25 40.38 39.50 39.94 183800
1997-10-20 39.94 40.63 39.75 40.63 137600
1997-10-21 40.06 40.63 39.88 40.19 250400
1997-10-22 40.00 40.13 39.06 39.75 454700
1997-10-23 39.44 39.50 37.75 39.00 462600
1997-10-24 39.25 39.88 37.63 38.75 459800
1997-10-27 38.75 38.75 34.75 35.13 294400
1997-10-28 34.00 37.50 32.75 37.31 1557100
1997-10-29 37.56 38.38 36.38 36.56 531700
1997-10-30 36.31 38.69 36.00 37.94 405400
1997-10-31 38.13 39.00 37.88 38.38 372700
1997-11-03 38.38 40.50 38.38 39.56 376400
1997-11-04 39.56 39.81 38.94 39.00 258700
1997-11-05 39.06 39.13 38.50 38.50 270000
1997-11-06 38.50 40.13 38.50 39.94 409200
1997-11-07 39.38 39.38 38.25 38.88 190200
1997-11-10 39.13 39.31 38.44 38.56 153400
1997-11-11 38.75 38.94 38.56 38.75 363800
1997-11-12 38.50 38.88 38.44 38.75 142800
1997-11-13 38.88 39.00 38.63 38.88 405900
1997-11-14 39.00 39.13 38.75 39.13 347300
1997-11-17 39.38 39.69 39.38 39.63 322400
1997-11-18 39.56 39.63 38.75 38.75 457100
1997-11-19 38.94 39.00 38.50 38.88 295200
1997-11-20 39.13 40.19 39.13 39.69 346900
1997-11-21 39.69 40.75 39.63 40.69 577400
1997-11-24 40.50 40.63 40.13 40.25 266400
1997-11-25 40.44 40.75 39.94 40.44 352800
1997-11-26 40.69 40.75 39.69 39.94 322500
1997-11-28 40.00 40.88 40.00 40.81 68000
1997-12-01 41.00 41.88 40.94 41.81 320600
1997-12-02 41.63 42.00 41.19 41.50 324100
1997-12-03 41.50 41.69 41.06 41.50 468200
1997-12-04 41.75 42.00 41.38 41.50 294300
1997-12-05 41.50 41.75 41.06 41.31 279300
1997-12-08 41.13 41.19 40.81 40.88 613100
1997-12-09 40.75 40.81 40.38 40.38 760100
1997-12-10 40.44 40.44 40.19 40.25 179600
1997-12-11 40.38 40.63 40.06 40.50 304100
1997-12-12 40.75 40.75 40.06 40.50 462400
1997-12-15 40.50 41.88 40.38 41.56 421600
1997-12-16 43.00 43.00 41.69 42.25 784000
1997-12-17 43.25 43.75 43.06 43.19 910700
1997-12-18 43.06 43.06 41.56 42.00 386100
1997-12-19 41.75 42.25 41.44 42.00 573400
1997-12-22 42.19 42.94 42.19 42.44 301800
1997-12-23 42.69 42.94 41.75 41.75 231700
1997-12-24 42.00 42.56 41.38 41.38 151800
1997-12-26 41.38 42.00 41.38 41.63 58700
1997-12-29 41.88 42.88 41.81 42.31 271900
1997-12-30 42.56 42.69 42.00 42.69 136600
1997-12-31 42.69 42.69 41.94 42.50 159600
1998-01-02 42.38 43.13 41.94 42.63 170900
1998-01-05 42.63 42.81 42.19 42.75 359700
1998-01-06 42.38 42.69 41.75 41.88 362700
1998-01-07 41.75 41.94 41.00 41.63 703100
1998-01-08 41.63 42.88 41.44 42.63 335000
1998-01-09 42.38 42.50 40.94 41.00 440000
1998-01-12 40.25 41.19 39.88 41.19 490200
1998-01-13 42.69 42.69 41.81 42.06 412000
1998-01-14 42.00 42.00 41.00 41.50 478500
1998-01-15 41.38 41.44 40.38 41.06 279000
1998-01-16 41.00 41.56 40.94 41.38 392400
1998-01-20 41.63 42.00 41.19 42.00 282100
1998-01-21 41.75 41.94 40.75 41.00 456700
1998-01-22 41.19 41.44 40.88 41.06 238400
1998-01-23 41.00 41.56 41.00 41.00 240100
1998-01-26 41.25 41.56 41.00 41.13 130500
1998-01-27 41.06 42.00 41.06 41.63 211500
1998-01-28 41.94 41.94 41.25 41.38 610900
1998-01-29 41.25 41.44 40.50 40.88 742100
1998-01-30 40.63 41.38 40.25 41.06 569800
1998-02-02 41.69 42.38 41.69 41.81 391200
1998-02-03 41.75 42.75 41.75 42.63 341700
1998-02-04 42.63 42.63 42.00 42.06 128900
1998-02-05 42.31 42.75 42.06 42.63 236500
1998-02-06 43.13 43.13 42.44 42.75 307700
1998-02-09 42.38 43.63 42.38 43.56 310100
1998-02-10 43.81 43.81 43.50 43.56 314200
1998-02-11 43.69 43.75 43.38 43.75 194000
1998-02-12 43.75 44.69 43.25 44.13 262100
1998-02-13 44.13 44.56 43.50 44.19 206200
1998-02-17 44.50 44.81 43.13 43.38 233200
1998-02-18 43.63 44.38 43.38 43.50 176700
1998-02-19 43.50 43.75 43.00 43.44 206700
1998-02-20 43.69 43.81 43.38 43.63 194000
1998-02-23 43.88 44.06 43.00 44.00 195100
1998-02-24 43.63 44.06 43.50 43.88 336000
1998-02-25 44.13 45.19 44.13 44.94 464400
1998-02-26 45.13 45.88 44.50 45.81 512800
1998-02-27 45.81 46.38 45.44 45.88 385700
1998-03-02 45.88 46.00 44.75 45.25 252500
1998-03-03 46.00 46.25 44.44 45.00 208900
1998-03-04 46.00 47.25 45.81 47.25 912800
1998-03-05 46.25 47.75 46.13 47.75 757400
1998-03-06 47.69 50.31 47.50 49.25 880000
1998-03-09 49.38 50.38 49.31 50.19 901800
1998-03-10 50.19 50.19 48.25 48.69 476200
1998-03-11 48.88 48.88 47.56 47.88 537400
1998-03-12 47.88 48.13 47.88 48.06 291700
1998-03-13 48.25 48.56 47.50 47.69 243500
1998-03-16 48.13 48.88 47.81 48.63 310400
1998-03-17 48.50 49.44 48.13 48.50 586700
1998-03-18 48.50 50.38 48.38 50.06 457100
1998-03-19 49.88 49.94 48.94 49.00 626900
1998-03-20 49.63 49.88 48.88 48.88 684900
1998-03-23 48.94 49.19 48.06 48.25 613000
1998-03-24 48.25 48.75 48.19 48.31 255400
1998-03-25 48.38 48.44 47.25 47.75 600300
1998-03-26 47.50 47.94 47.00 47.44 366900
1998-03-27 47.56 47.63 47.19 47.56 253900
1998-03-30 47.81 48.19 47.63 47.94 336700
1998-03-31 48.44 49.25 48.19 48.44 434500
1998-04-01 48.50 48.50 47.38 47.94 550100
1998-04-02 47.94 48.06 47.69 48.00 438800
1998-04-03 48.00 48.38 47.75 48.00 408600
1998-04-06 47.94 48.13 47.44 48.00 325700
1998-04-07 48.00 48.06 46.75 47.50 173400
1998-04-08 48.13 49.81 48.13 48.75 722000
1998-04-09 49.25 49.25 48.81 48.94 327100
1998-04-13 48.31 48.31 47.19 47.50 419200
1998-04-14 47.50 47.56 46.94 47.13 814700
1998-04-15 47.38 47.38 46.50 47.00 427400
1998-04-16 47.06 47.06 45.81 45.94 278500
1998-04-17 45.94 47.13 45.88 46.94 421900
1998-04-20 47.50 47.56 46.25 46.25 224400
1998-04-21 46.00 46.00 45.19 45.44 571100
1998-04-22 45.50 46.56 45.50 46.56 1270300
1998-04-23 46.69 48.56 46.00 47.69 849800
1998-04-24 48.25 49.94 48.13 48.63 949900
1998-04-27 48.63 48.63 46.06 48.00 702100
1998-04-28 48.00 48.00 47.00 47.31 348200
1998-04-29 47.25 47.31 46.06 46.25 490300
1998-04-30 46.00 48.75 46.00 48.31 576100
1998-05-01 48.31 48.31 46.88 47.25 295200
1998-05-04 47.50 48.63 47.38 48.56 254200
1998-05-05 48.69 48.69 48.25 48.25 334100
1998-05-06 48.25 48.31 46.38 46.44 483700
1998-05-07 46.25 46.31 45.94 46.06 455900
1998-05-08 46.13 47.25 46.06 47.19 403000
1998-05-11 47.19 47.50 46.69 46.94 265100
1998-05-12 47.00 47.13 46.19 46.94 304800
1998-05-13 47.00 47.13 46.75 47.00 151600
1998-05-14 47.00 47.00 46.81 47.00 154800
1998-05-15 47.25 47.25 46.50 46.63 644800
1998-05-18 46.63 46.81 45.88 46.25 416800
1998-05-19 46.44 46.50 46.00 46.50 319600
1998-05-20 46.75 46.81 45.75 46.75 303400
1998-05-21 46.94 47.69 46.63 47.69 247500
1998-05-22 47.63 47.69 46.94 47.25 200300
1998-05-26 47.31 47.38 46.50 46.69 149600
1998-05-27 46.44 46.44 45.06 46.19 414800
1998-05-28 46.25 47.63 46.19 47.44 337000
1998-05-29 47.38 48.25 47.06 48.25 245000
1998-06-01 48.25 48.94 47.75 48.69 355400
1998-06-02 48.88 49.00 47.75 48.00 326400
1998-06-03 47.94 48.13 47.13 47.13 131300
1998-06-04 47.13 47.50 46.50 47.31 297500
1998-06-05 47.44 48.13 47.38 47.88 220000
1998-06-08 48.00 48.31 47.75 48.00 435000
1998-06-09 48.00 48.00 47.31 48.00 204700
1998-06-10 47.94 48.50 47.75 48.25 199900
1998-06-11 48.25 48.31 46.75 47.94 284000
1998-06-12 47.94 47.94 46.81 47.69 198600
1998-06-15 47.44 47.50 46.38 46.81 238400
1998-06-16 47.00 47.19 46.75 47.00 286900
1998-06-17 47.25 47.88 47.00 47.31 262900
1998-06-18 47.50 48.25 47.25 47.75 451500
1998-06-19 48.00 48.00 47.63 47.69 338400
1998-06-22 47.75 48.50 47.75 47.75 278600
1998-06-23 48.25 48.25 47.44 47.63 355900
1998-06-24 47.13 48.88 47.06 48.88 513700
1998-06-25 48.94 49.13 47.88 47.94 357500
1998-06-26 47.94 49.38 47.94 48.44 202500
1998-06-29 48.69 48.81 48.31 48.56 241800
1998-06-30 48.44 50.00 48.38 49.81 389800
1998-07-01 49.94 50.19 49.50 50.13 294700
1998-07-02 50.31 50.38 48.75 48.88 278000
1998-07-06 48.88 50.13 48.88 49.94 306500
1998-07-07 49.94 50.00 48.75 49.00 269900
1998-07-08 49.00 51.00 48.69 50.19 563000
1998-07-09 50.56 51.50 50.00 50.00 455600
1998-07-10 50.00 50.88 49.06 50.19 409400
1998-07-13 50.19 50.19 49.38 50.06 311800
1998-07-14 50.19 51.25 50.19 51.13 451900
1998-07-15 51.00 53.63 50.94 52.81 829200
1998-07-16 53.63 54.13 52.94 54.06 516700
1998-07-17 55.00 55.00 53.56 54.44 611900
1998-07-20 54.50 55.19 54.19 54.19 391000
1998-07-21 53.94 53.94 52.38 52.38 309000
1998-07-22 52.56 54.55 52.56 54.38 425600
1998-07-23 54.38 55.06 52.75 52.81 807600
1998-07-24 52.75 52.75 51.19 52.38 322600
1998-07-27 52.00 52.00 51.38 51.81 226700
1998-07-28 51.19 51.81 50.31 51.50 464700
1998-07-29 51.25 51.81 50.94 51.44 221000
1998-07-30 51.38 51.63 51.13 51.50 359400
1998-07-31 51.50 52.31 51.25 51.50 577700
1998-08-03 50.88 51.56 50.81 51.31 468500
1998-08-04 51.31 51.56 49.00 49.00 453200
1998-08-05 49.25 50.31 48.50 50.19 408400
1998-08-06 50.13 50.19 49.00 49.13 208100
1998-08-07 49.13 49.75 48.56 49.06 321500
1998-08-10 48.69 50.88 48.56 49.94 416400
1998-08-11 48.50 48.56 47.25 47.81 377700
1998-08-12 48.25 49.00 47.75 48.44 403100
1998-08-13 48.88 49.25 48.00 48.31 280700
1998-08-14 48.06 48.25 47.13 47.44 264200
1998-08-17 47.00 48.81 46.88 48.56 260000
1998-08-18 48.56 49.88 48.56 49.81 386100
1998-08-19 50.00 51.00 49.56 49.81 317400
1998-08-20 49.81 50.25 49.44 50.19 385300
1998-08-21 50.00 50.06 48.13 48.50 413600
1998-08-24 48.63 50.38 48.63 50.25 326500
1998-08-25 51.63 51.75 51.06 51.25 386100
1998-08-26 50.75 51.38 50.00 51.38 558200
1998-08-27 51.13 51.19 50.00 50.06 432200
1998-08-28 50.00 50.38 49.00 49.31 460300
1998-08-31 49.44 49.75 47.25 47.75 638800
1998-09-01 47.38 48.25 45.25 45.88 820900
1998-09-02 46.00 46.75 45.44 45.63 606800
1998-09-03 45.00 46.38 43.44 46.38 663100
1998-09-04 46.38 46.38 44.50 45.63 426700
1998-09-08 45.88 46.63 45.63 46.63 300200
1998-09-09 46.63 46.63 45.06 45.13 535100
1998-09-10 44.94 45.00 43.19 43.19 466700
1998-09-11 42.94 43.94 42.63 43.50 398000
1998-09-14 44.25 46.44 44.25 46.06 413900
1998-09-15 45.63 46.50 45.44 46.00 284700
1998-09-16 46.00 46.38 45.19 46.25 709500
1998-09-17 45.75 45.75 44.00 44.44 467300
1998-09-18 44.69 45.44 44.50 45.31 588500
1998-09-21 45.19 45.50 44.31 45.50 210300
1998-09-22 46.25 46.75 46.00 46.69 491400
1998-09-23 46.63 46.88 45.56 46.81 917600
1998-09-24 47.38 47.38 46.31 46.88 557100
1998-09-25 46.63 47.00 46.06 46.63 400200
1998-09-28 46.50 48.44 46.50 48.13 1316100
1998-09-29 48.13 48.31 47.38 47.88 437500
1998-09-30 47.75 47.94 45.88 46.06 507200
1998-10-01 44.88 45.88 44.88 45.44 734900
1998-10-02 45.44 47.13 45.44 46.94 450800
1998-10-05 46.94 47.00 43.63 44.94 802900
1998-10-06 45.00 45.50 44.50 45.31 373900
1998-10-07 45.25 45.25 42.56 43.25 698100
1998-10-08 42.50 43.38 41.50 43.31 613900
1998-10-09 43.69 44.94 43.13 44.63 289400
1998-10-12 44.63 47.00 44.50 46.94 866900
1998-10-13 46.75 46.94 45.75 46.94 276100
1998-10-14 46.69 47.38 46.56 46.81 917000
1998-10-15 46.56 47.25 46.31 46.81 403100
1998-10-16 47.00 47.00 46.31 46.94 392000
1998-10-19 46.94 48.94 46.38 48.63 352100
1998-10-20 49.50 50.13 48.88 49.06 614300
1998-10-21 46.75 46.88 42.63 43.25 9934200
1998-10-22 43.31 44.25 42.81 44.25 5689600
1998-10-23 44.19 44.19 43.13 43.50 3091200
1998-10-26 43.56 43.75 43.38 43.69 2377000
1998-10-27 43.69 44.00 42.50 42.56 2059300
1998-10-28 42.50 42.56 40.75 40.81 2781200
1998-10-29 40.94 43.06 40.94 43.06 1826000
1998-10-30 43.25 44.38 43.25 44.13 1723000
1998-11-02 44.38 44.38 43.63 44.25 1164900
1998-11-03 44.50 45.44 44.38 45.44 1777000
1998-11-04 45.44 46.88 45.38 45.75 1742700
1998-11-05 45.50 46.31 45.19 46.19 1290100
1998-11-06 46.38 46.63 45.81 46.56 979200
1998-11-09 46.69 46.69 45.63 45.88 1116400
1998-11-10 45.75 46.69 45.44 46.25 1034600
1998-11-11 46.38 46.38 44.31 44.81 1150200
1998-11-12 45.00 45.00 44.06 44.69 935500
1998-11-13 44.63 45.06 44.00 44.81 989600
1998-11-16 44.81 45.19 44.75 45.13 971700
1998-11-17 45.06 45.25 45.00 45.19 1173700
1998-11-18 45.19 45.25 45.00 45.00 1288600
1998-11-19 45.06 45.19 44.81 45.19 1131200
1998-11-20 45.19 45.88 45.13 45.81 1157000
1998-11-23 46.13 46.56 45.88 46.06 867500
1998-11-24 46.06 46.19 45.25 45.69 802500
1998-11-25 45.69 45.81 44.81 44.94 1110300
1998-11-27 44.81 44.94 44.50 44.69 270100
1998-11-30 44.50 44.75 44.00 44.25 1077000
1998-12-01 44.25 44.25 43.00 43.38 1217700
1998-12-02 43.38 43.50 42.94 43.38 795000
1998-12-03 43.38 44.63 42.88 44.38 1388900
1998-12-04 44.63 45.19 43.88 44.06 931900
1998-12-07 44.06 44.06 43.19 43.94 616000
1998-12-08 43.94 44.00 42.75 43.25 1332700
1998-12-09 43.50 43.50 42.81 43.19 768500
1998-12-10 42.81 42.81 41.38 41.38 1051300
1998-12-11 39.00 39.75 35.69 38.25 8816300
1998-12-14 38.44 39.75 38.44 39.50 1810800
1998-12-15 39.63 40.06 38.94 39.25 1124800
1998-12-16 39.13 39.19 37.75 38.00 1193100
1998-12-17 37.94 38.19 37.75 37.81 1304100
1998-12-18 37.94 38.00 37.69 37.88 1028000
1998-12-21 38.00 38.56 37.75 38.06 1068000
1998-12-22 38.38 40.25 38.25 40.00 1315400
1998-12-23 39.63 40.13 39.00 39.75 884200
1998-12-24 39.50 40.44 39.50 40.19 458600
1998-12-28 40.31 40.38 39.88 40.31 605000
1998-12-29 40.69 41.50 40.19 41.50 697300
1998-12-30 41.50 41.50 40.81 41.06 965500
1998-12-31 41.06 41.75 40.88 41.25 815600
1999-01-04 42.50 42.75 41.44 41.94 1235200
1999-01-05 41.56 41.63 41.19 41.31 501800
1999-01-06 41.19 41.81 41.06 41.44 1031000
1999-01-07 41.38 41.56 40.88 41.31 1158700
1999-01-08 41.31 41.69 40.94 41.19 905100
1999-01-11 41.13 41.44 40.81 40.94 1146100
1999-01-12 41.00 41.06 40.63 40.94 954300
1999-01-13 40.13 40.94 40.00 40.81 684400
1999-01-14 40.81 40.88 38.38 39.44 1215500
1999-01-15 39.56 40.19 39.56 40.19 892500
1999-01-19 40.13 40.25 39.19 39.25 990500
1999-01-20 39.44 39.44 38.25 38.44 1441500
1999-01-21 38.38 38.38 36.38 36.38 4818500
1999-01-22 36.38 38.63 36.06 38.06 2691500
1999-01-25 38.06 38.06 37.38 37.94 1721200
1999-01-26 37.81 39.25 37.81 39.00 1788800
1999-01-27 39.25 40.00 38.94 39.00 1119400
1999-01-28 38.88 41.69 38.88 41.56 2316600
1999-01-29 41.56 41.88 41.31 41.56 1563800
1999-02-01 43.00 43.00 41.19 41.94 931000
1999-02-02 41.00 41.63 40.94 41.50 1033100
1999-02-03 41.56 41.63 40.38 41.00 910500
1999-02-04 42.38 43.13 41.50 42.94 1712800
1999-02-05 42.94 44.38 42.75 44.00 1799500
1999-02-08 43.00 43.50 42.63 43.06 981500
1999-02-09 43.00 43.94 42.69 43.81 1225000
1999-02-10 44.38 45.25 43.94 45.25 1874600
1999-02-11 45.06 45.31 44.75 45.25 1938300
1999-02-12 45.00 45.19 44.50 44.69 846200
1999-02-16 45.31 46.00 45.00 45.06 1190100
1999-02-17 44.81 45.94 44.75 45.75 1134600
1999-02-18 45.94 47.63 45.88 46.50 1875000
1999-02-19 46.50 46.75 46.06 46.69 883700
1999-02-22 46.56 46.63 45.25 46.00 754400
1999-02-23 46.06 46.25 45.63 46.13 648300
1999-02-24 46.13 46.13 44.63 44.75 845000
1999-02-25 44.38 44.44 41.75 43.38 1699900
1999-02-26 43.69 43.69 42.13 42.50 765500
1999-03-01 42.50 42.88 42.00 42.00 923900
1999-03-02 42.50 43.69 42.31 43.44 1162300
1999-03-03 43.44 44.81 43.25 44.06 1412900
1999-03-04 44.00 45.25 44.00 45.00 1126600
1999-03-05 45.13 47.13 45.13 47.13 1138100
1999-03-08 47.13 47.13 46.19 46.38 935300
1999-03-09 45.94 46.56 45.44 46.50 903800
1999-03-10 46.50 46.50 45.50 46.19 520700
1999-03-11 46.19 47.06 45.81 46.06 491000
1999-03-12 46.75 47.75 46.75 47.44 818500
1999-03-15 47.44 47.50 46.50 47.50 558600
1999-03-16 47.00 47.69 46.56 47.69 573200
1999-03-17 47.63 49.25 47.44 48.94 1458100
1999-03-18 48.94 49.19 48.31 48.44 617000
1999-03-19 48.19 48.25 47.25 47.25 563700
1999-03-22 46.88 47.03 46.50 47.00 393400
1999-03-23 46.88 46.94 45.63 45.75 414000
1999-03-24 46.00 47.00 45.50 46.94 638900
1999-03-25 47.00 50.63 46.88 49.38 1625500
1999-03-26 49.13 50.00 48.75 49.88 1188500
1999-03-29 50.00 50.19 49.31 50.00 1032300
1999-03-30 49.50 49.63 47.56 47.63 644000
1999-03-31 47.88 48.69 45.50 47.50 2037700
1999-04-01 47.25 47.50 46.94 47.50 945400
1999-04-05 47.25 47.38 46.63 47.25 646900
1999-04-06 47.25 47.25 45.88 47.00 830800
1999-04-07 47.00 47.50 46.13 47.00 705700
1999-04-08 47.25 48.25 47.25 48.25 851200
1999-04-09 48.31 48.31 47.50 47.81 740900
1999-04-12 47.00 49.06 46.75 48.63 761300
1999-04-13 48.38 49.31 48.31 49.31 954000
1999-04-14 49.06 49.31 48.00 49.00 572000
1999-04-15 49.06 49.38 48.38 48.56 692700
1999-04-16 48.63 48.63 48.31 48.56 624700
1999-04-19 48.50 49.88 48.50 48.50 710200
1999-04-20 48.75 49.00 48.63 49.00 1102000
1999-04-21 49.50 52.00 49.38 52.00 883000
1999-04-22 51.50 51.50 50.00 50.06 638100
1999-04-23 50.31 50.88 50.25 50.63 441200
1999-04-26 50.69 50.69 48.88 49.44 568000
1999-04-27 49.44 49.44 47.88 48.00 1237600
1999-04-28 48.00 48.00 45.63 46.00 1703800
1999-04-29 46.00 47.13 46.00 46.50 710600
1999-04-30 46.63 47.88 46.00 47.44 817200
1999-05-03 47.19 48.44 47.00 48.44 639700
1999-05-04 48.19 48.31 47.38 47.88 472000
1999-05-05 47.88 47.88 46.56 47.06 504300
1999-05-06 47.00 48.25 46.69 47.88 574100
1999-05-07 47.75 48.19 47.50 47.75 423000
1999-05-10 47.63 47.63 46.50 47.00 635900
1999-05-11 47.00 47.13 46.38 46.50 604000
1999-05-12 46.13 47.25 45.50 46.75 772200
1999-05-13 46.88 47.19 45.81 45.88 575600
1999-05-14 45.00 45.81 44.44 45.63 943500
1999-05-17 45.38 46.06 45.31 45.81 2359400
1999-05-18 45.75 46.00 44.88 45.19 1462200
1999-05-19 44.94 45.50 44.88 45.31 1183900
1999-05-20 45.00 45.88 45.00 45.31 1847100
1999-05-21 45.00 45.06 42.13 43.75 3075000
1999-05-24 43.25 43.63 42.75 43.50 1654000
1999-05-25 43.38 43.44 42.50 42.56 1490000
1999-05-26 42.50 42.56 41.25 42.06 1107100
1999-05-27 40.88 41.19 40.06 40.13 1266300
1999-05-28 40.00 40.69 39.94 40.50 853800
1999-06-01 39.38 43.75 38.50 43.00 3235300
1999-06-02 42.50 44.63 42.13 44.63 4549900
1999-06-03 44.75 44.81 43.50 44.69 2877300
1999-06-04 44.69 45.19 44.63 45.00 1338700
1999-06-07 44.94 45.63 44.75 45.25 967200
1999-06-08 45.13 45.19 44.75 45.00 909800
1999-06-09 45.00 45.44 44.75 45.00 1283700
1999-06-10 44.88 45.06 44.44 44.44 1165900
1999-06-11 44.38 44.75 44.00 44.33 651700
1999-06-14 44.13 44.38 43.81 44.06 740700
1999-06-15 44.00 44.56 43.56 43.56 642000
1999-06-16 43.63 44.38 43.63 44.13 1034100
1999-06-17 43.75 44.63 43.31 44.44 811600
1999-06-18 45.00 45.69 44.31 45.06 991100
1999-06-21 45.00 46.75 45.00 46.69 1113400
1999-06-22 46.25 46.75 45.81 46.19 619700
1999-06-23 46.00 46.25 45.50 46.25 1147100
1999-06-24 46.00 46.13 45.75 46.00 630500
1999-06-25 46.13 46.19 45.31 45.44 1290400
1999-06-28 45.63 46.19 45.50 45.94 1314500
1999-06-29 45.81 46.38 44.88 45.88 1350500
1999-06-30 45.94 46.50 45.69 46.38 1031500
1999-07-01 46.38 46.38 45.88 46.13 738000
1999-07-02 46.13 47.63 46.13 47.63 650900
1999-07-06 47.63 47.75 47.00 47.69 793300
1999-07-07 47.31 47.69 46.81 47.13 765900
1999-07-08 47.00 47.25 46.69 47.00 565900
1999-07-09 47.00 47.19 46.75 47.06 429800
1999-07-12 46.81 47.00 46.00 46.63 650000
1999-07-13 46.63 46.69 46.06 46.38 520100
1999-07-14 46.13 46.44 45.88 46.06 658800
1999-07-15 45.50 45.50 44.75 44.81 1273100
1999-07-16 44.94 45.19 44.63 45.00 693100
1999-07-19 45.00 45.38 44.56 44.94 520300
1999-07-20 45.00 45.00 43.81 44.00 615900
1999-07-21 43.75 44.06 43.31 44.00 550800
1999-07-22 43.75 43.75 42.50 43.44 1139700
1999-07-23 43.44 43.44 41.63 41.94 622600
1999-07-26 41.75 42.50 40.63 42.00 1391300
1999-07-27 43.25 44.94 42.50 44.94 2365500
1999-07-28 44.25 44.69 42.94 44.06 1376700
1999-07-29 43.00 43.41 42.75 42.88 1036300
1999-07-30 43.00 43.63 42.88 43.25 1260900
1999-08-02 43.25 43.50 42.75 42.88 1133400
1999-08-03 42.94 43.00 42.69 43.00 739200
1999-08-04 43.00 43.00 42.00 42.50 883500
1999-08-05 42.50 43.00 42.25 42.81 918800
1999-08-06 42.81 42.81 42.06 42.63 700100
1999-08-09 42.63 42.81 42.25 42.38 968900
1999-08-10 42.00 42.00 40.69 41.50 742500
1999-08-11 41.50 41.75 41.19 41.56 489900
1999-08-12 41.56 41.81 40.69 41.69 752200
1999-08-13 41.63 41.69 40.06 40.69 1407500
1999-08-16 40.75 41.63 40.75 41.63 467800
1999-08-17 41.63 41.75 40.63 41.63 703100
1999-08-18 41.69 41.69 40.25 41.44 841300
1999-08-19 41.00 42.44 41.00 42.44 2237900
1999-08-20 42.50 42.50 41.88 42.00 656800
1999-08-23 42.13 42.63 42.00 42.63 574600
1999-08-24 42.75 42.81 42.19 42.63 546000
1999-08-25 42.38 42.81 41.75 42.38 861900
1999-08-26 42.38 42.69 42.06 42.25 425700
1999-08-27 42.38 42.44 41.75 41.94 494600
1999-08-30 41.75 42.00 41.31 41.44 371600
1999-08-31 41.63 41.88 40.56 41.00 554900
1999-09-01 41.00 42.38 41.00 41.81 592600
1999-09-02 41.38 41.69 41.00 41.31 621000
1999-09-03 40.00 40.25 32.88 32.88 8993000
1999-09-07 33.75 34.69 31.88 31.94 8120500
1999-09-08 30.31 32.38 30.31 31.00 3485700
1999-09-09 31.94 32.94 31.19 32.75 2868700
1999-09-10 33.50 33.63 32.69 33.00 2361100
1999-09-13 33.00 33.63 32.69 33.06 1631600
1999-09-14 32.75 32.81 31.88 32.06 1382600
1999-09-15 32.75 32.94 32.00 32.19 1128400
1999-09-16 32.25 32.25 31.13 31.44 581100
1999-09-17 30.75 31.50 30.44 31.31 1683200
1999-09-20 31.50 32.44 31.50 32.31 1202500
1999-09-21 32.25 32.31 30.25 30.50 1572300
1999-09-22 30.50 30.94 29.44 29.50 1223400
1999-09-23 29.69 29.69 28.06 28.13 1274400
1999-09-24 28.19 28.31 27.00 27.25 1622200
1999-09-27 27.56 27.88 27.13 27.19 1707900
1999-09-28 27.00 28.13 27.00 27.31 1736000
1999-09-29 27.50 29.38 27.50 27.94 1933500
1999-09-30 28.06 29.19 28.00 28.56 3083100
1999-10-01 28.00 28.19 27.63 27.94 1115900
1999-10-04 27.75 28.13 27.56 28.06 753100
1999-10-05 28.06 28.63 27.31 27.56 856700
1999-10-06 27.50 28.00 27.31 27.81 1239200
1999-10-07 27.94 28.63 27.69 28.06 959600
1999-10-08 28.31 28.75 28.31 28.50 1030900
1999-10-11 28.63 28.63 27.75 27.81 594200
1999-10-12 27.56 27.81 27.19 27.50 1074600
1999-10-13 27.50 27.69 27.00 27.00 1314500
1999-10-14 27.13 27.13 25.25 26.63 2210500
1999-10-15 26.63 27.00 25.75 26.25 2164200
1999-10-18 26.19 26.75 26.00 26.69 1270700
1999-10-19 26.94 27.13 26.13 26.75 1897900
1999-10-20 26.69 27.94 26.50 27.94 1583200
1999-10-21 27.69 28.00 27.19 27.94 1349900
1999-10-22 28.13 29.38 27.94 29.00 1985800
1999-10-25 28.75 29.50 28.56 29.31 1088500
1999-10-26 29.25 31.88 29.19 30.56 3128800
1999-10-27 30.56 31.38 30.44 31.25 1612500
1999-10-28 31.31 34.44 31.31 34.19 1962700
1999-10-29 34.06 35.00 33.00 34.63 2026100
1999-11-01 34.69 35.75 34.50 35.31 1614200
1999-11-02 34.50 35.13 33.69 35.06 1973900
1999-11-03 34.81 36.50 34.38 36.50 1195500
1999-11-04 36.50 36.50 35.44 35.63 1156800
1999-11-05 35.63 36.00 34.69 34.88 1137200
1999-11-08 34.94 35.25 34.31 35.00 1015500
1999-11-09 34.63 34.63 29.00 32.00 3231700
1999-11-10 32.75 35.25 32.69 34.56 2535900
1999-11-11 34.56 35.06 33.81 34.88 955700
1999-11-12 34.88 34.94 33.50 34.31 1249200
1999-11-15 34.00 34.44 33.69 34.31 556400
1999-11-16 35.00 35.63 34.44 35.56 1403400
1999-11-17 35.50 37.06 35.38 36.50 1214100
1999-11-18 36.50 36.50 35.56 35.94 836400
1999-11-19 35.50 35.63 34.63 34.94 1065200
1999-11-22 34.50 34.75 33.44 34.31 1670100
1999-11-23 33.50 34.50 33.44 34.00 1154400
1999-11-24 33.50 34.00 32.81 33.94 836300
1999-11-26 33.69 33.94 33.63 33.69 267000
1999-11-29 33.31 33.44 32.13 32.94 971100
1999-11-30 32.50 33.50 32.50 32.81 1039700
1999-12-01 32.38 32.75 31.81 31.81 1068200
1999-12-02 32.00 32.50 31.63 32.19 777100
1999-12-03 32.50 34.00 32.50 33.50 1133200
1999-12-06 33.13 34.00 33.13 33.69 788300
1999-12-07 33.63 33.63 32.31 32.75 842200
1999-12-08 32.50 32.88 31.50 32.00 815000
1999-12-09 31.50 32.13 31.00 31.19 674700
1999-12-10 31.44 33.50 31.38 32.00 1096500
1999-12-13 32.00 32.31 31.63 32.08 673300
1999-12-14 31.38 32.13 31.06 31.06 864600
1999-12-15 31.06 31.19 30.06 30.56 1110700
1999-12-16 30.13 30.19 29.31 30.06 837000
1999-12-17 31.19 31.75 30.50 30.88 1789400
1999-12-20 30.13 30.94 30.13 30.81 923500
1999-12-21 30.50 30.50 28.63 28.81 914100
1999-12-22 29.06 31.06 28.94 30.56 1082800
1999-12-23 30.31 30.44 29.31 29.94 785700
1999-12-27 29.25 30.75 29.13 29.50 1359300
1999-12-28 29.63 30.44 29.63 30.00 716000
1999-12-29 30.00 30.69 29.75 30.19 405900
1999-12-30 29.63 30.19 29.38 29.75 456300
1999-12-31 29.25 29.25 28.00 29.00 501700
2000-01-03 29.00 29.31 27.63 27.75 1010500
2000-01-04 27.50 29.19 27.50 28.44 1194700
2000-01-05 28.25 28.81 27.38 28.00 902200
2000-01-06 27.81 28.81 27.63 28.56 2052500
2000-01-07 28.94 29.50 28.75 29.50 1780600
2000-01-10 29.50 29.69 28.38 28.94 1312600
2000-01-11 28.94 29.88 28.56 28.63 834100
2000-01-12 28.88 29.00 27.63 28.25 878800
2000-01-13 28.44 28.63 28.19 28.31 1297200
2000-01-14 29.50 29.88 28.50 28.75 2802000
2000-01-18 28.56 30.25 28.56 29.88 2117900
2000-01-19 29.75 29.81 28.75 29.50 1081200
2000-01-20 29.38 31.00 29.38 30.69 2006700
2000-01-21 31.75 31.75 30.69 31.00 1416500
2000-01-24 31.75 31.75 30.50 30.50 1375000
2000-01-25 30.50 30.88 30.50 30.56 1130300
2000-01-26 30.50 30.81 30.44 30.63 829700
2000-01-27 30.81 31.50 30.56 31.25 554800
2000-01-28 30.75 30.94 29.56 29.81 1032900
2000-01-31 29.88 30.44 29.75 29.94 736800
2000-02-01 29.75 30.13 29.50 29.69 618400
2000-02-02 29.69 30.69 29.69 30.56 863800
2000-02-03 31.38 31.88 27.00 27.50 3486000
2000-02-04 23.00 23.69 21.00 23.50 14708000
2000-02-07 24.50 26.25 24.38 25.94 6683000
2000-02-08 25.88 28.63 25.88 28.50 3148700
2000-02-09 27.00 27.94 26.06 26.13 3034800
2000-02-10 26.94 26.94 26.31 26.44 2317100
2000-02-11 26.31 26.75 26.25 26.50 2473600
2000-02-14 26.50 27.81 26.50 27.50 2504600
2000-02-15 27.25 28.19 26.88 27.69 2349400
2000-02-16 27.44 27.94 27.25 27.63 2049100
2000-02-17 27.38 27.81 26.19 26.19 1812900
2000-02-18 26.06 26.06 24.06 24.69 2355900
2000-02-22 24.50 25.50 24.44 25.19 951800
2000-02-23 25.13 25.75 24.38 24.38 1029700
2000-02-24 24.00 24.88 23.44 23.81 1653800
2000-02-25 24.38 25.00 23.31 23.50 1751600
2000-02-28 23.50 25.06 23.50 24.38 1128800
2000-02-29 24.38 24.75 23.13 23.25 1225900
2000-03-01 23.13 24.00 22.69 23.69 2068500
2000-03-02 24.38 24.38 23.06 23.81 1070000
2000-03-03 23.50 24.44 23.38 24.19 789900
2000-03-06 24.44 24.69 23.00 23.13 1154600
2000-03-07 23.06 23.06 22.38 22.44 1911200
2000-03-08 22.44 23.25 22.31 23.06 1225000
2000-03-09 22.75 23.06 22.06 22.69 1041700
2000-03-10 22.19 22.44 21.13 21.50 1619300
2000-03-13 21.50 22.31 21.31 22.06 1402500
2000-03-14 21.94 21.94 21.19 21.63 1183600
2000-03-15 21.25 23.69 21.25 23.06 1722400
2000-03-16 23.25 25.06 23.19 24.50 1305700
2000-03-17 25.06 25.19 24.56 24.75 1548600
2000-03-20 24.75 24.94 24.00 24.38 738600
2000-03-21 24.50 25.50 24.44 25.19 874000
2000-03-22 25.19 25.31 24.75 24.88 872700
2000-03-23 25.00 25.00 24.38 24.88 706800
2000-03-24 24.63 25.25 24.00 24.13 666900
2000-03-27 24.75 24.81 23.94 24.19 573200
2000-03-28 24.13 24.44 23.81 23.81 1029300
2000-03-29 23.88 24.44 23.56 24.38 1421800
2000-03-30 24.44 24.44 23.63 23.81 1165700
2000-03-31 24.00 25.44 23.88 24.81 1168200
2000-04-03 25.25 25.94 25.00 25.56 1092700
2000-04-04 26.75 28.00 26.00 26.88 1669200
2000-04-05 26.88 27.25 26.63 26.69 821400
2000-04-06 26.69 27.50 26.44 26.50 1112900
2000-04-07 26.50 26.69 25.75 26.06 870600
2000-04-10 26.25 26.44 26.00 26.13 684900
2000-04-11 26.19 26.44 26.13 26.31 867600
2000-04-12 27.00 27.25 26.50 27.00 1589100
2000-04-13 26.75 27.25 26.31 27.25 865600
2000-04-14 26.63 26.63 24.75 25.25 1115300
2000-04-17 25.13 27.25 24.81 27.25 1076100
2000-04-18 26.75 26.75 25.75 25.75 1492900
2000-04-19 26.38 26.38 25.50 25.75 1017400
2000-04-20 26.00 26.56 26.00 26.25 1006000
2000-04-24 26.13 26.75 26.13 26.44 777100
2000-04-25 26.44 26.81 26.31 26.63 987100
2000-04-26 26.69 26.75 26.25 26.44 795600
2000-04-27 26.44 26.44 25.69 26.06 831600
2000-04-28 25.75 25.94 25.00 25.19 1271400
2000-05-01 25.00 25.31 24.81 25.00 975900
2000-05-02 25.19 25.19 24.25 24.69 1036000
2000-05-03 25.00 26.63 24.88 26.13 2130800
2000-05-04 25.75 26.06 25.00 25.13 1060300
2000-05-05 25.63 26.88 25.50 26.00 898300
2000-05-08 26.06 27.50 25.75 27.50 1078500
2000-05-09 27.00 27.88 26.31 26.69 971300
2000-05-10 26.81 27.13 26.31 26.94 712000
2000-05-11 27.13 28.50 27.00 27.31 1244000
2000-05-12 27.31 27.50 26.50 26.94 1196000
2000-05-15 26.88 27.63 26.75 27.25 637300
2000-05-16 27.38 27.88 27.25 27.44 665800
2000-05-17 27.50 27.88 27.44 27.56 620700
2000-05-18 27.25 27.31 26.63 27.00 846800
2000-05-19 26.50 26.63 25.19 25.63 1332200
2000-05-22 25.75 26.25 25.19 25.50 551900
2000-05-23 25.19 26.13 25.06 25.75 433600
2000-05-24 25.50 26.50 25.50 26.38 582200
2000-05-25 26.38 26.63 24.81 25.13 838000
2000-05-26 25.25 25.63 25.19 25.50 358500
2000-05-30 25.75 26.38 25.56 26.19 562200
2000-05-31 26.00 26.63 26.00 26.25 775600
2000-06-01 26.25 27.19 26.00 26.75 1143500
2000-06-02 26.75 27.38 26.44 26.94 1289600
2000-06-05 26.94 27.31 26.63 26.69 558500
2000-06-06 26.63 26.81 26.50 26.81 393400
2000-06-07 26.94 26.94 26.50 26.50 413900
2000-06-08 26.56 26.56 25.88 26.06 1257200
2000-06-09 26.31 26.63 25.88 26.00 822500
2000-06-12 25.94 26.38 25.50 25.56 813600
2000-06-13 25.63 26.13 25.63 25.81 672400
2000-06-14 26.06 26.19 25.69 25.75 568800
2000-06-15 25.75 26.13 24.94 24.94 1339200
2000-06-16 24.56 24.88 23.75 24.25 2708400
2000-06-19 24.44 24.75 24.13 24.13 1172700
2000-06-20 24.25 24.25 23.88 23.88 1120100
2000-06-21 24.06 24.13 23.75 23.81 2130200
2000-06-22 23.88 24.19 23.81 24.00 788400
2000-06-23 24.00 24.06 23.81 23.81 761900
2000-06-26 24.00 24.88 24.00 24.38 1040700
2000-06-27 24.13 25.75 24.13 25.63 1157100
2000-06-28 25.44 26.19 25.06 25.27 928100
2000-06-29 25.38 26.56 25.19 25.81 1003900
2000-06-30 26.00 26.31 25.73 25.75 1475200
2000-07-03 25.94 26.44 25.75 26.06 382700
2000-07-05 26.31 26.63 26.25 26.25 501800
2000-07-06 26.50 26.69 26.19 26.56 509600
2000-07-07 26.31 26.63 25.75 26.31 1261200
2000-07-10 26.25 26.50 26.19 26.50 853500
2000-07-11 26.25 26.63 25.94 26.25 968000
2000-07-12 26.00 26.50 26.00 26.50 1174300
2000-07-13 26.31 26.69 26.25 26.50 911300
2000-07-14 26.63 27.81 26.50 27.69 892300
2000-07-17 27.50 27.50 27.00 27.22 736200
2000-07-18 27.25 27.75 27.19 27.69 834500
2000-07-19 27.56 28.00 27.31 28.00 1667000
2000-07-20 28.25 28.44 28.00 28.13 1102900
2000-07-21 28.00 28.19 27.81 28.00 796600
2000-07-24 27.75 28.31 27.75 28.31 1135000
2000-07-25 28.31 28.44 28.06 28.44 631400
2000-07-26 28.44 28.94 28.31 28.50 860300
2000-07-27 28.50 29.06 27.31 27.44 1790800
2000-07-28 27.50 28.00 26.81 27.00 1082400
2000-07-31 27.00 27.25 26.94 26.94 2788900
2000-08-01 26.88 27.13 26.81 27.06 1079800
2000-08-02 27.00 27.00 26.06 26.31 805200
2000-08-03 26.50 26.81 25.81 26.00 673600
2000-08-04 26.56 26.75 25.88 26.19 1065800
2000-08-07 26.06 26.56 25.69 26.00 972000
2000-08-08 26.13 26.19 25.81 26.06 866700
2000-08-09 26.63 26.63 25.63 25.88 1523900
2000-08-10 26.13 26.44 25.63 25.88 1110300
2000-08-11 25.88 26.13 25.75 25.94 1273800
2000-08-14 25.94 26.00 25.81 25.94 1055400
2000-08-15 25.94 26.19 25.88 25.94 1532700
2000-08-16 24.75 25.75 24.75 25.75 885600
2000-08-17 25.88 25.88 25.50 25.75 635300
2000-08-18 25.94 26.06 25.63 25.94 931200
2000-08-21 26.06 26.06 25.50 25.50 253800
2000-08-22 25.56 26.19 25.50 26.00 758300
2000-08-23 25.88 26.25 25.63 25.81 868700
2000-08-24 25.75 26.25 25.50 26.00 970400
2000-08-25 25.81 25.88 24.94 25.63 505200
2000-08-28 25.50 25.75 24.63 24.88 719800
2000-08-29 24.81 26.06 24.63 25.81 1402800
2000-08-30 25.88 26.06 25.63 26.06 1041800
2000-08-31 25.88 26.50 25.81 25.95 5061700
2000-09-01 25.81 26.00 25.69 25.94 1719900
2000-09-05 25.81 26.69 25.81 26.69 1148300
2000-09-06 26.50 26.50 25.31 25.44 1814400
2000-09-07 25.50 26.06 25.38 26.00 627100
2000-09-08 26.13 26.25 25.75 26.00 1258400
2000-09-11 26.00 26.13 25.75 25.94 860500
2000-09-12 26.00 26.00 25.50 25.63 603200
2000-09-13 25.50 25.88 25.25 25.38 591900
2000-09-14 25.38 25.38 24.25 24.63 1301600
2000-09-15 24.38 25.06 24.38 25.00 1576100
2000-09-18 24.88 25.00 24.00 24.50 909600
2000-09-19 24.38 24.63 23.81 24.19 377400
2000-09-20 24.44 24.44 22.75 23.06 1478600
2000-09-21 23.75 24.00 21.38 21.94 3462900
2000-09-22 21.94 22.81 21.88 22.75 2994500
2000-09-25 23.25 23.56 22.06 22.69 1400800
2000-09-26 22.63 22.88 21.94 22.44 1284500
2000-09-27 22.25 22.38 21.69 21.94 629000
2000-09-28 21.69 22.63 21.69 22.31 794800
2000-09-29 22.25 22.81 21.75 22.81 699100
2000-10-02 22.81 22.81 22.06 22.44 1721100
2000-10-03 22.38 22.63 22.25 22.44 607400
2000-10-04 22.31 22.63 22.13 22.25 985400
2000-10-05 22.25 22.69 22.19 22.50 1084900
2000-10-06 22.63 23.06 22.38 22.50 870400
2000-10-09 22.50 23.00 22.50 22.75 867700
2000-10-10 22.81 22.94 22.69 22.75 883600
2000-10-11 22.81 22.94 22.50 22.75 1948700
2000-10-12 22.75 22.75 22.31 22.56 1530700
2000-10-13 22.56 23.06 22.56 22.81 638300
2000-10-16 22.81 23.25 22.69 22.88 760300
2000-10-17 23.06 23.06 22.50 22.69 592900
2000-10-18 22.69 22.88 22.50 22.63 1110100
2000-10-19 22.44 22.63 22.25 22.44 1626800
2000-10-20 22.44 22.44 22.31 22.31 1414400
2000-10-23 22.44 22.56 22.00 22.06 1615100
2000-10-24 22.13 23.44 18.75 19.25 5400900
2000-10-25 19.00 19.38 18.88 19.00 3541700
2000-10-26 18.94 19.00 18.25 18.69 3332000
2000-10-27 18.94 18.94 18.63 18.94 3206800
2000-10-30 18.94 19.19 18.81 19.06 3125300
2000-10-31 18.94 19.25 18.50 19.19 1813700
2000-11-01 18.50 19.19 18.50 19.13 2917700
2000-11-02 19.00 19.69 18.88 19.44 1004700
2000-11-03 19.25 19.44 19.00 19.38 870000
2000-11-06 19.00 19.94 18.81 19.75 1458600
2000-11-07 19.63 19.94 19.13 19.56 917600
2000-11-08 19.63 19.88 19.50 19.81 845100
2000-11-09 19.88 20.06 19.75 20.00 1123100
2000-11-10 19.88 20.06 19.63 19.75 823200
2000-11-13 19.75 19.88 19.50 19.81 828200
2000-11-14 20.00 20.06 19.56 19.69 1261900
2000-11-15 19.69 19.88 19.47 19.75 1027800
2000-11-16 19.81 20.00 19.63 19.63 1311200
2000-11-17 19.75 19.88 19.50 19.88 1044600
2000-11-20 20.06 20.06 19.50 19.50 1392900
2000-11-21 19.50 19.69 19.25 19.38 1018600
2000-11-22 19.50 19.56 19.00 19.13 1109700
2000-11-24 19.13 19.25 19.06 19.25 226200
2000-11-27 19.25 19.69 19.25 19.50 818600
2000-11-28 19.38 19.63 19.00 19.38 1073000
2000-11-29 19.25 19.63 19.25 19.56 540900
2000-11-30 19.44 19.63 19.31 19.44 837900
2000-12-01 19.50 19.56 19.31 19.50 534500
2000-12-04 19.50 19.94 19.50 19.75 1891800
2000-12-05 19.88 20.94 19.75 20.44 1929000
2000-12-06 20.00 20.50 20.00 20.25 1382600
2000-12-07 20.13 20.38 20.13 20.25 915800
2000-12-08 20.25 20.44 20.25 20.38 881400
2000-12-11 20.38 20.81 20.38 20.69 1483300
2000-12-12 20.75 21.50 20.75 21.50 2103700
2000-12-13 21.50 21.81 21.44 21.63 1304200
2000-12-14 21.63 22.44 21.63 22.31 1967500
2000-12-15 22.31 22.38 21.13 21.25 2472000
2000-12-18 21.50 21.94 21.25 21.38 969100
2000-12-19 21.31 21.63 21.25 21.56 1538700
2000-12-20 21.56 21.69 21.44 21.56 993800
2000-12-21 21.56 21.75 21.50 21.69 828100
2000-12-22 21.56 21.75 21.31 21.69 2371600
2000-12-26 21.69 21.94 21.44 21.63 1552800
2000-12-27 21.69 21.94 21.56 21.88 1505900
2000-12-28 21.88 22.88 21.63 22.81 870700
2000-12-29 22.88 23.19 22.75 22.75 983700
2001-01-02 22.81 23.50 22.69 23.38 993800
2001-01-03 23.44 23.94 23.38 23.75 1480200
2001-01-04 23.88 24.25 23.63 24.06 2029700
2001-01-05 24.00 24.25 23.75 23.88 1302500
2001-01-08 24.75 25.13 24.38 25.00 2111200
2001-01-09 25.06 25.69 25.00 25.69 2026700
2001-01-10 25.63 25.94 25.25 25.81 1429700
2001-01-11 25.81 26.75 25.75 26.06 1392700
2001-01-12 26.13 26.50 25.94 26.38 727500
2001-01-16 26.25 26.50 26.19 26.38 1076400
2001-01-17 26.44 26.81 26.44 26.50 1125000
2001-01-18 26.56 27.25 26.50 27.00 1215000
2001-01-19 27.13 27.25 26.94 27.13 1129200
2001-01-22 27.06 27.13 26.00 26.56 952300
2001-01-23 26.50 26.94 26.50 26.75 628400
2001-01-24 26.50 26.69 26.19 26.50 1529100
2001-01-25 26.69 27.31 26.44 27.06 1544500
2001-01-26 27.31 27.31 26.88 27.06 929400
2001-01-29 26.85 26.90 26.64 26.71 813200
2001-01-30 26.80 27.25 26.76 27.10 750500
2001-01-31 27.10 27.30 26.90 27.20 784000
2001-02-01 27.30 28.60 27.20 28.60 1082900
2001-02-02 28.40 28.41 27.75 27.96 783100
2001-02-05 28.00 28.35 27.70 27.88 687400
2001-02-06 27.63 28.09 27.61 27.88 1386600
2001-02-07 27.95 27.95 27.42 27.73 1099900
2001-02-08 27.90 28.22 27.75 28.07 738000
2001-02-09 27.75 27.92 27.05 27.36 548700
2001-02-12 26.05 27.00 25.88 26.90 1638400
2001-02-13 26.90 26.90 26.37 26.45 1376600
2001-02-14 26.50 27.46 26.50 26.77 1575900
2001-02-15 26.32 26.95 26.00 26.50 1720500
2001-02-16 26.74 26.80 25.80 26.12 1211700
2001-02-20 25.88 26.50 25.87 26.38 723300
2001-02-21 26.38 26.73 25.75 25.76 885000
2001-02-22 25.70 25.85 25.27 25.48 824400
2001-02-23 25.55 25.75 25.12 25.22 859300
2001-02-26 25.45 25.67 25.30 25.64 571500
2001-02-27 25.43 27.05 25.43 25.81 1200800
2001-02-28 26.06 26.65 25.90 26.31 424400
2001-03-01 26.20 26.54 25.88 26.41 1755400
2001-03-02 26.25 27.09 26.25 26.52 884400
2001-03-05 26.60 27.50 26.53 27.35 922800
2001-03-06 27.90 27.90 27.56 27.70 968200
2001-03-07 27.90 28.94 27.84 28.70 1181600
2001-03-08 28.70 29.50 28.49 29.21 725400
2001-03-09 29.00 29.40 28.95 29.16 753800
2001-03-12 29.16 29.25 28.40 28.60 1125500
2001-03-13 28.50 28.65 28.09 28.57 1309200
2001-03-14 27.75 28.30 27.53 27.98 604100
2001-03-15 27.85 27.92 27.45 27.92 622100
2001-03-16 27.40 27.75 27.33 27.43 1044400
2001-03-19 27.70 28.00 27.09 27.80 624500
2001-03-20 28.00 28.56 27.80 28.33 817000
2001-03-21 28.33 28.45 27.15 27.36 1290700
2001-03-22 27.11 27.15 26.01 26.73 1140200
2001-03-23 26.55 27.50 25.90 26.99 1146400
2001-03-26 26.90 27.25 26.70 27.07 668100
2001-03-27 26.25 26.80 25.60 26.35 2379400
2001-03-28 26.00 26.40 25.49 25.87 1385700
2001-03-29 26.10 26.43 25.48 26.17 788900
2001-03-30 26.17 26.80 25.79 26.50 726400
2001-04-02 26.51 27.60 26.51 27.11 846500
2001-04-03 27.11 27.11 26.11 26.25 945800
2001-04-04 26.25 26.32 25.80 26.00 798500
2001-04-05 26.45 26.47 25.04 26.03 2013300
2001-04-06 26.27 26.27 25.32 25.51 1194400
2001-04-09 26.00 26.05 25.55 25.80 587400
2001-04-10 26.15 26.23 25.45 25.82 1162800
2001-04-11 25.75 26.05 25.25 25.31 512900
2001-04-12 25.45 25.87 25.10 25.28 688900
2001-04-16 25.75 26.21 25.56 25.76 573600
2001-04-17 25.76 26.23 25.60 25.94 558700
2001-04-18 25.94 27.09 25.54 26.82 764300
2001-04-19 27.00 27.00 26.31 26.70 494400
2001-04-20 26.65 26.85 25.90 25.99 682700
2001-04-23 26.22 26.22 25.70 25.93 424400
2001-04-24 25.93 26.20 25.29 25.79 687400
2001-04-25 25.79 26.48 25.60 26.33 320500
2001-04-26 26.33 26.85 25.99 26.41 564100
2001-04-27 26.42 27.00 26.35 26.91 306100
2001-04-30 26.91 27.54 26.76 26.96 441000
2001-05-01 27.20 27.43 26.90 27.31 413100
2001-05-02 27.15 27.49 26.86 27.34 460700
2001-05-03 26.00 26.39 25.55 25.85 2932700
2001-05-04 25.55 25.55 24.60 24.79 2213800
2001-05-07 24.75 25.08 24.37 24.67 1231000
2001-05-08 24.57 24.58 23.50 24.30 1254700
2001-05-09 23.85 24.24 23.75 24.00 1385900
2001-05-10 23.80 24.49 23.75 24.29 926900
2001-05-11 24.30 24.50 24.15 24.34 633100
2001-05-14 24.20 24.50 24.06 24.40 407300
2001-05-15 24.40 24.70 24.16 24.31 765600
2001-05-16 24.31 26.38 24.31 26.30 1950000
2001-05-17 25.88 26.08 25.49 25.70 2069300
2001-05-18 25.50 25.68 24.90 25.12 1382200
2001-05-21 25.12 25.12 24.51 25.01 1546000
2001-05-22 25.05 25.59 24.90 25.13 952100
2001-05-23 25.14 25.37 25.06 25.30 1173500
2001-05-24 25.25 25.51 25.22 25.26 774400
2001-05-25 25.15 25.19 24.35 24.81 882600
2001-05-29 24.80 25.90 24.25 25.41 1194000
2001-05-30 25.45 25.91 25.45 25.50 809100
2001-05-31 25.50 25.72 25.04 25.27 859500
2001-06-01 25.00 25.83 24.90 25.65 532600
2001-06-04 25.65 26.00 25.65 25.99 1074800
2001-06-05 25.99 26.24 25.92 26.23 1046300
2001-06-06 26.07 26.45 26.00 26.21 1651000
2001-06-07 26.28 26.50 26.25 26.49 875900
2001-06-08 26.54 26.59 26.30 26.44 509600
2001-06-11 26.50 26.50 26.10 26.18 430200
2001-06-12 26.25 26.47 26.05 26.30 372500
2001-06-13 26.30 26.45 26.07 26.23 874900
2001-06-14 26.10 26.23 25.80 25.92 843000
2001-06-15 25.75 25.75 25.10 25.10 1395800
2001-06-18 25.10 25.10 24.87 24.88 920600
2001-06-19 24.95 25.05 24.66 24.86 790900
2001-06-20 24.86 24.95 24.37 24.52 1477700
2001-06-21 24.52 24.75 24.05 24.71 1749500
2001-06-22 24.65 24.76 24.43 24.66 532600
2001-06-25 24.60 24.65 24.17 24.43 470300
2001-06-26 24.00 24.50 23.87 24.45 1512800
2001-06-27 24.22 24.44 23.87 24.07 993100
2001-06-28 24.20 24.84 24.10 24.76 1515200
2001-06-29 25.10 25.24 24.60 25.10 1191500
2001-07-02 25.10 25.20 24.90 25.10 3171500
2001-07-03 25.33 25.49 25.02 25.40 266100
2001-07-05 25.40 25.40 24.72 25.02 494900
2001-07-06 25.05 25.05 24.30 24.53 412500
2001-07-09 24.53 24.67 24.15 24.67 1424800
2001-07-10 24.70 24.70 24.12 24.37 299300
2001-07-11 22.00 23.08 21.63 22.70 3961000
2001-07-12 22.73 23.13 22.56 22.89 1512300
2001-07-13 22.85 22.95 22.64 22.80 1238100
2001-07-16 22.72 22.95 22.14 22.20 1229600
2001-07-17 22.40 22.54 22.10 22.40 1344800
2001-07-18 22.30 22.56 22.30 22.45 1001400
2001-07-19 22.45 22.85 22.00 22.32 794600
2001-07-20 22.34 22.64 22.30 22.58 837400
2001-07-23 22.52 22.70 22.16 22.51 522100
2001-07-24 22.35 22.55 22.06 22.28 718200
2001-07-25 22.08 22.60 22.02 22.24 1083900
2001-07-26 22.15 22.57 21.90 22.50 534000
2001-07-27 22.40 22.48 22.00 22.02 334300
2001-07-30 22.20 22.26 21.60 21.90 1772100
2001-07-31 22.14 22.20 21.61 21.68 739300
2001-08-01 21.95 22.65 21.65 22.55 1469200
2001-08-02 22.45 23.85 22.37 23.70 1695400
2001-08-03 23.58 23.65 22.78 23.02 562300
2001-08-06 23.25 23.34 22.90 23.07 616400
2001-08-07 23.10 23.33 23.01 23.18 743000
2001-08-08 23.18 23.50 23.18 23.37 756200
2001-08-09 23.37 23.70 23.37 23.51 684600
2001-08-10 23.59 23.75 23.25 23.67 1015500
2001-08-13 23.70 23.90 23.51 23.81 312300
2001-08-14 24.00 24.13 23.65 24.00 773400
2001-08-15 24.10 24.35 23.47 23.96 923100
2001-08-16 23.96 24.11 23.43 23.99 631700
2001-08-17 23.92 24.07 23.76 23.89 596400
2001-08-20 24.10 24.23 23.60 23.98 981600
2001-08-21 23.85 23.85 23.45 23.56 648300
2001-08-22 23.73 24.05 23.40 23.95 1170900
2001-08-23 23.80 24.00 23.45 23.84 628100
2001-08-24 23.75 24.25 23.60 23.83 475700
2001-08-27 23.87 24.30 23.81 24.06 390000
2001-08-28 24.00 24.00 23.75 23.89 663100
2001-08-29 23.90 24.05 23.30 23.36 772300
2001-08-30 23.48 23.66 23.17 23.23 493100
2001-08-31 23.16 23.16 22.77 22.90 961000
2001-09-04 23.07 23.24 22.89 22.89 1184800
2001-09-05 22.80 23.12 22.66 22.72 1308300
2001-09-06 22.76 23.40 22.44 23.23 1621900
2001-09-07 23.00 23.95 22.90 23.55 1536600
2001-09-10 23.65 23.80 23.40 23.49 1095300
2001-09-17 23.00 23.00 21.80 22.04 869000
2001-09-18 21.90 22.45 21.80 22.14 1290500
2001-09-19 22.35 22.40 21.04 21.77 899000
2001-09-20 21.85 22.25 21.75 21.99 2478600
2001-09-21 21.00 21.76 20.50 21.20 1914100
2001-09-24 21.20 21.74 21.15 21.60 1065300
2001-09-25 21.60 22.00 21.35 21.80 1414200
2001-09-26 21.75 22.25 21.22 22.05 2052200
2001-09-27 22.10 22.60 21.90 22.60 2058500
2001-09-28 22.60 22.72 22.39 22.71 1435400
2001-10-01 22.71 22.93 22.48 22.87 895000
2001-10-02 22.87 23.35 22.50 23.19 1178700
2001-10-03 23.19 23.85 23.00 23.85 1195300
2001-10-04 23.80 24.10 22.87 23.86 1063600
2001-10-05 23.86 24.11 23.45 24.11 490400
2001-10-08 24.11 24.25 23.45 23.58 280200
2001-10-09 23.50 23.71 23.00 23.68 490700
2001-10-10 23.50 24.65 23.28 24.59 748000
2001-10-11 24.59 25.30 24.59 24.80 1229900
2001-10-12 24.65 24.95 23.90 24.68 758100
2001-10-15 24.55 24.66 24.25 24.34 490900
2001-10-16 24.59 24.98 24.27 24.79 456300
2001-10-17 24.80 25.14 24.50 24.73 538800
2001-10-18 24.73 25.10 24.55 24.89 432600
2001-10-19 24.90 25.08 24.75 24.99 428600
2001-10-22 24.85 25.05 24.75 24.90 495700
2001-10-23 24.99 25.25 24.63 25.07 614200
2001-10-24 25.30 25.73 25.11 25.61 614100
2001-10-25 25.40 26.08 25.27 25.90 785600
2001-10-26 25.80 26.37 25.65 26.25 476500
2001-10-29 26.10 26.10 25.40 25.89 673500
2001-10-30 26.50 28.05 26.35 27.15 2042600
2001-10-31 27.16 27.80 26.85 27.64 1639800
2001-11-01 27.75 28.23 27.64 27.93 1497000
2001-11-02 27.95 27.95 27.07 27.21 1297700
2001-11-05 27.90 27.90 27.20 27.55 1633000
2001-11-06 27.55 27.61 27.26 27.45 1255300
2001-11-07 27.40 27.60 27.27 27.45 874600
2001-11-08 27.35 27.48 27.06 27.13 1054000
2001-11-09 27.00 27.10 26.75 26.80 890300
2001-11-12 26.75 26.88 26.35 26.85 725000
2001-11-13 26.95 26.98 26.70 26.88 840200
2001-11-14 26.64 26.99 26.64 26.84 1064400
2001-11-15 26.85 27.00 26.65 26.82 1327900
2001-11-16 26.82 26.95 26.60 26.95 898200
2001-11-19 26.95 27.33 26.80 27.05 743900
2001-11-20 27.01 27.01 26.70 26.76 814700
2001-11-21 26.55 26.67 26.28 26.55 531100
2001-11-23 26.63 26.64 26.29 26.57 311900
2001-11-26 26.60 26.63 26.20 26.27 758600
2001-11-27 26.02 26.24 25.90 26.03 760900
2001-11-28 26.10 26.16 25.75 25.78 488400
2001-11-29 25.65 25.95 24.60 25.75 1467500
2001-11-30 25.75 25.75 25.52 25.65 658700
2001-12-03 25.55 25.80 25.20 25.63 1461600
2001-12-04 25.50 26.12 25.42 26.12 3484500
2001-12-05 26.20 26.83 26.13 26.64 1755100
2001-12-06 26.75 27.10 26.37 26.74 1597100
2001-12-07 26.60 26.92 26.40 26.82 1187500
2001-12-10 26.82 27.34 26.75 27.14 1009900
2001-12-11 27.29 27.50 26.82 27.22 903800
2001-12-12 27.30 27.50 27.23 27.45 653000
2001-12-13 27.35 27.59 27.07 27.17 770700
2001-12-14 27.10 27.30 26.50 27.23 605800
2001-12-17 27.05 27.60 27.01 27.49 1026200
2001-12-18 27.48 27.64 27.24 27.50 1671600
2001-12-19 27.49 27.60 27.00 27.56 1368100
2001-12-20 27.50 27.88 27.46 27.80 1397800
2001-12-21 27.88 27.93 27.52 27.65 1741800
2001-12-24 28.00 28.25 27.56 27.62 507300
2001-12-26 27.80 28.37 27.80 28.13 760200
2001-12-27 28.14 28.26 27.85 28.00 671600
2001-12-28 27.85 28.00 27.75 27.82 646500
2001-12-31 27.65 27.83 27.35 27.57 583200
2002-01-02 27.52 27.57 26.94 27.31 651900
2002-01-03 27.30 27.50 27.10 27.33 1313700
2002-01-04 27.35 27.45 26.98 27.29 776200
2002-01-07 27.31 27.40 27.05 27.32 553600
2002-01-08 27.38 27.45 27.31 27.36 848100
2002-01-09 27.40 27.60 27.36 27.49 735400
2002-01-10 27.25 27.50 27.09 27.28 1231200
2002-01-11 27.30 27.50 27.10 27.43 343900
2002-01-14 27.15 27.32 26.91 27.00 1130100
2002-01-15 27.09 27.35 27.05 27.26 2658800
2002-01-16 27.26 27.47 27.05 27.11 2228600
2002-01-17 27.11 27.44 26.94 27.35 881300
2002-01-18 27.25 27.40 27.23 27.33 595800
2002-01-22 27.23 27.30 26.89 27.19 862700
2002-01-23 27.15 27.65 27.13 27.29 1482300
2002-01-24 27.30 27.79 27.25 27.50 3036600
2002-01-25 27.47 27.69 27.39 27.55 1995000
2002-01-28 27.54 27.70 27.42 27.53 1283600
2002-01-29 27.31 27.48 26.70 27.00 1713200
2002-01-30 26.80 27.35 26.69 27.19 1520400
2002-01-31 27.55 27.71 26.96 27.61 2411100
2002-02-01 27.50 28.01 27.40 27.55 1436400
2002-02-04 27.56 27.92 27.30 27.40 942600
2002-02-05 27.39 27.68 27.03 27.30 925100
2002-02-06 27.37 27.45 26.80 26.90 662600
2002-02-07 26.80 27.02 26.12 26.50 882500
2002-02-08 26.34 26.65 26.11 26.63 924500
2002-02-11 26.65 27.65 26.59 27.50 802300
2002-02-12 27.74 27.74 27.40 27.58 843000
2002-02-13 27.70 27.73 27.30 27.55 1463300
2002-02-14 28.50 28.86 28.30 28.40 2916900
2002-02-15 28.50 28.74 28.06 28.48 2554500
2002-02-19 28.50 29.36 28.50 28.96 3331300
2002-02-20 29.08 29.23 28.63 29.00 1411100
2002-02-21 29.00 29.13 28.56 28.70 1171700
2002-02-22 28.90 29.20 28.56 29.04 1496200
2002-02-25 29.30 29.74 29.05 29.65 2243400
2002-02-26 29.75 30.93 29.71 30.76 2966300
2002-02-27 30.85 31.40 30.56 30.61 1896800
2002-02-28 30.55 31.44 30.50 31.13 1862800
2002-03-01 31.20 31.90 31.20 31.67 2060900
2002-03-04 31.99 32.90 31.75 32.31 2357100
2002-03-05 32.20 32.45 31.20 31.50 1714300
2002-03-06 31.50 32.87 31.20 32.60 1332100
2002-03-07 32.60 32.86 32.00 32.10 2825600
2002-03-08 32.60 32.60 32.00 32.00 2009300
2002-03-11 31.95 33.40 31.70 32.98 1864800
2002-03-12 32.25 33.22 32.05 32.94 1309900
2002-03-13 32.94 32.94 32.51 32.76 850200
2002-03-14 32.51 32.74 32.31 32.55 737700
2002-03-15 32.50 33.00 32.37 32.76 1374700
2002-03-18 32.50 33.09 32.49 32.99 1313300
2002-03-19 32.80 34.40 32.80 33.85 1696200
2002-03-20 33.80 33.82 33.41 33.67 1788600
2002-03-21 33.55 33.56 32.34 32.41 1674300
2002-03-22 32.41 32.60 32.10 32.36 1118000
2002-03-25 32.05 32.20 31.14 31.20 1583800
2002-03-26 31.60 32.26 31.60 31.99 680500
2002-03-27 31.90 32.22 31.64 32.05 1444000
2002-03-28 32.10 32.24 31.76 31.96 660100
2002-04-01 31.96 31.96 31.21 31.86 1015500
2002-04-02 31.86 32.09 31.76 31.84 987500
2002-04-03 31.75 31.89 31.20 31.43 858400
2002-04-04 31.20 31.43 30.65 31.33 1093000
2002-04-05 31.33 31.50 31.11 31.35 1057500
2002-04-08 31.33 31.54 30.90 31.50 1494900
2002-04-09 31.50 31.83 30.10 30.61 14765900
2002-04-10 30.56 30.95 30.30 30.83 2084600
2002-04-11 30.90 31.24 30.70 30.74 1661400
2002-04-12 31.10 32.26 30.96 32.15 2110600
2002-04-15 32.30 32.39 31.76 31.88 1405500
2002-04-16 32.20 32.30 31.50 31.80 1116200
2002-04-17 31.88 32.40 31.70 32.05 892900
2002-04-18 32.05 32.09 31.30 31.30 1000000
2002-04-19 31.15 31.71 31.11 31.40 972000
2002-04-22 31.40 31.60 31.23 31.55 879900
2002-04-23 31.50 32.33 31.47 31.86 921500
2002-04-24 32.25 32.85 31.77 31.83 1434300
2002-04-25 31.85 32.20 31.72 31.80 959800
2002-04-26 31.85 31.96 31.15 31.44 1308300
2002-04-29 31.49 31.90 31.05 31.23 820000
2002-04-30 31.45 31.64 31.02 31.40 779000
2002-05-01 31.50 32.18 31.25 32.18 2158000
2002-05-02 32.50 33.23 32.25 33.09 2189600
2002-05-03 33.40 34.49 33.10 33.26 1274700
2002-05-06 33.70 34.40 33.63 33.78 1998100
2002-05-07 34.20 36.25 33.90 35.10 2479300
2002-05-08 36.70 36.70 34.89 35.20 2346200
2002-05-09 35.20 35.74 35.00 35.34 1539400
2002-05-10 35.34 35.73 35.23 35.33 905300
2002-05-13 35.34 35.40 34.83 35.10 2367400
2002-05-14 35.20 35.90 35.00 35.87 707800
2002-05-15 35.77 35.90 35.40 35.70 966800
2002-05-16 35.45 35.77 35.31 35.63 839300
2002-05-17 35.50 35.58 35.20 35.48 1007900
2002-05-20 35.50 35.55 34.99 35.07 1486600
2002-05-21 34.83 35.10 34.60 34.70 2300000
2002-05-22 34.60 34.85 34.52 34.81 962100
2002-05-23 34.81 34.96 34.55 34.77 834300
2002-05-24 34.80 35.11 34.65 34.76 1324400
2002-05-28 35.00 35.00 34.27 34.35 1621800
2002-05-29 34.38 34.40 33.66 34.16 609600
2002-05-30 33.75 34.35 33.65 34.00 814400
2002-05-31 34.00 34.43 34.00 34.15 933300
2002-06-03 34.15 35.09 34.03 34.53 1329300
2002-06-04 34.30 34.50 33.89 34.09 1995100
2002-06-05 34.12 34.37 34.02 34.26 1802000
2002-06-06 34.23 34.50 34.15 34.32 1918600
2002-06-07 34.32 34.32 33.79 33.91 1576400
2002-06-10 33.95 33.97 33.50 33.80 1072100
2002-06-11 33.64 34.00 33.29 33.34 732100
2002-06-12 33.44 33.94 33.36 33.75 1320200
2002-06-13 33.75 33.79 33.39 33.42 820100
2002-06-14 33.42 33.58 32.52 33.00 1963700
2002-06-17 33.01 34.00 33.00 34.00 1478000
2002-06-18 34.00 34.10 33.86 33.96 1237600
2002-06-19 33.97 34.13 33.70 33.80 1186500
2002-06-20 33.75 34.00 33.71 33.93 666400
2002-06-21 33.85 34.20 33.81 34.01 2604300
2002-06-24 34.01 34.01 33.17 33.71 1517300
2002-06-25 33.77 34.05 32.30 32.38 1751200
2002-06-26 31.60 33.33 31.56 33.10 2716200
2002-06-27 33.25 34.30 33.15 34.12 1404500
2002-06-28 34.11 35.09 33.93 35.06 1853200
2002-07-01 34.90 35.50 34.75 34.83 1545900
2002-07-02 34.83 34.90 33.55 33.78 1373300
2002-07-03 33.80 33.97 32.25 32.81 1493200
2002-07-05 33.00 34.05 32.77 33.95 965800
2002-07-08 34.00 35.37 34.00 35.15 1599300
2002-07-09 35.15 35.49 34.51 34.51 1673800
2002-07-10 34.58 35.00 33.20 33.23 1567800
2002-07-11 33.26 33.40 30.70 32.00 3069200
2002-07-12 31.99 32.40 31.75 32.12 3221800
2002-07-15 31.85 32.53 30.28 32.33 1487000
2002-07-16 31.80 32.25 30.85 30.98 1486800
2002-07-17 30.98 31.30 30.36 30.60 1389100
2002-07-18 30.60 31.28 30.38 30.49 1381900
2002-07-19 29.50 29.75 27.64 27.80 3555600
2002-07-22 27.80 28.60 26.80 27.26 2195400
2002-07-23 27.60 28.25 27.35 27.80 2126200
2002-07-24 27.10 28.63 26.75 28.48 2209700
2002-07-25 28.50 28.80 27.85 28.66 2238900
2002-07-26 28.75 29.30 28.52 29.28 853000
2002-07-29 29.80 30.90 29.30 30.86 1308100
2002-07-30 30.65 30.83 29.77 29.99 1403900
2002-07-31 30.09 30.32 29.30 30.08 1371500
2002-08-01 30.35 34.50 30.35 34.15 4264400
2002-08-02 34.16 34.81 33.50 34.10 2956700
2002-08-05 34.10 34.19 33.60 33.80 1745100
2002-08-06 34.00 34.20 33.65 33.75 2576800
2002-08-07 33.87 34.00 33.20 33.50 1786200
2002-08-08 33.65 34.06 33.29 33.95 1628000
2002-08-09 33.95 35.29 33.69 35.18 1588100
2002-08-12 35.00 35.20 34.32 34.83 1423100
2002-08-13 34.70 35.75 34.38 34.97 1374600
2002-08-14 34.25 35.60 33.31 35.49 1930000
2002-08-15 35.60 35.95 34.78 35.85 1254900
2002-08-16 35.00 35.03 34.53 34.75 1491600
2002-08-19 34.50 35.48 34.15 35.00 896800
2002-08-20 35.01 35.69 34.55 35.41 1436200
2002-08-21 35.41 35.50 34.62 35.14 1434400
2002-08-22 35.39 36.00 35.15 35.99 1745700
2002-08-23 35.90 35.93 35.10 35.22 1197900
2002-08-26 35.30 35.38 34.65 35.00 956000
2002-08-27 35.00 35.15 34.66 34.98 1250300
2002-08-28 34.99 35.19 34.66 34.85 1457400
2002-08-29 34.82 34.95 34.30 34.83 1090800
2002-08-30 34.76 34.79 34.35 34.60 867300
2002-09-03 34.35 34.35 32.83 33.40 2112800
2002-09-04 33.40 34.27 33.30 34.15 1862600
2002-09-05 34.15 34.24 33.65 33.97 1283300
2002-09-06 33.97 34.70 33.64 34.70 2015900
2002-09-09 34.68 35.40 34.30 35.30 1725000
2002-09-10 35.25 35.73 34.81 35.60 1140300
2002-09-11 35.98 35.98 35.58 35.80 736800
2002-09-12 35.25 35.30 33.45 34.04 1677900
2002-09-13 34.04 34.38 33.77 33.88 1909400
2002-09-16 33.90 34.99 33.85 34.99 886300
2002-09-17 35.00 35.19 33.84 33.97 1104900
2002-09-18 33.97 33.97 32.72 33.00 2460800
2002-09-19 33.00 33.50 32.14 32.22 2281700
2002-09-20 32.40 32.63 31.98 32.53 2195500
2002-09-23 33.00 33.01 31.81 31.95 1251700
2002-09-24 31.75 31.85 31.04 31.37 1316100
2002-09-25 31.85 32.35 31.43 32.23 2994800
2002-09-26 32.35 33.00 32.30 32.50 1948100
2002-09-27 32.47 32.47 30.75 30.96 2012200
2002-09-30 30.95 31.25 30.48 30.87 1350400
2002-10-01 31.10 31.20 30.61 31.11 2185300
2002-10-02 31.05 31.06 30.30 30.63 1483600
2002-10-03 30.60 31.15 30.34 30.55 1564400
2002-10-04 30.60 30.80 29.41 30.00 1720300
2002-10-07 30.10 30.25 29.00 29.06 1069200
2002-10-08 29.65 29.80 28.90 29.34 1843700
2002-10-09 29.35 29.35 28.47 28.95 914400
2002-10-10 29.05 29.84 28.81 29.45 2047800
2002-10-11 30.22 31.55 30.06 31.00 1919200
2002-10-14 31.00 31.24 30.82 31.16 946900
2002-10-15 32.50 33.00 32.25 32.30 2564200
2002-10-16 32.50 32.70 31.46 31.55 1203500
2002-10-17 32.50 32.62 32.17 32.50 1014600
2002-10-18 32.51 32.60 32.17 32.51 896700
2002-10-21 32.51 33.75 32.12 33.74 1176800
2002-10-22 33.74 33.74 32.90 33.44 1077900
2002-10-23 33.20 33.93 33.10 33.73 1025900
2002-10-24 34.60 34.80 33.40 33.72 1410800
2002-10-25 33.83 34.21 33.60 34.19 806200
2002-10-28 32.04 33.39 30.45 32.40 5158200
2002-10-29 31.80 32.95 31.77 32.75 1527400
2002-10-30 32.94 33.35 32.49 32.85 1677300
2002-10-31 33.00 33.17 32.20 32.42 1513200
2002-11-01 32.43 32.60 31.87 32.45 1495900
2002-11-04 32.85 32.85 31.23 31.38 2091000
2002-11-05 31.36 31.99 31.17 31.81 1668300
2002-11-06 32.00 32.35 31.50 32.35 990200
2002-11-07 32.10 32.15 31.51 31.62 926000
2002-11-08 31.65 32.43 31.05 31.30 615100
2002-11-11 31.00 31.15 30.37 30.37 1105800
2002-11-12 30.48 30.65 30.05 30.38 1022500
2002-11-13 30.36 30.75 29.80 30.53 969000
2002-11-14 31.00 31.22 30.70 30.82 782800
2002-11-15 30.85 31.15 30.68 30.97 742500
2002-11-18 31.00 31.05 30.35 30.58 791800
2002-11-19 30.90 30.90 29.80 30.11 979700
2002-11-20 30.11 30.11 29.47 29.83 1785900
2002-11-21 29.83 30.24 29.65 30.18 1090600
2002-11-22 30.00 31.25 30.00 30.78 1589100
2002-11-25 30.78 31.59 30.70 31.33 1353900
2002-11-26 31.25 31.36 30.85 31.15 1181300
2002-11-27 31.40 31.91 31.21 31.75 902000
2002-11-29 31.90 32.20 31.61 31.72 462200
2002-12-02 32.20 32.20 31.64 31.97 1499300
2002-12-03 31.94 32.00 31.27 31.58 1010800
2002-12-04 31.59 31.80 31.13 31.66 1220100
2002-12-05 31.66 31.80 31.01 31.11 886800
2002-12-06 31.02 31.59 31.02 31.50 819900
2002-12-09 31.53 31.63 31.19 31.23 825300
2002-12-10 31.25 31.60 30.85 31.55 1476300
2002-12-11 31.49 31.49 30.60 31.02 1097500
2002-12-12 31.25 31.29 30.90 31.05 855200
2002-12-13 30.95 31.34 30.90 31.18 927300
2002-12-16 31.10 31.74 31.05 31.71 1057800
2002-12-17 31.70 31.85 31.35 31.65 744700
2002-12-18 31.60 31.78 31.36 31.57 902100
2002-12-19 31.12 31.28 30.88 31.00 1461700
2002-12-20 31.08 31.46 30.92 31.35 2181100
2002-12-23 31.10 31.56 30.90 31.46 1013900
2002-12-24 31.46 31.50 31.28 31.35 466800
2002-12-26 31.55 31.65 31.25 31.29 488000
2002-12-27 31.35 31.39 30.80 30.92 470400
2002-12-30 30.93 30.93 29.84 30.25 1139700
2002-12-31 30.35 30.43 29.68 30.33 1556100
2003-01-02 30.75 31.49 30.33 31.41 1262700
2003-01-03 31.10 31.14 30.35 30.43 1064800
2003-01-06 30.43 32.00 30.35 30.59 1896000
2003-01-07 30.10 30.50 30.05 30.30 4648000
2003-01-08 30.30 30.39 30.02 30.14 3978200
2003-01-09 30.20 30.49 30.20 30.43 1607600
2003-01-10 30.15 30.43 30.10 30.39 1627900
2003-01-13 30.30 30.60 29.94 30.06 1922800
2003-01-14 30.00 30.15 29.15 29.45 2162500
2003-01-15 29.35 29.50 28.76 29.33 2100600
2003-01-16 29.50 29.85 29.40 29.58 2690500
2003-01-17 29.80 29.92 29.29 29.56 1170900
2003-01-21 29.65 29.65 28.67 28.77 1268300
2003-01-22 28.75 29.16 28.53 28.62 1236300
2003-01-23 28.75 29.16 28.69 29.12 878700
2003-01-24 29.06 29.06 28.40 28.68 1009900
2003-01-27 28.55 28.60 27.68 27.96 1273500
2003-01-28 28.30 29.49 28.20 29.25 3024100
2003-01-29 29.19 29.19 28.59 28.81 2807400
2003-01-30 28.81 28.90 26.65 27.83 6130900
2003-01-31 28.25 28.28 27.75 27.85 4728200
2003-02-03 28.15 28.51 28.14 28.29 1884700
2003-02-04 28.49 28.49 27.66 28.19 1513100
2003-02-05 28.50 28.76 28.00 28.36 1274800
2003-02-06 28.15 28.50 28.03 28.26 1422700
2003-02-07 28.50 28.54 27.86 27.95 1702100
2003-02-10 28.10 28.25 27.68 28.20 1384900
2003-02-11 28.30 28.47 27.90 28.01 1674900
2003-02-12 28.02 28.59 28.02 28.39 2083300
2003-02-13 28.33 28.47 28.12 28.30 1272600
2003-02-14 28.31 29.58 28.31 29.57 2096300
2003-02-18 29.70 29.71 29.40 29.53 1902700
2003-02-19 29.53 29.53 28.55 28.55 1413000
2003-02-20 28.80 29.44 28.73 29.22 2035700
2003-02-21 29.15 29.47 28.85 29.37 1478300
2003-02-24 29.50 29.81 28.93 28.94 1194800
2003-02-25 28.80 29.34 28.23 29.04 1422100
2003-02-26 29.05 29.05 28.44 28.54 1126200
2003-02-27 28.65 28.98 28.26 28.73 960200
2003-02-28 28.74 28.94 28.09 28.20 1550300
2003-03-03 28.45 28.45 26.73 27.05 3798200
2003-03-04 27.05 27.10 26.44 26.46 3142400
2003-03-05 26.63 26.65 25.19 25.25 3764200
2003-03-06 25.22 25.55 24.85 25.28 4311100
2003-03-07 25.28 26.17 25.00 25.55 2817600
2003-03-10 25.45 25.45 24.74 25.09 2246700
2003-03-11 25.17 25.40 24.91 25.16 1436900
2003-03-12 25.08 25.40 25.05 25.36 1892000
2003-03-13 26.00 26.35 25.59 26.32 2789000
2003-03-14 26.65 26.94 26.45 26.67 1950600
2003-03-17 26.67 27.78 26.60 27.69 2303800
2003-03-18 27.69 28.15 27.56 27.63 2438500
2003-03-19 27.80 28.99 27.70 28.82 2746200
2003-03-20 28.50 29.00 28.19 28.94 1630200
2003-03-21 29.25 29.87 29.11 29.70 2068800
2003-03-24 29.50 29.51 28.18 28.48 1193400
2003-03-25 28.28 28.59 28.01 28.33 1514900
2003-03-26 28.25 28.26 27.77 28.00 1848700
2003-03-27 27.85 28.55 27.41 28.47 1459300
2003-03-28 28.20 28.58 28.06 28.40 1256700
2003-03-31 28.15 28.75 27.61 28.35 1466000
2003-04-01 28.26 28.81 27.96 28.73 2103600
2003-04-02 29.45 30.06 29.23 29.90 2030200
2003-04-03 29.82 29.98 29.61 29.63 997700
2003-04-04 29.63 29.99 29.50 29.82 1219800
2003-04-07 30.50 30.80 30.00 30.04 1472800
2003-04-08 30.05 30.35 29.89 30.08 1601700
2003-04-09 30.09 30.50 29.59 29.66 1497500
2003-04-10 29.80 30.05 29.65 29.93 1243700
2003-04-11 30.00 30.80 29.97 30.26 1078100
2003-04-14 30.26 30.68 30.05 30.60 763800
2003-04-15 30.58 30.96 30.38 30.85 1265800
2003-04-16 30.91 31.06 29.96 29.98 1559300
2003-04-17 30.05 30.57 29.95 30.52 827400
2003-04-21 30.50 30.62 30.15 30.35 1121600
2003-04-22 30.45 31.20 30.06 31.15 1505200
2003-04-23 31.15 31.34 30.80 31.22 1098200
2003-04-24 31.00 31.01 30.52 30.80 1254700
2003-04-25 30.80 31.00 30.63 30.79 1299700
2003-04-28 30.70 31.11 30.56 31.00 1442700
2003-04-29 30.45 31.01 28.85 30.05 6407500
2003-04-30 29.95 30.48 29.73 30.48 2736500
2003-05-01 30.38 30.38 29.35 29.35 2650000
2003-05-02 29.10 29.53 28.99 29.47 1852800
2003-05-05 29.58 29.91 29.33 29.42 1393100
2003-05-06 29.22 29.30 28.87 29.13 2429900
2003-05-07 29.13 29.62 29.01 29.39 1293200
2003-05-08 29.39 29.75 28.98 29.34 1555000
2003-05-09 29.30 29.30 28.50 28.83 3122800
2003-05-12 28.94 29.10 28.38 28.58 3077400
2003-05-13 28.50 28.63 28.12 28.17 2144100
2003-05-14 28.22 28.38 28.10 28.15 2559500
2003-05-15 28.62 28.63 28.18 28.30 2015900
2003-05-16 28.16 28.43 28.12 28.24 1705400
2003-05-19 28.00 28.01 27.44 27.54 1792200
2003-05-20 27.85 28.23 27.52 27.83 2104700
2003-05-21 27.88 27.97 27.68 27.74 1999500
2003-05-22 27.86 28.13 27.68 27.98 1219200
2003-05-23 27.99 27.99 27.60 27.66 1146400
2003-05-27 27.66 28.58 27.50 28.58 2369700
2003-05-28 28.65 28.70 27.85 28.01 6584900
2003-05-29 28.08 28.46 27.62 27.77 2713300
2003-05-30 27.85 28.50 27.85 28.50 4690100
2003-06-02 29.00 29.07 28.35 28.40 3287200
2003-06-03 28.52 28.58 27.90 27.99 2698900
2003-06-04 28.05 28.44 27.87 28.35 2615600
2003-06-05 28.35 28.39 28.04 28.35 2227500
2003-06-06 28.43 28.49 27.84 27.89 2988800
2003-06-09 27.97 27.98 27.55 27.86 1790400
2003-06-10 27.60 28.13 27.60 27.93 2768900
2003-06-11 28.05 28.21 27.75 27.95 1640000
2003-06-12 27.90 28.80 27.89 28.75 7500000
2003-06-13 28.90 28.94 28.17 28.42 2419900
2003-06-16 28.58 28.90 28.50 28.90 2151300
2003-06-17 29.10 29.10 28.75 28.99 3490000
2003-06-18 28.75 29.18 28.15 29.10 4924200
2003-06-19 29.25 29.51 29.03 29.27 3994600
2003-06-20 29.25 29.28 29.00 29.05 4313500
2003-06-23 28.95 28.99 28.07 28.80 2350700
2003-06-24 28.70 28.95 28.51 28.81 2040300
2003-06-25 28.81 28.82 28.33 28.41 1605200
2003-06-26 28.60 28.60 27.70 28.09 3046400
2003-06-27 28.10 28.11 27.76 27.88 1099500
2003-06-30 28.00 28.10 27.78 28.00 2681700
2003-07-01 27.88 28.08 27.59 27.99 1434100
2003-07-02 27.99 28.06 27.83 28.00 1112500
2003-07-03 27.80 28.04 27.79 27.97 1019000
2003-07-07 28.03 28.30 27.95 28.00 1791700
2003-07-08 27.99 28.23 27.83 27.96 1755700
2003-07-09 28.00 28.14 27.75 27.90 1706700
2003-07-10 27.98 28.11 27.86 27.98 1539500
2003-07-11 28.00 28.43 27.95 28.04 1761900
2003-07-14 28.05 28.18 27.80 27.88 2148500
2003-07-15 27.88 27.95 27.49 27.82 2887700
2003-07-16 27.91 28.10 27.80 28.08 1642600
2003-07-17 28.10 28.16 27.82 27.89 1308800
2003-07-18 28.03 28.28 27.89 28.27 1142500
2003-07-21 28.04 28.32 28.00 28.16 1012400
2003-07-22 28.25 28.95 28.01 28.59 1807300
2003-07-23 28.91 28.97 28.53 28.97 1167300
2003-07-24 29.09 29.34 28.79 28.80 1369400
2003-07-25 28.60 29.17 28.51 29.14 855200
2003-07-28 29.30 29.45 29.05 29.39 1491400
2003-07-29 29.34 29.34 28.60 28.76 883600
2003-07-30 28.86 28.93 28.36 28.42 1077300
2003-07-31 26.00 26.10 23.39 23.63 21758800
2003-08-01 23.65 23.75 22.99 23.10 9901600
2003-08-04 23.10 23.44 22.91 23.35 8471500
2003-08-05 23.55 23.72 23.32 23.64 8475300
2003-08-06 23.64 23.75 23.37 23.58 9314100
2003-08-07 23.56 23.60 23.26 23.32 5222600
2003-08-08 23.50 23.61 23.33 23.46 3386600
2003-08-11 23.50 23.76 23.39 23.55 3308200
2003-08-12 23.67 23.69 23.30 23.64 3254100
2003-08-13 23.64 23.68 22.89 22.98 4961500
2003-08-14 22.99 23.16 22.57 23.00 4241800
2003-08-15 22.90 23.00 22.40 22.65 4558600
2003-08-18 22.41 22.97 22.25 22.83 3795100
2003-08-19 22.83 23.39 22.81 23.25 3976400
2003-08-20 23.30 23.64 23.13 23.55 2954500
2003-08-21 23.55 24.15 23.52 24.07 4424000
2003-08-22 24.27 24.27 23.32 23.50 2335900
2003-08-25 23.30 23.40 23.05 23.32 2232700
2003-08-26 23.32 23.71 23.15 23.64 2115800
2003-08-27 23.64 23.68 23.25 23.34 1636500
2003-08-28 23.35 23.43 23.01 23.41 1383800
2003-08-29 23.51 23.83 23.49 23.75 1572300
2003-09-02 23.95 24.51 23.90 24.36 2160400
2003-09-03 24.55 24.86 24.14 24.25 3189600
2003-09-04 24.40 24.65 24.23 24.36 2355000
2003-09-05 24.15 24.21 23.98 24.10 1360000
2003-09-08 24.16 24.44 24.07 24.30 1811300
2003-09-09 24.38 24.40 23.90 23.91 1907200
2003-09-10 23.92 23.99 23.73 23.78 2316800
2003-09-11 23.87 23.93 23.66 23.74 1699700
2003-09-12 23.80 23.93 23.56 23.90 1585000
2003-09-15 23.90 24.35 23.80 24.29 1425100
2003-09-16 24.29 24.55 24.29 24.37 1921300
2003-09-17 24.38 24.39 24.20 24.25 4393700
2003-09-18 24.30 24.47 23.99 24.00 3081900
2003-09-19 24.11 24.23 21.50 22.43 18147300
2003-09-22 22.00 22.34 21.76 22.00 7279100
2003-09-23 22.00 23.00 21.75 21.86 3649800
2003-09-24 21.75 21.95 21.59 21.67 2451800
2003-09-25 21.65 21.88 21.26 21.42 2354400
2003-09-26 21.37 21.39 21.17 21.33 1855600
2003-09-29 21.32 21.66 21.22 21.51 1311500
2003-09-30 21.40 21.98 21.27 21.67 2365100
2003-10-01 22.00 22.15 21.77 22.15 2571600
2003-10-02 22.15 22.37 22.01 22.20 1662400
2003-10-03 22.30 22.40 21.90 22.14 2016600
2003-10-06 22.14 22.56 22.14 22.36 2041000
2003-10-07 22.38 22.53 22.16 22.50 1628400
2003-10-08 22.50 22.90 22.50 22.84 2553600
2003-10-09 23.00 23.05 22.78 22.80 1661900
2003-10-10 22.93 23.05 22.81 22.85 1600900
2003-10-13 23.00 23.29 22.90 23.21 1391400
2003-10-14 23.30 23.53 23.22 23.23 1783300
2003-10-15 23.35 23.39 23.00 23.09 1369300
2003-10-16 23.03 23.23 22.65 23.00 2241100
2003-10-17 23.20 23.48 22.85 22.93 2138100
2003-10-20 22.93 22.95 22.65 22.73 1437800
2003-10-21 22.73 22.85 22.37 22.38 2181200
2003-10-22 22.00 22.95 22.00 22.36 2003400
2003-10-23 22.30 22.68 22.21 22.43 1622000
2003-10-24 22.40 22.70 22.20 22.33 1589000
2003-10-27 22.52 22.65 22.05 22.11 1989200
2003-10-28 22.23 22.35 22.06 22.21 1474500
2003-10-29 22.27 22.45 22.10 22.20 1457800
2003-10-30 22.60 24.23 22.60 22.80 7315200
2003-10-31 22.71 23.22 22.65 22.80 3114700
2003-11-03 23.02 23.12 22.85 22.88 2494300
2003-11-04 22.90 22.95 22.70 22.76 1949400
2003-11-05 22.76 22.76 22.41 22.69 1452300
2003-11-06 22.60 22.77 22.49 22.60 1946100
2003-11-07 22.75 22.85 22.62 22.79 3013100
2003-11-10 22.85 23.03 22.70 22.76 1989100
2003-11-11 22.75 22.87 22.58 22.62 1432600
2003-11-12 22.65 23.00 22.57 22.90 1746700
2003-11-13 22.78 22.93 22.75 22.89 1250400
2003-11-14 22.89 22.95 22.65 22.73 1451700
2003-11-17 22.70 22.85 22.61 22.75 1262100
2003-11-18 22.52 22.70 22.25 22.25 1541600
2003-11-19 22.29 22.40 22.17 22.28 1315800
2003-11-20 22.20 22.69 22.19 22.25 1912400
2003-11-21 22.35 22.94 22.28 22.85 2203700
2003-11-24 22.95 22.98 22.76 22.88 2289300
2003-11-25 22.77 22.98 22.76 22.89 1189400
2003-11-26 22.83 23.07 22.81 22.91 908600
2003-11-28 22.77 22.95 22.76 22.87 531600
2003-12-01 23.05 23.16 22.86 23.16 1299200
2003-12-02 23.21 23.60 23.13 23.36 1590600
2003-12-03 23.56 23.85 23.32 23.44 1623400
2003-12-04 23.49 23.65 23.04 23.22 1064100
2003-12-05 23.03 23.18 22.88 23.02 1094500
2003-12-08 22.93 23.08 22.77 22.97 1185800
2003-12-09 21.03 21.10 20.27 21.00 18906300
2003-12-10 20.90 21.24 20.90 21.15 4357200
2003-12-11 21.12 21.81 21.11 21.74 2733100
2003-12-12 21.68 21.95 21.31 21.70 1744100
2003-12-15 22.00 22.00 21.21 21.32 2400300
2003-12-16 22.95 22.95 21.57 21.65 4046600
2003-12-17 21.65 22.06 21.61 21.98 3386600
2003-12-18 22.05 22.11 21.82 22.08 3008800
2003-12-19 22.19 22.19 21.84 21.85 2470300
2003-12-22 21.80 21.88 21.60 21.85 2409500
2003-12-23 21.85 22.31 21.80 22.27 3130700
2003-12-24 22.02 22.33 21.99 22.10 1566300
2003-12-26 22.05 22.48 22.01 22.43 1195300
2003-12-29 22.37 22.63 22.37 22.56 2624000
2003-12-30 22.60 22.69 22.52 22.68 1771600
2003-12-31 22.68 22.89 22.68 22.77 1704400
2004-01-02 22.46 22.94 22.46 22.64 1674700
2004-01-05 22.84 23.19 22.50 22.70 2676300
2004-01-06 22.80 22.95 22.69 22.84 3334900
2004-01-07 22.98 23.25 22.96 23.25 2612500
2004-01-08 23.38 23.48 23.16 23.32 1870600
2004-01-09 23.11 23.50 23.00 23.32 1673200
2004-01-12 23.38 23.50 23.25 23.40 1205500
2004-01-13 23.41 23.50 23.10 23.25 1351600
2004-01-14 23.26 23.53 23.25 23.52 1182400
2004-01-15 23.52 23.53 23.26 23.34 1308300
2004-01-16 23.50 23.76 23.40 23.62 1333500
2004-01-20 23.56 23.76 23.40 23.76 1356700
2004-01-21 23.83 24.05 23.63 23.98 1434300
2004-01-22 24.05 24.27 23.78 23.89 1515800
2004-01-23 24.00 24.00 23.64 23.65 1469400
2004-01-26 23.55 23.55 22.97 23.08 2807200
2004-01-27 23.08 23.24 22.92 23.00 2208200
2004-01-28 23.00 23.10 22.44 22.58 2057800
2004-01-29 24.00 24.70 23.50 24.22 7348800
2004-01-30 23.75 24.43 23.51 24.43 2912600
2004-02-02 24.38 24.50 24.01 24.35 1996500
2004-02-03 24.25 24.35 24.04 24.14 1589300
2004-02-04 24.04 24.50 24.04 24.40 1465500
2004-02-05 24.51 24.62 24.30 24.33 1503900
2004-02-06 24.37 24.60 24.13 24.18 1274700
2004-02-09 24.29 24.49 24.13 24.34 1088600
2004-02-10 24.27 24.44 24.15 24.16 1221600
2004-02-11 24.10 24.42 24.04 24.32 1963500
2004-02-12 25.25 25.70 25.00 25.40 4325900
2004-02-13 25.31 25.55 25.24 25.30 1844800
2004-02-17 25.55 26.00 25.45 25.85 1958600
2004-02-18 25.95 26.27 25.89 26.05 1577600
2004-02-19 26.05 26.41 25.78 25.94 1810300
2004-02-20 25.99 26.25 25.65 25.77 1307400
2004-02-23 25.90 26.25 25.80 26.16 1331900
2004-02-24 26.00 26.05 25.22 25.29 2032500
2004-02-25 25.42 25.64 25.15 25.32 924600
2004-02-26 25.32 25.48 25.13 25.41 853300
2004-02-27 25.03 25.68 25.03 25.59 931300
2004-03-01 25.58 25.60 25.25 25.40 964300
2004-03-02 25.40 25.50 25.11 25.41 1240200
2004-03-03 25.42 25.70 25.16 25.64 1210000
2004-03-04 25.71 25.90 25.62 25.75 926000
2004-03-05 25.62 26.00 25.33 25.64 896900
2004-03-08 25.66 25.91 25.35 25.66 925500
2004-03-09 25.67 25.70 24.96 25.09 1652400
2004-03-10 25.20 25.33 24.62 24.69 1248200
2004-03-11 24.42 24.52 24.03 24.05 1828400
2004-03-12 24.32 24.99 24.23 24.89 1249500
2004-03-15 24.89 24.90 23.79 23.79 1996600
2004-03-16 23.99 24.29 23.47 23.70 2263600
2004-03-17 23.80 23.91 23.19 23.41 2289800
2004-03-18 23.16 23.17 22.15 22.83 4731500
2004-03-19 22.93 23.39 22.62 22.75 2431400
2004-03-22 22.75 22.80 22.37 22.60 2675900
2004-03-23 22.85 22.98 22.54 22.77 2153700
2004-03-24 22.77 23.00 22.67 22.82 1761200
2004-03-25 22.82 23.15 22.76 23.08 1562600
2004-03-26 23.90 23.90 23.20 23.20 3248500
2004-03-29 23.21 23.25 22.87 23.13 1392200
2004-03-30 23.01 23.16 22.90 23.11 1452000
2004-03-31 23.15 23.35 22.98 23.20 1490200
2004-04-01 23.32 23.67 23.22 23.56 1631500
2004-04-02 23.75 23.92 23.67 23.75 1456300
2004-04-05 23.70 23.83 23.32 23.77 1345100
2004-04-06 23.81 23.90 23.60 23.77 1058300
2004-04-07 23.77 23.77 23.41 23.63 750500
2004-04-08 23.78 23.81 23.45 23.67 911600
2004-04-12 23.65 23.95 23.56 23.89 1122800
2004-04-13 24.00 24.04 23.41 23.52 1261500
2004-04-14 23.51 24.57 23.23 23.76 2005800
2004-04-15 23.74 24.01 23.44 23.88 935900
2004-04-16 24.00 24.50 23.85 24.49 1472800
2004-04-19 24.37 24.37 23.92 24.32 777500
2004-04-20 24.18 24.40 23.99 24.10 940800
2004-04-21 24.05 24.34 23.95 24.31 793300
2004-04-22 24.31 24.78 24.13 24.74 1296500
2004-04-23 24.75 24.94 24.57 24.84 1229100
2004-04-26 24.85 24.90 24.61 24.89 1053300
2004-04-27 24.89 25.03 24.59 24.76 1328600
2004-04-28 24.81 25.00 24.64 24.81 1091700
2004-04-29 24.60 24.60 23.45 23.65 4325600
2004-04-30 23.65 23.90 23.52 23.64 1597700
2004-05-03 23.83 23.85 23.43 23.65 2848300
2004-05-04 23.58 23.90 23.41 23.80 1286700
2004-05-05 23.73 23.74 23.32 23.53 899700
2004-05-06 23.40 23.65 22.53 22.90 2152800
2004-05-07 22.46 22.86 22.19 22.63 2599000
2004-05-10 22.35 23.06 22.29 22.69 2068100
2004-05-11 22.64 23.00 22.50 22.78 1150700
2004-05-12 22.70 22.91 22.53 22.91 1598600
2004-05-13 22.91 23.08 22.60 22.98 1298500
2004-05-14 23.04 23.46 22.90 23.35 1722800
2004-05-17 22.96 23.10 22.65 22.68 1178800
2004-05-18 22.84 22.91 22.70 22.82 579800
2004-05-19 23.00 23.18 22.85 23.03 976700
2004-05-20 23.03 23.03 22.73 22.75 611700
2004-05-21 22.75 23.19 22.56 22.87 1571400
2004-05-24 22.87 23.34 22.80 23.27 842300
2004-05-25 23.20 23.32 23.00 23.30 1203400
2004-05-26 23.06 23.34 23.00 23.20 969500
2004-05-27 23.25 23.49 23.05 23.24 929100
2004-05-28 23.31 23.62 23.13 23.57 632100
2004-06-01 23.50 23.58 23.27 23.50 742500
2004-06-02 23.63 23.68 23.29 23.54 728100
2004-06-03 23.40 23.41 23.14 23.31 650200
2004-06-04 23.31 23.55 23.31 23.51 863000
2004-06-07 23.51 23.62 23.25 23.52 777600
2004-06-08 23.51 23.51 23.22 23.40 550300
2004-06-09 23.22 23.50 23.20 23.20 726400
2004-06-10 23.10 23.49 22.84 23.31 1025300
2004-06-14 23.30 23.35 23.15 23.30 554100
2004-06-15 23.38 23.70 23.36 23.40 867000
2004-06-16 23.40 23.91 23.11 23.20 984300
2004-06-17 23.20 23.43 23.10 23.18 662300
2004-06-18 23.20 23.34 23.05 23.18 567000
2004-06-21 23.08 23.24 22.97 23.10 899000
2004-06-22 23.07 23.22 22.94 23.01 782500
2004-06-23 23.08 23.68 22.95 23.62 922200
2004-06-24 23.65 23.65 23.28 23.37 695100
2004-06-25 23.27 23.43 22.90 23.00 1204400
2004-06-28 23.10 23.46 23.02 23.29 963300
2004-06-29 23.29 23.30 23.02 23.09 961400
2004-06-30 23.06 23.50 23.06 23.50 605000
2004-07-01 23.50 23.60 23.16 23.31 734800
2004-07-02 23.31 23.31 23.04 23.17 640000
2004-07-06 23.17 23.27 22.94 23.20 781900
2004-07-07 23.10 23.20 22.91 22.97 683900
2004-07-08 22.88 22.88 22.39 22.40 829500
2004-07-09 22.33 22.72 22.29 22.67 986400
2004-07-12 22.60 22.81 22.41 22.60 615500
2004-07-13 22.56 22.58 22.24 22.35 913700
2004-07-14 22.10 22.40 22.06 22.20 1505600
2004-07-15 22.18 22.29 21.95 22.04 1052400
2004-07-16 22.13 22.13 21.79 21.89 1075700
2004-07-19 21.95 22.19 21.89 22.08 1045300
2004-07-20 22.08 22.24 21.98 22.07 725000
2004-07-21 22.07 22.25 21.81 21.90 824800
2004-07-22 21.73 22.07 21.71 21.96 1176200
2004-07-23 21.90 21.93 21.55 21.56 842300
2004-07-26 21.55 21.74 21.32 21.34 1066500
2004-07-27 21.35 21.85 21.35 21.77 1496500
2004-07-28 21.70 21.75 21.36 21.69 1500100
2004-07-29 21.50 21.60 21.15 21.49 1525800
2004-07-30 21.30 21.86 21.30 21.60 1664400
2004-08-02 21.61 21.67 21.39 21.67 2039600
2004-08-03 21.52 21.92 21.50 21.81 1267300
2004-08-04 21.81 21.84 21.54 21.65 876800
2004-08-05 21.70 21.78 21.17 21.18 941700
2004-08-06 20.60 21.00 20.52 20.81 1214800
2004-08-09 20.81 21.19 20.81 21.00 1192200
2004-08-10 21.05 21.38 20.93 21.35 767000
2004-08-11 21.35 21.47 21.19 21.40 775700
2004-08-12 21.05 21.16 20.82 20.89 735200
2004-08-13 20.95 20.98 20.77 20.88 893600
2004-08-16 21.03 21.25 21.03 21.15 1137000
2004-08-17 21.15 21.31 21.10 21.13 995400
2004-08-18 21.14 21.47 21.03 21.42 735100
2004-08-19 21.43 21.54 21.22 21.40 757900
2004-08-20 21.41 21.73 21.30 21.69 828300
2004-08-23 21.75 21.95 21.75 21.83 618100
2004-08-24 21.83 21.85 21.51 21.73 545800
2004-08-25 21.74 21.80 21.49 21.73 431100
2004-08-26 21.69 21.78 21.60 21.74 539900
2004-08-27 21.89 21.89 21.63 21.77 472600
2004-08-30 21.77 21.77 21.43 21.44 506100
2004-08-31 21.55 21.73 21.33 21.53 654300
2004-09-01 21.53 21.72 21.33 21.55 683800
2004-09-02 21.47 21.68 21.03 21.62 1480100
2004-09-03 21.62 22.05 21.61 22.04 834800
2004-09-07 22.05 22.29 22.04 22.14 1533500
2004-09-08 22.14 22.15 21.90 21.94 706900
2004-09-09 21.90 22.11 21.70 22.01 963500
2004-09-10 21.97 22.20 21.86 22.15 1043500
2004-09-13 21.97 22.23 21.80 22.14 913600
2004-09-14 22.14 22.17 21.92 22.00 754200
2004-09-15 21.90 22.10 21.85 21.89 818900
2004-09-16 21.89 22.14 21.85 22.05 723400
2004-09-17 22.00 22.05 21.56 21.69 1223300
2004-09-20 21.60 21.61 21.22 21.24 1517500
2004-09-21 21.29 21.37 21.01 21.13 1777800
2004-09-22 21.07 21.15 20.94 21.09 1572800
2004-09-23 21.03 21.17 20.86 20.95 1156400
2004-09-24 20.97 21.06 20.80 20.82 1355300
2004-09-27 20.72 20.75 20.57 20.71 1597000
2004-09-28 20.71 20.71 19.75 20.10 4374400
2004-09-29 20.05 20.09 19.80 19.99 2812000
2004-09-30 20.00 20.12 19.87 20.04 3741700
2004-10-01 20.04 20.44 19.87 20.16 4427700
2004-10-04 20.68 20.68 19.88 20.46 3285500
2004-10-05 20.55 20.69 20.47 20.67 2120400
2004-10-06 20.68 20.74 20.38 20.69 2058400
2004-10-07 20.64 20.79 20.45 20.47 1525300
2004-10-08 20.50 20.70 20.41 20.44 979900
2004-10-11 20.45 20.51 20.21 20.30 743800
2004-10-12 20.30 20.38 20.06 20.14 1431100
2004-10-13 20.16 20.35 19.98 20.02 2200500
2004-10-14 20.04 20.08 19.82 19.85 1983900
2004-10-15 19.95 19.98 19.65 19.68 1727200
2004-10-18 19.72 19.75 19.34 19.68 2312300
2004-10-19 19.70 19.80 19.52 19.52 1792100
2004-10-20 19.55 19.55 19.11 19.40 2639800
2004-10-21 19.32 19.41 19.08 19.21 2378200
2004-10-22 19.32 19.36 19.24 19.30 2683700
2004-10-25 19.25 19.29 19.05 19.11 1202800
2004-10-26 19.11 19.24 19.06 19.15 1595000
2004-10-27 19.18 19.32 19.06 19.28 2004700
2004-10-28 20.55 21.40 20.27 21.00 5958100
2004-10-29 21.25 21.56 21.00 21.56 3090500
2004-11-01 21.60 21.80 21.40 21.73 1755400
2004-11-02 21.73 21.79 21.37 21.45 1501000
2004-11-03 21.60 21.81 21.51 21.81 1039300
2004-11-04 21.83 22.46 21.80 22.46 1537700
2004-11-05 22.50 22.71 22.29 22.38 2288300
2004-11-08 22.48 22.48 22.22 22.37 1048900
2004-11-09 22.46 22.80 22.36 22.80 1595900
2004-11-10 22.88 22.90 22.65 22.70 1070700
2004-11-11 22.83 22.90 22.69 22.80 1280700
2004-11-12 22.75 22.87 22.53 22.80 1401300
2004-11-15 22.88 23.15 22.77 23.15 2988700
2004-11-16 23.01 23.35 23.00 23.32 2141800
2004-11-17 23.50 23.85 23.35 23.75 2916600
2004-11-18 23.75 23.98 23.70 23.85 2473400
2004-11-19 23.95 23.96 23.53 23.64 2399800
2004-11-22 23.57 23.60 23.36 23.51 1366800
2004-11-23 23.40 23.66 23.09 23.39 1321200
2004-11-24 23.50 23.74 23.45 23.51 1239500
2004-11-26 23.50 23.72 23.40 23.49 701700
2004-11-29 23.60 23.65 23.19 23.34 1109000
2004-11-30 23.34 23.39 22.97 23.08 2262600
2004-12-01 23.08 23.24 22.90 23.23 2268100
2004-12-02 23.12 23.32 22.90 23.02 2834900
2004-12-03 23.05 23.22 22.92 23.05 1972700
2004-12-06 23.09 23.09 22.77 22.83 1395400
2004-12-07 22.81 22.86 22.39 22.53 2252100
2004-12-08 22.58 22.58 22.26 22.43 1451500
2004-12-09 22.37 22.66 22.35 22.49 1837200
2004-12-10 23.12 23.12 22.37 22.46 1771300
2004-12-13 22.62 22.83 22.44 22.81 1954300
2004-12-14 22.00 23.00 22.00 22.93 2472500
2004-12-15 22.97 23.18 22.57 22.72 1745500
2004-12-16 22.80 22.99 22.62 22.80 1124900
2004-12-17 22.60 22.83 22.43 22.76 1917800
2004-12-20 22.79 23.04 22.50 22.55 1790900
2004-12-21 22.61 23.17 22.39 23.14 1928600
2004-12-22 23.24 23.49 23.11 23.46 1897600
2004-12-23 23.50 23.92 23.50 23.83 2966400
2004-12-27 23.96 24.13 23.80 23.90 1927900
2004-12-28 24.10 24.27 24.00 24.07 1354600
2004-12-29 24.07 24.14 23.85 23.97 1442400
2004-12-30 23.95 24.08 23.95 23.95 930600
2004-12-31 23.95 24.23 23.86 24.19 1206100
2005-01-03 24.30 24.55 23.94 24.02 1706900
2005-01-04 24.13 24.13 23.60 23.64 1234800
2005-01-05 23.50 23.51 23.10 23.15 1095500
2005-01-06 23.05 23.30 22.95 23.21 1257800
2005-01-07 23.25 23.40 23.14 23.23 1079400
2005-01-10 23.17 23.62 23.05 23.45 1424400
2005-01-11 22.93 23.47 22.93 23.40 1218400
2005-01-12 23.43 23.49 23.16 23.44 1064000
2005-01-13 23.40 23.40 23.04 23.09 1307200
2005-01-14 23.09 23.16 22.90 23.01 1096300
2005-01-18 23.02 23.14 22.84 23.04 2382600
2005-01-19 23.05 23.19 22.88 23.00 1621600
2005-01-20 22.98 23.09 22.79 22.95 1642800
2005-01-21 23.00 23.10 22.69 22.69 1550400
2005-01-24 22.74 22.85 22.53 22.81 1372300
2005-01-25 22.80 22.94 22.66 22.73 1146400
2005-01-26 22.73 23.00 22.54 22.91 1723100
2005-01-27 22.70 22.71 21.65 21.76 4522600
2005-01-28 21.92 21.95 21.45 21.70 2155600
2005-01-31 21.85 21.85 21.40 21.52 2311300
2005-02-01 21.52 21.88 21.35 21.82 2228400
2005-02-02 21.82 22.26 21.82 22.24 1289400
2005-02-03 22.25 22.45 21.89 22.03 1267700
2005-02-04 22.05 22.49 21.92 22.45 1607500
2005-02-07 22.50 22.81 22.33 22.39 1404500
2005-02-08 22.34 22.81 22.32 22.74 1512500
2005-02-09 22.84 22.89 22.43 22.49 1120600
2005-02-10 22.63 22.69 22.36 22.38 716700
2005-02-11 22.40 22.75 22.18 22.75 940400
2005-02-14 22.86 22.91 22.63 22.87 944400
2005-02-15 22.92 23.08 22.87 22.99 1186700
2005-02-16 23.00 23.05 22.64 22.92 1042700
2005-02-17 22.82 22.92 22.56 22.67 1201900
2005-02-18 22.73 22.73 22.52 22.66 851400
2005-02-22 22.66 22.70 21.90 21.92 1332300
2005-02-23 21.96 22.13 21.93 21.94 1250400
2005-02-24 22.00 22.10 21.74 21.98 1123500
2005-02-25 22.10 22.36 21.96 22.16 970800
2005-02-28 22.21 22.36 22.03 22.29 967000
2005-03-01 22.44 22.59 22.32 22.43 906900
2005-03-02 22.44 22.50 22.17 22.28 748400
2005-03-03 22.30 22.42 22.20 22.28 975800
2005-03-04 22.48 22.55 22.30 22.40 588000
2005-03-07 22.54 22.58 22.36 22.36 650200
2005-03-08 22.37 22.45 22.12 22.18 1183100
2005-03-09 22.18 22.35 21.95 22.01 1536000
2005-03-10 22.09 22.09 21.91 22.03 1357500
2005-03-11 22.09 22.24 21.82 21.86 1111400
2005-03-14 21.95 21.99 21.80 21.90 1140300
2005-03-15 21.91 21.99 21.53 21.53 1332700
2005-03-16 21.53 21.53 20.60 20.96 3213000
2005-03-17 20.98 21.15 20.80 21.01 1615600
2005-03-18 21.15 21.25 20.88 20.95 2055800
2005-03-21 20.86 21.13 20.86 21.08 1193700
2005-03-22 21.18 21.40 20.98 21.03 1651700
2005-03-23 20.94 21.23 20.90 21.05 1648000
2005-03-24 21.05 21.27 21.03 21.18 1045000
2005-03-28 21.24 21.39 21.12 21.29 1029800
2005-03-29 21.33 21.40 21.11 21.30 1571900
2005-03-30 21.28 21.72 21.21 21.71 2081000
2005-03-31 21.75 22.14 21.66 21.94 1928600
2005-04-01 22.02 22.08 21.79 21.92 2296200
2005-04-04 22.00 22.04 21.85 21.95 933900
2005-04-05 21.96 22.15 21.75 22.03 1654200
2005-04-06 22.08 22.31 22.02 22.22 1281300
2005-04-07 22.30 22.61 22.24 22.38 1481300
2005-04-08 22.38 22.60 22.32 22.47 1352500
2005-04-11 22.55 22.55 22.16 22.17 1032600
2005-04-12 22.20 22.45 21.95 22.40 1344200
2005-04-13 22.29 22.32 21.97 22.03 904100
2005-04-14 21.97 22.05 21.75 21.77 1129700
2005-04-15 21.75 21.88 21.40 21.50 1452300
2005-04-18 21.45 21.73 21.37 21.69 1329800
2005-04-19 21.88 21.95 21.66 21.89 1573700
2005-04-20 21.90 21.90 21.60 21.74 1874900
2005-04-21 22.00 22.21 21.75 22.08 1473200
2005-04-22 22.10 22.16 21.72 21.91 1190400
2005-04-25 21.92 21.93 21.60 21.77 1205400
2005-04-26 21.77 21.77 21.27 21.31 1937000
2005-04-27 21.26 21.50 20.81 21.43 2085700
2005-04-28 20.55 21.42 20.50 21.24 3127600
2005-04-29 21.89 22.25 21.19 21.73 2705300
2005-05-02 21.78 21.89 21.62 21.86 1180600
2005-05-03 21.76 21.97 21.63 21.77 1203200
2005-05-04 21.82 22.00 21.66 21.84 980900
2005-05-05 21.92 21.92 21.48 21.60 1086100
2005-05-06 21.61 21.82 21.47 21.59 1062900
2005-05-09 21.59 21.68 21.40 21.59 865500
2005-05-10 21.45 21.68 21.39 21.49 884400
2005-05-11 21.57 21.72 21.40 21.68 1012800
2005-05-12 21.71 21.83 21.45 21.51 1371700
2005-05-13 21.55 21.59 21.32 21.50 1372700
2005-05-16 21.46 22.11 21.00 21.96 1506700
2005-05-17 21.83 22.11 21.76 22.09 1046200
2005-05-18 22.11 22.63 22.03 22.52 1737300
2005-05-19 22.51 22.63 22.33 22.56 731700
2005-05-20 22.60 22.73 22.51 22.69 755100
2005-05-23 22.75 23.02 22.70 22.90 1566600
2005-05-24 22.98 23.00 22.68 22.82 2240600
2005-05-25 22.62 22.62 22.18 22.39 1561300
2005-05-26 22.39 22.60 22.34 22.45 913500
2005-05-27 22.46 22.56 22.38 22.55 926600
2005-05-31 22.48 22.80 22.41 22.79 2695500
2005-06-01 22.75 22.78 22.43 22.66 2237100
2005-06-02 22.72 22.73 22.41 22.56 1056100
2005-06-03 22.45 22.51 22.36 22.40 1483500
2005-06-06 22.37 22.47 22.16 22.45 822700
2005-06-07 22.45 22.87 22.42 22.75 1255600
2005-06-08 22.79 22.90 22.65 22.67 681700
2005-06-09 22.65 22.95 22.58 22.93 1289500
2005-06-10 22.93 23.03 22.82 23.02 966900
2005-06-13 23.03 23.14 22.93 23.10 1163400
2005-06-14 23.09 23.32 23.00 23.28 1340100
2005-06-15 23.48 23.53 23.26 23.47 1267400
2005-06-16 23.52 23.53 23.19 23.47 1322800
2005-06-17 23.72 23.75 23.50 23.52 2141300
2005-06-20 23.45 23.65 23.29 23.57 1062800
2005-06-21 23.60 23.77 23.42 23.73 946000
2005-06-22 23.80 24.06 23.59 24.04 1422200
2005-06-23 24.02 24.03 23.69 23.85 1599400
2005-06-24 23.67 23.89 23.53 23.86 1775800
2005-06-27 23.88 23.88 23.38 23.49 1189800
2005-06-28 23.54 23.79 23.53 23.76 798600
2005-06-29 23.77 23.92 23.60 23.83 961300
2005-06-30 23.93 24.05 23.73 23.84 1542500
2005-07-01 23.84 23.88 23.49 23.54 947500
2005-07-05 23.54 23.88 23.37 23.77 1030800
2005-07-06 23.81 23.87 23.66 23.81 1044200
2005-07-07 23.57 23.72 23.37 23.67 1491300
2005-07-08 23.65 24.06 23.52 24.05 984300
2005-07-11 24.10 24.34 24.00 24.23 2231600
2005-07-12 24.20 24.26 23.86 23.92 1184000
2005-07-13 23.91 23.99 23.79 23.91 909300
2005-07-14 23.92 24.07 23.91 24.00 886000
2005-07-15 23.90 24.00 23.85 23.99 684100
2005-07-18 23.99 24.01 23.93 23.95 719100
2005-07-19 23.99 24.09 23.92 23.94 1314900
2005-07-20 23.80 24.11 23.75 24.02 1191200
2005-07-21 24.03 24.10 23.79 23.88 883900
2005-07-22 23.84 23.90 23.68 23.75 879500
2005-07-25 23.69 23.85 23.60 23.67 1057900
2005-07-26 23.67 23.75 23.54 23.61 790200
2005-07-27 23.61 23.76 23.20 23.31 1820000
2005-07-28 24.95 25.52 24.38 25.21 7298400
2005-07-29 25.21 25.23 24.72 24.87 2835700
2005-08-01 24.92 25.31 24.67 25.31 2096200
2005-08-02 25.48 25.60 25.39 25.45 1416800
2005-08-03 25.45 25.69 25.02 25.18 1576800
2005-08-04 25.16 25.24 24.87 24.97 1228100
2005-08-05 24.87 24.96 24.46 24.48 891400
2005-08-08 24.55 24.72 24.38 24.49 757500
2005-08-09 24.50 24.80 24.34 24.65 1403400
2005-08-10 24.77 25.13 24.68 24.78 1152400
2005-08-11 24.79 24.99 24.63 24.89 845000
2005-08-12 24.80 24.94 24.61 24.85 716700
2005-08-15 24.85 25.10 24.73 25.03 878300
2005-08-16 25.03 25.03 24.25 24.30 1499700
2005-08-17 24.31 24.69 24.27 24.29 1365100
2005-08-18 24.09 24.38 24.01 24.36 1200500
2005-08-19 24.40 24.41 24.07 24.16 838300
2005-08-22 24.21 24.35 24.04 24.10 761000
2005-08-23 24.11 24.26 23.90 23.97 1147400
2005-08-24 23.99 24.13 23.83 23.85 964100
2005-08-25 23.90 23.92 23.64 23.79 736800
2005-08-26 23.80 23.85 23.63 23.70 460100
2005-08-29 23.55 23.73 23.51 23.70 910500
2005-08-30 23.55 23.62 23.14 23.26 1598600
2005-08-31 23.26 23.44 23.09 23.43 1410900
2005-09-01 23.52 23.52 22.96 23.05 1764600
2005-09-02 23.05 23.08 22.86 23.02 1076000
2005-09-06 23.15 23.44 23.10 23.23 1082500
2005-09-07 23.10 23.45 23.09 23.30 957000
2005-09-08 23.15 23.43 23.09 23.30 857800
2005-09-09 23.34 23.61 23.18 23.37 951400
2005-09-12 23.38 23.82 23.37 23.74 1406100
2005-09-13 23.74 23.74 23.32 23.37 723000
2005-09-14 23.36 23.46 22.77 22.81 1394800
2005-09-15 22.90 23.02 22.77 22.95 1395500
2005-09-16 23.12 23.50 23.07 23.38 1823500
2005-09-19 23.25 23.25 22.51 22.60 1029500
2005-09-20 22.60 23.06 22.28 22.48 1780100
2005-09-21 22.34 22.34 21.76 21.86 1919800
2005-09-22 21.76 22.38 21.66 22.34 1999000
2005-09-23 22.25 22.38 21.99 22.07 1240300
2005-09-26 22.25 22.63 22.03 22.14 1175000
2005-09-27 22.24 22.33 22.00 22.19 1206000
2005-09-28 22.30 22.53 22.05 22.33 1493400
2005-09-29 22.21 22.60 22.10 22.60 1448200
2005-09-30 22.60 22.73 22.47 22.65 776000
2005-10-03 22.90 23.25 22.40 22.57 1530800
2005-10-04 22.67 22.90 22.61 22.68 1040700
2005-10-05 22.70 22.70 22.30 22.36 1695300
2005-10-06 22.34 22.60 22.18 22.50 1932000
2005-10-07 22.53 22.63 22.31 22.33 911600
2005-10-10 22.34 22.44 22.10 22.25 1020100
2005-10-11 22.30 22.41 22.05 22.11 715900
2005-10-12 22.08 22.47 21.80 21.98 1077300
2005-10-13 21.85 21.90 21.58 21.63 2611500
2005-10-14 21.68 21.86 21.54 21.84 2233700
2005-10-17 22.90 23.94 22.70 23.73 6991000
2005-10-18 23.51 23.52 22.92 22.97 4164800
2005-10-19 22.80 22.95 22.44 22.92 2550900
2005-10-20 22.97 23.04 22.67 22.78 1936300
2005-10-21 23.00 23.10 22.74 22.97 2262400
2005-10-24 22.98 23.15 22.87 22.90 2250400
2005-10-25 22.75 22.99 22.70 22.89 2059700
2005-10-26 22.94 22.96 22.58 22.60 1523700
2005-10-27 22.60 22.91 22.01 22.80 4089400
2005-10-28 22.90 22.99 22.61 22.94 1654300
2005-10-31 23.05 23.10 22.87 22.99 1352200
2005-11-01 22.99 23.01 22.71 22.85 1500600
2005-11-02 22.86 22.95 22.73 22.94 997900
2005-11-03 22.98 23.18 22.73 22.75 1019700
2005-11-04 22.75 22.87 22.56 22.64 842000
2005-11-07 22.67 22.78 22.50 22.60 773600
2005-11-08 22.58 22.62 22.22 22.51 1387600
2005-11-09 22.55 22.85 22.55 22.81 1376300
2005-11-10 22.89 23.00 22.69 22.92 885600
2005-11-11 22.97 23.07 22.89 23.00 990500
2005-11-14 22.94 23.05 22.86 22.97 616300
2005-11-15 23.00 23.05 22.68 22.99 1311900
2005-11-16 23.10 23.10 22.73 22.96 930600
2005-11-17 22.87 23.10 22.84 23.00 827400
2005-11-18 23.10 23.11 22.95 23.04 1125900
2005-11-21 23.04 23.29 23.02 23.22 1177600
2005-11-22 23.05 23.15 22.90 23.15 1091500
2005-11-23 23.18 23.24 23.04 23.10 1238400
2005-11-25 23.17 23.19 23.11 23.15 167700
2005-11-28 23.15 23.19 22.96 23.04 671200
2005-11-29 23.15 23.32 23.10 23.22 1380700
2005-11-30 23.22 23.35 23.05 23.07 993000
2005-12-01 23.10 23.40 23.10 23.30 2162800
2005-12-02 23.25 23.40 23.20 23.34 668700
2005-12-05 23.27 23.40 23.15 23.29 591600
2005-12-06 23.43 23.90 23.40 23.70 1140500
2005-12-07 23.77 24.34 23.75 23.87 2014800
2005-12-08 23.91 24.10 23.77 23.96 1219800
2005-12-09 23.93 24.08 23.84 23.91 837800
2005-12-12 23.91 24.19 23.91 24.11 745900
2005-12-13 24.07 24.48 24.06 24.27 878200
2005-12-14 24.18 24.49 24.17 24.19 1993500
2005-12-15 24.20 24.30 24.06 24.15 2563900
2005-12-16 24.16 24.30 23.97 24.01 1836800
2005-12-19 23.91 24.10 23.85 24.05 1194800
2005-12-20 24.09 24.15 24.00 24.05 1211600
2005-12-21 24.10 24.15 23.88 24.02 683900
2005-12-22 24.02 24.14 23.93 24.03 990600
2005-12-23 23.98 24.03 23.87 24.00 1025200
2005-12-27 24.00 24.08 23.76 23.90 823000
2005-12-28 23.91 24.08 23.91 23.98 1018000
2005-12-29 23.98 24.05 23.89 23.97 640200
2005-12-30 23.86 23.93 23.66 23.78 895900
2006-01-03 24.36 24.36 23.39 23.85 1391400
2006-01-04 23.81 24.09 23.70 24.06 1083800
2006-01-05 24.10 24.21 23.92 24.15 1129000
2006-01-06 24.00 24.24 23.90 24.01 1825600
2006-01-09 24.00 24.30 23.88 24.28 1353200
2006-01-10 24.05 24.24 23.95 23.96 1548800
2006-01-11 23.96 24.07 23.87 23.95 877700
2006-01-12 23.85 23.95 23.67 23.69 704200
2006-01-13 23.73 24.01 23.73 23.90 1091900
2006-01-17 23.58 23.73 23.35 23.61 959600
2006-01-18 23.61 23.80 23.47 23.52 1762800
2006-01-19 24.50 24.50 23.90 24.30 4074800
2006-01-20 24.45 24.58 23.92 23.95 1672600
2006-01-23 23.96 24.14 23.90 23.99 815300
2006-01-24 24.01 24.14 23.88 23.88 1082900
2006-01-25 24.03 24.37 23.80 24.22 1361300
2006-01-26 24.30 24.33 23.77 23.78 2548700
2006-01-27 23.76 23.88 23.50 23.51 2599400
2006-01-30 23.45 23.51 23.25 23.26 1469900
2006-01-31 23.30 23.78 23.26 23.64 2166900
2006-02-01 23.66 24.05 23.58 23.93 1704800
2006-02-02 23.80 24.01 23.69 23.95 1367700
2006-02-03 23.80 23.92 23.45 23.55 704200
2006-02-06 23.66 23.80 23.49 23.73 702400
2006-02-07 23.77 23.77 23.42 23.67 1230300
2006-02-08 23.90 24.05 23.82 23.99 993800
2006-02-09 24.00 24.00 23.70 23.72 978000
2006-02-10 23.72 24.00 23.60 23.97 1126300
2006-02-13 23.98 23.99 23.55 23.62 705700
2006-02-14 23.60 23.86 23.47 23.86 1116800
2006-02-15 23.95 24.02 23.70 24.01 1357900
2006-02-16 23.92 24.30 23.90 24.30 1454000
2006-02-17 24.15 24.95 24.15 24.39 3081000
2006-02-21 24.76 24.89 24.46 24.51 2071100
2006-02-22 24.68 24.86 24.42 24.55 3844600
2006-02-23 24.56 24.73 24.50 24.51 937100
2006-02-24 24.51 24.60 24.25 24.38 706800
2006-02-27 24.45 24.80 24.44 24.80 1087300
2006-02-28 24.80 24.97 24.59 24.87 2423700
2006-03-01 24.84 24.95 24.79 24.91 1275400
2006-03-02 24.75 25.00 24.68 24.97 1174300
2006-03-03 24.97 25.00 24.87 24.89 1064800
2006-03-06 24.86 24.97 24.67 24.97 1168900
2006-03-07 24.95 25.00 24.71 24.76 1222000
2006-03-08 24.70 24.84 24.55 24.75 825400
2006-03-09 24.75 25.11 24.60 25.01 1647100
2006-03-10 25.10 25.57 24.90 25.45 1440700
2006-03-13 25.45 25.67 25.41 25.64 1362700
2006-03-14 25.55 25.83 25.41 25.70 1781500
2006-03-15 25.67 25.94 25.58 25.82 2166700
2006-03-16 25.81 25.82 25.27 25.48 2414800
2006-03-17 25.50 25.72 25.44 25.61 2130300
2006-03-20 25.60 25.79 25.43 25.59 1114000
2006-03-21 25.59 25.68 25.25 25.55 1376200
2006-03-22 25.55 25.67 25.45 25.52 1376200
2006-03-23 25.45 25.50 25.28 25.38 1245700
2006-03-24 25.32 25.50 25.25 25.44 806600
2006-03-27 25.90 26.33 25.80 26.13 2599900
2006-03-28 26.13 26.35 25.89 25.93 1869300
2006-03-29 25.97 26.00 25.75 26.00 960100
2006-03-30 25.95 25.97 25.51 25.58 1303100
2006-03-31 25.48 25.66 25.10 25.19 2093900
2006-04-03 25.37 25.83 25.20 25.51 2767500
2006-04-04 25.51 25.67 25.45 25.55 1103100
2006-04-05 25.55 25.61 25.42 25.50 1005900
2006-04-06 25.40 25.52 25.25 25.51 1573400
2006-04-07 25.50 25.81 25.03 25.08 1466400
2006-04-10 25.15 25.37 25.07 25.16 1199600
2006-04-11 25.17 25.17 24.72 24.78 1136400
2006-04-12 24.80 24.98 24.59 24.84 1076300
2006-04-13 24.80 25.09 24.75 24.89 1342800
2006-04-17 24.89 25.00 24.60 24.65 1001000
2006-04-18 24.78 24.82 24.59 24.68 1129700
2006-04-19 24.72 24.94 24.69 24.74 1285700
2006-04-20 24.85 25.73 24.80 25.43 2527000
2006-04-21 25.66 25.75 25.12 25.25 1594300
2006-04-24 25.30 25.56 25.26 25.50 1119300
2006-04-25 25.50 25.75 25.35 25.52 1295500
2006-04-26 25.51 26.00 25.40 25.61 1588600
2006-04-27 26.35 27.80 26.23 27.72 5290200
2006-04-28 27.30 27.58 27.12 27.42 2661900
2006-05-01 27.25 28.20 27.21 27.68 2606000
2006-05-02 27.70 27.77 27.26 27.34 1697000
2006-05-03 27.34 27.49 27.12 27.22 1779100
2006-05-04 27.22 27.75 27.20 27.75 949100
2006-05-05 27.75 28.36 27.69 28.31 1950100
2006-05-08 28.35 28.63 28.28 28.32 1426700
2006-05-09 28.38 28.40 27.78 27.98 1389400
2006-05-10 27.90 28.07 27.67 27.80 997400
2006-05-11 27.80 27.82 27.27 27.35 1419700
2006-05-12 27.26 27.64 27.10 27.22 958700
2006-05-15 27.22 27.34 27.04 27.32 1112600
2006-05-16 27.35 27.38 26.86 27.05 918000
2006-05-17 26.66 26.82 26.23 26.34 1342200
2006-05-18 26.28 26.59 26.22 26.30 907600
2006-05-19 26.50 26.92 26.50 26.63 1199400
2006-05-22 26.56 26.76 26.17 26.34 1069100
2006-05-23 26.33 26.70 26.20 26.27 1669200
2006-05-24 26.10 26.23 25.68 26.03 2080700
2006-05-25 26.11 26.37 25.97 26.36 1124200
2006-05-26 26.25 26.30 26.09 26.29 1120400
2006-05-30 26.28 26.46 26.06 26.15 1251500
2006-05-31 26.16 26.46 26.09 26.46 1564700
2006-06-01 26.54 26.70 26.19 26.52 1116800
2006-06-02 26.52 26.57 26.10 26.25 1653000
2006-06-05 26.15 26.41 25.36 25.61 2041300
2006-06-06 25.61 25.78 25.12 25.31 1836600
2006-06-07 25.31 25.36 24.98 25.02 1750500
2006-06-08 25.60 25.60 24.66 25.07 1901600
2006-06-09 25.05 25.34 25.02 25.10 992000
2006-06-12 25.11 25.28 24.75 24.80 1329400
2006-06-13 24.75 24.96 24.35 24.48 1310800
2006-06-14 25.03 25.48 24.57 24.97 1916400
2006-06-15 25.17 25.61 25.14 25.61 2278200
2006-06-16 25.61 25.83 25.56 25.71 1634200
2006-06-19 25.81 25.87 25.56 25.79 2050500
2006-06-20 25.77 25.97 25.64 25.78 1566900
2006-06-21 25.70 26.13 25.67 26.05 1159400
2006-06-22 26.10 26.27 25.91 26.19 1515900
2006-06-23 26.20 26.39 26.06 26.14 989300
2006-06-26 26.15 26.38 26.00 26.07 1039200
2006-06-27 25.88 26.11 25.65 25.71 1029300
2006-06-28 25.70 25.80 25.28 25.47 990300
2006-06-29 25.67 25.80 25.41 25.80 1188100
2006-06-30 25.90 26.03 25.79 25.83 1847500
2006-07-03 25.90 26.43 25.87 26.36 1186200
2006-07-05 26.16 26.23 25.76 25.88 1722900
2006-07-06 25.88 26.17 25.85 25.88 1442300
2006-07-07 25.78 25.79 25.37 25.46 877700
2006-07-10 25.60 25.75 25.43 25.51 697400
2006-07-11 25.50 25.69 25.25 25.47 1012800
2006-07-12 25.48 25.62 25.39 25.49 868800
2006-07-13 25.49 25.49 24.60 24.65 1892900
2006-07-14 24.60 24.70 24.17 24.36 1125300
2006-07-17 24.26 24.56 24.25 24.47 1256500
2006-07-18 24.45 24.63 24.11 24.30 909200
2006-07-19 24.45 24.80 24.40 24.69 1918100
2006-07-20 24.66 24.84 24.46 24.48 913100
2006-07-21 24.50 24.55 24.04 24.55 1761600
2006-07-24 24.55 25.35 24.55 25.31 2327500
2006-07-25 25.31 25.49 25.02 25.42 1422800
2006-07-26 25.40 25.41 24.77 25.06 2325000
2006-07-27 26.10 27.41 26.04 26.51 6219400
2006-07-28 26.76 26.84 26.21 26.50 2079300
2006-07-31 26.33 26.48 26.25 26.36 1275700
2006-08-01 26.30 26.33 25.89 26.05 1191900
2006-08-02 25.58 26.44 25.58 26.22 1268900
2006-08-03 26.22 26.78 26.19 26.63 1283400
2006-08-04 26.80 26.96 26.40 26.65 1253300
2006-08-07 26.60 26.79 26.55 26.79 946200
2006-08-08 26.90 27.00 26.35 26.53 1035900
2006-08-09 26.73 26.79 26.27 26.42 1089700
2006-08-10 26.29 26.43 26.10 26.20 861000
2006-08-11 26.26 26.33 26.04 26.19 583700
2006-08-14 26.31 26.52 26.20 26.26 452700
2006-08-15 26.32 26.54 26.30 26.48 459500
2006-08-16 26.54 26.86 26.41 26.84 728000
2006-08-17 26.84 26.95 26.68 26.77 983700
2006-08-18 26.80 26.80 26.57 26.70 413700
2006-08-21 26.70 26.75 26.25 26.66 402100
2006-08-22 26.69 26.90 26.65 26.83 728800
2006-08-23 26.86 26.92 26.45 26.63 948100
2006-08-24 26.82 26.88 26.60 26.80 1449700
2006-08-25 26.65 26.77 26.40 26.65 758700
2006-08-28 26.60 26.80 26.58 26.71 800300
2006-08-29 26.55 26.77 26.27 26.70 1293000
2006-08-30 26.79 26.89 26.52 26.63 413500
2006-08-31 26.74 26.99 26.69 26.99 1281400
2006-09-01 26.99 27.44 26.50 27.38 1033200
2006-09-05 27.30 27.47 27.12 27.32 767600
2006-09-06 27.32 27.50 26.84 26.95 1053100
2006-09-07 26.90 27.07 26.71 26.91 625600
2006-09-08 26.91 27.02 26.81 27.00 942300
2006-09-11 27.20 28.87 27.14 28.64 5275600
2006-09-12 28.50 28.50 28.06 28.10 2315100
2006-09-13 27.97 28.51 27.76 28.50 1719000
2006-09-14 28.28 28.55 27.72 28.47 1293200
2006-09-15 28.67 29.16 28.53 29.01 2386100
2006-09-18 29.24 29.25 28.55 28.65 1964300
2006-09-19 28.75 28.75 28.26 28.33 982600
2006-09-20 28.30 28.36 27.84 28.27 1007700
2006-09-21 28.24 28.68 28.16 28.68 1332000
2006-09-22 28.77 28.79 28.48 28.60 920300
2006-09-25 28.68 29.00 28.54 29.00 1064300
2006-09-26 28.95 29.10 28.83 29.05 1218500
2006-09-27 28.90 29.09 28.71 28.76 1250200
2006-09-28 28.76 28.85 28.38 28.50 1463100
2006-09-29 28.40 28.61 28.03 28.32 975100
2006-10-02 28.47 28.82 28.38 28.56 1860400
2006-10-03 28.64 28.99 28.41 28.95 1206700
2006-10-04 28.79 29.40 28.70 29.13 1664100
2006-10-05 28.99 29.36 28.89 29.35 757600
2006-10-06 29.19 29.34 28.93 29.11 901700
2006-10-09 29.03 29.33 28.92 29.26 737100
2006-10-10 29.22 29.41 28.94 29.38 657000
2006-10-11 29.28 29.32 28.82 29.23 1185500
2006-10-12 29.24 29.47 29.12 29.39 995500
2006-10-13 29.24 29.34 28.77 28.89 950800
2006-10-16 28.76 29.35 28.64 29.35 960800
2006-10-17 29.25 29.35 28.95 29.12 866900
2006-10-18 29.27 29.50 29.10 29.37 1131900
2006-10-19 29.40 29.49 28.74 29.15 1236500
2006-10-20 29.30 29.40 28.80 28.92 1201900
2006-10-23 28.82 29.47 28.75 29.47 1038200
2006-10-24 29.25 29.75 29.20 29.69 1241800
2006-10-25 29.74 29.97 29.50 29.83 1709600
2006-10-26 29.80 29.81 28.05 28.70 4234400
2006-10-27 28.46 28.70 27.75 28.37 1525400
2006-10-30 28.42 28.94 28.16 28.89 1336500
2006-10-31 28.79 28.85 28.46 28.78 1124200
2006-11-01 28.95 29.00 28.77 28.81 1287200
2006-11-02 28.69 28.75 28.32 28.62 1643500
2006-11-03 28.77 28.79 28.30 28.55 1213500
2006-11-06 28.55 28.98 28.50 28.87 1796500
2006-11-07 28.92 29.24 28.86 29.05 1823200
2006-11-08 29.06 29.10 28.25 28.75 1839700
2006-11-09 28.87 28.87 28.56 28.83 933300
2006-11-10 28.95 28.95 28.55 28.89 818700
2006-11-13 28.88 28.99 28.64 28.82 855500
2006-11-14 28.78 29.00 28.65 28.96 818000
2006-11-15 29.02 29.25 28.94 29.02 1714600
2006-11-16 29.01 29.25 28.94 29.21 1458600
2006-11-17 29.20 29.24 28.95 29.15 1559400
2006-11-20 29.11 29.23 29.04 29.07 997600
2006-11-21 29.04 29.09 28.63 28.70 2028500
2006-11-22 28.82 28.88 28.59 28.82 1743900
2006-11-24 28.76 28.84 28.64 28.66 203300
2006-11-27 28.70 28.80 28.32 28.65 2233800
2006-11-28 28.44 28.58 28.07 28.54 1738100
2006-11-29 28.50 28.62 28.04 28.26 1338200
2006-11-30 28.21 28.61 27.91 28.49 1656100
2006-12-01 28.49 28.96 28.40 28.82 1684700
2006-12-04 28.94 29.21 28.31 29.16 1141200
2006-12-05 29.06 29.32 28.90 29.30 864200
2006-12-06 29.29 29.41 29.00 29.03 1028200
2006-12-07 29.14 29.26 28.91 28.99 1477600
2006-12-08 28.90 29.12 28.66 28.92 1359800
2006-12-11 28.82 28.96 28.54 28.75 1058100
2006-12-12 28.80 29.08 28.73 29.01 939600
2006-12-13 29.18 29.20 28.81 28.97 652900
2006-12-14 28.90 29.13 28.70 29.11 923100
2006-12-15 29.20 29.42 28.99 29.36 1528100
2006-12-18 29.50 29.50 29.04 29.13 925600
2006-12-19 29.00 29.19 28.69 28.91 1016900
2006-12-20 28.91 29.07 28.82 28.95 892500
2006-12-21 29.05 29.31 28.93 29.03 802600
2006-12-22 29.00 29.09 28.66 28.68 774200
2006-12-26 28.57 28.84 28.56 28.79 856800
2006-12-27 28.89 29.09 28.85 29.08 559600
2006-12-28 29.07 29.19 28.95 29.00 647900
2006-12-29 29.02 29.22 28.80 28.95 815700
2007-01-03 29.05 29.45 28.97 29.26 1265700
2007-01-04 29.26 29.28 28.98 29.13 1009500
2007-01-05 29.12 29.44 28.90 29.16 1104600
2007-01-08 29.10 29.10 28.66 28.84 1207900
2007-01-09 28.94 29.32 28.89 29.28 1161700
2007-01-10 29.18 29.72 29.11 29.61 889100
2007-01-11 29.72 29.89 29.60 29.75 1060000
2007-01-12 29.74 29.79 29.62 29.67 727200
2007-01-16 29.65 29.82 29.58 29.74 1078100
2007-01-17 29.77 30.34 29.59 30.21 1436300
2007-01-18 30.34 30.65 30.11 30.50 1588900
2007-01-19 30.64 30.64 30.12 30.28 1202300
2007-01-22 30.29 30.52 30.21 30.31 1692600
2007-01-23 30.31 30.50 30.22 30.31 1051200
2007-01-24 30.28 30.32 30.11 30.29 1912800
2007-01-25 30.30 30.33 29.95 30.01 1353400
2007-01-26 30.02 30.55 29.92 30.43 2101100
2007-01-29 30.43 30.47 29.90 29.96 2269100
2007-01-30 29.88 29.90 29.25 29.57 3908300
2007-01-31 29.47 29.66 29.06 29.54 3255900
2007-02-01 29.67 30.03 29.54 30.02 1600300
2007-02-02 30.02 30.09 29.93 29.94 1617500
2007-02-05 29.85 30.15 29.80 30.09 1177200
2007-02-06 30.02 30.46 30.01 30.37 1150500
2007-02-07 30.42 30.48 30.13 30.29 1260100
2007-02-08 30.29 30.36 30.15 30.29 1576300
2007-02-09 30.24 30.34 29.76 29.84 1947300
2007-02-12 29.87 30.31 29.87 30.17 1688469
2007-02-13 30.22 30.29 29.85 30.16 1674986
2007-02-14 30.16 31.73 30.14 31.70 3207858
2007-02-15 31.42 31.55 31.10 31.43 1860500
2007-02-16 31.29 31.60 31.07 31.51 1725900
2007-02-20 31.38 31.83 31.38 31.70 1362400
2007-02-21 31.57 31.92 31.44 31.83 2582900
2007-02-22 31.89 31.95 31.57 31.75 936500
2007-02-23 31.80 31.87 31.56 31.74 1187300
2007-02-26 31.56 31.66 31.07 31.10 2278494
2007-02-27 30.97 31.10 30.20 30.40 1658900
2007-02-28 30.38 30.75 29.75 30.61 2679800
2007-03-01 30.12 30.69 29.93 30.58 1555823
2007-03-02 30.49 30.75 30.26 30.35 1823700
2007-03-05 30.06 30.61 29.93 29.97 2002800
2007-03-06 30.05 30.36 29.89 30.36 1439100
2007-03-07 30.36 30.70 30.06 30.44 1152110
2007-03-08 30.49 30.88 30.32 30.82 936400
2007-03-09 30.82 30.87 30.31 30.59 1025574
2007-03-12 30.56 31.38 30.56 31.24 2812600
2007-03-13 31.11 31.14 30.65 30.67 2117600
2007-03-14 30.85 30.96 30.41 30.86 1931700
2007-03-15 30.87 30.87 30.36 30.50 2311200
2007-03-16 30.50 30.65 30.19 30.21 1920500
2007-03-19 30.43 30.56 30.28 30.35 1753757
2007-03-20 30.39 31.30 30.36 31.25 2149106
2007-03-21 31.26 32.00 31.11 31.95 1653373
2007-03-22 31.32 32.00 31.32 31.67 1195300
2007-03-23 31.67 31.81 31.45 31.70 994544
2007-03-26 31.57 31.69 31.12 31.38 1429000
2007-03-27 31.36 31.36 30.77 31.12 1075300
2007-03-28 30.98 31.08 30.89 30.94 1504700
2007-03-29 31.17 31.35 31.08 31.18 1139000
2007-03-30 31.17 31.35 30.89 31.09 1291100
2007-04-02 31.30 31.36 31.11 31.17 1148700
2007-04-03 31.42 31.65 31.25 31.29 1084700
2007-04-04 31.31 31.32 30.95 31.01 1349359
2007-04-05 30.98 31.36 30.89 31.32 672100
2007-04-09 31.36 31.50 31.02 31.06 958500
2007-04-10 31.00 31.08 30.79 30.82 1389900
2007-04-11 30.82 30.88 30.49 30.60 1294458
2007-04-12 31.44 31.44 30.38 30.71 1222895
2007-04-13 30.68 30.80 30.51 30.67 1343600
2007-04-16 30.82 30.85 30.70 30.75 1064120
2007-04-17 30.80 30.84 30.36 30.45 1159700
2007-04-18 30.47 30.77 30.46 30.71 1455200
2007-04-19 31.16 31.16 30.29 30.60 1628500
2007-04-20 30.15 30.77 30.15 30.47 2686631
2007-04-23 30.34 30.79 30.22 30.74 2786100
2007-04-24 30.71 30.91 30.52 30.86 1541100
2007-04-25 30.98 31.06 30.84 31.05 1171634
2007-04-26 30.15 31.35 30.15 31.22 3082100
2007-04-27 31.10 31.23 30.77 31.14 1484900
2007-04-30 31.10 31.13 30.67 30.67 1146100
2007-05-01 30.13 30.87 30.13 30.77 985284
2007-05-02 30.80 31.04 30.74 30.78 1360200
2007-05-03 30.87 30.97 30.73 30.90 1492900
2007-05-04 30.93 31.03 30.58 30.82 1018300
2007-05-07 30.77 30.90 30.69 30.80 1025164
2007-05-08 30.65 30.87 30.53 30.72 1306200
2007-05-09 30.73 31.25 30.63 31.20 1371400
2007-05-10 30.98 31.09 30.62 30.69 1315406
2007-05-11 30.84 31.33 30.74 31.30 1587131
2007-05-14 31.31 31.35 30.41 30.54 1762300
2007-05-15 30.65 30.65 30.22 30.27 1200800
2007-05-16 29.61 30.72 29.61 30.57 1486600
2007-05-17 30.60 30.86 30.24 30.40 1294200
2007-05-18 30.54 30.65 30.15 30.32 1275600
2007-05-21 30.20 30.68 29.96 30.52 1851125
2007-05-22 30.57 31.02 30.51 30.90 1369500
2007-05-23 30.91 31.09 30.83 30.90 1172800
2007-05-24 30.82 31.00 30.61 30.89 2014500
2007-05-25 30.64 31.49 30.34 31.42 1989505
2007-05-29 31.27 31.44 30.80 31.29 2882400
2007-05-30 31.29 31.84 31.20 31.84 1808800
2007-05-31 31.99 32.10 31.60 31.76 1798400
2007-06-01 32.05 32.19 31.30 31.51 2034500
2007-06-04 31.26 31.39 30.89 31.30 1400700
2007-06-05 31.03 31.27 30.81 30.86 1143080
2007-06-06 30.86 30.86 30.41 30.60 1150500
2007-06-07 30.44 30.73 30.03 30.03 1517700
2007-06-08 30.10 30.23 29.79 30.18 1512700
2007-06-11 30.09 30.10 29.76 29.80 1350600
2007-06-12 29.83 29.83 29.25 29.31 1987400
2007-06-13 29.43 29.64 29.06 29.61 1923500
2007-06-14 29.61 29.68 29.00 29.20 2516060
2007-06-15 29.40 29.60 29.24 29.31 2539591
2007-06-18 29.33 29.54 29.25 29.42 1312600
2007-06-19 29.26 29.47 29.10 29.39 1678000
2007-06-20 29.59 29.90 29.41 29.43 2434300
2007-06-21 29.48 29.48 29.01 29.27 1506600
2007-06-22 29.10 29.18 28.80 29.12 1916800
2007-06-25 29.15 29.83 29.13 29.40 2151000
2007-06-26 29.29 29.68 29.28 29.38 2403940
2007-06-27 29.10 29.60 29.08 29.55 1322600
2007-06-28 29.56 29.80 29.34 29.63 1920588
2007-06-29 29.63 29.82 29.14 29.43 1554500
2007-07-02 29.60 29.77 29.52 29.77 1386246
2007-07-03 29.77 29.88 29.53 29.69 560490
2007-07-05 29.58 29.65 29.11 29.20 1740300
2007-07-06 29.26 29.60 29.09 29.52 1383200
2007-07-09 29.49 29.60 29.15 29.22 1970600
2007-07-10 29.16 29.18 28.67 28.76 2650700
2007-07-11 28.75 28.98 28.66 28.81 1881700
2007-07-12 28.82 29.21 28.69 29.21 1405500
2007-07-13 29.22 29.63 29.04 29.61 1364000
2007-07-16 29.52 29.71 29.18 29.27 1932100
2007-07-17 28.69 29.34 28.69 29.15 1718994
2007-07-18 28.86 29.03 28.23 28.71 2153200
2007-07-19 28.88 29.16 28.83 29.01 1013992
2007-07-20 28.98 28.99 28.36 28.59 2590270
2007-07-23 28.70 29.08 28.52 29.02 1509700
2007-07-24 28.75 29.33 28.55 28.57 1970194
2007-07-25 28.80 29.05 28.50 29.01 1673025
2007-07-26 28.50 28.60 26.62 26.95 8202648
2007-07-27 26.59 27.49 26.31 26.76 6189538
2007-07-30 26.67 27.05 26.19 26.97 4511000
2007-07-31 26.98 27.00 26.41 26.45 3422667
2007-08-01 26.34 26.45 25.78 26.08 4185900
2007-08-02 26.02 26.63 25.92 26.58 3020936
2007-08-03 26.69 26.75 26.05 26.21 3077295
2007-08-06 26.46 26.55 26.03 26.42 3329078
2007-08-07 26.27 27.17 26.19 27.12 4805300
2007-08-08 27.35 27.67 27.15 27.46 2756318
2007-08-09 26.96 27.12 26.46 26.46 3721216
2007-08-10 26.16 26.56 25.84 26.31 3028395
2007-08-13 26.71 27.09 26.42 26.49 1608900
2007-08-14 26.43 26.58 25.70 25.90 1868448
2007-08-15 25.97 26.21 24.92 24.93 2859863
2007-08-16 24.72 24.74 24.22 24.50 3753100
2007-08-17 25.00 25.31 24.81 25.25 2016600
2007-08-20 25.66 25.83 25.28 25.65 4241800
2007-08-21 25.50 25.65 25.36 25.46 1567700
2007-08-22 25.60 26.12 25.51 26.09 1336700
2007-08-23 26.32 26.59 25.75 25.80 1980800
2007-08-24 25.70 26.32 25.59 26.32 1337100
2007-08-27 26.16 26.61 26.10 26.43 2189550
2007-08-28 26.23 26.45 25.64 25.71 2357300
2007-08-29 25.80 25.92 25.36 25.72 2210200
2007-08-30 25.45 25.80 25.31 25.56 1012800
2007-08-31 25.76 25.93 25.44 25.79 1184300
2007-09-04 25.82 26.27 25.54 26.08 1517800
2007-09-05 25.92 26.35 25.73 25.75 1502500
2007-09-06 25.92 26.04 25.53 25.79 1318400
2007-09-07 25.56 25.59 25.10 25.37 1905100
2007-09-10 25.59 25.61 24.88 25.16 1428200
2007-09-11 25.35 25.45 25.15 25.36 1390600
2007-09-12 25.20 25.53 25.00 25.10 1548580
2007-09-13 25.30 25.55 25.08 25.31 1064000
2007-09-14 25.28 25.85 25.14 25.76 1144100
2007-09-17 26.25 28.39 26.18 28.02 5572000
2007-09-18 27.85 29.15 27.79 29.11 3109807
2007-09-19 29.11 29.40 28.84 29.01 3611800
2007-09-20 28.92 29.12 28.62 28.70 2171900
2007-09-21 28.79 28.92 28.61 28.83 2792400
2007-09-24 28.80 28.90 28.49 28.62 2321131
2007-09-25 28.51 28.59 27.95 28.21 2560700
2007-09-26 28.43 28.54 28.03 28.35 1384000
2007-09-27 28.41 28.58 28.25 28.52 1632987
2007-09-28 28.53 29.15 28.47 28.82 1620800
2007-10-01 28.85 29.34 28.75 29.34 1697600
2007-10-02 29.26 29.50 28.98 29.14 1594200
2007-10-03 28.95 29.45 28.95 29.31 1464000
2007-10-04 29.41 29.44 28.88 29.03 1397600
2007-10-05 29.24 29.31 28.86 29.24 1105000
2007-10-08 29.11 29.32 28.96 29.01 811600
2007-10-09 29.03 29.24 28.99 29.19 981500
2007-10-10 29.14 29.28 28.99 29.03 1763400
2007-10-11 29.14 29.25 28.33 28.48 2054300
2007-10-12 28.40 28.67 28.26 28.63 2779388
2007-10-15 28.55 28.62 28.30 28.46 1647400
2007-10-16 28.57 28.57 28.12 28.26 1556300
2007-10-17 28.49 28.53 27.91 28.35 1373300
2007-10-18 28.19 28.53 28.13 28.40 836600
2007-10-19 28.22 28.82 28.01 28.01 1415000
2007-10-22 27.78 28.33 27.70 28.09 898200
2007-10-23 28.14 28.34 27.86 28.09 784900
2007-10-24 28.06 28.06 27.32 27.75 2205200
2007-10-25 28.44 29.46 27.97 28.42 2959800
2007-10-26 28.87 29.19 28.54 29.02 878400
2007-10-29 29.17 29.22 28.76 28.85 931900
2007-10-30 28.87 29.19 28.78 29.03 1006600
2007-10-31 29.10 29.25 28.74 29.16 1243200
2007-11-01 29.03 29.11 28.27 28.30 1139200
2007-11-02 28.35 28.57 28.15 28.43 1167400
2007-11-05 28.28 28.43 27.86 28.17 1246900
2007-11-06 28.37 28.37 27.49 28.00 1370600
2007-11-07 27.73 27.78 27.25 27.27 1232300
2007-11-08 27.26 27.58 27.00 27.52 2108900
2007-11-09 27.11 27.48 26.93 27.13 1484101
2007-11-12 26.78 27.73 26.78 27.41 1732570
2007-11-13 27.70 27.97 27.23 27.92 1471010
2007-11-14 27.99 28.24 27.79 27.90 1178600
2007-11-15 27.73 28.16 27.63 27.81 1105601
2007-11-16 27.94 28.13 27.61 27.95 1929333
2007-11-19 27.83 28.08 27.59 28.01 2766730
2007-11-20 28.01 28.84 27.97 28.53 3423801
2007-11-21 28.30 28.62 28.09 28.21 1941800
2007-11-23 28.37 28.71 28.26 28.70 512060
2007-11-26 26.70 27.79 26.51 26.55 5175805
2007-11-27 26.63 26.75 25.92 26.28 4166701
2007-11-28 26.14 26.73 26.14 26.66 2130559
2007-11-29 26.65 26.68 26.43 26.61 1523491
2007-11-30 26.70 26.99 26.52 26.78 1774667
2007-12-03 26.53 26.88 26.39 26.44 1467239
2007-12-04 26.33 26.87 26.27 26.53 1815955
2007-12-05 26.72 26.87 26.42 26.63 1342557
2007-12-06 26.62 27.07 26.37 27.01 1895422
2007-12-07 27.24 27.28 26.71 26.86 1244674
2007-12-10 26.88 26.96 26.63 26.80 1235706
2007-12-11 26.79 26.97 25.63 25.63 2381850
2007-12-12 26.15 26.38 25.37 25.77 2238679
2007-12-13 25.60 25.80 25.20 25.61 2050538
2007-12-14 25.29 25.29 24.86 25.04 2598000
2007-12-17 24.88 25.24 24.88 24.98 2656810
2007-12-18 25.11 25.33 24.69 25.29 2287705
2007-12-19 25.34 25.48 25.16 25.26 1439567
2007-12-20 25.39 25.60 25.23 25.50 1771620
2007-12-21 26.00 26.02 25.75 25.87 2805414
2007-12-24 25.88 26.30 25.85 26.21 446500
2007-12-26 26.13 26.15 25.90 26.08 805400
2007-12-27 26.04 26.22 25.97 26.05 1292026
2007-12-28 26.00 26.23 25.85 25.95 927500
2007-12-31 25.82 26.02 25.68 25.88 1142500
2008-01-02 25.91 25.94 25.19 25.28 2428900
2008-01-03 25.16 25.51 24.60 24.69 1827412
2008-01-04 24.53 24.55 23.89 23.91 2159200
2008-01-07 24.16 24.26 23.38 23.60 2674640
2008-01-08 23.76 23.76 22.95 22.95 2633950
2008-01-09 23.01 23.20 22.57 23.18 1907550
2008-01-10 22.93 23.51 22.56 23.30 2907649
2008-01-11 22.97 23.15 22.28 22.42 2238876
2008-01-14 22.67 23.53 22.60 23.31 3494200
2008-01-15 23.07 23.26 22.71 22.74 2704607
2008-01-16 22.58 23.26 22.58 22.93 1925765
2008-01-17 22.96 23.05 22.72 22.84 2630340
2008-01-18 23.00 23.42 22.53 22.83 2078688
2008-01-22 22.08 23.81 22.08 23.50 3877885
2008-01-23 22.84 25.11 22.61 24.99 5295036
2008-01-24 24.93 25.21 24.14 24.44 3420699
2008-01-25 24.77 24.77 23.97 24.16 2299200
2008-01-28 24.35 24.89 23.97 24.89 1913599
2008-01-29 24.81 25.05 24.52 24.92 1639285
2008-01-30 25.28 25.44 24.56 24.78 3217131
2008-01-31 24.16 24.61 23.40 24.07 7808561
2008-02-01 23.51 24.04 23.45 23.92 3817173
2008-02-04 23.50 24.00 23.02 23.23 2484151
2008-02-05 22.73 23.28 22.73 22.78 2188208
2008-02-06 22.88 23.25 22.78 22.94 2945952
2008-02-07 22.89 23.40 22.82 22.98 2766162
2008-02-08 22.90 22.97 22.19 22.36 2315121
2008-02-11 22.40 22.63 22.17 22.60 1669094
2008-02-12 22.75 23.08 22.60 22.89 1605470
2008-02-13 23.18 23.40 23.00 23.32 2533138
2008-02-14 23.37 23.37 22.75 22.85 1451714
2008-02-15 22.79 22.81 22.45 22.72 1369868
2008-02-19 22.94 22.95 22.49 22.56 1639312
2008-02-20 22.40 22.87 22.40 22.83 1108355
2008-02-21 22.99 23.20 22.47 22.49 1346262
2008-02-22 22.60 22.81 22.24 22.81 2220545
2008-02-25 22.78 23.80 22.67 23.77 2761620
2008-02-26 23.70 24.08 23.63 24.05 2123800
2008-02-27 23.83 24.16 23.69 24.06 3295758
2008-02-28 23.89 24.03 23.80 23.84 2083518
2008-02-29 23.57 23.57 22.62 22.70 2676589
2008-03-03 22.71 23.25 22.43 23.21 2455478
2008-03-04 22.99 23.03 22.37 22.61 3262031
2008-03-05 22.82 22.88 22.24 22.46 3388400
2008-03-06 22.45 22.55 22.23 22.36 1847721
2008-03-07 22.34 22.55 22.14 22.35 1919264
2008-03-10 22.35 22.55 22.03 22.10 2187077
2008-03-11 22.53 22.68 21.95 22.37 2167329
2008-03-12 22.56 22.60 21.98 22.00 2108700
2008-03-13 21.74 22.79 21.58 22.61 2213472
2008-03-14 22.74 22.74 21.87 22.16 2177169
2008-03-17 21.67 22.24 21.24 22.00 2644038
2008-03-18 22.37 22.76 22.11 22.73 2100670
2008-03-19 22.82 23.27 22.70 22.70 2176836
2008-03-20 22.72 23.04 22.56 22.99 1818496
2008-03-24 23.01 23.40 22.98 23.36 1809455
2008-03-25 23.45 23.58 23.14 23.50 1683125
2008-03-26 23.44 23.44 23.21 23.31 1655876
2008-03-27 23.32 23.38 22.97 23.01 1592971
2008-03-28 23.00 23.00 22.42 22.54 1275760
2008-03-31 22.57 22.92 22.46 22.87 1369229
2008-04-01 23.08 23.63 22.52 23.61 2021176
2008-04-02 23.68 24.08 23.57 23.70 1628689
2008-04-03 23.57 23.73 23.30 23.64 1032600
2008-04-04 23.57 23.68 23.32 23.43 768600
2008-04-07 23.64 23.81 23.49 23.72 1069577
2008-04-08 23.60 23.67 23.33 23.45 770343
2008-04-09 23.61 23.61 22.95 23.02 1260500
2008-04-10 22.97 23.06 22.74 22.86 1256736
2008-04-11 22.63 22.65 22.22 22.31 1589710
2008-04-14 22.32 22.39 22.03 22.09 1204607
2008-04-15 22.19 22.33 21.97 22.09 1618634
2008-04-16 22.09 22.33 22.03 22.27 1645360
2008-04-17 22.29 22.59 22.19 22.52 1115626
2008-04-18 22.77 22.93 22.48 22.55 1976201
2008-04-21 22.39 22.77 22.25 22.47 1519087
2008-04-22 22.49 22.49 21.97 22.28 1766092
2008-04-23 22.34 23.76 22.26 23.69 3846442
2008-04-24 22.59 22.59 20.21 21.19 5329965
2008-04-25 21.38 21.99 21.03 21.40 2861692
2008-04-28 21.40 21.40 20.59 20.72 2984788
2008-04-29 20.80 21.06 20.70 20.84 2065250
2008-04-30 20.98 21.01 20.31 20.53 4430847
2008-05-01 20.54 21.63 20.54 21.38 3478364
2008-05-02 21.51 21.63 20.96 21.08 2283324
2008-05-05 21.02 21.02 20.38 20.59 2833532
2008-05-06 20.40 20.60 20.20 20.51 2724192
2008-05-07 20.56 20.56 19.86 19.93 4628898
2008-05-08 20.05 20.41 19.85 20.26 3181637
2008-05-09 20.15 20.37 19.93 19.97 2775098
2008-05-12 20.10 20.19 19.92 20.19 3266107
2008-05-13 20.20 20.57 20.19 20.45 3341426
2008-05-14 20.54 20.85 20.45 20.67 2792701
2008-05-15 20.69 21.06 20.40 21.02 2357335
2008-05-16 21.10 21.20 20.79 21.08 2449346
2008-05-19 21.00 21.24 20.96 21.10 1224228
2008-05-20 21.02 21.02 20.62 20.71 2569510
2008-05-21 20.57 20.93 20.11 20.16 2470118
2008-05-22 20.10 20.37 20.01 20.22 1458823
2008-05-23 20.16 20.16 19.57 19.58 2157719
2008-05-27 19.70 19.96 19.60 19.90 1768218
2008-05-28 19.90 19.90 19.42 19.56 2157375
2008-05-29 19.48 20.21 19.48 20.09 1779210
2008-05-30 19.95 20.26 19.93 20.08 3044950
2008-06-02 19.75 19.97 19.26 19.64 2983932
2008-06-03 19.66 19.75 19.35 19.51 1840496
2008-06-04 19.56 19.99 19.45 19.81 2136814
2008-06-05 19.83 20.24 19.65 20.13 3082905
2008-06-06 19.77 19.88 19.36 19.50 4016489
2008-06-09 19.66 19.66 19.05 19.28 2384108
2008-06-10 19.12 19.72 19.00 19.50 2985221
2008-06-11 19.31 19.42 18.83 18.83 2811306
2008-06-12 18.96 19.16 18.76 18.91 1862164
2008-06-13 19.07 19.17 18.91 19.17 2405210
2008-06-16 19.01 19.03 18.41 18.56 4401028
2008-06-17 18.60 18.80 18.50 18.52 1659730
2008-06-18 18.41 18.45 17.97 18.07 1959719
2008-06-19 18.06 18.74 17.97 18.71 2941600
2008-06-20 18.25 18.75 17.96 18.16 2738648
2008-06-23 18.37 18.37 17.93 18.03 1723502
2008-06-24 17.93 18.29 17.71 17.75 3199058
2008-06-25 17.84 18.13 17.78 17.94 4421787
2008-06-26 17.77 17.77 17.29 17.29 2925653
2008-06-27 17.28 17.38 16.85 16.98 3651472
2008-06-30 16.98 17.01 16.68 16.79 3165786
2008-07-01 16.62 16.91 16.53 16.82 3407032
2008-07-02 16.69 16.77 16.12 16.13 4334869
2008-07-03 16.23 16.31 16.11 16.14 2806547
2008-07-07 16.18 16.46 15.99 16.23 2858531
2008-07-08 16.11 16.83 16.11 16.83 3374926
2008-07-09 16.82 16.89 16.15 16.16 2696834
2008-07-10 16.12 16.17 15.62 15.84 2951611
2008-07-11 15.69 16.01 15.39 15.82 3716270
2008-07-14 16.04 16.37 15.37 15.44 2481941
2008-07-15 15.10 16.05 14.89 15.61 6819779
2008-07-16 15.53 15.94 15.27 15.85 8790933
2008-07-17 15.75 16.36 15.57 16.36 6696840
2008-07-18 16.41 16.41 15.83 16.34 2622574
2008-07-21 16.44 16.56 16.23 16.36 2984947
2008-07-22 16.35 16.92 16.07 16.90 2537568
2008-07-23 17.00 17.63 16.96 17.35 3058900
2008-07-24 17.39 17.39 16.56 16.62 2387616
2008-07-25 16.69 16.87 16.44 16.80 2467502
2008-07-28 16.59 16.85 16.12 16.28 2152870
2008-07-29 16.25 17.27 16.25 17.25 2711354
2008-07-30 17.30 17.76 17.18 17.55 2761543
2008-07-31 16.45 16.93 16.11 16.53 5616562
2008-08-01 16.48 16.76 16.30 16.36 2563852
2008-08-04 16.31 16.83 16.21 16.75 2660374
2008-08-05 16.86 17.97 16.86 17.93 3659961
2008-08-06 17.90 18.23 17.66 18.17 4581886
2008-08-07 17.80 18.06 17.12 17.16 3253723
2008-08-08 17.22 18.36 17.15 18.36 2872587
2008-08-11 18.36 18.90 18.14 18.69 3189733
2008-08-12 19.13 19.59 18.85 19.11 4586627
2008-08-13 19.18 19.18 18.36 18.90 4144854
2008-08-14 18.64 19.16 18.39 19.00 3286183
2008-08-15 19.01 19.39 18.46 19.02 3059931
2008-08-18 19.10 19.18 18.69 18.94 2967907
2008-08-19 18.79 18.95 18.04 18.37 2300728
2008-08-20 18.39 18.48 17.90 18.11 2680650
2008-08-21 17.68 18.12 17.68 17.93 1790406
2008-08-22 18.01 18.41 17.99 18.38 1337535
2008-08-25 18.30 18.33 17.83 18.12 2122591
2008-08-26 18.07 18.22 17.72 17.95 1953317
2008-08-27 17.92 17.92 17.45 17.70 1796363
2008-08-28 17.79 18.33 17.75 18.28 2200144
2008-08-29 17.90 18.37 17.90 18.10 1621335
2008-09-02 18.33 19.40 18.33 19.07 4620966
2008-09-03 19.20 20.56 18.81 20.21 7273625
2008-09-04 19.69 20.15 19.61 19.64 4552804
2008-09-05 19.53 19.97 19.41 19.80 3491486
2008-09-08 20.12 20.92 19.93 20.92 6242436
2008-09-09 21.02 21.38 19.93 20.03 6178680
2008-09-10 20.13 20.31 19.80 20.07 4059038
2008-09-11 19.87 20.64 19.70 20.64 2940491
2008-09-12 20.51 20.51 19.94 20.18 2587836
2008-09-15 19.87 19.94 19.12 19.65 4609952
2008-09-16 19.16 19.92 19.00 19.92 3209038
2008-09-17 19.61 19.88 18.61 18.68 4384077
2008-09-18 19.15 19.34 18.00 18.85 6445503
2008-09-19 18.88 20.38 18.80 19.09 5031791
2008-09-22 18.84 19.10 18.12 18.16 2990053
2008-09-23 18.17 18.36 17.66 17.79 2642845
2008-09-24 17.70 17.82 17.38 17.49 2244255
2008-09-25 17.72 18.16 17.69 17.87 2364054
2008-09-26 17.71 18.09 17.56 18.07 2643414
2008-09-29 18.03 18.06 16.87 16.96 3615977
2008-09-30 17.14 17.29 16.63 17.26 3270225
2008-10-01 17.04 17.46 16.79 17.34 2550062
2008-10-02 17.18 17.35 16.66 16.77 2625715
2008-10-03 16.96 17.59 16.21 16.23 4075247
2008-10-06 15.83 15.90 14.83 15.55 3912721
2008-10-07 15.63 15.95 14.20 14.20 3304013
2008-10-08 14.11 14.49 13.08 14.01 6669939
2008-10-09 14.92 14.92 12.82 12.83 4489765
2008-10-10 12.45 13.51 11.80 12.82 7315241
2008-10-13 16.10 17.50 14.68 15.13 6565654
2008-10-14 16.28 16.62 14.88 15.18 5466303
2008-10-15 15.11 15.43 13.87 13.87 2612938
2008-10-16 13.93 14.54 13.03 14.49 4285649
2008-10-17 14.16 15.02 13.99 14.68 4337437
2008-10-20 14.86 15.26 14.39 15.19 2733086
2008-10-21 14.97 15.24 14.71 14.84 2041030
2008-10-22 14.41 14.48 13.65 14.01 3487559
2008-10-23 14.11 14.19 12.69 13.31 4319385
2008-10-24 12.67 13.41 12.50 13.07 3324704
2008-10-27 13.06 13.23 12.66 12.66 2115451
2008-10-28 12.98 13.91 12.44 13.91 3220120
2008-10-29 13.80 14.04 13.18 13.49 3713106
2008-10-30 14.00 14.32 12.89 13.20 4825858
2008-10-31 13.14 13.84 12.92 13.75 7163294
2008-11-03 13.73 13.91 13.52 13.71 2653041
2008-11-04 13.98 14.63 13.82 14.55 3388341
2008-11-05 14.36 14.58 14.05 14.33 3462064
2008-11-06 14.23 14.37 13.52 13.66 2669597
2008-11-07 13.77 13.88 13.37 13.79 1836356
2008-11-10 14.04 14.04 12.72 12.88 2561353
2008-11-11 12.88 13.11 12.58 12.84 3611898
2008-11-12 12.87 12.93 11.98 12.01 2938790
2008-11-13 12.05 12.96 11.27 12.95 3503804
2008-11-14 12.70 12.87 12.01 12.05 3589715
2008-11-17 11.90 12.32 11.62 11.93 1787848
2008-11-18 11.95 12.05 11.14 11.60 2637255
2008-11-19 11.58 11.69 10.76 10.81 2398805
2008-11-20 10.69 11.26 10.01 10.08 4443772
2008-11-21 10.34 10.34 9.42 10.10 3778183
2008-11-24 10.21 11.22 10.04 10.97 3169145
2008-11-25 11.15 11.16 10.33 10.95 3874145
2008-11-26 11.01 12.34 10.94 12.30 3326387
2008-11-28 12.27 13.43 12.23 13.36 2307353
2008-12-01 13.08 13.16 11.80 11.81 4350877
2008-12-02 12.14 12.65 11.98 12.59 3098919
2008-12-03 12.30 13.03 12.29 12.94 2960802
2008-12-04 12.74 13.27 12.47 12.74 2091196
2008-12-05 12.65 13.27 12.27 13.03 3344089
2008-12-08 13.40 13.50 12.81 13.26 3380848
2008-12-09 13.14 13.50 12.82 12.92 3919447
2008-12-10 13.16 13.23 12.75 13.02 2844812
2008-12-11 12.87 13.11 12.25 12.39 3056625
2008-12-12 12.02 12.70 11.88 12.65 2280760
2008-12-15 12.72 12.75 12.03 12.27 2588867
2008-12-16 12.66 13.22 12.24 13.18 2701523
2008-12-17 12.10 12.45 9.13 9.58 18837007
2008-12-18 10.01 10.38 9.60 9.75 9152165
2008-12-19 9.83 9.90 9.36 9.50 5532583
2008-12-22 9.43 9.93 9.30 9.67 5867053
2008-12-23 9.95 9.95 9.35 9.41 3376407
2008-12-24 9.66 9.87 9.40 9.80 1274688
2008-12-26 9.80 9.94 9.65 9.84 1380966
2008-12-29 9.83 9.87 9.61 9.79 2824254
2008-12-30 9.84 9.90 9.70 9.90 2591637
2008-12-31 9.89 9.90 9.60 9.78 4429736
2009-01-02 9.80 10.56 9.80 10.52 2988528
2009-01-05 10.50 10.58 10.17 10.55 3714997
2009-01-06 10.63 10.95 10.41 10.56 5508423
2009-01-07 10.40 10.46 10.03 10.09 4472636
2009-01-08 10.06 10.21 9.86 10.18 4782752
2009-01-09 10.22 10.34 9.85 10.11 2577920
2009-01-12 10.11 10.23 9.97 10.06 3163337
2009-01-13 9.67 9.77 9.39 9.54 3574799
2009-01-14 9.39 9.52 9.16 9.21 3246845
2009-01-15 9.20 9.20 8.61 8.84 4996092
2009-01-16 8.97 8.98 8.78 8.83 4509449
2009-01-20 8.90 9.10 8.50 8.57 5546044
2009-01-21 8.59 8.81 8.35 8.79 3171063
2009-01-22 8.66 8.83 8.44 8.64 3096326
2009-01-23 8.30 8.83 8.25 8.69 4771283
2009-01-26 8.82 9.16 8.57 8.80 3804987
2009-01-27 8.88 8.96 8.54 8.73 3797033
2009-01-28 8.92 9.28 8.83 9.21 3456794
2009-01-29 9.10 9.38 8.63 8.73 5180782
2009-01-30 9.17 9.17 8.00 8.08 5113366
2009-02-02 8.01 8.18 7.81 8.10 3300410
2009-02-03 8.13 8.16 7.85 8.09 3905355
2009-02-04 8.13 8.29 7.76 7.84 3686070
2009-02-05 7.85 8.12 7.61 8.06 5280514
2009-02-06 8.05 8.56 7.96 8.42 3526802
2009-02-09 8.43 8.60 8.20 8.38 2319240
2009-02-10 8.28 8.47 7.65 7.76 5120088
2009-02-11 7.82 7.99 7.62 7.71 5398523
2009-02-12 7.70 7.82 7.50 7.79 6112520
2009-02-13 7.74 7.81 7.52 7.58 5168912
2009-02-17 7.44 7.46 7.16 7.33 5327205
2009-02-18 7.37 7.37 6.89 6.94 5525385
2009-02-19 7.04 7.04 6.52 6.53 7151679
2009-02-20 6.40 6.50 6.01 6.41 4807754
2009-02-23 6.47 6.49 6.20 6.24 3758816
2009-02-24 6.26 6.28 5.91 6.12 6188567
2009-02-25 6.08 6.16 5.69 5.82 7156136
2009-02-26 5.96 5.99 5.71 5.73 6760237
2009-02-27 5.61 5.86 5.61 5.65 4149187
2009-03-02 5.53 5.61 5.10 5.11 4368228
2009-03-03 5.17 5.44 4.89 4.95 7184087
2009-03-04 5.02 5.19 4.80 5.04 6016453
2009-03-05 4.94 4.98 4.64 4.71 4929036
2009-03-06 4.76 4.86 4.59 4.71 5067244
2009-03-09 4.66 4.85 4.51 4.54 3291243
2009-03-10 4.64 4.92 4.55 4.80 7089354
2009-03-11 4.83 5.00 4.79 4.86 3541184
2009-03-12 4.86 5.23 4.71 5.21 4638069
2009-03-13 5.27 5.65 5.21 5.61 5467898
2009-03-16 6.33 6.54 6.10 6.17 8494888
2009-03-17 6.16 6.34 6.11 6.32 5229314
2009-03-18 6.39 7.06 6.34 6.87 8906157
2009-03-19 6.97 7.08 6.62 6.71 5971354
2009-03-20 6.77 6.81 6.43 6.58 5060642
2009-03-23 6.75 7.26 6.65 7.25 5052686
2009-03-24 6.39 6.89 6.35 6.56 12662080
2009-03-25 6.62 6.80 5.95 6.18 22830412
2009-03-26 6.19 6.95 6.18 6.84 15628290
2009-03-27 6.59 7.07 6.59 6.91 8111093
2009-03-30 6.76 6.80 6.26 6.36 6727256
2009-03-31 6.43 6.52 6.20 6.38 9432258
2009-04-01 6.27 6.69 6.22 6.64 5835336
2009-04-02 6.80 7.34 6.75 7.19 8132822
2009-04-03 7.20 7.42 6.96 7.30 3380470
2009-04-06 7.20 7.32 6.94 7.17 4776987
2009-04-07 7.02 7.18 6.90 6.96 3239978
2009-04-08 7.00 7.14 6.80 6.94 3158745
2009-04-09 7.17 7.57 7.17 7.57 3949484
2009-04-13 7.50 7.63 7.27 7.50 3509787
2009-04-14 7.42 7.45 7.15 7.19 3621531
2009-04-15 7.10 7.53 7.05 7.49 4498239
2009-04-16 7.68 7.75 7.30 7.45 6245585
2009-04-17 7.45 8.04 7.36 7.92 8908537
2009-04-20 7.78 7.85 7.28 7.34 5363556
2009-04-21 7.33 7.79 7.33 7.61 6817578
2009-04-22 7.63 8.57 7.53 8.17 9305247
2009-04-23 8.20 8.51 8.15 8.41 8578409
2009-04-24 8.35 8.35 7.98 8.30 11408238
2009-04-27 8.17 8.35 7.94 8.08 5351232
2009-04-28 8.00 8.37 7.92 8.21 5634578
2009-04-29 8.31 8.99 8.25 8.67 9301866
2009-04-30 9.57 11.15 9.57 10.45 25217528
2009-05-01 10.37 11.06 10.16 10.81 10434982
2009-05-04 10.88 11.39 10.80 11.32 7954585
2009-05-05 11.25 11.42 10.92 11.11 5612250
2009-05-06 11.27 11.27 10.75 10.84 7382589
2009-05-07 10.96 11.09 10.60 10.83 6760356
2009-05-08 10.92 11.32 10.70 11.32 4282997
2009-05-11 11.12 11.31 10.66 10.74 5720226
2009-05-12 11.07 11.34 10.33 10.66 6369218
2009-05-13 10.50 10.54 9.84 10.11 6075605
2009-05-14 10.10 10.44 9.92 10.37 5522307
2009-05-15 10.40 10.94 10.19 10.39 6126173
2009-05-18 10.49 10.70 10.25 10.69 4031313
2009-05-19 10.57 10.93 10.52 10.91 6251263
2009-05-20 11.02 11.39 10.93 11.11 7178134
2009-05-21 11.10 11.12 10.59 10.86 8215666
2009-05-22 10.88 11.20 10.86 11.11 3450002
2009-05-26 10.95 11.44 10.93 11.39 4971896
2009-05-27 11.37 11.60 11.10 11.24 5747041
2009-05-28 11.32 11.42 10.82 11.23 4395089
2009-05-29 11.30 11.52 11.10 11.51 5186105
2009-06-01 11.80 12.15 11.70 11.86 4850070
2009-06-02 11.85 11.94 11.60 11.74 3982175
2009-06-03 11.62 11.84 11.31 11.53 5303098
2009-06-04 11.55 11.62 11.22 11.51 3584581
2009-06-05 11.65 11.74 11.24 11.36 3560313
2009-06-08 11.17 11.55 11.05 11.39 4152776
2009-06-09 11.43 11.73 11.13 11.63 4781257
2009-06-10 11.73 11.91 11.04 11.31 4741503
2009-06-11 11.40 11.48 11.04 11.08 3651863
2009-06-12 11.03 11.07 10.38 10.80 4274529
2009-06-15 10.68 10.75 10.53 10.62 4579489
2009-06-16 10.61 10.71 10.39 10.42 3501103
2009-06-17 10.41 10.70 10.29 10.47 3653298
2009-06-18 10.53 10.68 10.33 10.57 3625303
2009-06-19 10.69 10.88 10.61 10.68 3419880
2009-06-22 10.09 10.40 9.98 10.07 5480362
2009-06-23 10.06 10.22 9.85 9.96 3835285
2009-06-24 10.04 10.32 9.99 10.11 5163394
2009-06-25 10.07 10.60 9.98 10.51 4535477
2009-06-26 10.40 10.49 10.22 10.28 2967410
2009-06-29 10.34 10.50 10.14 10.39 3154252
2009-06-30 10.40 10.49 10.15 10.41 4999355
2009-07-01 10.51 10.76 10.45 10.67 3398456
2009-07-02 10.52 10.59 10.20 10.20 1935700
2009-07-06 10.10 10.28 10.00 10.17 3145130
2009-07-07 10.15 10.15 9.82 9.85 4432433
2009-07-08 9.79 10.09 9.79 10.04 3898974
2009-07-09 10.15 10.48 10.09 10.39 6263262
2009-07-10 10.31 10.49 10.14 10.27 3696597
2009-07-13 10.27 10.48 10.13 10.42 2628230
2009-07-14 10.39 10.71 10.29 10.70 5472913
2009-07-15 10.77 11.09 10.77 11.09 3455563
2009-07-16 11.07 11.34 11.05 11.31 2417558
2009-07-17 11.31 11.46 11.20 11.43 3997765
2009-07-20 11.47 11.87 11.42 11.85 3514420
2009-07-21 11.88 11.97 11.44 11.63 5345426
2009-07-22 11.50 11.76 11.48 11.64 3748651
2009-07-23 11.75 12.35 11.68 12.20 5259131
2009-07-24 12.11 12.28 11.99 12.23 6498126
2009-07-27 12.19 12.50 12.18 12.29 6670633
2009-07-28 12.17 12.46 12.11 12.27 7190856
2009-07-29 12.23 12.52 12.11 12.26 6565151
2009-07-30 13.08 13.25 12.43 12.81 11006420
2009-07-31 12.81 13.15 12.70 12.87 4698925
2009-08-03 13.04 13.73 12.95 13.66 8150351
2009-08-04 13.61 13.83 13.55 13.71 5619053
2009-08-05 13.80 13.84 13.31 13.67 5284528
2009-08-06 13.67 13.84 13.31 13.33 4515327
2009-08-07 13.58 14.00 13.56 13.86 6089194
2009-08-10 13.84 13.84 13.53 13.61 3825770
2009-08-11 13.55 13.57 13.22 13.36 5474626
2009-08-12 13.36 13.74 13.36 13.51 5474214
2009-08-13 13.61 14.05 13.31 14.05 7167849
2009-08-14 14.07 14.12 13.54 13.73 5100098
2009-08-17 13.43 13.63 13.03 13.31 6322426
2009-08-18 13.34 13.45 13.17 13.31 3559526
2009-08-19 13.24 13.65 12.92 13.60 2680597
2009-08-20 13.63 13.63 13.35 13.46 7388338
2009-08-21 13.58 13.83 13.33 13.69 4193140
2009-08-24 13.71 13.71 13.32 13.49 3834868
2009-08-25 13.58 13.99 13.47 13.90 4833640
2009-08-26 13.89 14.00 13.64 13.92 4828349
2009-08-27 13.90 13.99 13.58 13.86 2736252
2009-08-28 13.93 14.00 13.52 13.64 2439228
2009-08-31 13.81 14.11 13.64 13.92 5105109
2009-09-01 13.73 14.42 13.61 13.66 7631989
2009-09-02 13.59 13.65 13.39 13.43 4427691
2009-09-03 13.61 13.61 13.33 13.60 6075983
2009-09-04 13.54 14.08 13.41 13.97 5375658
2009-09-08 14.07 14.42 13.97 14.40 5672095
2009-09-09 14.50 14.77 14.11 14.73 7780547
2009-09-10 14.73 15.30 14.58 15.03 10770130
2009-09-11 15.08 15.45 15.00 15.11 5555955
2009-09-14 15.02 15.21 14.80 15.20 3746141
2009-09-15 15.17 15.35 15.00 15.11 5203223
2009-09-16 15.14 15.60 15.00 15.60 4882335
2009-09-17 15.54 15.60 15.17 15.28 4877667
2009-09-18 15.40 15.90 15.32 15.78 5149038
2009-09-21 15.61 15.73 15.28 15.66 4958664
2009-09-22 15.69 15.93 15.63 15.82 5783664
2009-09-23 15.82 16.06 15.74 15.85 6126824
2009-09-24 15.87 16.10 15.30 15.40 5132604
2009-09-25 15.31 15.40 14.91 15.12 5134458
2009-09-28 15.16 15.76 15.03 15.71 5462405
2009-09-29 15.72 15.85 15.51 15.62 5987455
2009-09-30 15.70 15.84 15.14 15.69 4448124
2009-10-01 15.57 15.57 14.84 14.97 5584914
2009-10-02 14.80 15.09 14.52 14.95 4791926
2009-10-05 15.11 15.25 14.89 15.18 4159354
2009-10-06 15.19 15.32 14.91 15.03 4910307
2009-10-07 15.10 15.11 14.62 14.79 9690652
2009-10-08 14.97 15.13 14.76 15.06 5917437
2009-10-09 14.99 15.15 14.86 15.10 3514277
2009-10-12 15.10 15.36 15.08 15.11 1698405
2009-10-13 15.10 15.25 14.96 15.15 2014707
2009-10-14 15.28 15.38 15.00 15.14 3417133
2009-10-15 15.06 15.19 14.94 15.18 3131924
2009-10-16 15.01 15.18 14.79 15.03 4559770
2009-10-19 15.12 15.34 15.00 15.06 2191115
2009-10-20 15.11 15.11 14.89 15.04 4649731
2009-10-21 14.96 15.37 14.93 14.97 5311634
2009-10-22 15.00 15.57 14.99 15.50 3826631
2009-10-23 15.71 15.73 15.11 15.15 3408434
2009-10-26 15.14 15.42 14.76 14.82 3775576
2009-10-27 14.87 15.11 14.67 14.82 5803284
2009-10-28 14.48 14.59 13.66 13.99 10874759
2009-10-29 14.21 14.75 14.08 14.54 6225756
2009-10-30 14.42 14.60 14.15 14.51 6583260
2009-11-02 14.22 14.40 13.88 14.12 6071306
2009-11-03 13.82 14.27 13.82 14.14 5247129
2009-11-04 14.23 14.58 14.07 14.23 5778300
2009-11-05 14.32 14.69 14.27 14.52 4139579
2009-11-06 14.49 14.63 14.32 14.42 4669851
2009-11-09 14.52 15.00 14.51 14.99 2531708
2009-11-10 14.93 15.01 14.71 14.93 2643376
2009-11-11 15.10 15.10 14.72 14.76 3544830
2009-11-12 14.70 14.74 14.45 14.46 3488932
2009-11-13 14.47 14.79 14.36 14.71 3048201
2009-11-16 14.82 14.99 14.64 14.76 3936469
2009-11-17 14.77 14.78 14.52 14.70 2443768
2009-11-18 14.68 14.76 14.52 14.68 3158024
2009-11-19 14.54 14.65 14.20 14.45 2441642
2009-11-20 14.38 14.50 14.22 14.45 2525109
2009-11-23 14.57 14.82 14.50 14.59 2321306
2009-11-24 14.55 14.74 14.51 14.72 2574565
2009-11-25 14.73 14.90 14.65 14.86 1697478
2009-11-27 14.48 14.76 14.28 14.65 920102
2009-11-30 14.61 14.62 14.37 14.51 2351119
2009-12-01 14.66 15.02 14.64 14.85 2701149
2009-12-02 14.91 15.24 14.86 14.97 2274844
2009-12-03 14.93 15.05 14.82 14.86 1831685
2009-12-04 15.05 15.38 14.99 15.14 3084938
2009-12-07 15.11 15.18 14.89 14.94 2401377
2009-12-08 14.73 14.89 14.51 14.55 2577722
2009-12-09 14.42 14.80 14.40 14.76 2802896
2009-12-10 14.90 15.03 14.71 14.73 2282772
2009-12-11 14.81 15.15 14.78 15.11 1782829
2009-12-14 15.17 15.23 15.01 15.17 1799110
2009-12-15 15.02 15.10 14.85 14.98 1734595
2009-12-16 15.02 15.06 14.81 14.82 2095766
2009-12-17 14.77 14.93 14.60 14.64 2659270
2009-12-18 14.70 15.00 14.66 14.83 3648641
2009-12-21 14.89 15.23 14.87 15.02 2517216
2009-12-22 14.93 15.23 14.91 14.99 2480029
2009-12-23 15.03 15.30 15.00 15.28 2792964
2009-12-24 15.28 15.37 15.24 15.32 364379
2009-12-28 15.34 15.39 15.10 15.17 1191559
2009-12-29 15.20 15.23 15.00 15.11 1548226
2009-12-30 15.06 15.18 15.01 15.12 1034332
2009-12-31 15.11 15.18 15.01 15.01 1228974
2010-01-04 15.12 15.43 15.07 15.20 2925785
2010-01-05 15.27 15.28 14.98 15.11 2885356
2010-01-06 15.05 15.40 15.04 15.38 4676457
2010-01-07 15.54 15.87 15.33 15.82 3613123
2010-01-08 15.70 15.80 15.56 15.77 1915820
2010-01-11 15.86 15.86 15.56 15.60 2321651
2010-01-12 15.46 15.59 15.22 15.40 3032895
2010-01-13 15.40 15.57 15.38 15.51 2513938
2010-01-14 15.46 15.55 15.42 15.45 2204261
2010-01-15 15.38 15.44 14.91 14.91 4555375
2010-01-19 15.02 15.44 14.93 15.20 10731451
2010-01-20 15.13 15.24 15.01 15.13 4472687
2010-01-21 15.23 15.23 14.73 14.77 5474435
2010-01-22 14.72 14.93 14.44 14.47 4615766
2010-01-25 14.61 14.70 14.42 14.54 2533691
2010-01-26 14.44 14.60 14.36 14.43 3819051
2010-01-27 14.43 14.50 14.02 14.26 4837186
2010-01-28 14.32 14.36 14.04 14.20 4505011
2010-01-29 14.02 14.11 13.21 13.57 15226627
2010-02-01 13.81 13.81 13.39 13.64 9550206
2010-02-02 14.03 14.48 13.83 14.24 7714356
2010-02-03 14.14 14.31 14.03 14.13 4598707
2010-02-04 14.01 14.05 13.54 13.56 4746706
2010-02-05 13.53 13.56 13.11 13.36 5776413
2010-02-08 13.75 13.92 13.51 13.58 6038769
2010-02-09 13.74 13.88 13.58 13.84 3776019
2010-02-10 13.83 13.85 13.50 13.64 4896455
2010-02-11 13.59 13.84 13.46 13.77 6039161
2010-02-12 13.59 13.81 13.45 13.78 3292702
2010-02-16 13.81 13.85 13.65 13.76 4969008
2010-02-17 13.81 13.88 13.61 13.75 3937955
2010-02-18 13.69 13.90 13.66 13.83 2232002
2010-02-19 13.73 13.82 13.68 13.77 3511760
2010-02-22 13.80 13.98 13.78 13.84 2405955
2010-02-23 13.85 13.95 13.64 13.71 3380743
2010-02-24 13.74 13.74 13.47 13.65 3946209
2010-02-25 13.54 13.74 13.37 13.68 4020575
2010-02-26 13.67 13.75 13.56 13.75 2844324
2010-03-01 13.77 13.91 13.68 13.82 2430690
2010-03-02 13.89 13.91 13.80 13.87 3158461
2010-03-03 13.90 14.16 13.84 13.98 5086692
2010-03-04 13.99 14.23 13.94 14.18 3204719
2010-03-05 14.25 14.57 14.23 14.51 4111152
2010-03-08 14.54 14.66 14.41 14.64 2614036
2010-03-09 14.59 15.14 14.52 15.01 7479035
2010-03-10 15.00 15.56 14.91 15.32 8969322
2010-03-11 15.24 15.37 15.16 15.31 4643746
2010-03-12 15.38 15.40 15.23 15.36 2565729
2010-03-15 15.35 15.43 15.21 15.39 2769425
2010-03-16 15.35 15.51 15.32 15.51 2487170
2010-03-17 15.62 15.88 15.45 15.77 6514161
2010-03-18 15.79 15.82 15.51 15.72 3916076
2010-03-19 15.77 15.79 15.25 15.34 5133071
2010-03-22 15.21 15.54 15.21 15.50 5240978
2010-03-23 15.53 15.66 15.43 15.60 2601320
2010-03-24 15.57 15.57 15.29 15.44 2800032
2010-03-25 15.59 15.62 15.29 15.29 3435592
2010-03-26 15.37 15.41 15.14 15.26 2925193
2010-03-29 15.34 15.38 15.19 15.31 2316209
2010-03-30 15.34 15.47 15.13 15.37 2124144
2010-03-31 15.28 15.38 15.15 15.20 4130494
2010-04-01 15.34 15.63 15.24 15.62 5983331
2010-04-05 15.63 15.92 15.62 15.86 2846196
2010-04-06 15.83 16.10 15.68 16.01 4946422
2010-04-07 15.99 16.14 15.89 16.03 5555241
2010-04-08 15.95 16.17 15.83 16.16 3780184
2010-04-09 16.16 16.37 16.04 16.29 2743052
2010-04-12 16.41 16.80 16.36 16.71 5315738
2010-04-13 16.70 16.75 16.51 16.69 3192058
2010-04-14 16.74 16.85 16.65 16.79 4325851
2010-04-15 16.70 16.89 16.51 16.88 3109288
2010-04-16 16.82 16.92 16.50 16.66 3831853
2010-04-19 16.64 16.75 16.47 16.75 3375010
2010-04-20 16.89 17.07 16.78 16.99 3774836
2010-04-21 17.04 17.31 17.02 17.29 4268974
2010-04-22 17.19 17.69 17.03 17.67 4621032
2010-04-23 17.68 17.89 17.56 17.71 6157123
2010-04-26 17.38 17.70 17.32 17.32 6260844
2010-04-27 17.23 17.41 16.97 17.00 6777816
2010-04-28 17.08 17.17 16.80 17.07 4033181
2010-04-29 17.18 17.27 16.89 16.95 7048343
2010-04-30 17.83 17.96 17.02 17.07 11513132
2010-05-03 17.19 17.77 17.19 17.71 4842376
2010-05-04 17.30 17.55 17.01 17.09 4910250
2010-05-05 16.84 17.15 16.52 16.60 5692665
2010-05-06 16.49 16.89 15.12 16.03 8366444
2010-05-07 16.07 16.10 15.46 15.69 9296776
2010-05-10 16.35 16.86 16.35 16.63 4539395
2010-05-11 16.35 16.97 16.35 16.74 4525896
2010-05-12 16.78 17.17 16.67 17.11 4608799
2010-05-13 17.15 17.16 16.65 16.72 3759797
2010-05-14 16.58 16.65 16.19 16.49 6765809
2010-05-17 16.51 16.84 16.27 16.79 5734774
2010-05-18 16.89 16.96 16.35 16.40 4665506
2010-05-19 16.28 16.47 16.00 16.27 5826302
2010-05-20 15.89 16.08 15.64 15.70 7173208
2010-05-21 15.31 16.06 15.31 15.77 5352638
2010-05-24 15.70 16.10 15.64 15.87 5019894
2010-05-25 15.56 16.08 15.21 16.07 8586224
2010-05-26 16.24 16.55 16.15 16.23 6933015
2010-05-27 16.55 16.92 16.51 16.91 4991879
2010-05-28 16.83 16.99 16.48 16.66 3931225
2010-06-01 16.55 17.50 16.45 16.66 8528942
2010-06-02 16.73 17.05 16.50 17.04 6077763
2010-06-03 17.10 17.19 16.83 17.04 2763803
2010-06-04 16.64 16.71 16.30 16.37 5323525
2010-06-07 16.39 16.39 15.88 15.93 6284172
2010-06-08 15.93 16.17 15.75 16.12 9423429
2010-06-09 16.15 16.65 16.15 16.28 5890543
2010-06-10 16.58 16.76 16.36 16.50 4413609
2010-06-11 16.29 16.62 16.09 16.62 2931958
2010-06-14 16.77 16.95 16.51 16.63 2540152
2010-06-15 16.73 16.98 16.56 16.96 1776903
2010-06-16 16.77 17.00 16.71 16.89 5192523
2010-06-17 16.99 16.99 16.21 16.82 7205875
2010-06-18 16.84 17.09 16.83 16.99 3725595
2010-06-21 17.24 17.29 16.39 16.48 3577466
2010-06-22 16.44 16.60 15.92 15.97 5320569
2010-06-23 15.93 16.24 15.61 16.12 5537991
2010-06-24 16.01 16.09 15.64 15.71 6875373
2010-06-25 15.73 15.96 15.57 15.86 6300329
2010-06-28 15.94 16.05 15.67 15.74 3468320
2010-06-29 15.49 15.53 14.82 14.92 5570293
2010-06-30 14.87 14.97 14.55 14.64 6395594
2010-07-01 14.70 14.70 14.25 14.54 5809922
2010-07-02 14.57 14.63 14.18 14.28 3314685
2010-07-06 14.63 14.65 14.14 14.28 4240251
2010-07-07 14.29 14.87 14.28 14.84 3780270
2010-07-08 15.34 15.34 14.97 15.20 3396294
2010-07-09 15.22 15.46 15.11 15.39 2839636
2010-07-12 15.31 15.43 14.97 15.19 5475408
2010-07-13 15.32 15.65 15.28 15.53 3593560
2010-07-14 15.53 15.68 15.35 15.49 3699965
2010-07-15 15.46 15.55 15.18 15.52 3270924
2010-07-16 15.43 15.43 14.90 14.95 3282384
2010-07-19 14.99 15.12 14.78 15.08 2499051
2010-07-20 14.84 15.33 14.74 15.27 2555746
2010-07-21 15.32 15.50 15.11 15.18 2747542
2010-07-22 15.37 15.69 15.36 15.55 2703089
2010-07-23 15.44 15.83 15.44 15.77 2070395
2010-07-26 15.77 16.05 15.72 16.00 3049810
2010-07-27 16.03 16.06 15.78 15.86 2921481
2010-07-28 15.86 15.88 15.61 15.69 2578240
2010-07-29 15.78 15.95 15.39 15.58 3537461
2010-07-30 15.42 15.69 15.06 15.50 7945609
2010-08-02 15.76 16.18 15.72 16.02 10873556
2010-08-03 16.23 16.59 16.20 16.37 6797493
2010-08-04 16.44 16.57 16.38 16.48 2661152
2010-08-05 16.33 16.53 16.26 16.46 1772553
2010-08-06 16.31 16.40 16.02 16.37 1820207
2010-08-09 16.51 16.62 16.38 16.59 2792457
2010-08-10 16.39 16.85 16.34 16.74 4144645
2010-08-11 16.46 16.58 16.10 16.17 4526287
2010-08-12 15.86 16.04 15.77 16.00 2266206
2010-08-13 15.93 16.18 15.90 16.02 1691029
2010-08-16 15.87 16.16 15.78 16.05 1690381
2010-08-17 16.04 16.05 15.81 15.88 21663118
2010-08-18 15.88 16.07 15.79 16.00 4381219
2010-08-19 15.94 15.96 15.40 15.55 4140700
2010-08-20 15.40 15.54 15.19 15.34 3351025
2010-08-23 15.43 15.52 15.20 15.24 2749600
2010-08-24 15.00 15.43 14.98 15.33 4999979
2010-08-25 15.22 15.36 15.06 15.32 3462978
2010-08-26 15.37 15.47 15.08 15.16 4328604
2010-08-27 15.25 15.41 14.94 15.40 2285579
2010-08-30 15.36 15.40 15.03 15.03 1632551
2010-08-31 14.90 15.16 14.86 15.01 2855227
2010-09-01 15.21 15.55 15.20 15.47 3451128
2010-09-02 15.52 15.78 15.44 15.73 2936315
2010-09-03 15.86 16.15 15.79 16.10 2945049
2010-09-07 16.05 16.19 16.00 16.10 4180367
2010-09-08 16.12 16.37 16.01 16.16 5075922
2010-09-09 16.40 16.77 16.30 16.73 4767754
2010-09-10 17.01 17.29 16.78 16.83 4082322
2010-09-13 17.00 17.25 16.95 17.11 3611576
2010-09-14 16.80 16.98 16.64 16.91 3855538
2010-09-15 16.89 16.98 16.64 16.89 2965141
2010-09-16 16.83 16.99 16.66 16.79 3133473
2010-09-17 16.87 16.94 16.62 16.74 4316782
2010-09-20 16.78 17.85 16.77 17.75 8133663
2010-09-21 17.77 17.85 17.34 17.50 4371966
2010-09-22 17.43 17.53 17.23 17.27 2584321
2010-09-23 17.05 17.49 16.97 17.26 1847385
2010-09-24 17.48 17.89 17.43 17.87 2661055
2010-09-27 17.80 17.86 17.63 17.77 3038757
2010-09-28 17.76 18.11 17.68 18.07 3212481
2010-09-29 17.92 17.99 17.79 17.92 2267346
2010-09-30 18.02 18.17 17.78 17.81 2418988
2010-10-01 17.97 18.03 17.72 17.99 1887691
2010-10-04 17.97 18.09 17.72 17.87 2244745
2010-10-05 18.00 18.48 18.00 18.38 4686197
2010-10-06 18.38 18.47 18.16 18.27 9526241
2010-10-07 18.40 18.44 18.05 18.17 2796986
2010-10-08 18.14 18.38 18.14 18.28 3113864
2010-10-11 18.25 18.27 18.07 18.12 2263524
2010-10-12 18.10 18.14 17.61 17.81 5958156
2010-10-13 17.93 18.39 17.81 18.14 4098130
2010-10-14 18.13 18.35 18.10 18.14 3385529
2010-10-15 18.21 18.27 17.95 18.11 2903289
2010-10-18 18.09 18.26 17.98 18.23 1971219
2010-10-19 18.01 18.16 17.53 17.66 5512977
2010-10-20 17.67 17.93 17.62 17.82 3026926
2010-10-21 17.86 18.04 17.80 17.96 2755581
2010-10-22 17.96 18.15 17.94 18.07 2120786
2010-10-25 18.18 18.42 18.09 18.13 2776350
2010-10-26 18.01 18.09 17.89 17.96 3207783
2010-10-27 17.71 17.92 17.64 17.89 2448747
2010-10-28 18.06 18.13 17.68 17.80 3949162
2010-10-29 17.58 17.78 17.19 17.65 7308502
2010-11-01 17.72 18.04 17.60 17.78 4898710
2010-11-02 17.87 18.05 17.68 17.82 3179904
2010-11-03 17.83 17.94 17.57 17.87 2839112
2010-11-04 18.05 18.14 17.89 17.90 4623332
2010-11-05 17.85 17.93 17.31 17.47 6210992
2010-11-08 17.38 17.59 17.27 17.55 5044315
2010-11-09 17.56 17.56 17.30 17.37 4177958
2010-11-10 17.39 17.39 17.19 17.30 3521489
2010-11-11 17.13 17.41 17.10 17.37 2445619
2010-11-12 17.25 17.30 17.06 17.28 2528102
2010-11-15 17.32 17.55 17.27 17.35 2034620
2010-11-16 17.11 17.33 17.06 17.27 3458242
2010-11-17 17.25 17.35 17.15 17.24 2480587
2010-11-18 17.43 17.43 17.09 17.10 5048809
2010-11-19 17.05 17.16 16.98 17.13 2714255
2010-11-22 17.06 17.16 16.91 17.01 2825820
2010-11-23 16.79 16.94 16.72 16.74 2830909
2010-11-24 16.88 17.26 16.85 17.18 7457388
2010-11-26 16.99 17.20 16.94 17.14 1406269
2010-11-29 17.02 17.17 16.87 17.14 2378567
2010-11-30 16.97 17.04 16.71 16.77 9124774
2010-12-01 16.99 17.42 16.95 17.37 4098376
2010-12-02 17.41 17.71 17.33 17.60 3149081
2010-12-03 17.51 17.71 17.49 17.69 2632189
2010-12-06 17.62 17.72 17.45 17.58 3408546
2010-12-07 17.78 17.83 17.49 17.52 4623663
2010-12-08 17.55 17.63 17.48 17.52 3214115
2010-12-09 17.50 17.59 17.44 17.57 3241263
2010-12-10 17.63 17.66 17.50 17.58 2153122
2010-12-13 17.66 17.69 17.41 17.51 2422967
2010-12-14 17.50 17.65 17.40 17.53 2635555
2010-12-15 17.78 18.04 17.74 17.77 5302843
2010-12-16 17.83 17.86 17.73 17.80 2747882
2010-12-17 17.85 18.02 17.74 18.00 4405814
2010-12-20 18.01 18.29 17.98 18.24 3429257
2010-12-21 18.24 18.41 18.18 18.35 3259225
2010-12-22 18.35 18.41 18.27 18.32 2358205
2010-12-23 18.25 18.27 18.11 18.19 1393544
2010-12-27 18.08 18.18 18.04 18.16 1262159
2010-12-28 18.16 18.21 18.00 18.03 1718723
2010-12-29 18.05 18.10 17.97 18.02 2388427
2010-12-30 18.00 18.11 17.92 18.02 933313
2010-12-31 17.96 18.22 17.91 18.18 1476831
2011-01-03 18.27 18.32 18.17 18.26 2572190
2011-01-04 18.27 18.32 17.93 18.10 2339321
2011-01-05 17.99 18.26 17.99 18.26 2851389
2011-01-06 18.32 18.35 18.08 18.30 2719250
2011-01-07 18.42 18.42 17.97 18.07 3759260
2011-01-10 17.97 18.10 17.65 18.08 3450782
2011-01-11 18.06 18.07 17.64 17.87 4612266
2011-01-12 17.95 18.21 17.93 18.21 2812207
2011-01-13 18.24 18.24 17.75 17.78 5840441
2011-01-14 17.72 17.83 17.63 17.76 3572511
2011-01-18 17.72 17.92 17.67 17.90 2869677
2011-01-19 17.87 17.93 17.57 17.64 5310157
2011-01-20 17.61 17.88 17.60 17.77 2424987
2011-01-21 17.90 17.93 17.65 17.70 2649103
2011-01-24 17.70 17.88 17.65 17.86 2768922
2011-01-25 17.84 18.01 17.71 17.97 3191986
2011-01-26 18.04 18.35 17.95 18.25 4853235
2011-01-27 18.26 19.49 18.26 19.34 14123354
2011-01-28 19.42 19.74 19.23 19.34 6679496
2011-01-31 19.43 19.49 19.19 19.25 3631643
2011-02-01 19.41 19.55 19.30 19.47 3611385
2011-02-02 19.38 19.52 19.28 19.37 2323495
2011-02-03 19.39 19.45 19.25 19.43 2369717
2011-02-04 19.40 19.66 19.30 19.61 2269019
2011-02-07 19.62 19.77 19.55 19.68 1640927
2011-02-08 19.71 19.77 19.60 19.76 2021530
2011-02-09 19.69 19.75 19.49 19.68 2109720
2011-02-10 19.57 19.91 19.45 19.86 2395842
2011-02-11 19.75 20.02 19.74 20.02 2545622
2011-02-14 19.98 20.01 19.82 19.93 1559228
2011-02-15 19.82 19.99 19.62 19.89 3647012
2011-02-16 19.92 20.10 19.79 19.94 2038796
2011-02-17 19.83 20.17 19.83 20.10 1651502
2011-02-18 20.14 20.38 19.99 20.21 2440858
2011-02-22 20.02 20.11 19.68 19.78 2330839
2011-02-23 19.77 19.83 19.28 19.56 3034208
2011-02-24 19.55 19.61 18.98 19.23 4123396
2011-02-25 19.34 19.53 19.24 19.42 2196055
2011-02-28 19.46 19.57 19.20 19.34 3570604
2011-03-01 19.42 19.54 19.02 19.06 4126693
2011-03-02 19.04 19.19 18.90 19.01 3536639
2011-03-03 19.16 19.46 19.16 19.26 2911937
2011-03-04 19.27 19.30 18.89 19.15 3202149
2011-03-07 19.17 19.25 18.97 19.04 2467075
2011-03-08 19.05 19.54 18.99 19.49 1735954
2011-03-09 19.41 19.63 19.29 19.58 1675276
2011-03-10 19.32 19.38 19.11 19.15 2858829
2011-03-11 19.12 19.56 19.08 19.54 2627844
2011-03-14 19.43 19.69 19.40 19.51 3771624
2011-03-15 18.98 19.18 18.84 19.04 4103359
2011-03-16 18.94 19.07 18.54 18.64 4469596
2011-03-17 19.12 19.12 18.76 18.80 2129878
2011-03-18 19.08 19.10 18.75 18.87 2389974
2011-03-21 19.07 19.26 19.06 19.16 1919471
2011-03-22 19.19 19.24 18.97 19.05 1709270
2011-03-23 18.97 19.15 18.86 19.11 1931898
2011-03-24 19.23 19.28 18.97 19.21 3661984
2011-03-25 19.27 19.64 19.24 19.52 2936795
2011-03-28 19.57 19.60 19.25 19.25 1703545
2011-03-29 19.19 19.29 19.03 19.26 2747691
2011-03-30 19.36 19.42 19.24 19.36 2127957
2011-03-31 19.29 19.38 18.93 19.13 3609636
2011-04-01 19.24 19.46 19.12 19.25 2240969
2011-04-04 19.25 19.32 19.03 19.17 1734963
2011-04-05 19.10 19.30 18.90 19.22 3053110
2011-04-06 19.27 19.36 19.17 19.23 2248812
2011-04-07 19.24 19.27 18.93 19.02 2350353
2011-04-08 19.06 19.19 18.70 18.81 2114001
2011-04-11 18.80 18.85 18.66 18.83 1616859
2011-04-12 18.69 18.85 18.54 18.80 3233917
2011-04-13 18.86 18.94 18.73 18.93 1991582
2011-04-14 18.88 19.10 18.74 19.05 3032958
2011-04-15 19.10 19.25 19.05 19.13 2037950
2011-04-18 18.89 18.96 18.65 18.89 1802165
2011-04-19 18.90 19.16 18.89 19.12 2475792
2011-04-20 19.39 19.40 19.15 19.28 2196592
2011-04-21 19.34 19.35 19.15 19.27 1358688
2011-04-25 19.28 19.28 18.94 19.05 2188482
2011-04-26 19.15 19.28 19.00 19.24 2341086
2011-04-27 19.36 19.77 19.24 19.70 3786061
2011-04-28 19.64 19.81 19.54 19.73 3161995
2011-04-29 19.58 19.61 18.58 19.06 10497045
2011-05-02 19.10 19.13 18.42 18.66 7588369
2011-05-03 18.56 18.68 18.24 18.46 4626555
2011-05-04 18.47 18.67 18.23 18.65 3781634
2011-05-05 18.60 18.99 18.45 18.77 4595838
2011-05-06 18.91 18.98 18.55 18.65 3017062
2011-05-09 18.63 18.67 18.48 18.62 2597107
2011-05-10 18.63 18.80 18.54 18.77 1401698
2011-05-11 18.71 18.81 18.49 18.64 1514208
2011-05-12 18.59 18.70 18.45 18.60 2179995
2011-05-13 18.64 18.77 18.41 18.47 2694666
2011-05-16 18.46 18.67 18.25 18.31 3555838
2011-05-17 18.26 18.44 18.14 18.26 2845182
2011-05-18 18.32 18.33 18.12 18.32 1951566
2011-05-19 18.37 18.42 18.12 18.32 2215751
2011-05-20 18.31 18.31 17.85 17.86 3425430
2011-05-23 17.64 17.81 17.63 17.65 2868605
2011-05-24 17.68 17.70 17.28 17.37 3310776
2011-05-25 17.26 17.49 17.19 17.49 3012698
2011-05-26 17.35 17.64 17.27 17.56 3736064
2011-05-27 17.60 17.84 17.55 17.65 2619478
2011-05-31 17.78 17.86 17.71 17.81 3556329
2011-06-01 17.74 17.86 17.35 17.35 2476757
2011-06-02 17.34 17.37 16.94 16.97 3818831
2011-06-03 15.13 15.25 14.69 14.97 14351587
2011-06-06 14.97 15.08 14.14 14.45 11163022
2011-06-07 14.58 14.62 14.31 14.34 7029894
2011-06-08 14.31 14.52 14.20 14.35 6403589
2011-06-09 14.41 14.78 14.33 14.76 6790596
2011-06-10 14.63 14.78 14.46 14.61 5792667
2011-06-13 14.67 14.81 14.61 14.63 4004215
2011-06-14 14.81 14.81 14.66 14.72 3984647
2011-06-15 14.62 14.80 14.40 14.50 4678600
2011-06-16 14.50 14.67 14.32 14.52 4510171
2011-06-17 14.61 14.87 14.61 14.72 4014317
2011-06-20 14.71 15.16 14.66 15.07 4584173
2011-06-21 15.15 15.38 15.13 15.20 4294766
2011-06-22 15.58 15.58 14.99 15.00 5798559
2011-06-23 14.83 15.45 14.80 15.35 7104987
2011-06-24 15.78 15.95 15.52 15.66 9443569
2011-06-27 15.55 15.87 15.45 15.49 5147702
2011-06-28 15.57 15.59 15.37 15.57 3366367
2011-06-29 15.69 15.71 15.44 15.64 2686763
2011-06-30 15.69 15.89 15.65 15.78 5037382
2011-07-01 15.85 16.27 15.74 16.13 4323447
2011-07-05 16.13 16.19 15.86 15.97 2961086
2011-07-06 15.90 16.00 15.74 15.87 3026256
2011-07-07 16.00 16.13 15.95 16.07 2099525
2011-07-08 15.84 15.99 15.74 15.96 2865593
2011-07-11 15.80 15.81 15.44 15.50 2703319
2011-07-12 15.43 15.55 15.28 15.32 3082339
2011-07-13 15.46 15.60 15.28 15.31 3789834
2011-07-14 15.40 15.46 15.13 15.19 2319888
2011-07-15 15.24 15.38 15.02 15.38 2265440
2011-07-18 15.26 15.29 15.00 15.15 2432785
2011-07-19 15.19 15.47 15.19 15.44 2238390
2011-07-20 15.55 15.65 15.31 15.61 2848872
2011-07-21 15.68 15.68 15.20 15.22 5260145
2011-07-22 15.28 15.36 15.18 15.25 2052986
2011-07-25 15.09 15.23 15.00 15.11 2920881
2011-07-26 15.13 15.20 15.01 15.10 3343422
2011-07-27 15.00 15.04 14.56 14.68 5029998
2011-07-28 14.74 14.93 14.23 14.37 6055911
2011-07-29 15.18 15.94 14.53 15.52 9600992
2011-08-01 15.55 15.79 15.04 15.22 4986356
2011-08-02 15.04 15.09 14.25 14.25 6023192
2011-08-03 14.28 14.50 14.14 14.46 4021806
2011-08-04 14.22 14.25 13.06 13.07 12189582
2011-08-05 13.35 13.59 12.84 13.16 9055790
2011-08-08 12.82 12.97 11.85 12.01 6709863
2011-08-09 12.19 12.55 11.60 12.23 9433428
2011-08-10 12.00 12.21 11.50 11.55 11601033
2011-08-11 11.68 13.00 11.63 12.78 7053428
2011-08-12 13.04 13.96 12.98 13.94 10745082
2011-08-15 13.96 13.96 13.44 13.67 4797232
2011-08-16 13.53 13.68 13.27 13.45 3018128
2011-08-17 13.51 13.61 12.93 13.01 3861707
2011-08-18 12.69 12.71 12.08 12.38 6286345
2011-08-19 12.25 12.81 12.12 12.46 5947153
2011-08-22 12.78 12.86 12.53 12.59 3658051
2011-08-23 12.59 12.97 12.52 12.97 3369791
2011-08-24 12.93 13.37 12.83 13.34 3736048
2011-08-25 13.36 13.50 13.09 13.23 3780607
2011-08-26 13.10 13.64 12.82 13.46 3280972
2011-08-29 13.57 13.75 13.51 13.61 4257213
2011-08-30 13.59 13.65 13.28 13.55 4043124
2011-08-31 13.67 13.94 13.64 13.84 3886300
2011-09-01 13.78 14.03 13.69 13.76 4206321
2011-09-02 13.48 13.58 13.19 13.25 2281564
2011-09-06 12.79 13.18 12.72 13.07 2570957
2011-09-07 13.39 13.81 13.21 13.70 4098023
2011-09-08 13.56 13.74 13.26 13.33 2934910
2011-09-09 13.15 13.21 12.68 12.81 2605215
2011-09-12 12.62 12.86 12.43 12.73 2895370
2011-09-13 12.79 13.02 12.66 12.97 2365808
2011-09-14 12.99 13.37 12.73 13.09 2998621
2011-09-15 13.22 13.27 12.93 13.08 3323561
2011-09-16 13.10 13.22 12.94 12.99 3384289
2011-09-19 12.76 13.04 12.73 12.95 2299198
2011-09-20 13.03 13.18 12.59 12.59 3248644
2011-09-21 12.54 12.60 11.94 11.96 4490370
2011-09-22 11.56 11.86 11.44 11.57 5675969
2011-09-23 11.43 11.86 11.36 11.44 4903864
2011-09-26 11.52 11.79 11.31 11.77 7177976
2011-09-27 11.96 12.49 11.90 12.24 5661809
2011-09-28 12.28 12.29 11.94 11.95 4023569
2011-09-29 12.21 12.36 11.70 11.94 2957786
2011-09-30 11.74 12.00 11.59 11.87 5286430
2011-10-03 11.72 11.81 11.14 11.14 4240767
2011-10-04 10.91 11.70 10.87 11.67 3692446
2011-10-05 11.69 12.01 11.61 11.95 2613886
2011-10-06 11.95 12.30 11.84 12.20 1967882
2011-10-07 12.31 12.38 12.04 12.20 3217554
2011-10-10 12.40 12.58 12.36 12.50 2200764
2011-10-11 12.36 12.60 12.31 12.53 3140917
2011-10-12 12.64 13.00 12.50 12.79 3955247
2011-10-13 12.65 12.87 12.58 12.81 2681783
2011-10-14 13.01 13.17 12.89 13.09 3808167
2011-10-17 12.97 13.07 12.76 12.88 3330660
2011-10-18 12.86 13.36 12.67 13.14 3885908
2011-10-19 13.14 13.29 12.99 13.14 3798225
2011-10-20 13.13 13.24 12.96 13.11 3911564
2011-10-21 13.28 13.47 13.22 13.44 3897012
2011-10-24 13.44 13.67 13.39 13.54 3447500
2011-10-25 13.47 13.56 13.18 13.21 3880703
2011-10-26 13.42 13.62 13.13 13.51 3563728
2011-10-27 13.93 14.06 13.62 13.82 6233914
2011-10-28 14.55 15.98 14.55 15.36 17359930
2011-10-31 15.18 15.50 14.71 14.80 8236984
2011-11-01 14.40 15.60 14.37 14.98 9291808
2011-11-02 15.25 15.93 15.06 15.86 7876947
2011-11-03 15.95 16.07 15.70 15.78 6471561
2011-11-04 15.68 15.93 15.61 15.91 3471590
2011-11-07 15.87 15.94 15.61 15.81 3481993
2011-11-08 15.90 16.09 15.69 16.08 3276029
2011-11-09 15.68 15.85 15.47 15.55 4059323
2011-11-10 15.81 15.97 15.66 15.83 3010431
2011-11-11 16.05 16.53 16.00 16.20 2997507
2011-11-14 16.15 16.34 16.01 16.22 4605566
2011-11-15 16.15 16.23 15.89 16.08 4734065
2011-11-16 15.99 16.18 15.76 15.79 2096189
2011-11-17 15.71 15.82 15.15 15.27 4889709
2011-11-18 15.29 15.34 15.04 15.15 3587902
2011-11-21 14.94 15.04 14.66 14.76 3114747
2011-11-22 14.72 14.89 14.60 14.68 4506719
2011-11-23 14.58 14.68 14.26 14.27 4798649
2011-11-25 14.30 14.47 14.22 14.25 889547
2011-11-28 14.53 14.75 14.35 14.69 2290200
2011-11-29 14.87 15.15 14.70 15.05 3923663
2011-11-30 15.53 15.53 15.09 15.30 3616318
2011-12-01 15.21 15.34 15.10 15.22 1599741
2011-12-02 15.31 15.34 14.99 15.02 2670147
2011-12-05 15.25 15.47 15.16 15.27 2361749
2011-12-06 15.31 15.39 15.06 15.31 2098186
2011-12-07 15.29 15.74 15.17 15.66 3057246
2011-12-08 15.57 15.58 15.16 15.19 2682261
2011-12-09 15.29 15.76 15.19 15.60 2725125
2011-12-12 15.48 15.50 15.21 15.39 1988523
2011-12-13 15.53 15.77 14.92 15.08 3224166
2011-12-14 14.94 15.08 14.82 14.82 2497568
2011-12-15 14.97 15.12 14.86 15.05 2340180
2011-12-16 15.17 15.28 14.96 14.99 2581269
2011-12-19 15.04 15.26 14.64 14.67 1670111
2011-12-20 14.93 15.43 14.93 15.37 2159302
2011-12-21 15.40 15.82 15.29 15.79 2402972
2011-12-22 15.86 16.00 15.78 15.86 1255732
2011-12-23 15.94 16.13 15.81 16.08 1812530
2011-12-27 16.07 16.20 15.97 16.06 998856
2011-12-28 16.01 16.05 15.85 15.97 1665067
2011-12-29 16.00 16.47 16.00 16.42 1634674
2011-12-30 16.36 16.45 16.13 16.15 1568355
2012-01-03 16.48 16.63 16.22 16.23 3210385
2012-01-04 16.17 16.39 16.10 16.27 1919121
2012-01-05 16.17 16.71 15.93 16.66 2988689
2012-01-06 16.65 17.09 16.48 17.00 3509232
2012-01-09 17.07 17.20 16.87 17.18 2423139
2012-01-10 17.33 17.33 17.10 17.19 1912954
2012-01-11 17.15 17.38 17.15 17.36 2325445
2012-01-12 17.35 17.46 17.10 17.43 3878700
2012-01-13 17.32 17.32 17.05 17.19 2690688
2012-01-17 17.37 17.44 16.90 16.94 2728287
2012-01-18 16.89 17.20 16.85 17.19 4996787
2012-01-19 17.24 17.60 17.17 17.46 3241682
2012-01-20 17.47 17.57 17.20 17.30 1879869
2012-01-23 17.26 17.40 17.11 17.19 1326677
2012-01-24 17.07 17.12 16.94 17.07 4014810
2012-01-25 17.01 17.39 16.97 17.33 3024680
2012-01-26 17.37 17.43 17.08 17.43 4093944
2012-01-27 17.86 18.95 17.61 18.82 13534339
2012-01-30 18.55 18.81 18.39 18.60 4649315
2012-01-31 18.77 18.80 18.38 18.47 3194592
2012-02-01 18.83 18.84 18.44 18.55 4701226
2012-02-02 18.56 18.61 18.37 18.39 2666979
2012-02-03 18.56 18.86 18.55 18.72 1729638
2012-02-06 18.61 18.93 18.56 18.90 2289239
2012-02-07 18.81 19.23 18.78 19.17 4672190
2012-02-08 19.13 19.19 18.89 19.03 3182236
2012-02-09 19.08 19.35 18.81 19.30 3037472
2012-02-10 19.08 19.10 18.75 18.88 3821686
2012-02-13 18.79 19.00 18.62 18.97 4549093
2012-02-14 18.79 18.94 18.63 18.91 2273913
2012-02-15 18.93 19.10 18.68 18.72 2647465
2012-02-16 18.76 19.13 18.72 19.10 2320142
2012-02-17 19.16 19.44 19.12 19.26 2133343
2012-02-21 19.26 19.49 18.91 18.99 2376999
2012-02-22 18.88 18.99 18.80 18.82 1668765
2012-02-23 18.78 18.79 18.27 18.51 4386775
2012-02-24 18.53 18.65 18.33 18.38 1998835
2012-02-27 18.19 18.46 18.09 18.35 2106671
2012-02-28 18.40 18.44 18.23 18.29 2225321
2012-02-29 18.30 18.65 18.24 18.30 2024932
2012-03-01 18.41 18.76 18.39 18.51 1856747
2012-03-02 18.35 18.46 18.13 18.17 2526644
2012-03-05 17.86 18.14 17.78 18.02 2770791
2012-03-06 17.78 17.79 17.27 17.28 4193806
2012-03-07 17.30 17.54 17.19 17.48 3329580
2012-03-08 17.69 17.99 17.67 17.95 3324515
2012-03-09 18.00 18.02 17.81 17.92 2679616
2012-03-12 17.95 18.00 17.67 17.67 2296877
2012-03-13 17.81 18.48 17.74 18.46 3656340
2012-03-14 18.44 19.05 18.42 18.65 4442728
2012-03-15 18.66 18.79 18.51 18.72 1792963
2012-03-16 18.75 18.84 18.43 18.47 1756025
2012-03-19 18.43 18.60 18.15 18.30 1868179
2012-03-20 18.20 18.30 18.03 18.16 1700872
2012-03-21 18.16 18.23 17.92 18.13 1622083
2012-03-22 17.95 18.08 17.83 17.96 1383623
2012-03-23 17.93 18.14 17.73 18.12 1231376
2012-03-26 18.25 18.36 18.11 18.26 1714389
2012-03-27 18.32 18.34 18.06 18.07 1932555
2012-03-28 18.06 18.10 17.78 17.91 1768068
2012-03-29 17.78 17.91 17.66 17.88 2235565
2012-03-30 17.94 18.02 17.77 17.81 3057124
2012-04-02 17.82 18.08 17.75 17.87 2533328
2012-04-03 17.80 18.08 17.80 17.97 3575789
2012-04-04 17.79 17.84 17.46 17.49 4404940
2012-04-05 17.44 17.62 17.40 17.46 2975676
2012-04-09 17.17 17.25 16.97 17.11 1594377
2012-04-10 17.02 17.06 16.63 16.79 3838308
2012-04-11 17.00 17.17 16.86 16.89 2078709
2012-04-12 16.91 17.24 16.91 17.24 1634937
2012-04-13 17.14 17.29 17.03 17.13 2222537
2012-04-16 17.22 17.35 17.10 17.19 1977742
2012-04-17 17.34 17.49 17.16 17.44 2592142
2012-04-18 17.34 17.43 17.18 17.34 1838886
2012-04-19 17.35 17.50 17.25 17.36 2074545
2012-04-20 17.41 17.52 17.31 17.40 2389994
2012-04-23 17.18 17.25 17.04 17.21 2718075
2012-04-24 17.21 17.56 17.21 17.48 2443567
2012-04-25 17.65 17.91 17.60 17.85 2625678
2012-04-26 17.86 18.05 17.72 17.96 3820919
2012-04-27 18.50 18.96 18.39 18.57 5378712
2012-04-30 18.55 18.57 18.10 18.20 2721932
2012-05-01 18.20 18.37 17.94 18.27 3384893
2012-05-02 18.12 18.66 18.07 18.60 3151506
2012-05-03 18.60 18.75 18.49 18.65 4306266
2012-05-04 18.63 18.64 18.20 18.56 4836334
2012-05-07 18.76 19.03 18.61 18.64 4537762
2012-05-08 18.47 18.48 17.99 18.36 3661533
2012-05-09 18.16 18.45 18.00 18.27 3028843
2012-05-10 18.48 18.65 18.35 18.43 3462478
2012-05-11 18.29 18.50 18.18 18.32 2180896
2012-05-14 18.14 18.31 18.00 18.26 3515391
2012-05-15 18.21 18.26 17.90 18.01 4737458
2012-05-16 18.07 18.40 18.04 18.10 3940595
2012-05-17 18.10 18.18 17.58 17.60 4532854
2012-05-18 17.71 17.88 17.59 17.69 4460351
2012-05-21 17.70 17.96 17.45 17.95 2242162
2012-05-22 18.01 18.23 17.86 17.96 2484629
2012-05-23 17.85 18.26 17.84 18.23 3158772
2012-05-24 18.32 18.68 18.07 18.39 3463504
2012-05-25 18.41 19.03 18.36 18.94 5428470
2012-05-29 18.72 19.12 18.72 19.03 3575286
2012-05-30 18.81 18.83 18.41 18.49 4120365
2012-05-31 18.51 18.52 18.19 18.40 3018544
2012-06-01 18.10 18.10 17.58 17.66 3224216
2012-06-04 17.68 17.76 17.35 17.64 2519746
2012-06-05 17.57 17.66 17.32 17.57 2550977
2012-06-06 17.73 18.08 17.71 18.04 2598777
2012-06-07 18.25 18.34 17.96 18.05 2946367
2012-06-08 17.94 18.21 17.83 17.99 2722967
2012-06-11 18.17 18.43 17.94 18.12 2890657
2012-06-12 18.22 18.50 18.11 18.48 2588223
2012-06-13 18.37 18.55 18.16 18.28 3180187
2012-06-14 18.37 18.54 18.20 18.41 2109787
2012-06-15 18.47 18.61 18.40 18.49 2125673
2012-06-18 18.43 18.60 18.34 18.57 1722548
2012-06-19 18.67 18.78 18.44 18.45 3092299
2012-06-20 18.44 18.55 18.26 18.40 2772754
2012-06-21 18.39 18.63 18.00 18.02 3049976
2012-06-22 18.07 18.11 17.88 18.01 2549072
2012-06-25 17.84 17.90 17.61 17.61 1517018
2012-06-26 17.62 17.66 17.22 17.43 3808908
2012-06-27 17.43 17.56 17.36 17.40 2968766
2012-06-28 17.24 17.54 17.14 17.47 3283089
2012-06-29 17.75 18.14 17.75 18.14 3046919
2012-07-02 18.23 18.23 17.90 18.16 2134896
2012-07-03 18.12 18.31 18.06 18.12 1156936
2012-07-05 17.97 18.72 17.97 18.64 4126316
2012-07-06 18.45 18.49 18.23 18.29 1573583
2012-07-09 18.23 18.27 17.96 18.03 1368324
2012-07-10 18.10 18.27 17.61 17.70 1770500
2012-07-11 17.69 17.72 17.30 17.42 2427759
2012-07-12 17.32 17.54 17.25 17.40 4245867
2012-07-13 17.41 17.82 17.41 17.70 2207783
2012-07-16 17.65 17.71 17.46 17.51 1972477
2012-07-17 17.58 18.00 17.55 17.76 3167739
2012-07-18 17.69 18.61 17.69 17.99 4662291
2012-07-19 18.01 18.47 17.99 18.33 1882109
2012-07-20 18.17 18.39 18.09 18.12 1567720
2012-07-23 17.81 17.93 17.55 17.56 3644295
2012-07-24 17.54 17.67 17.21 17.43 3236805
2012-07-25 17.51 17.66 17.30 17.43 2509427
2012-07-26 17.78 17.91 17.55 17.70 2805615
2012-07-27 17.88 18.43 17.83 18.09 5734483
2012-07-30 17.50 18.01 17.34 17.78 2860629
2012-07-31 17.71 18.01 17.63 17.65 2933593
2012-08-01 17.74 17.81 17.25 17.28 2565549
2012-08-02 17.18 17.21 16.67 16.67 5656704
2012-08-03 16.89 17.15 16.87 17.07 5341516
2012-08-06 17.07 17.28 17.00 17.17 3024947
2012-08-07 17.21 17.56 17.21 17.42 2815639
2012-08-08 17.32 17.46 17.25 17.42 2234416
2012-08-09 17.39 17.44 17.14 17.25 1742886
2012-08-10 17.18 17.18 16.88 16.98 2445668
2012-08-13 16.93 17.05 16.90 17.04 1479474
2012-08-14 17.12 17.15 16.84 16.89 1734281
2012-08-15 16.88 16.97 16.78 16.88 2274712
2012-08-16 16.88 17.26 16.84 17.21 3952641
2012-08-17 17.24 17.61 17.23 17.60 3103896
2012-08-20 17.55 17.65 17.35 17.65 2303539
2012-08-21 17.67 17.87 17.57 17.66 2129366
2012-08-22 17.67 17.80 17.38 17.51 2225511
2012-08-23 17.46 17.65 17.41 17.55 1826695
2012-08-24 17.49 17.72 17.46 17.65 2242968
2012-08-27 17.67 17.67 17.25 17.29 4461330
2012-08-28 17.25 17.44 17.10 17.36 2526435
2012-08-29 17.33 17.52 17.23 17.52 2537194
2012-08-30 17.38 17.74 17.36 17.72 3127932
2012-08-31 17.80 18.03 17.77 17.93 2828991
2012-09-04 17.90 18.04 17.61 17.97 2141633
2012-09-05 17.93 18.13 17.89 18.08 2601790
2012-09-06 18.25 18.59 18.14 18.59 3138737
2012-09-07 18.70 18.83 18.39 18.76 2716120
2012-09-10 18.58 18.93 18.58 18.75 2297707
2012-09-11 18.75 18.88 18.61 18.80 2766322
2012-09-12 18.85 19.09 18.80 18.96 2504693
2012-09-13 19.00 19.12 18.86 19.02 4257776
2012-09-14 19.07 19.74 19.03 19.71 4829621
2012-09-17 19.67 19.69 19.22 19.39 2698852
2012-09-18 19.41 19.62 19.30 19.57 3042965
2012-09-19 19.52 19.70 19.45 19.53 3407145
2012-09-20 19.43 19.53 19.22 19.28 3154377
2012-09-21 19.38 19.50 19.21 19.31 2753856
2012-09-24 19.19 19.30 19.03 19.26 1967864
2012-09-25 19.30 19.33 19.05 19.08 2847838
2012-09-26 19.10 19.43 19.03 19.14 3632788
2012-09-27 19.23 19.31 19.00 19.10 3357111
2012-09-28 19.07 19.12 18.90 19.09 3058771
2012-10-01 19.08 19.17 18.82 18.87 2458070
2012-10-02 18.94 19.02 18.80 18.87 2426402
2012-10-03 18.86 19.23 18.84 19.06 1580787
2012-10-04 19.17 19.36 19.01 19.36 1819532
2012-10-05 19.54 19.59 19.28 19.48 1731913
2012-10-08 19.46 19.66 19.39 19.59 2022813
2012-10-09 19.56 19.63 19.42 19.48 2476289
2012-10-10 19.47 19.67 19.41 19.59 2720773
2012-10-11 19.70 19.75 19.36 19.61 3333603
2012-10-12 19.68 19.78 19.54 19.75 3059994
2012-10-15 19.92 20.22 19.75 20.21 4041999
2012-10-16 20.34 20.50 20.25 20.46 2649414
2012-10-17 20.50 20.98 20.49 20.71 4355099
2012-10-18 20.71 21.04 20.55 20.93 2217436
2012-10-19 20.89 21.00 20.49 20.60 2811065
2012-10-22 20.53 20.74 20.22 20.46 2126458
2012-10-23 20.25 20.48 20.06 20.46 1695946
2012-10-24 20.58 20.62 20.07 20.26 2351348
2012-10-25 20.49 20.52 20.03 20.09 3912718
2012-10-26 21.05 21.23 20.58 20.59 7820244
2012-10-31 20.75 21.22 20.45 20.64 5725708
2012-11-01 20.84 21.32 20.84 21.08 3373858
2012-11-02 21.24 21.33 20.84 21.04 2586267
2012-11-05 20.94 21.17 20.91 21.11 1808988
2012-11-06 21.13 21.31 21.08 21.29 1559078
2012-11-07 21.14 21.26 20.70 21.05 3231391
2012-11-08 21.00 21.08 20.35 20.35 3686131
2012-11-09 20.27 20.57 19.93 20.34 9690554
2012-11-12 20.37 20.58 20.26 20.49 3157236
2012-11-13 20.41 20.66 20.27 20.49 1904299
2012-11-14 20.53 20.74 20.46 20.50 3522566
2012-11-15 20.48 20.66 20.36 20.60 5855666
2012-11-16 20.60 20.96 20.45 20.94 2837141
2012-11-19 21.12 21.52 21.08 21.35 4167846
2012-11-20 22.00 22.00 21.19 21.32 1981452
2012-11-21 21.31 21.31 21.06 21.15 1982864
2012-11-23 21.27 21.39 21.20 21.35 797040
2012-11-26 21.20 21.30 21.08 21.29 1471978
2012-11-27 21.23 21.42 21.11 21.36 2492641
2012-11-28 21.20 21.52 21.15 21.49 2551006
2012-11-29 21.55 21.76 21.46 21.75 2006146
2012-11-30 21.67 21.90 21.63 21.81 2582873
2012-12-03 21.86 21.93 21.68 21.74 2195613
2012-12-04 21.70 21.83 21.49 21.66 2127162
2012-12-05 21.67 21.82 21.49 21.71 2756436
2012-12-06 21.63 21.79 21.54 21.78 2344377
2012-12-07 21.85 22.11 21.80 21.91 2757889
2012-12-10 21.88 22.25 21.88 22.25 1883839
2012-12-11 22.30 22.49 21.78 21.92 3663240
2012-12-12 22.03 22.21 21.90 22.17 5359625
2012-12-13 22.14 22.22 21.73 21.90 3445451
2012-12-14 21.90 22.06 21.80 21.97 1568621
2012-12-17 22.06 22.16 21.91 21.93 1873822
2012-12-18 21.99 22.03 21.84 21.91 3801282
2012-12-19 21.92 21.94 21.50 21.67 3444497
2012-12-20 21.68 21.91 21.65 21.73 2405822
2012-12-21 21.62 21.84 21.55 21.82 4812150
2012-12-24 21.93 21.97 21.79 21.94 880225
2012-12-26 21.99 22.05 21.78 21.82 6979963
2012-12-27 21.84 22.01 21.72 21.97 1571354
2012-12-28 21.82 21.96 21.71 21.82 1923228
2012-12-31 21.76 22.28 21.65 22.27 2250866
2013-01-02 22.63 22.77 22.47 22.61 3627787
2013-01-03 22.60 22.64 22.27 22.46 3539229
2013-01-04 22.54 22.86 22.50 22.55 2635507
2013-01-07 22.52 22.79 22.08 22.14 3984697
2013-01-08 22.11 22.23 21.89 22.21 3125727
2013-01-09 22.30 22.40 22.16 22.26 2228694
2013-01-10 22.39 22.39 21.76 21.95 4738680
2013-01-11 21.94 22.17 21.72 21.80 2755610
2013-01-14 21.80 22.09 21.80 22.06 2206958
2013-01-15 22.05 22.42 22.02 22.35 1981640
2013-01-16 22.32 22.53 22.13 22.47 1497414
2013-01-17 22.55 23.03 22.42 22.93 2837125
2013-01-18 22.96 23.12 22.84 23.12 2236447
2013-01-22 23.12 23.36 22.98 23.33 1683243
2013-01-23 23.28 23.37 23.12 23.32 1618288
2013-01-24 23.36 23.61 23.10 23.25 3818987
2013-01-25 23.29 23.37 23.02 23.23 2268104
2013-01-28 23.29 23.29 22.95 22.99 2278501
2013-01-29 23.03 23.59 22.95 23.56 2603611
2013-01-30 23.54 23.71 23.39 23.65 2814609
2013-01-31 23.58 23.68 23.34 23.48 2593009
2013-02-01 23.05 23.87 22.24 23.39 7033019
2013-02-04 23.30 23.61 23.16 23.32 3013440
2013-02-05 23.61 24.18 23.55 24.12 3891966
2013-02-06 24.06 24.38 23.90 24.21 3019399
2013-02-07 24.08 24.27 24.00 24.11 3668184
2013-02-08 24.14 24.39 24.09 24.14 2256865
2013-02-11 24.06 24.40 23.94 23.94 2959855
2013-02-12 23.85 24.19 23.80 24.19 2011292
2013-02-13 24.03 24.17 23.92 24.03 2284028
2013-02-14 24.02 24.32 23.86 24.28 2082589
2013-02-15 24.24 24.51 24.05 24.18 2772809
2013-02-19 24.16 24.22 23.76 24.09 4479337
2013-02-20 24.09 24.09 23.57 23.60 4239067
2013-02-21 23.64 23.68 23.31 23.39 4582936
2013-02-22 23.42 23.50 23.23 23.48 3553215
2013-02-25 23.58 23.59 22.84 22.84 3765633
2013-02-26 22.86 22.90 22.46 22.77 1891855
2013-02-27 22.80 23.47 22.77 23.36 3223386
2013-02-28 23.40 23.64 23.34 23.34 2871345
2013-03-01 23.25 23.48 23.06 23.30 2645193
2013-03-04 23.31 23.55 23.19 23.47 3888853
2013-03-05 23.58 23.77 23.46 23.69 2987506
2013-03-06 23.78 24.05 23.64 23.94 2728797
2013-03-07 24.03 24.17 23.99 24.01 2349027
2013-03-08 24.15 25.00 24.10 24.94 6049629
2013-03-11 24.94 25.22 24.93 25.15 3630222
2013-03-12 25.08 25.28 24.99 25.22 3608388
2013-03-13 25.16 25.39 25.09 25.35 2096548
2013-03-14 25.35 25.84 25.33 25.84 4057441
2013-03-15 25.77 25.84 25.46 25.51 2974580
2013-03-18 25.29 25.51 25.21 25.48 2375887
2013-03-19 25.54 25.71 25.26 25.41 3046486
2013-03-20 25.57 25.68 25.32 25.52 2931997
2013-03-21 25.41 25.61 25.25 25.27 3614706
2013-03-22 25.34 25.36 25.21 25.27 1993788
2013-03-25 25.33 25.48 25.04 25.19 1824651
2013-03-26 25.27 25.65 25.27 25.59 1613031
2013-03-27 25.53 25.71 25.35 25.67 1466565
2013-03-28 25.66 26.11 25.58 26.10 3349085
2013-04-01 26.15 26.29 25.88 25.93 2332791
2013-04-02 25.99 26.25 25.77 25.84 2203589
2013-04-03 25.80 25.92 25.05 25.17 3462520
2013-04-04 25.12 25.38 25.05 25.25 2552350
2013-04-05 25.09 25.26 24.90 25.00 5526425
2013-04-08 25.00 25.31 25.00 25.26 1860861
2013-04-09 25.33 25.38 25.15 25.29 1490649
2013-04-10 25.32 25.57 25.16 25.40 2547659
2013-04-11 25.44 25.86 25.36 25.69 2065297
2013-04-12 25.60 25.79 25.51 25.65 2147683
2013-04-15 25.51 25.69 25.17 25.21 2764334
2013-04-16 25.44 25.75 25.32 25.73 1535199
2013-04-17 25.59 25.66 25.02 25.35 2239224
2013-04-18 25.43 25.94 25.28 25.84 3428345
2013-04-19 25.91 26.58 25.81 26.37 2841209
2013-04-22 26.40 26.75 26.23 26.68 2252449
2013-04-23 26.80 26.95 26.45 26.76 3764670
2013-04-24 26.70 26.78 26.29 26.52 3041272
2013-04-25 26.67 26.96 26.66 26.78 1810222
2013-04-26 26.81 26.84 26.40 26.45 2470773
2013-04-29 26.47 26.68 26.31 26.37 1496551
2013-04-30 26.32 26.47 26.27 26.34 1813404
2013-05-01 26.35 26.44 25.90 26.10 3039792
2013-05-02 26.17 26.51 26.08 26.39 5869019
2013-05-03 26.78 27.00 26.54 26.57 4869180
2013-05-06 26.52 26.68 26.23 26.49 3477327
2013-05-07 26.59 26.81 26.54 26.78 3495557
2013-05-08 26.78 27.14 26.70 27.02 2451763
2013-05-09 27.04 27.18 26.68 26.79 2699891
2013-05-10 26.75 27.63 26.65 27.58 3721904
2013-05-13 27.54 27.61 27.26 27.48 2007375
2013-05-14 27.48 27.91 27.46 27.90 2238488
2013-05-15 27.87 28.38 27.76 28.21 1956511
2013-05-16 28.06 28.31 27.84 27.95 2583561
2013-05-17 28.00 28.18 27.92 28.05 1475596
2013-05-20 27.95 28.47 27.94 28.20 3589090
2013-05-21 28.18 28.29 27.88 28.11 2085006
2013-05-22 28.09 28.30 27.47 27.64 3461878
2013-05-23 27.33 27.57 27.25 27.42 2531283
2013-05-24 27.21 27.48 27.07 27.39 1793851
2013-05-28 27.68 27.77 27.46 27.56 1489360
2013-05-29 27.20 27.29 27.00 27.03 1949919
2013-05-30 27.13 27.35 27.10 27.13 1277391
2013-05-31 27.00 27.29 26.78 27.04 2478767
2013-06-03 27.03 27.20 26.63 27.08 4064211
2013-06-04 27.03 27.17 26.78 26.90 4329567
2013-06-05 26.79 26.91 26.34 26.43 2121259
2013-06-06 26.40 26.74 26.23 26.74 2270749
2013-06-07 26.92 27.33 26.84 27.28 1409353
2013-06-10 27.38 27.40 27.03 27.15 1022724
2013-06-11 26.89 27.10 26.67 26.79 1741901
2013-06-12 27.85 27.85 26.44 26.53 1696364
2013-06-13 26.57 27.27 26.36 27.14 1510860
2013-06-14 27.11 27.50 26.94 27.17 1091860
2013-06-17 27.39 27.52 26.73 26.88 2804740
2013-06-18 26.88 27.08 26.71 27.00 2039575
2013-06-19 27.00 27.31 26.72 26.73 1553632
2013-06-20 26.50 26.52 25.99 26.06 2517730
2013-06-21 26.29 26.37 25.67 25.95 2625939
2013-06-24 25.65 25.65 25.25 25.47 3613869
2013-06-25 25.60 25.80 25.31 25.43 3003129
2013-06-26 25.69 25.79 25.38 25.53 2381999
2013-06-27 25.72 26.24 25.66 26.19 1983497
2013-06-28 26.16 26.48 26.10 26.25 3445629
2013-07-01 26.24 26.68 26.24 26.45 1441300
2013-07-02 26.12 26.42 26.06 26.12 1579413
2013-07-03 26.04 26.19 25.89 26.00 900027
2013-07-05 26.11 26.22 25.89 26.12 1756909
2013-07-08 26.27 26.63 26.15 26.53 2015955
2013-07-09 26.77 27.01 26.53 26.91 1631005
2013-07-10 26.88 26.97 26.41 26.64 1931555
2013-07-11 27.01 27.08 26.83 26.96 1740467
2013-07-12 26.95 27.08 26.78 27.04 1586205
2013-07-15 27.12 27.29 26.92 26.99 1219498
2013-07-16 26.98 27.25 26.71 26.84 1258368
2013-07-17 26.92 26.97 26.70 26.87 961003
2013-07-18 26.96 27.30 26.93 27.03 1096093
2013-07-19 27.02 27.22 27.00 27.15 1295795
2013-07-22 27.17 27.56 27.15 27.37 1439622
2013-07-23 27.44 27.66 27.26 27.43 1410780
2013-07-24 27.48 27.55 27.14 27.21 1063828
2013-07-25 27.06 27.26 26.75 27.21 1647570
2013-07-26 27.93 27.97 26.91 27.09 1922865
2013-07-29 26.97 27.32 26.81 27.02 1844457
2013-07-30 27.10 27.24 26.68 26.75 2452748
2013-07-31 26.79 27.27 26.70 27.02 1834089
2013-08-01 27.21 27.77 27.14 27.73 1788597
2013-08-02 27.60 27.85 27.57 27.71 1065713
2013-08-05 27.58 27.88 27.37 27.69 806788
2013-08-06 27.66 27.70 27.19 27.32 1803738
2013-08-07 27.22 27.33 26.63 27.06 3043204
2013-08-08 27.21 27.29 26.60 26.81 3080583
2013-08-09 26.70 26.87 26.46 26.83 2261896
2013-08-12 26.63 26.79 26.53 26.74 2411224
2013-08-13 26.74 26.91 26.48 26.86 3126408
2013-08-14 26.85 27.00 26.60 26.64 1457074
2013-08-15 26.41 26.43 25.93 26.01 1688618
2013-08-16 25.90 26.09 25.79 25.95 1572052
2013-08-19 26.00 26.02 25.60 25.66 1757052
2013-08-20 25.70 26.05 25.62 25.92 2128283
2013-08-21 25.84 25.84 25.37 25.44 1779840
2013-08-22 25.48 25.53 25.14 25.25 2091453
2013-08-23 25.25 25.52 24.74 25.51 3784497
2013-08-26 25.48 25.90 25.30 25.77 3315656
2013-08-27 25.56 25.60 25.16 25.20 2329751
2013-08-28 25.00 25.08 24.32 24.99 5212850
2013-08-29 24.94 25.79 24.82 25.40 2992317
2013-08-30 25.42 25.57 25.19 25.30 2525027
2013-09-03 25.60 26.03 25.60 25.72 3627877
2013-09-04 26.06 26.92 25.99 26.02 4568620
2013-09-05 25.96 26.13 25.82 25.92 2146964
2013-09-06 25.98 26.43 25.74 26.04 2594547
2013-09-09 26.17 26.41 26.02 26.28 1961889
2013-09-10 26.41 26.50 26.14 26.32 1434892
2013-09-11 26.36 26.84 26.27 26.66 1901873
2013-09-12 26.64 26.88 26.53 26.62 1595925
2013-09-13 26.72 26.97 26.52 26.93 1015780
2013-09-16 27.23 27.32 26.83 26.85 1472511
2013-09-17 26.88 26.91 26.73 26.84 1117137
2013-09-18 26.77 27.40 26.59 27.31 2171552
2013-09-19 27.40 27.56 27.34 27.39 1907821
2013-09-20 27.41 27.50 27.16 27.29 2356808
2013-09-23 27.18 27.37 26.83 27.10 1621509
2013-09-24 27.03 27.60 26.98 27.40 2035738
2013-09-25 27.41 27.66 27.11 27.17 1991190
2013-09-26 27.20 27.67 27.20 27.67 1775267
2013-09-27 27.47 27.82 27.34 27.59 1373707
2013-09-30 27.35 27.64 27.26 27.50 1508865
2013-10-01 27.52 27.80 27.42 27.66 1133253
2013-10-02 27.56 27.70 27.36 27.66 1180140
2013-10-03 27.57 27.66 27.02 27.31 1617134
2013-10-04 27.28 27.73 27.26 27.54 973274
2013-10-07 27.25 27.30 26.97 26.98 1274575
2013-10-08 27.14 27.24 26.52 26.56 3097667
2013-10-09 26.67 26.91 26.29 26.69 2031567
2013-10-10 27.03 27.37 26.88 27.24 1557912
2013-10-11 27.11 27.82 27.11 27.81 1080857
2013-10-14 27.57 27.94 27.54 27.80 1151155
2013-10-15 27.72 27.80 27.17 27.34 2112785
2013-10-16 27.61 27.97 27.47 27.96 1491928
2013-10-17 27.88 28.85 27.88 28.68 2677321
2013-10-18 28.81 29.12 28.74 29.02 2620338
2013-10-21 29.19 29.22 28.82 28.98 1266535
2013-10-22 29.07 29.29 29.06 29.08 2094173
2013-10-23 29.00 29.36 28.94 29.06 1940341
2013-10-24 29.18 29.23 28.78 28.92 2492985
2013-10-25 29.34 30.44 29.05 29.40 3751109
2013-10-28 29.44 29.73 29.34 29.69 2747359
2013-10-29 29.75 30.08 29.65 29.91 2506928
2013-10-30 29.98 29.98 29.47 29.59 1397472
2013-10-31 29.38 29.80 29.27 29.63 1305018
2013-11-01 29.75 29.90 29.43 29.64 1423682
2013-11-04 29.80 29.91 29.76 29.88 968551
2013-11-05 29.62 29.83 29.37 29.66 1503729
2013-11-06 29.75 29.89 29.27 29.36 1721654
2013-11-07 29.55 29.56 28.67 28.69 1881772
2013-11-08 28.73 29.02 28.60 29.01 2052195
2013-11-11 28.93 29.25 28.89 29.20 1406340
2013-11-12 29.13 29.51 29.06 29.47 1748183
2013-11-13 29.29 29.82 29.29 29.81 1307685
2013-11-14 29.73 29.92 29.56 29.88 1120844
2013-11-15 29.91 30.14 29.71 30.10 1658796
2013-11-18 30.10 30.19 29.63 29.74 1429232
2013-11-19 29.69 29.89 29.57 29.68 1341940
2013-11-20 29.82 29.94 29.55 29.65 1393207
2013-11-21 29.77 30.18 29.74 30.14 1946876
2013-11-22 30.15 30.35 29.85 30.34 1834680
2013-11-25 30.39 30.47 30.06 30.28 1321722
2013-11-26 30.43 30.53 30.29 30.35 1418291
2013-11-27 30.35 30.48 30.27 30.42 893069
2013-11-29 29.67 30.54 29.67 30.35 706943
2013-12-02 30.23 30.40 29.91 29.91 2210490
2013-12-03 29.83 30.04 29.64 30.03 1797328
2013-12-04 29.89 30.49 29.66 30.40 2807999
2013-12-05 30.40 30.64 30.24 30.31 3431939
2013-12-06 30.56 30.96 30.56 30.91 1913341
2013-12-09 31.00 31.27 30.85 30.93 2267139
2013-12-10 31.42 32.25 31.02 31.21 3639176
2013-12-11 31.17 31.27 30.87 31.01 2458038
2013-12-12 30.99 31.38 30.96 31.10 2429718
2013-12-13 31.10 31.33 30.69 30.76 2057880
2013-12-16 30.71 31.25 30.65 31.08 1978119
2013-12-17 31.20 31.30 30.97 31.11 1946990
2013-12-18 31.25 31.93 31.03 31.90 1924488
2013-12-19 31.78 32.18 31.78 32.10 2623464
2013-12-20 32.18 32.25 31.63 31.64 4302987
2013-12-23 31.86 31.95 31.62 31.87 1165468
2013-12-24 31.90 32.20 31.90 32.11 535630
2013-12-26 32.26 32.37 32.14 32.25 688454
2013-12-27 32.27 32.38 32.13 32.20 633456
2013-12-30 32.24 32.36 32.13 32.35 846114
2013-12-31 32.42 32.54 32.27 32.41 1033542
2014-01-02 32.40 32.40 31.99 32.18 1563687
2014-01-03 32.18 32.53 32.15 32.40 1786596
2014-01-06 32.54 32.54 31.77 32.10 2833124
2014-01-07 32.11 32.25 31.88 32.12 2518532
2014-01-08 32.05 32.38 31.89 32.01 1572929
2014-01-09 32.14 32.18 31.75 31.92 1502029
2014-01-10 32.03 32.17 31.80 32.03 1645130
2014-01-13 31.91 32.03 31.55 31.68 1658786
2014-01-14 31.78 31.92 31.35 31.84 2630767
2014-01-15 31.91 32.09 31.84 32.07 1432657
2014-01-16 32.05 32.23 31.94 32.11 1367937
2014-01-17 32.20 32.23 31.74 31.77 2162709
2014-01-21 32.01 32.19 31.47 31.78 1387540
2014-01-22 31.92 32.00 31.62 31.89 1276051
2014-01-23 31.63 31.79 31.46 31.57 1705738
2014-01-24 31.40 31.46 30.95 30.95 3169136
2014-01-27 30.98 31.18 30.65 30.76 2236353
2014-01-28 30.80 31.20 30.73 30.97 2479469
2014-01-29 30.71 30.76 30.29 30.34 4907115
2014-01-30 30.67 30.76 30.22 30.27 4523284
2014-01-31 29.93 31.13 29.59 30.90 6183720
2014-02-03 30.85 30.98 30.07 30.11 4854532
2014-02-04 30.22 30.70 30.07 30.62 3737764
2014-02-05 30.42 30.57 30.15 30.37 1839554
2014-02-06 30.43 30.71 30.40 30.53 2429491
2014-02-07 30.75 30.95 30.49 30.82 2306459
2014-02-10 30.75 30.83 30.50 30.75 2055138
2014-02-11 30.74 30.98 30.54 30.57 2609100
2014-02-12 30.58 31.00 30.51 30.82 1919978
2014-02-13 30.71 31.26 30.65 31.24 1806802
2014-02-14 31.21 31.56 31.21 31.36 1781910
2014-02-18 31.36 31.61 31.11 31.51 1857053
2014-02-19 31.42 31.89 31.33 31.45 1925304
2014-02-20 31.63 31.85 31.45 31.81 1343397
2014-02-21 31.85 32.21 31.77 31.79 1845805
2014-02-24 31.79 32.31 31.79 32.07 1255479
2014-02-25 32.08 32.12 31.45 31.58 2758988
2014-02-26 31.61 31.90 31.35 31.49 1510403
2014-02-27 31.45 31.96 31.39 31.93 1210708
2014-02-28 31.97 32.23 31.83 32.11 1885454
2014-03-03 31.88 31.95 31.61 31.85 1474946
2014-03-04 32.09 32.30 31.75 32.00 1896743
2014-03-05 31.98 31.99 31.58 31.66 1689045
2014-03-06 31.69 31.79 31.43 31.46 2421580
2014-03-07 31.48 31.58 31.18 31.32 2286575
2014-03-10 31.26 31.32 31.05 31.18 1751767
2014-03-11 31.18 31.31 30.82 30.98 1782440
2014-03-12 30.76 30.86 30.51 30.78 2484972
2014-03-13 30.72 30.85 29.53 29.58 7665594
2014-03-14 29.59 29.78 29.21 29.32 9031282
2014-03-17 29.41 29.71 29.25 29.65 7387668
2014-03-18 29.75 30.06 29.73 30.00 3299463
2014-03-19 30.01 30.04 29.40 29.63 2069160
2014-03-20 29.60 29.77 29.36 29.72 2760474
2014-03-21 29.92 30.12 29.63 29.75 4559098
2014-03-24 29.96 30.16 29.77 29.85 2494925
2014-03-25 30.01 30.10 29.61 29.79 2255488
2014-03-26 29.86 30.00 29.59 29.60 1898939
2014-03-27 29.56 29.56 29.14 29.22 2914433
2014-03-28 29.28 29.62 29.18 29.18 3105507
2014-03-31 29.38 29.91 29.30 29.90 2791682
2014-04-01 30.06 30.39 30.01 30.30 2833058
2014-04-02 30.39 30.61 30.27 30.28 2491228
2014-04-03 30.35 30.37 29.68 29.73 2495318
2014-04-04 29.83 30.02 29.28 29.31 2663727
2014-04-07 29.24 29.46 29.06 29.26 2824018
2014-04-08 29.32 29.64 29.12 29.57 2488704
2014-04-09 29.60 29.87 29.47 29.70 1825805
2014-04-10 29.47 30.15 29.31 29.37 2677775
2014-04-11 29.27 29.43 28.61 28.68 2335341
2014-04-14 28.92 29.15 28.80 28.99 1299984
2014-04-15 29.12 29.32 28.63 29.03 1209697
2014-04-16 29.18 29.35 29.01 29.24 1576683
2014-04-17 29.23 29.94 29.21 29.89 2096010
2014-04-21 29.85 30.07 29.79 29.96 2028386
2014-04-22 30.04 30.35 29.95 30.12 1383002
2014-04-23 30.20 30.31 30.07 30.25 1216222
2014-04-24 30.49 30.52 30.20 30.31 1282615
2014-04-25 30.21 30.35 30.06 30.09 1740468
2014-04-28 30.29 30.46 30.00 30.34 1892559
2014-04-29 30.36 30.41 30.10 30.14 1935398
2014-04-30 30.09 30.43 30.00 30.11 3049605
2014-05-01 30.04 30.52 30.00 30.04 3735800
2014-05-02 29.88 29.88 28.86 28.88 4849779
2014-05-05 28.80 28.91 28.41 28.79 3682398
2014-05-06 28.63 28.75 28.27 28.49 2949318
2014-05-07 28.52 29.38 28.49 29.35 3891528
2014-05-08 29.17 29.47 28.93 28.99 2197504
2014-05-09 28.97 29.27 28.85 29.26 1724304
2014-05-12 29.39 29.75 29.25 29.51 1989986
2014-05-13 29.50 29.73 29.47 29.69 2044394
2014-05-14 29.65 29.73 29.49 29.52 1208719
2014-05-15 29.50 29.53 28.94 29.25 2299458
2014-05-16 29.26 29.50 29.20 29.29 1497158
2014-05-19 29.17 29.38 29.17 29.19 1137685
2014-05-20 29.14 29.25 28.91 29.08 1646068
2014-05-21 29.20 29.32 29.07 29.18 862451
2014-05-22 29.13 29.48 29.10 29.13 1403414
2014-05-23 29.08 29.54 29.08 29.53 1032371
2014-05-27 29.60 29.91 29.36 29.38 1683273
2014-05-28 29.29 29.39 29.06 29.21 1785780
2014-05-29 29.23 29.50 29.14 29.38 1494788
2014-05-30 29.29 29.35 29.05 29.28 2300216
2014-06-02 29.34 29.43 29.14 29.26 1640174
2014-06-03 29.12 29.18 28.89 28.99 1930684
2014-06-04 29.52 30.46 29.52 30.27 4228845
2014-06-05 30.33 30.42 30.02 30.35 1641600
2014-06-06 30.45 31.28 30.42 31.02 3579822
2014-06-09 31.01 31.31 30.83 31.21 2488355
2014-06-10 31.14 31.44 31.06 31.35 2518461
2014-06-11 31.20 31.31 31.10 31.16 2102418
2014-06-12 31.03 31.09 30.59 30.72 2046730
2014-06-13 30.78 30.87 30.56 30.59 1539298
2014-06-16 30.51 30.69 30.45 30.57 1602462
2014-06-17 30.60 30.81 30.46 30.80 1640515
2014-06-18 30.83 31.28 30.76 31.26 1861051
2014-06-19 31.24 31.44 31.21 31.42 1391575
2014-06-20 31.45 31.59 31.31 31.41 1788085
2014-06-23 31.41 31.61 31.23 31.24 1655053
2014-06-24 31.22 31.39 30.80 30.96 1844054
2014-06-25 30.94 31.12 30.87 30.98 1287871
2014-06-26 30.88 30.95 30.63 30.90 1145909
2014-06-27 30.79 31.17 30.79 30.91 1991754
2014-06-30 30.74 31.00 30.71 30.99 1627114
2014-07-01 31.03 31.64 30.96 31.40 1370244
2014-07-02 31.23 31.52 31.04 31.07 1283356
2014-07-03 31.12 31.61 31.12 31.55 861261
2014-07-07 31.57 31.95 31.49 31.63 2208686
2014-07-08 31.45 31.73 31.21 31.70 2362957
2014-07-09 31.86 32.31 31.79 32.23 2516289
2014-07-10 31.84 32.10 31.66 31.86 2433515
2014-07-11 31.86 31.96 31.69 31.76 1649048
2014-07-14 31.89 32.04 31.67 31.73 1272594
2014-07-15 31.81 31.85 31.48 31.56 2330974
2014-07-16 31.76 31.76 31.15 31.18 2369798
2014-07-17 31.13 31.48 31.09 31.10 1346287
2014-07-18 31.24 31.39 31.18 31.35 907718
2014-07-21 31.25 31.55 31.09 31.15 1215846
2014-07-22 31.27 31.53 31.15 31.48 1091761
2014-07-23 31.38 31.66 31.25 31.42 1829670
2014-07-24 31.52 31.79 31.47 31.75 1395066
2014-07-25 31.65 31.73 31.29 31.32 1402933
2014-07-28 31.29 31.37 31.02 31.27 1936130
2014-07-29 31.28 31.46 30.85 30.85 2385508
2014-07-30 30.97 31.67 30.94 31.61 2978376
2014-07-31 32.11 33.17 31.92 32.48 4806119
2014-08-01 32.48 32.85 32.28 32.45 3089776
2014-08-04 32.44 33.28 32.34 33.19 3088414
2014-08-05 33.15 33.23 32.72 32.87 2138200
2014-08-06 32.79 33.01 32.62 32.79 2730801
2014-08-07 32.83 33.00 32.67 32.90 2325964
2014-08-08 32.93 33.51 32.87 33.48 2053965
2014-08-11 33.57 33.64 33.38 33.50 1695188
2014-08-12 33.49 33.71 33.03 33.05 1790801
2014-08-13 33.19 33.27 32.91 33.02 1428386
2014-08-14 33.12 33.50 33.03 33.49 941867
2014-08-15 33.61 33.61 33.06 33.28 1119518
2014-08-18 33.50 33.81 33.50 33.62 842653
2014-08-19 33.63 33.80 33.46 33.48 1176934
2014-08-20 33.44 33.55 33.33 33.48 914701
2014-08-21 33.48 33.87 33.34 33.77 1109235
2014-08-22 33.68 33.93 33.41 33.74 942510
2014-08-25 33.82 33.85 33.58 33.65 1007408
2014-08-26 33.65 33.70 33.30 33.33 1660503
2014-08-27 33.22 33.58 33.12 33.52 1043724
2014-08-28 33.35 33.57 33.20 33.43 796431
2014-08-29 33.55 33.58 33.03 33.52 731120
2014-09-02 33.69 33.97 33.60 33.82 1080055
2014-09-03 33.91 33.93 33.60 33.92 942269
2014-09-04 33.99 34.47 33.90 34.28 2072593
2014-09-05 34.17 34.30 33.97 34.20 1139694
2014-09-08 34.18 34.41 34.13 34.32 948455
2014-09-09 34.25 34.42 34.14 34.25 1083066
2014-09-10 34.29 34.39 34.06 34.29 994800
2014-09-11 34.19 34.39 34.05 34.37 949696
2014-09-12 34.32 34.40 34.03 34.23 846798
2014-09-15 34.17 34.56 34.14 34.43 968771
2014-09-16 34.46 34.67 34.21 34.50 1134706
2014-09-17 34.53 34.67 34.15 34.46 1217162
2014-09-18 34.43 34.63 34.22 34.47 1428245
2014-09-19 34.69 34.94 34.51 34.87 2714456
2014-09-22 34.94 35.25 34.76 34.91 2356060
2014-09-23 34.90 35.17 34.70 35.01 2790081
2014-09-24 34.56 34.97 34.47 34.67 2920292
2014-09-25 34.69 34.69 34.11 34.18 1244377
2014-09-26 34.22 34.26 33.98 34.20 1071991
2014-09-29 34.00 34.53 33.90 34.51 1394458
2014-09-30 34.50 34.57 34.27 34.41 1800692
2014-10-01 34.41 34.47 33.98 34.03 2057195
2014-10-02 34.16 34.30 33.72 34.06 1605636
2014-10-03 34.20 34.85 34.18 34.81 1779601
2014-10-06 35.04 35.05 34.57 34.75 1306050
2014-10-07 34.53 34.66 34.11 34.14 1711766
2014-10-08 34.10 34.55 33.83 34.54 1706269
2014-10-09 34.53 34.68 33.82 33.86 1394411
2014-10-10 33.93 34.06 33.61 33.65 2098603
2014-10-13 33.54 33.56 32.84 32.87 1581133
2014-10-14 33.01 33.46 32.83 32.87 1786034
2014-10-15 32.33 32.66 31.44 31.92 6057464
2014-10-16 31.26 32.14 31.14 31.97 3419572
2014-10-17 32.27 33.47 32.20 33.33 3060980
2014-10-20 33.31 33.70 33.16 33.66 892472
2014-10-21 33.89 34.60 33.79 34.58 1575142
2014-10-22 34.71 34.85 34.02 34.03 1361603
2014-10-23 34.43 34.84 34.39 34.49 1744575
2014-10-24 34.64 34.91 34.42 34.89 889898
2014-10-27 34.95 35.19 34.70 35.14 951977
2014-10-28 35.34 35.36 34.88 35.11 1323517
2014-10-29 35.06 35.21 34.57 35.03 1031728
2014-10-30 34.99 35.43 34.81 34.95 1888544
2014-10-31 34.82 34.96 32.81 33.33 6067026
2014-11-03 33.55 34.15 33.37 34.04 3910484
2014-11-04 33.90 34.05 33.62 33.80 2436557
2014-11-05 34.14 34.58 33.92 34.50 2196789
2014-11-06 34.61 34.89 34.38 34.72 1513755
2014-11-07 34.57 34.82 34.44 34.80 1598831
2014-11-10 34.70 35.13 34.59 34.86 1732678
2014-11-11 34.90 35.15 34.66 34.88 1526504
2014-11-12 34.81 34.93 34.53 34.61 1543406
2014-11-13 35.05 35.09 34.88 35.10 353440
2014-11-14 34.82 34.93 34.67 34.83 1175921
2014-11-17 34.82 35.68 34.77 35.62 2133348
2014-11-18 35.64 35.75 35.43 35.48 1426828
2014-11-19 35.52 35.69 35.41 35.58 1560526
2014-11-20 35.48 35.77 35.38 35.67 1308418
2014-11-21 35.97 36.03 35.75 35.94 1299719
2014-11-24 35.96 36.17 35.83 36.12 1671222
2014-11-25 35.93 36.09 35.73 35.90 1524579
2014-11-26 35.88 36.06 35.85 36.00 1011396
2014-11-28 36.13 36.39 36.08 36.31 645076
2014-12-01 36.19 36.19 35.89 36.02 1122227
2014-12-02 36.08 36.23 35.64 36.01 1602697
2014-12-03 35.88 36.38 35.81 36.33 2698370
2014-12-04 36.23 36.27 36.02 36.19 912847
2014-12-05 36.26 36.66 36.09 36.63 1323347
2014-12-08 36.57 36.85 36.51 36.77 1920084
2014-12-09 36.28 36.40 35.82 36.35 2555667
2014-12-10 36.46 36.53 35.91 35.94 2207734
2014-12-11 35.35 36.04 35.08 35.36 2968073
2014-12-12 35.08 35.24 34.55 34.58 2592127
2014-12-15 34.72 34.95 34.44 34.78 2845351
2014-12-16 34.83 35.28 34.63 34.71 3171563
2014-12-17 34.70 35.91 34.64 35.87 2538199
2014-12-18 36.29 36.96 36.00 36.96 2402565
2014-12-19 37.12 37.46 36.97 37.29 3599784
2014-12-22 37.30 37.72 37.30 37.64 1332827
2014-12-23 37.90 38.21 37.85 38.01 1549312
2014-12-24 38.09 38.40 38.03 38.04 599391
2014-12-26 38.09 38.57 37.99 38.41 670254
2014-12-29 38.31 38.73 38.28 38.40 864425
2014-12-30 38.29 38.58 38.15 38.39 919540
2014-12-31 38.54 38.70 38.06 38.09 905582
2015-01-02 38.15 38.27 37.61 37.86 904105
2015-01-05 37.73 37.75 37.26 37.42 1158380
2015-01-06 37.34 37.49 36.69 36.77 2335786
2015-01-07 37.09 37.30 36.80 36.99 3781087
2015-01-08 37.16 37.86 37.08 37.85 2052606
2015-01-09 37.96 37.99 37.32 37.45 1251788
2015-01-12 37.53 37.58 37.08 37.28 937073
2015-01-13 37.55 38.07 37.07 37.54 1870360
2015-01-14 37.15 37.67 36.94 37.63 1727238
2015-01-15 37.73 38.23 37.44 37.78 2541954
2015-01-16 37.65 38.21 37.45 38.16 1414963
2015-01-20 38.14 38.41 37.49 37.95 1732020
2015-01-21 37.79 38.05 37.56 37.75 1456506
2015-01-22 38.00 38.27 37.75 38.10 2888609
2015-01-23 37.77 37.90 37.19 37.41 3037443
2015-01-26 37.39 38.05 37.27 38.03 1594394
2015-01-27 37.59 37.67 36.75 37.38 2397352
2015-01-28 37.62 37.69 37.21 37.27 1841875
2015-01-29 37.28 38.00 36.99 37.97 2984746
2015-01-30 38.10 38.77 36.80 36.87 4021694
2015-02-02 36.94 37.67 36.33 37.57 3420495
2015-02-03 37.69 38.18 37.34 38.12 2871953
2015-02-04 38.10 38.36 37.62 37.66 3356849
2015-02-05 37.82 38.02 37.69 37.95 1589579
2015-02-06 38.08 38.55 37.87 38.00 1925559
2015-02-09 37.78 37.85 37.54 37.65 1393435
2015-02-10 37.65 38.15 37.56 38.04 2054345
2015-02-11 38.00 38.80 37.99 38.68 1635008
2015-02-12 38.96 39.30 38.77 39.25 1997452
2015-02-13 39.24 39.58 39.05 39.57 1353796
2015-02-17 39.34 40.17 39.28 39.90 1697631
2015-02-18 39.88 40.37 39.86 40.21 1389455
2015-02-19 40.03 40.19 39.73 39.77 906458
2015-02-20 39.60 40.15 39.38 40.12 1287488
2015-02-23 40.00 40.11 39.75 39.99 882954
2015-02-24 39.93 40.05 39.70 39.84 1330440
2015-02-25 39.85 39.86 39.46 39.56 1406333
2015-02-26 39.61 39.82 39.43 39.58 998302
2015-02-27 39.61 39.83 39.27 39.29 1443832
2015-03-02 39.49 39.79 39.39 39.65 1425727
2015-03-03 39.45 39.50 39.21 39.39 1096172
2015-03-04 39.52 39.66 38.99 39.07 1229530
2015-03-05 39.19 39.38 39.10 39.34 827962
2015-03-06 39.24 39.28 38.47 38.55 1568496
2015-03-09 38.55 38.90 38.49 38.72 1182335
2015-03-10 38.42 38.42 37.85 38.01 1609393
2015-03-11 38.05 38.14 37.55 37.83 1490704
2015-03-12 38.00 38.43 38.00 38.43 1374317
2015-03-13 38.36 38.66 38.02 38.60 1530766
2015-03-16 38.71 39.25 38.67 38.98 1440296
2015-03-17 38.85 39.02 38.50 38.87 1677012
2015-03-18 38.89 39.64 38.69 39.41 1575616
2015-03-19 39.33 39.38 38.98 39.25 942827
2015-03-20 39.65 39.86 39.46 39.72 1666052
2015-03-23 39.64 39.83 39.46 39.46 924544
2015-03-24 39.38 39.75 39.30 39.37 890748
2015-03-25 39.50 39.57 38.96 39.08 1950085
2015-03-26 38.99 39.18 38.68 38.98 1410742
2015-03-27 38.88 39.13 38.67 39.06 921033
2015-03-30 39.31 39.69 39.30 39.47 874206
2015-03-31 39.35 39.57 39.04 39.07 1862215
2015-04-01 39.05 40.11 38.81 39.98 2315864
2015-04-02 40.02 40.31 39.72 40.21 1326456
2015-04-06 40.02 40.72 39.83 40.61 1375872
2015-04-07 40.59 40.73 40.10 40.10 1095526
2015-04-08 40.15 40.30 39.74 40.06 1331269
2015-04-09 39.97 40.14 39.70 39.99 1003415
2015-04-10 40.00 40.05 39.74 40.04 578843
2015-04-13 40.02 40.03 39.56 39.62 1267455
2015-04-14 39.62 39.89 39.27 39.62 1649192
2015-04-15 39.89 39.89 39.56 39.63 1465520
2015-04-16 39.51 39.69 39.02 39.31 1239934
2015-04-17 39.11 39.19 38.59 38.71 1231769
2015-04-20 38.99 39.12 38.83 39.09 1082835
2015-04-21 39.16 39.68 38.77 39.47 1397240
2015-04-22 39.58 39.60 39.18 39.49 1301118
2015-04-23 39.46 39.92 39.39 39.62 1205369
2015-04-24 39.65 39.74 39.42 39.54 779689
2015-04-27 39.72 39.78 39.29 39.37 880358
2015-04-28 39.39 39.39 38.85 39.16 1105440
2015-04-29 39.04 39.14 38.68 38.86 1384574
2015-04-30 38.80 38.93 37.95 38.13 2656792
2015-05-01 39.33 40.47 39.33 39.61 3741450
2015-05-04 39.74 39.93 39.09 39.18 2231970
2015-05-05 39.18 39.47 38.74 39.03 1960323
2015-05-06 39.29 39.43 38.53 38.83 1655088
2015-05-07 38.86 39.67 38.83 39.28 1485390
2015-05-08 39.68 40.11 39.68 40.04 2083476
2015-05-11 40.14 40.45 40.06 40.07 1393067
2015-05-12 39.83 40.06 39.72 39.90 972454
2015-05-13 40.02 40.09 39.53 39.54 1154161
2015-05-14 39.78 40.21 39.68 40.02 1568485
2015-05-15 40.15 40.19 39.77 40.08 1317620
2015-05-18 40.10 40.34 40.00 40.01 1206955
2015-05-19 40.01 40.41 39.94 40.24 1374186
2015-05-20 40.23 40.48 40.05 40.06 871810
2015-05-21 39.98 40.41 39.98 40.24 1464290
2015-05-22 40.17 40.28 40.04 40.07 534508
2015-05-26 40.01 40.15 39.35 39.52 1164478
2015-05-27 39.35 40.03 39.32 39.97 1125579
2015-05-28 39.97 40.08 39.77 39.84 2174025
2015-05-29 39.72 39.92 39.39 39.53 2556351
2015-06-01 39.60 39.82 39.30 39.61 1148556
2015-06-02 39.37 39.63 39.14 39.62 2025030
2015-06-03 39.93 40.22 39.67 40.21 1603298
2015-06-04 40.02 40.25 39.84 40.16 1384671
2015-06-05 39.97 40.15 39.67 40.02 2617269
2015-06-08 40.21 40.32 40.01 40.18 1649855
2015-06-09 40.07 40.77 40.07 40.43 2329862
2015-06-10 40.57 41.08 40.43 41.08 2179055
2015-06-11 41.20 41.26 40.95 41.25 1438896
2015-06-12 41.05 41.33 40.98 41.15 1754748
2015-06-15 40.81 41.02 40.44 40.60 1891679
2015-06-16 40.52 41.10 40.49 41.09 1856690
2015-06-17 41.23 41.34 40.98 41.22 1453281
2015-06-18 41.27 41.99 41.23 41.62 1576027
2015-06-19 41.49 41.83 41.43 41.68 1691687
2015-06-22 41.82 41.93 41.64 41.82 1450561
2015-06-23 41.96 42.00 41.62 41.64 817780
2015-06-24 41.66 41.77 41.38 41.51 1410101
2015-06-25 41.59 41.69 41.33 41.35 1058879
2015-06-26 41.52 41.53 41.19 41.37 1490838
2015-06-29 41.10 41.35 40.66 40.70 1666898
2015-06-30 41.03 41.28 40.85 41.11 2256149
2015-07-01 41.49 41.58 41.03 41.31 1691456
2015-07-02 41.46 41.53 40.76 40.93 1319379
2015-07-06 40.52 41.01 40.41 40.63 1853671
2015-07-07 40.75 41.01 40.16 41.00 1251414
2015-07-08 40.75 40.90 40.30 40.43 1338396
2015-07-09 40.86 40.96 40.39 40.72 1450209
2015-07-10 41.28 42.04 41.26 41.83 2269605
2015-07-13 42.31 42.61 42.10 42.50 2623060
2015-07-14 42.50 42.61 42.07 42.25 1172566
2015-07-15 42.19 42.19 41.84 41.91 1089831
2015-07-16 42.20 42.20 41.75 42.03 1072803
2015-07-17 41.98 42.03 41.54 41.72 871520
2015-07-20 41.87 42.12 41.81 42.03 1019885
2015-07-21 42.07 42.15 41.78 41.92 1055524
2015-07-22 41.94 42.23 41.84 41.95 1065501
2015-07-23 42.10 42.24 41.86 41.99 1145273
2015-07-24 42.03 42.04 41.41 41.55 1260241
2015-07-27 41.34 41.56 40.98 41.17 1547855
2015-07-28 41.37 41.94 41.10 41.91 1376632
2015-07-29 41.91 42.41 41.75 42.31 1275533
2015-07-30 42.09 42.85 41.82 42.80 2061839
2015-07-31 43.80 44.00 42.79 43.28 2328518
2015-08-03 43.46 43.77 43.03 43.47 1575352
2015-08-04 43.53 43.96 43.38 43.86 1456990
2015-08-05 44.08 44.22 43.87 44.01 1057597
2015-08-06 44.08 44.08 43.10 43.24 1937123
2015-08-07 43.21 43.31 42.92 43.24 1172671
2015-08-10 43.57 43.84 43.54 43.66 864841
2015-08-11 43.37 43.39 42.92 43.18 1048474
2015-08-12 42.87 42.98 42.16 42.91 1546174
2015-08-13 43.06 43.41 42.87 43.22 670964
2015-08-14 43.32 43.55 43.00 43.50 643844
2015-08-17 43.24 43.99 43.02 43.97 909865
2015-08-18 44.17 44.51 43.99 44.46 1400434
2015-08-19 44.10 44.40 43.80 44.12 1735098
2015-08-20 43.68 43.78 43.18 43.21 1986640
2015-08-21 42.90 42.98 41.98 42.03 1631846
2015-08-24 39.71 41.05 39.31 39.97 3304032
2015-08-25 40.84 41.06 39.38 39.41 1807125
2015-08-26 40.37 41.11 39.60 40.98 2510101
2015-08-27 41.40 41.85 41.01 41.85 2105553
2015-08-28 41.76 41.95 41.42 41.66 1537295
2015-08-31 41.52 42.34 41.25 42.13 2843616
2015-09-01 41.21 41.51 40.47 40.69 1850663
2015-09-02 41.39 41.59 40.76 41.59 2196444
2015-09-03 41.86 42.56 41.63 41.96 1541949
2015-09-04 41.25 41.94 41.12 41.73 2312968
2015-09-08 43.14 43.75 42.96 43.57 2710624
2015-09-09 44.15 44.30 42.37 42.44 2507849
2015-09-10 42.57 42.57 41.90 42.14 2194065
2015-09-11 42.00 42.54 41.74 42.54 1320330
2015-09-14 42.54 42.58 42.10 42.25 1030964
2015-09-15 42.35 42.78 42.02 42.50 1352043
2015-09-16 42.50 42.99 42.26 42.92 2013831
2015-09-17 42.97 43.54 42.78 42.90 1418038
2015-09-18 42.29 42.74 41.96 42.04 1862560
2015-09-21 42.15 42.42 41.89 42.17 1461525
2015-09-22 41.57 41.78 41.23 41.38 1538551
2015-09-23 41.32 41.49 40.94 41.03 1864371
2015-09-24 40.59 40.78 40.00 40.47 2403537
2015-09-25 40.82 41.10 40.50 40.68 1540289
2015-09-28 40.49 40.80 39.21 39.24 2721027
2015-09-29 39.07 39.33 38.18 38.56 5161091
2015-09-30 39.10 39.75 39.08 39.71 3045492
2015-10-01 40.08 40.55 39.39 40.29 4484830
2015-10-02 39.93 40.67 39.43 40.61 2936159
2015-10-05 40.94 41.76 40.64 41.59 3227129
2015-10-06 41.53 41.66 40.58 40.94 2628743
2015-10-07 41.06 41.70 40.85 41.66 1914700
2015-10-08 41.52 42.50 41.37 42.42 1674886
2015-10-09 42.42 42.62 42.01 42.22 1772830
2015-10-12 42.17 42.60 42.06 42.55 1409147
2015-10-13 42.28 42.65 42.16 42.26 1224000
2015-10-14 42.28 42.64 41.66 42.33 1780261
2015-10-15 42.45 42.50 41.95 42.42 1692859
2015-10-16 42.38 42.89 41.99 42.82 1242748
2015-10-19 42.69 43.12 42.52 42.72 1381720
2015-10-20 42.59 42.84 42.32 42.49 1434553
2015-10-21 42.66 42.78 41.77 42.34 1733044
2015-10-22 42.61 43.49 42.39 42.91 3133470
2015-10-23 43.39 43.41 42.76 42.95 2409779
2015-10-26 42.96 43.50 42.80 43.39 1689348
2015-10-27 43.18 43.46 42.98 43.26 1557485
2015-10-28 43.40 43.90 43.11 43.72 1372747
2015-10-29 43.48 43.59 43.00 43.28 2127730
2015-10-30 41.51 43.01 41.40 42.43 3949892
2015-11-02 42.54 43.76 42.39 43.71 2091560
2015-11-03 43.68 44.21 43.51 43.97 2728029
2015-11-04 44.00 44.23 43.56 43.92 1729893
2015-11-05 44.04 44.10 43.45 43.85 1653645
2015-11-06 43.75 44.36 43.73 44.25 2286320
2015-11-09 44.05 44.23 43.40 43.80 3026372
2015-11-10 43.70 44.34 43.64 44.18 1644602
2015-11-11 44.33 44.99 44.11 44.98 2372627
2015-11-12 44.48 44.73 44.21 44.22 2459109
2015-11-13 44.15 44.23 42.63 42.68 2465302
2015-11-16 42.56 43.27 42.43 43.24 1609471
2015-11-17 43.46 44.07 43.23 43.43 1523665
2015-11-18 43.48 44.17 43.18 44.10 1187445
2015-11-19 44.20 44.37 43.74 43.93 1300023
2015-11-20 44.20 44.42 43.97 44.41 1334830
2015-11-23 44.37 44.94 44.36 44.75 824216
2015-11-24 44.39 44.81 44.31 44.69 1021836
2015-11-25 44.57 44.84 44.28 44.54 1001992
2015-11-27 44.51 44.76 44.40 44.62 401660
2015-11-30 44.57 44.71 44.25 44.66 1767114
2015-12-01 44.83 45.54 44.67 45.51 1805114
2015-12-02 45.50 45.58 44.45 44.64 2033685
2015-12-03 44.90 44.90 43.52 43.80 1997470
2015-12-04 43.98 44.89 43.85 44.83 1666424
2015-12-07 44.67 50.90 43.95 48.16 7264571
2015-12-08 48.24 48.38 45.53 46.95 7509080
2015-12-09 46.57 47.54 45.80 46.52 4708959
2015-12-10 46.58 48.18 46.48 47.22 4560819
2015-12-11 46.69 46.69 45.08 45.28 2253702
2015-12-14 41.63 43.55 40.12 42.15 24933342
2015-12-15 42.61 44.48 42.40 44.13 20325173
2015-12-16 44.98 45.87 43.91 45.18 10678165
2015-12-17 45.33 45.43 44.04 44.82 6693892
2015-12-18 44.57 45.03 44.11 44.71 5537025
2015-12-21 44.94 45.09 44.43 44.80 2704735
2015-12-22 44.83 44.94 43.47 44.43 4641174
2015-12-23 44.67 44.76 43.68 44.27 4498119
2015-12-24 44.15 44.31 43.53 43.61 1184470
2015-12-28 43.61 44.40 43.17 44.37 2934555
2015-12-29 44.58 44.76 43.91 44.24 3038599
2015-12-30 44.29 44.29 43.74 43.75 1795883
2015-12-31 43.63 44.63 43.42 44.08 2154975
2016-01-04 43.31 43.57 42.47 43.44 5525926
2016-01-05 43.46 43.83 43.03 43.42 3693075
2016-01-06 42.77 42.97 41.78 42.22 5857703
2016-01-07 41.62 41.62 40.15 40.33 6087468
2016-01-08 40.79 40.79 39.29 39.38 5811012
2016-01-11 39.41 39.74 38.43 39.35 5387733
2016-01-12 39.81 40.05 38.87 39.97 3922995
2016-01-13 40.15 40.78 37.93 37.97 7430266
2016-01-14 37.61 38.04 36.88 37.48 8768312
2016-01-15 36.37 37.19 36.10 37.13 6538567
2016-01-19 37.68 37.84 35.63 36.20 5970706
2016-01-20 35.58 36.43 34.50 36.07 8847056
2016-01-21 36.18 37.49 35.63 36.85 7980759
2016-01-22 37.39 37.80 36.59 36.97 3676142
2016-01-25 36.80 37.48 36.67 37.13 5988299
2016-01-26 37.22 38.24 37.11 38.18 5461312
2016-01-27 37.92 38.31 36.96 37.15 5122682
2016-01-28 37.35 37.77 36.52 37.51 6026168
2016-01-29 37.24 38.84 37.00 38.78 9700932
2016-02-01 39.18 39.42 38.48 39.01 8183279
2016-02-02 38.38 38.51 37.06 37.25 5730962
2016-02-03 37.65 37.71 35.47 36.23 6553901
2016-02-04 36.21 37.57 36.05 37.52 6034401
2016-02-05 37.31 37.61 36.39 36.43 7357040
2016-02-08 36.05 36.12 33.77 34.26 9930355
2016-02-09 33.92 34.70 33.43 34.27 8404570
2016-02-10 34.55 35.24 34.30 34.87 3657436
2016-02-11 34.02 34.52 33.26 33.76 4834676
2016-02-12 34.10 34.81 33.42 34.79 4006892
2016-02-16 35.27 36.10 34.84 36.00 4754322
2016-02-17 36.13 37.80 36.03 37.43 6600897
2016-02-18 37.30 37.55 36.89 37.50 4634740
2016-02-19 37.44 37.58 36.85 37.46 3507877
2016-02-22 37.97 38.80 37.89 38.11 3530079
2016-02-23 37.82 38.11 37.52 37.87 3719922
2016-02-24 37.50 37.86 37.08 37.74 2755304
2016-02-25 37.53 38.04 36.72 37.87 5487079
2016-02-26 37.93 39.18 37.90 38.67 6248205
2016-02-29 38.52 38.92 37.83 38.01 4834045
2016-03-01 38.33 39.68 37.96 39.51 4079793
2016-03-02 39.42 40.40 39.16 40.31 4570043
2016-03-03 40.37 41.30 40.06 41.28 5540855
2016-03-04 41.30 42.09 40.80 40.98 5516575
2016-03-07 40.91 40.91 39.39 39.59 5212434
2016-03-08 39.23 39.23 38.14 38.70 4901249
2016-03-09 38.98 39.87 38.82 39.85 6918661
2016-03-10 40.16 40.16 39.05 39.80 4870994
2016-03-11 40.25 41.21 40.06 41.16 6646873
2016-03-14 40.97 41.33 40.70 41.27 3257910
2016-03-15 40.97 41.54 40.70 41.37 3050822
2016-03-16 41.19 42.39 41.04 42.16 4891239
2016-03-17 42.13 42.97 41.79 42.63 4164212
2016-03-18 42.68 44.06 42.58 42.98 5624783
2016-03-21 43.02 43.54 42.58 43.17 4826368
2016-03-22 42.84 43.61 42.69 43.27 3001829
2016-03-23 43.06 43.36 42.81 43.09 4835044
2016-03-24 42.80 43.47 42.72 42.98 3828950
2016-03-28 42.96 43.83 42.79 43.81 3341375
2016-03-29 43.94 44.98 43.76 44.95 5077774
2016-03-30 45.08 45.57 44.30 44.37 8074837
2016-03-31 44.44 44.60 44.16 44.29 6020483
2016-04-01 43.86 45.57 43.76 45.54 6709600
2016-04-04 45.54 45.57 45.07 45.36 5755862
2016-04-05 44.91 45.19 44.58 44.77 5218792
2016-04-06 44.87 44.98 44.47 44.63 5864381
2016-04-07 44.25 44.27 43.41 43.84 11054008
2016-04-08 44.24 44.74 43.57 43.84 6082548
2016-04-11 43.97 44.58 43.74 43.76 4761809
2016-04-12 43.94 43.98 43.11 43.81 5061716
2016-04-13 44.24 44.67 43.97 44.55 4808566
2016-04-14 44.42 44.65 43.89 44.19 6432416
2016-04-15 44.25 44.74 43.67 44.33 42417294
2016-04-18 44.00 45.19 44.00 44.85 10002994
2016-04-19 44.95 45.11 44.16 44.87 8251905
2016-04-20 44.92 45.00 44.43 44.62 5954228
2016-04-21 44.60 44.87 44.33 44.48 4252559
2016-04-22 44.28 45.00 44.06 44.36 3268495
2016-04-25 44.36 44.43 43.90 44.04 4556504
2016-04-26 44.08 44.63 43.99 44.39 5065636
2016-04-27 44.46 44.72 44.11 44.57 5450139
2016-04-28 44.24 44.32 43.20 43.42 5722520
2016-04-29 45.89 46.90 44.96 45.54 14456678
2016-05-02 46.21 47.40 45.84 47.18 8044429
2016-05-03 46.81 47.11 46.48 46.61 5685100
2016-05-04 46.34 46.81 46.07 46.68 3541504
2016-05-05 46.63 47.20 46.41 46.91 5608859
2016-05-06 46.75 47.06 46.41 47.04 5507318
2016-05-09 47.19 47.99 47.19 47.82 5135633
2016-05-10 47.98 49.18 47.82 49.17 6567563
2016-05-11 49.09 49.09 48.29 48.41 5693046
2016-05-12 48.60 48.74 48.26 48.54 3699546
2016-05-13 48.55 48.79 47.06 47.49 6597567
2016-05-16 47.58 48.08 47.41 47.94 3872006
2016-05-17 47.95 48.21 47.29 47.50 4522369
2016-05-18 47.26 47.46 46.57 47.12 5900877
2016-05-19 46.96 47.23 46.50 47.17 3242046
2016-05-20 47.50 47.67 47.02 47.14 3310848
2016-05-23 46.95 47.75 46.85 47.50 3941381
2016-05-24 47.72 48.30 47.68 47.89 4559826
2016-05-25 47.85 48.19 47.78 47.69 3549303
2016-05-26 47.90 48.00 47.52 47.72 2568700
2016-05-27 47.73 48.00 47.51 47.76 2012317
2016-05-31 47.69 48.15 47.17 47.69 3410658
2016-06-01 47.56 48.00 47.30 47.93 3158520
2016-06-02 47.90 48.00 47.58 48.00 2843356
2016-06-03 47.88 48.01 46.95 47.96 3564573
2016-06-06 48.01 48.16 47.87 48.06 5026558
2016-06-07 48.21 49.20 48.21 48.86 4169916
2016-06-08 49.04 49.46 48.77 48.98 3460612
2016-06-09 48.65 49.03 48.44 48.96 2569294
2016-06-10 48.59 48.67 47.94 47.95 4735033
2016-06-13 47.72 48.03 47.47 47.73 3772014
2016-06-14 47.61 48.12 47.36 48.06 3589505
2016-06-15 48.31 49.08 47.95 48.46 3602272
2016-06-16 48.26 48.78 47.89 48.72 3182339
2016-06-17 48.70 48.92 48.27 48.37 8023574
2016-06-20 48.85 49.21 48.51 48.61 3318896
2016-06-21 48.88 48.96 48.23 48.51 3423078
2016-06-22 48.51 49.06 48.43 48.58 3230615
2016-06-23 49.02 49.49 48.99 49.46 3091653
2016-06-24 47.10 48.16 46.27 46.51 8470535
2016-06-27 45.85 45.96 44.83 45.08 6297078
2016-06-28 45.67 46.96 45.57 46.96 5266742
2016-06-29 47.53 48.19 47.53 47.84 4270599
2016-06-30 47.88 48.70 47.60 48.57 4978004
2016-07-01 48.57 49.26 48.47 48.78 3186987
2016-07-05 48.41 48.69 47.51 48.02 3022049
2016-07-06 47.76 48.20 47.07 48.17 5170130
2016-07-07 48.19 48.62 47.68 48.11 2793281
2016-07-08 48.52 49.20 48.43 48.86 3488234
2016-07-11 48.93 49.33 48.56 48.59 5338531
2016-07-12 49.09 49.42 48.88 49.29 10751403
2016-07-13 49.29 49.41 48.61 48.97 2958806
2016-07-14 49.24 49.50 48.64 48.72 2921958
2016-07-15 48.80 48.96 48.55 48.69 2316699
2016-07-18 48.61 48.84 48.13 48.31 2853368
2016-07-19 48.09 48.39 47.41 48.04 2349756
2016-07-20 48.24 48.89 48.07 48.83 2701826
2016-07-21 48.71 48.83 48.45 48.62 2474631
2016-07-22 48.74 49.08 48.68 48.98 2674057
2016-07-25 48.75 49.00 48.42 48.97 1879789
2016-07-26 49.09 49.63 49.01 49.56 3131314
2016-07-27 49.58 49.93 48.99 49.16 3299286
2016-07-28 49.09 49.51 48.78 49.39 3742356
2016-07-29 51.82 53.75 51.82 52.46 11512660
2016-08-01 52.58 54.53 52.41 53.97 10461480
2016-08-02 53.93 54.06 53.09 53.82 5514468
2016-08-03 53.55 53.58 53.09 53.51 2780889
2016-08-04 53.51 53.78 53.25 53.28 2537762
2016-08-05 53.43 53.99 53.31 53.75 3260855
2016-08-08 54.09 54.41 53.59 54.16 3780782
2016-08-09 54.27 54.46 53.99 54.15 2586148
2016-08-10 54.32 54.56 53.97 54.19 1908287
2016-08-11 54.30 54.71 54.23 54.47 3393718
2016-08-12 54.31 54.98 54.26 54.89 3167832
2016-08-15 55.00 55.45 54.82 54.89 3725895
2016-08-16 54.87 54.95 54.14 54.39 2938250
2016-08-17 54.34 54.54 53.62 53.95 3564066
2016-08-18 54.12 54.12 53.63 54.00 2784874
2016-08-19 53.76 54.08 53.64 53.80 7009982
2016-08-22 53.72 53.87 53.43 53.85 2936623
2016-08-23 54.33 54.48 54.07 54.46 4026569
2016-08-24 54.19 54.53 53.53 53.84 2807667
2016-08-25 53.54 53.74 53.26 53.70 3712003
2016-08-26 53.89 54.42 53.42 53.68 3835203
2016-08-29 53.67 54.20 53.58 53.91 1896495
2016-08-30 53.84 53.97 53.44 53.55 1944535
2016-08-31 53.42 53.58 52.84 53.08 4518744
2016-09-01 52.84 53.25 52.45 53.22 2351823
2016-09-02 53.51 53.96 53.35 53.57 2260930
2016-09-06 53.67 54.38 53.43 54.04 3940242
2016-09-07 53.75 54.02 53.06 53.63 3068713
2016-09-08 53.40 53.64 52.32 52.47 5447235
2016-09-09 51.92 52.00 50.40 50.40 4855018
2016-09-12 50.22 50.74 50.15 50.54 7083030
2016-09-13 50.10 50.20 49.11 49.67 7023909
2016-09-14 49.86 50.55 49.79 50.06 3993181
2016-09-15 50.00 51.00 49.92 50.83 4350710
2016-09-16 50.48 51.06 50.13 50.99 6170344
2016-09-19 51.49 51.80 50.93 51.14 3556089
2016-09-20 51.57 51.80 51.30 51.61 2941572
2016-09-21 51.81 52.57 51.53 52.50 3431216
2016-09-22 52.92 53.50 51.87 52.36 4083990
2016-09-23 52.51 52.61 51.97 51.97 2482659
2016-09-26 51.67 51.72 51.32 51.35 2759848
2016-09-27 51.47 52.48 51.28 52.40 3972695
2016-09-28 52.35 52.50 51.75 52.14 3478862
2016-09-29 52.19 52.61 51.75 52.01 3706005
2016-09-30 52.24 53.01 52.00 52.66 2738061
2016-10-03 52.44 53.02 52.15 52.25 2940990
2016-10-04 52.24 52.51 51.47 51.60 3375118
2016-10-05 52.03 52.79 51.82 52.57 3949754
2016-10-06 52.54 52.65 51.89 52.32 2649539
2016-10-07 52.50 52.50 51.64 51.91 2903602
2016-10-10 52.24 52.43 51.32 51.34 3129946
2016-10-11 51.25 51.38 50.25 50.34 5147615
2016-10-12 50.74 51.73 50.35 51.42 4709577
2016-10-13 50.91 52.26 50.52 52.12 4108794
2016-10-14 52.44 52.92 52.23 52.25 2889146
2016-10-17 52.25 52.49 51.97 52.41 2957985
2016-10-18 52.90 53.01 52.27 52.68 2645518
2016-10-19 52.85 52.98 52.37 52.61 1988848
2016-10-20 52.65 52.70 52.08 52.47 1943284
2016-10-21 52.13 52.70 51.98 52.50 2486178
2016-10-24 52.86 53.22 52.37 52.48 2804628
2016-10-25 52.22 52.40 51.52 51.63 2280788
2016-10-26 51.52 51.60 50.82 50.86 3797891
2016-10-27 51.00 51.48 50.03 50.20 4225544
2016-10-28 49.06 50.32 48.75 49.40 10896401
2016-10-31 49.68 49.89 47.86 48.02 7580586
2016-11-01 48.56 49.44 47.63 48.16 6953789
2016-11-02 48.16 48.23 47.65 47.65 4623740
2016-11-03 47.78 48.06 47.40 47.61 4203850
2016-11-04 47.65 48.09 47.47 47.54 3917713
2016-11-07 48.20 49.25 48.20 49.16 3923258
2016-11-08 49.72 50.70 49.46 50.41 4206294
2016-11-09 49.24 50.26 49.00 49.60 5966549
2016-11-10 49.99 50.31 47.43 47.66 8382568
2016-11-11 47.52 48.33 47.24 47.45 7718578
2016-11-14 47.60 47.78 45.95 46.51 6925718
2016-11-15 46.72 47.57 46.57 47.05 6101075
2016-11-16 46.99 47.21 46.66 46.93 3884053
2016-11-17 47.10 47.71 46.78 47.56 3926726
2016-11-18 47.56 47.75 46.51 46.74 2975272
2016-11-21 46.88 47.61 46.84 47.57 2827927
2016-11-22 47.76 48.40 47.76 48.10 3347334
2016-11-23 48.09 48.35 47.97 48.17 2619871
2016-11-25 48.21 48.60 48.07 48.46 1151165
2016-11-28 48.08 48.45 47.54 47.59 3545306
2016-11-29 47.63 48.05 47.31 47.47 2627784
2016-11-30 47.54 48.02 46.47 47.01 9197261
2016-12-01 46.87 46.99 45.26 45.44 6495941
2016-12-02 45.44 46.08 45.37 45.68 3021515
2016-12-05 45.95 46.15 45.57 45.70 3112947
2016-12-06 45.65 45.96 45.56 45.68 2865925
2016-12-07 45.51 45.92 44.24 45.65 5194950
2016-12-08 45.62 45.65 44.71 45.19 6360029
2016-12-09 45.16 45.83 45.08 45.53 5157669
2016-12-12 45.75 46.49 45.29 46.48 3654291
2016-12-13 47.65 48.02 47.05 47.30 6197473
2016-12-14 47.36 47.62 46.56 46.64 5998565
2016-12-15 46.54 46.83 46.02 46.68 5863233
2016-12-16 46.68 46.98 45.94 46.18 6821758
2016-12-19 46.16 46.39 45.49 45.70 3589163
2016-12-20 45.78 46.08 45.47 45.61 4515459
2016-12-21 45.89 46.47 45.81 46.17 3425865
2016-12-22 46.15 46.36 45.51 45.54 2591883
2016-12-23 45.56 45.66 45.20 45.39 1813989
2016-12-27 45.55 45.62 45.26 45.49 1522360
2016-12-28 45.75 45.84 45.30 45.37 1608861
2016-12-29 45.31 45.49 44.98 45.30 1812872
2016-12-30 45.43 45.43 44.50 44.65 2071352
2017-01-03 45.00 45.55 44.75 44.92 3828130
2017-01-04 45.00 46.61 44.98 46.51 5471150
2017-01-05 46.25 46.76 46.11 46.68 3151097
2017-01-06 46.64 47.03 46.19 46.86 3605157
2017-01-09 46.67 47.13 46.53 46.94 3544353
2017-01-10 47.09 47.20 46.73 46.97 4216444
2017-01-11 46.85 47.02 46.61 46.88 4427513
2017-01-12 46.65 47.32 46.55 47.12 3148460
2017-01-13 47.02 47.40 46.74 47.00 3650288
2017-01-17 46.75 47.72 46.60 47.71 3271098
2017-01-18 47.71 47.75 47.05 47.55 2855071
2017-01-19 47.59 47.65 45.82 45.97 4075021
2017-01-20 46.29 46.72 45.88 46.08 3264115
2017-01-23 45.91 46.57 45.75 46.42 3628894
2017-01-24 46.57 47.57 46.42 47.18 3769965
2017-01-25 47.36 47.54 46.75 46.92 5380066
2017-01-26 46.86 47.00 46.18 46.35 3665564
2017-01-27 46.26 46.33 45.68 46.13 4259900
2017-01-30 46.10 46.30 45.52 46.28 3931935
2017-01-31 46.02 47.34 45.95 47.33 3931675
2017-02-01 47.30 47.58 46.91 47.45 3928055
2017-02-02 47.42 47.97 47.09 47.81 4524776
2017-02-03 47.68 47.83 46.81 46.89 6916117
2017-02-06 44.95 45.22 43.43 44.23 15093608
2017-02-07 44.44 45.94 44.39 45.52 8683345
2017-02-08 45.84 46.31 45.35 46.17 5961219
2017-02-09 46.25 46.52 45.82 46.33 4018830
2017-02-10 46.38 47.20 45.93 46.99 7858977
2017-02-13 47.20 47.53 46.56 47.06 3372436
2017-02-14 46.90 47.56 46.87 47.53 3489013
2017-02-15 47.48 47.60 47.12 47.27 3219744
2017-02-16 47.32 47.81 46.84 46.88 2478256
2017-02-17 46.77 47.24 46.53 46.64 3771694
2017-02-21 46.78 46.88 46.31 46.49 3299384
2017-02-22 46.43 47.31 46.41 47.25 3314302
2017-02-23 47.21 47.37 46.76 46.80 4076734
2017-02-24 46.78 48.83 46.53 48.67 8205275
2017-02-27 48.75 50.17 48.63 49.49 7966467
2017-02-28 49.49 49.77 49.03 49.03 4434711
2017-03-01 49.42 49.68 49.10 49.60 5008889
2017-03-02 49.70 49.77 49.27 49.33 2375718
2017-03-03 49.30 49.44 49.06 49.34 2620625
2017-03-06 49.07 49.21 48.89 48.98 2204717
2017-03-07 48.80 48.90 48.38 48.53 4045366
2017-03-08 48.44 48.77 48.05 48.75 2560851
2017-03-09 48.68 48.90 48.17 48.44 2298356
2017-03-10 48.84 48.94 48.16 48.67 3617128
2017-03-13 48.54 48.96 48.17 48.55 2647937
2017-03-14 48.37 48.53 47.91 47.94 5678996
2017-03-15 48.02 49.16 48.01 48.96 3305961
2017-03-16 48.96 49.19 47.99 48.41 2736470
2017-03-17 48.68 48.75 48.28 48.42 3317671
2017-03-20 48.49 48.78 48.29 48.57 2169893
2017-03-21 48.88 49.13 48.40 48.48 3101329
2017-03-22 48.45 48.52 47.71 48.09 2856913
2017-03-23 47.90 48.37 47.57 47.89 3875277
2017-03-24 47.90 48.13 47.56 47.67 2437243
2017-03-27 47.46 47.80 46.95 47.71 4298105
2017-03-28 47.67 48.05 47.24 47.70 2227664
2017-03-29 47.65 47.78 47.27 47.73 2668786
2017-03-30 47.60 47.93 47.23 47.36 2115229
2017-03-31 47.26 47.64 47.15 47.17 4098425
2017-04-03 47.15 47.35 46.59 46.98 3694862
2017-04-04 46.95 47.09 46.07 46.18 3574399
2017-04-05 46.21 46.44 45.67 45.90 3463916
2017-04-06 45.80 46.30 45.74 46.10 2505093
2017-04-07 46.12 46.39 46.00 46.22 2632070
2017-04-10 46.28 46.82 46.12 46.77 3256797
2017-04-11 46.76 46.83 46.18 46.27 3110690
2017-04-12 46.22 46.44 45.99 46.17 2485373
2017-04-13 46.10 46.31 45.98 46.02 1681495
2017-04-17 46.04 46.55 46.01 46.47 1439078
2017-04-18 46.31 46.34 45.98 46.27 2152718
2017-04-19 46.45 46.85 46.13 46.31 2543037
2017-04-20 46.50 47.17 46.04 47.10 3557181
2017-04-21 47.00 47.78 46.85 47.35 3996636
2017-04-24 47.74 48.28 47.74 48.00 4527010
2017-04-25 48.17 48.68 48.02 48.52 2214882
2017-04-26 48.64 49.27 48.42 49.06 3693838
2017-04-27 49.08 49.19 48.58 48.65 2857429
2017-04-28 48.47 48.53 47.52 47.74 3617094
2017-05-01 47.18 47.69 45.62 46.00 9927019
2017-05-02 45.94 46.37 45.72 45.97 6790833
2017-05-03 46.00 46.19 45.25 45.48 3477459
2017-05-04 45.55 46.06 45.19 45.85 4256555
2017-05-05 45.99 46.46 45.85 46.39 4944169
2017-05-08 51.20 52.87 50.85 51.93 14281099
2017-05-09 52.41 53.05 51.80 52.88 6462834
2017-05-10 52.82 53.18 52.50 53.08 3853934
2017-05-11 53.00 53.54 52.73 53.46 4589969
2017-05-12 53.44 53.46 52.59 52.69 3465201
2017-05-15 52.75 53.12 52.73 53.00 6995950
2017-05-16 53.00 53.26 52.83 53.07 2912352
2017-05-17 52.73 52.96 52.11 52.17 3907149
2017-05-18 52.10 52.10 51.17 51.87 2841127
2017-05-19 51.92 53.17 51.63 52.80 4858315
2017-05-22 53.10 53.21 52.62 52.79 2351323
2017-05-23 52.40 53.30 52.40 52.84 3335239
2017-05-24 52.81 52.94 52.32 52.81 2727690
2017-05-25 53.00 53.36 52.86 53.05 2019033
2017-05-26 52.88 53.31 52.78 53.19 2140299
2017-05-30 53.26 53.48 53.15 53.34 3288101
2017-05-31 53.43 53.63 52.68 52.95 5790187
2017-06-01 53.00 53.33 52.64 53.01 2135777
2017-06-02 53.02 53.55 52.76 53.35 2809363
2017-06-05 53.16 53.26 52.85 53.09 1869824
2017-06-06 53.00 53.26 52.66 52.73 2220644
2017-06-07 52.91 53.08 52.68 52.95 1891310
2017-06-08 53.20 53.43 52.62 53.03 3274998
2017-06-09 53.03 53.43 52.86 53.24 2602751
2017-06-12 53.20 53.49 52.56 52.75 3429693
2017-06-13 52.90 53.79 52.78 53.78 2230319
2017-06-14 54.00 55.06 53.80 54.78 4718799
2017-06-15 54.55 54.96 54.05 54.59 6286155
2017-06-16 54.48 55.06 54.25 54.85 4564369
2017-06-19 54.91 55.08 54.36 54.54 3667452
2017-06-20 54.45 54.55 53.21 53.35 4112363
2017-06-21 53.17 53.49 52.39 52.57 3327923
2017-06-22 52.62 52.62 52.01 52.19 3441915
2017-06-23 52.30 53.13 52.00 53.10 13304156
2017-06-26 53.12 53.73 53.12 53.34 2525995
2017-06-27 53.40 54.08 52.97 53.10 2814534
2017-06-28 53.45 53.60 53.00 53.37 3645649
2017-06-29 53.20 53.24 52.48 53.02 2660274
2017-06-30 53.27 54.11 53.26 53.62 2673058
2017-07-03 53.86 54.06 53.45 53.45 1021695
2017-07-05 53.42 53.85 53.22 53.70 1681574
2017-07-06 53.50 53.77 52.99 53.05 2708300
2017-07-07 53.30 53.75 53.20 53.27 2538062
2017-07-10 53.27 53.60 53.25 53.40 2699739
2017-07-11 53.36 53.36 52.92 52.98 1569754
2017-07-12 53.22 53.62 52.97 53.02 2162434
2017-07-13 53.08 53.56 53.00 53.45 2615153
2017-07-14 53.51 53.84 53.42 53.81 2098050
2017-07-17 53.96 54.19 53.87 53.90 2352923
2017-07-18 53.86 54.11 53.75 53.85 1551283
2017-07-19 53.93 54.06 53.73 53.76 2605107
2017-07-20 53.89 53.91 52.99 53.10 2133284
2017-07-21 53.00 53.21 52.82 52.90 2587656
2017-07-24 52.87 52.95 52.49 52.60 3167866
2017-07-25 52.83 53.11 52.61 52.95 2741114
2017-07-26 53.08 53.09 52.69 52.75 1671476
2017-07-27 52.73 52.84 51.99 52.14 3061316
2017-07-28 52.00 52.46 51.91 52.07 2010606
2017-07-31 52.29 52.92 52.14 52.72 2108797
2017-08-01 53.03 53.10 52.29 52.67 3292818
2017-08-02 52.65 52.98 52.22 52.46 2322136
2017-08-03 52.35 53.09 52.18 52.56 4496600
2017-08-04 51.08 51.77 50.15 50.69 8935741
2017-08-07 50.80 51.57 50.65 51.31 5173661
2017-08-08 51.03 51.40 50.35 50.76 4680248
2017-08-09 50.49 50.76 50.26 50.74 3010472
2017-08-10 50.49 50.49 49.78 50.20 3594162
2017-08-11 49.96 50.38 49.95 50.00 2333041
2017-08-14 50.40 50.52 49.94 50.10 2198999
2017-08-15 50.05 50.29 49.75 50.21 3726382
2017-08-16 50.63 50.90 50.39 50.74 3725268
2017-08-17 50.59 50.69 50.15 50.15 2764888
2017-08-18 50.01 50.20 49.49 49.66 2958457
2017-08-21 49.35 49.40 48.26 48.47 5160185
2017-08-22 48.53 48.89 48.04 48.76 4921975
2017-08-23 48.66 48.93 48.54 48.69 2686901
2017-08-24 48.84 48.85 47.95 48.15 2920457
2017-08-25 48.33 48.51 47.97 48.12 3008859
2017-08-28 48.27 48.34 47.92 47.95 2455777
2017-08-29 47.66 47.86 47.13 47.59 3086135
2017-08-30 47.45 47.80 47.27 47.50 4971443
2017-08-31 47.79 48.60 47.79 48.28 3895050
2017-09-01 48.64 48.92 48.35 48.91 2337318
2017-09-05 48.91 49.24 48.21 48.72 2858475
2017-09-06 47.22 47.53 46.05 47.03 17971482
2017-09-07 47.00 47.38 44.55 44.76 16654643
2017-09-08 44.61 44.98 43.68 44.04 9004133
2017-09-11 43.62 44.26 42.88 44.02 7286678
2017-09-12 44.05 44.36 43.66 44.35 3863825
2017-09-13 44.35 44.44 43.42 44.22 6135901
2017-09-14 44.16 44.23 43.22 43.27 5200707
2017-09-15 43.13 43.38 42.81 43.20 7608237
2017-09-18 43.19 43.26 42.53 42.99 4595376
2017-09-19 43.00 43.13 42.40 42.67 5311632
2017-09-20 42.67 42.80 42.25 42.40 3791680
2017-09-21 42.40 42.57 41.47 41.48 5772892
2017-09-22 41.45 41.67 41.25 41.39 4154023
2017-09-25 41.39 41.67 40.88 40.96 5340108
2017-09-26 41.15 41.75 41.10 41.24 5635057
2017-09-27 41.41 42.10 41.29 41.58 4581426
2017-09-28 41.66 42.00 41.45 41.95 6794854
2017-09-29 41.85 42.69 41.77 42.67 5287868
2017-10-02 42.70 43.28 42.70 42.93 6239219
2017-10-03 42.90 43.16 42.50 43.10 4441144
2017-10-04 43.05 43.27 42.87 43.27 4370782
2017-10-05 43.24 43.83 42.91 43.80 5915959
2017-10-06 43.69 43.99 43.54 43.90 5990681
2017-10-09 43.91 43.98 42.93 43.00 63953487
2017-10-10 43.05 43.46 42.58 42.69 3523562
2017-10-11 42.60 43.30 41.83 43.17 5414561
2017-10-12 42.98 42.99 42.34 42.78 4166192
2017-10-13 42.86 43.13 42.48 43.10 3366376
2017-10-16 42.96 43.08 42.66 42.75 2794796
2017-10-17 42.49 42.52 41.83 41.94 4029711
2017-10-18 41.95 42.00 41.19 41.21 4700910
2017-10-19 41.06 41.17 40.44 40.59 6905921
2017-10-20 40.62 40.77 40.27 40.37 5346929
2017-10-23 40.45 40.62 39.99 40.16 4460403
2017-10-24 40.42 40.49 40.04 40.39 3006914
2017-10-25 40.51 40.59 39.90 40.28 3232715
2017-10-26 40.56 40.65 40.25 40.40 2664262
2017-10-27 40.49 40.49 39.58 40.00 6239024
2017-10-30 40.04 40.54 39.91 40.46 4253205
2017-10-31 40.46 40.98 40.28 40.78 6100037
2017-11-01 40.89 41.31 40.71 41.00 8572128
2017-11-02 32.50 33.20 29.70 30.01 47531743
2017-11-03 30.20 32.37 30.11 30.77 18719675
2017-11-06 30.66 31.14 29.92 30.82 11288807
2017-11-07 30.69 30.72 30.00 30.65 9423380
2017-11-08 30.87 31.54 30.65 31.41 9339621
2017-11-09 30.97 31.22 29.91 30.10 7800512
2017-11-10 30.01 30.07 29.22 29.30 11955612
2017-11-13 29.08 29.29 28.11 28.47 13274443
2017-11-14 28.50 28.59 27.90 28.04 6680385
2017-11-15 27.90 28.58 27.46 28.01 9083873
2017-11-16 28.10 28.33 27.83 28.18 7637085
2017-11-17 28.15 28.71 27.99 28.56 5645489
2017-11-20 28.56 29.07 28.15 28.82 7668400
2017-11-21 28.77 28.87 27.87 27.97 8910566
2017-11-22 27.96 28.45 27.78 28.20 6194681
2017-11-24 28.33 28.55 28.07 28.37 2773233
2017-11-27 28.36 29.81 28.29 29.79 9351200
2017-11-28 29.75 30.89 29.49 30.55 15361225
2017-11-29 30.39 31.31 30.30 30.51 5891050
2017-11-30 30.51 31.05 30.50 30.97 9718417
2017-12-01 30.90 31.74 30.61 31.51 9404472
2017-12-04 31.82 32.29 31.50 31.81 9309064
2017-12-05 31.85 32.03 31.42 31.78 6587212
2017-12-06 31.70 32.09 31.60 31.79 6442306
2017-12-07 31.80 32.09 30.76 30.96 6037088
2017-12-08 30.85 31.15 30.57 30.96 4591714
2017-12-11 31.00 31.38 30.74 30.92 5511839
2017-12-12 31.00 31.57 30.88 31.16 4587083
2017-12-13 31.18 31.66 31.07 31.40 3962945
2017-12-14 31.40 31.51 30.39 30.48 6530204
2017-12-15 30.68 31.03 30.22 30.59 11402605
2017-12-18 30.80 31.15 30.63 30.84 8075373
2017-12-19 31.07 31.40 30.80 30.81 5857339
2017-12-20 30.86 30.91 30.15 30.21 5228574
2017-12-21 30.25 31.00 30.13 30.75 5908399
2017-12-22 30.94 31.01 30.58 30.67 3077072
2017-12-26 30.65 30.95 30.59 30.92 2839597
2017-12-27 30.95 31.38 30.55 30.73 3514898
2017-12-28 30.73 31.05 30.71 31.03 2880253
2017-12-29 30.95 31.34 30.87 30.90 2924820
2018-01-02 31.09 31.75 30.98 31.64 4264358
2018-01-03 31.67 32.21 31.61 31.83 6211026
2018-01-04 31.99 32.21 31.63 32.06 3833047
2018-01-05 32.16 32.36 31.83 31.98 3471454
2018-01-08 32.02 32.27 31.71 32.08 2977240
2018-01-09 32.03 32.40 31.83 31.91 5118104
2018-01-10 31.73 31.99 31.04 31.15 5102844
2018-01-11 31.35 31.99 31.20 31.91 3356910
2018-01-12 31.95 32.27 31.81 32.26 3519245
2018-01-16 32.42 32.58 31.42 31.75 5853160
2018-01-17 31.95 32.14 31.71 31.78 3024110
2018-01-18 31.70 31.87 31.23 31.29 4629355
2018-01-19 31.50 31.58 30.81 31.22 5488242
2018-01-22 31.10 31.63 31.01 31.54 6170598
2018-01-23 31.50 31.86 31.45 31.65 4007139
2018-01-24 31.77 31.83 30.98 31.23 5255626
2018-01-25 27.96 28.00 23.85 24.81 74381976
2018-01-26 24.65 26.55 24.40 25.33 37608272
2018-01-29 25.08 25.68 24.90 25.36 13188124
2018-01-30 25.13 25.80 25.00 25.73 10434910
2018-01-31 25.85 26.46 25.70 26.44 14463885
2018-02-01 26.44 27.54 26.40 27.40 15220106
2018-02-02 27.20 28.05 26.79 27.98 19499209
2018-02-05 27.65 28.15 26.01 26.12 17133157
2018-02-06 25.87 29.09 25.56 28.75 19699135
2018-02-07 28.62 30.17 28.57 29.46 16507063
2018-02-08 29.38 29.46 27.44 27.91 14725426
2018-02-09 28.53 28.70 26.26 27.61 23307330
2018-02-12 27.85 28.27 27.04 27.30 11506528
2018-02-13 27.04 27.46 26.47 26.60 8089077
2018-02-14 26.49 27.50 26.45 27.20 7794066
2018-02-15 27.50 27.73 27.10 27.64 8118000
2018-02-16 27.69 28.48 26.54 28.23 14629994
2018-02-20 27.98 28.54 27.37 27.39 7627412
2018-02-21 27.40 27.88 26.83 26.83 7494956
2018-02-22 26.88 27.62 26.70 26.71 7817290
2018-02-23 26.95 27.38 26.60 26.80 7206342
2018-02-26 27.01 27.98 26.53 27.59 5676561
2018-02-27 27.61 27.94 26.88 26.96 6963824
2018-02-28 27.03 27.15 25.65 25.69 8998159
2018-03-01 27.50 27.67 26.05 26.50 16611920
2018-03-02 26.42 26.92 26.26 26.59 9439771
2018-03-05 26.61 28.17 26.52 28.09 10047939
2018-03-06 28.01 28.09 27.36 27.89 8216404
2018-03-07 27.58 27.73 26.85 27.20 5233579
2018-03-08 27.30 27.74 27.02 27.67 4697443
2018-03-09 27.39 27.55 26.98 27.32 7489914
2018-03-12 27.45 29.09 27.44 28.99 11235116
2018-03-13 29.07 29.55 28.28 28.60 19577428
2018-03-14 28.73 29.22 28.19 28.43 9530467
2018-03-15 28.37 28.97 28.20 28.89 8969932
2018-03-16 28.96 29.23 28.60 28.66 18103992
2018-03-19 28.99 29.20 26.61 26.79 15951493
2018-03-20 26.75 27.67 26.36 27.20 10746505
2018-03-21 27.18 27.34 26.79 26.81 4666378
2018-03-22 26.52 26.72 25.74 25.84 7160105
2018-03-23 25.85 26.01 25.25 25.35 6596044
2018-03-26 25.89 26.07 25.08 26.06 14763502
2018-03-27 25.42 25.80 24.60 25.19 11515606
2018-03-28 25.25 25.60 25.05 25.28 6753093
2018-03-29 25.42 25.87 25.00 25.48 6517198
2018-04-02 25.40 25.63 24.44 24.73 7121021
2018-04-03 24.95 25.05 24.45 24.90 5469010
2018-04-04 24.47 25.76 24.43 25.67 7182433
2018-04-05 25.77 26.36 25.76 26.22 3974919
2018-04-06 26.04 26.45 25.45 25.79 4267277
2018-04-09 25.87 25.99 25.39 25.52 3756425
2018-04-10 25.87 26.10 25.39 25.83 4024502
2018-04-11 25.71 26.06 25.66 25.92 3633434
2018-04-12 26.06 26.15 25.63 25.76 5428451
2018-04-13 26.01 26.09 25.60 25.72 4235556
2018-04-16 25.89 26.41 25.66 26.25 4725004
2018-04-17 27.06 27.66 26.81 27.37 6864377
2018-04-18 27.38 27.55 27.12 27.23 3624399
2018-04-19 27.25 27.25 26.26 26.68 6258043
2018-04-20 26.77 26.85 26.23 26.44 2757793
2018-04-23 26.66 26.92 26.11 26.47 4902579
2018-04-24 26.75 27.22 26.41 26.77 11763537
2018-04-25 26.82 27.22 26.57 27.18 3423584
2018-04-26 27.12 27.28 26.69 26.96 5822670
2018-04-27 26.92 27.80 26.87 27.74 5163784
2018-04-30 27.73 27.76 27.52 27.63 6496717
2018-05-01 27.46 27.50 26.54 27.05 9676532
2018-05-02 27.08 28.05 26.72 26.85 6994406
2018-05-03 26.82 26.91 26.27 26.69 9314914
2018-05-04 26.80 28.38 26.75 27.65 11682677
2018-05-07 27.66 27.68 27.07 27.58 5705962
2018-05-08 27.58 27.68 27.24 27.31 5539458
2018-05-09 27.33 27.48 26.91 26.96 4651839
2018-05-10 27.20 27.61 27.14 27.42 5675211
2018-05-11 27.35 27.54 26.85 27.06 5505837
2018-05-14 27.13 27.25 27.01 27.11 2626141
2018-05-15 26.98 27.06 26.14 26.34 5967052
2018-05-16 26.32 26.52 26.06 26.50 4671802
2018-05-17 26.55 27.08 26.35 27.02 6866236
2018-05-18 27.05 27.19 26.07 26.32 6143971
2018-05-21 26.50 26.72 26.27 26.39 3465628
2018-05-22 26.45 26.73 26.17 26.23 5477107
2018-05-23 26.19 26.35 25.63 25.88 7248912
2018-05-24 25.74 25.86 24.90 25.11 9247114
2018-05-25 25.02 25.44 25.01 25.26 3727512
2018-05-29 25.05 25.30 24.61 24.60 7637951
2018-05-30 24.83 24.97 24.39 24.78 5854348
2018-05-31 24.78 24.80 23.41 23.58 11681855
2018-06-01 23.59 23.71 22.60 23.12 13858629
2018-06-04 23.16 23.34 22.69 23.22 9310997
2018-06-05 23.27 23.59 23.14 23.58 9715526
2018-06-06 23.67 24.12 23.41 24.10 5022597
2018-06-07 24.05 24.75 24.05 24.47 10818596
2018-06-08 24.29 24.74 24.22 24.68 5852219
2018-06-11 25.10 25.69 24.96 25.59 14419185
2018-06-12 25.58 26.41 25.45 26.32 10133321
2018-06-13 26.46 26.68 26.01 26.04 6301178
2018-06-14 26.19 26.71 26.05 26.39 6488065
2018-06-15 26.30 26.60 25.88 26.05 6645418
2018-06-18 25.76 26.01 25.48 25.92 4722137
2018-06-19 25.67 26.43 25.56 26.26 5410726
2018-06-20 26.43 26.71 25.95 26.30 4086480
2018-06-21 26.25 26.40 25.71 25.78 3106636
2018-06-22 25.82 26.42 25.82 26.21 7342819
2018-06-25 25.96 26.22 25.56 26.02 5746955
2018-06-26 26.19 26.36 25.67 26.22 6485012
2018-06-27 26.05 26.44 25.64 25.96 8620764
2018-06-28 25.97 26.09 25.28 25.71 3385678
2018-06-29 25.70 26.22 25.48 25.79 4006606
2018-07-02 25.55 26.30 25.53 26.27 4474432
2018-07-03 26.25 26.52 26.16 26.26 3238851
2018-07-05 26.50 27.19 26.34 27.15 5718681
2018-07-06 27.08 27.58 27.05 27.42 4301485
2018-07-09 27.47 27.98 27.27 27.84 4666837
2018-07-10 27.80 27.84 27.38 27.64 4106135
2018-07-11 26.94 27.60 26.94 27.40 3499849
2018-07-12 27.57 27.68 27.32 27.52 3414207
2018-07-13 27.56 28.00 27.51 27.80 2870467
2018-07-16 27.82 27.89 27.69 27.77 2531269
2018-07-17 27.67 27.79 27.61 27.63 3087941
2018-07-18 27.56 27.68 26.83 26.86 5421896
2018-07-19 26.72 26.92 26.43 26.77 3885592
2018-07-20 26.71 26.86 26.09 26.15 5505941
2018-07-23 26.14 26.88 26.01 26.46 4528946
2018-07-24 26.46 26.89 26.23 26.45 4084549
2018-07-25 26.39 26.48 25.43 25.89 5018283
2018-07-26 25.81 26.62 25.81 26.19 7469822
2018-07-27 26.28 26.41 25.87 26.03 5419161
2018-07-30 26.16 26.68 26.11 26.21 7463802
2018-07-31 26.28 26.37 25.98 26.19 5331313
2018-08-01 26.02 26.31 25.99 26.18 4326292
2018-08-02 26.12 26.53 26.09 26.52 3970315
2018-08-03 26.59 27.04 26.53 26.57 5422682
2018-08-06 25.65 26.25 22.50 22.76 34676618
2018-08-07 22.68 22.80 21.65 21.68 24685031
2018-08-08 21.41 21.65 20.21 20.79 27002890
2018-08-09 21.21 21.41 20.83 20.88 18774222
2018-08-10 20.93 21.04 20.65 20.82 11819212
2018-08-13 20.90 20.91 20.26 20.45 13463707
2018-08-14 20.70 20.76 20.33 20.65 13335580
2018-08-15 20.62 20.91 20.35 20.89 8051426
2018-08-16 20.94 21.56 20.92 21.31 9894187
2018-08-17 21.32 21.65 20.95 21.50 6604827
2018-08-20 21.60 21.77 21.50 21.75 11741135
2018-08-21 21.85 21.91 21.45 21.80 6680035
2018-08-22 21.80 21.80 21.56 21.65 4027960
2018-08-23 21.64 21.76 21.33 21.71 5220079
2018-08-24 21.67 21.77 21.53 21.68 5157513
2018-08-27 21.80 22.39 21.80 22.33 7580327
2018-08-28 22.42 22.59 22.28 22.46 8415287
2018-08-29 22.62 22.83 21.95 22.27 8792597
2018-08-30 22.23 22.24 21.82 21.86 6312129
2018-08-31 21.82 21.83 21.52 21.72 5588991
2018-09-04 21.62 21.66 21.25 21.37 6155367
2018-09-05 21.32 22.17 21.25 21.87 9596599
2018-09-06 21.80 21.85 21.21 21.27 4815669
2018-09-07 21.27 21.44 21.13 21.37 4135327
2018-09-10 21.45 21.93 21.41 21.61 5076268
2018-09-11 21.58 21.71 21.27 21.46 4706332
2018-09-12 21.53 21.98 21.39 21.73 5575595
2018-09-13 21.85 21.99 21.47 21.98 12633755
2018-09-14 22.10 22.10 21.53 21.70 6530281
2018-09-17 21.70 21.85 21.53 21.56 4181047
2018-09-18 21.51 21.70 21.32 21.52 4841416
2018-09-19 21.54 21.91 21.45 21.64 6976842
2018-09-20 21.75 22.34 21.73 22.00 9035849
2018-09-21 22.06 22.07 21.57 21.84 14275614
2018-09-24 21.75 21.75 20.14 20.45 15875031
2018-09-25 20.51 20.73 20.40 20.58 8261989
2018-09-26 20.65 20.84 20.42 20.54 4902538
2018-09-27 20.55 20.55 20.36 20.45 8907325
2018-09-28 20.45 20.56 20.26 20.30 6327421
2018-10-01 20.38 20.81 20.23 20.43 5738385
2018-10-02 20.46 20.71 20.29 20.41 5043657
2018-10-03 20.45 20.65 20.18 20.42 4110781
2018-10-04 20.38 20.46 19.96 19.97 8913026
2018-10-05 20.00 20.09 18.61 18.82 16044957
2018-10-08 18.65 19.38 18.58 19.31 8097021
2018-10-09 19.33 19.33 18.60 18.72 6213535
2018-10-10 18.69 18.72 18.05 18.07 8938640
2018-10-11 18.00 18.10 17.57 17.67 9018696
2018-10-12 18.06 18.12 17.28 17.52 6952661
2018-10-15 17.35 17.75 17.29 17.43 10434954
2018-10-16 17.52 18.07 17.07 18.00 9173408
2018-10-17 17.89 18.24 17.70 17.75 9681394
2018-10-18 17.80 17.86 16.51 16.61 13401379
2018-10-19 16.64 17.30 16.57 16.95 12178730
2018-10-22 17.10 17.32 16.32 16.32 10522689
2018-10-23 16.15 16.57 15.93 16.43 10612700
2018-10-24 16.62 16.84 15.88 15.94 14473455
2018-10-25 16.09 16.67 16.06 16.40 9140499
2018-10-26 16.16 16.20 15.38 15.63 11475978
2018-10-29 15.81 16.02 15.12 15.40 9230284
2018-10-30 15.44 16.03 15.40 15.96 9490495
2018-10-31 16.18 16.30 15.56 15.88 10693932
2018-11-01 15.90 16.87 15.75 16.55 16297063
2018-11-02 18.24 19.32 17.99 18.99 28383038
2018-11-05 19.16 20.11 19.00 19.97 17541718
2018-11-06 19.91 20.19 19.75 19.95 8315931
2018-11-07 20.44 20.63 19.88 20.17 8912205
2018-11-08 20.01 20.44 19.76 20.21 5444062
2018-11-09 20.20 20.33 19.60 19.90 7711971
2018-11-12 19.83 20.50 19.68 20.24 10483423
2018-11-13 20.26 20.87 20.24 20.53 10234084
2018-11-14 20.79 20.81 20.43 20.61 8926872
2018-11-15 20.68 21.56 20.50 21.38 11963281
2018-11-16 21.13 21.84 21.12 21.68 9719537
2018-11-19 21.66 21.90 21.22 21.42 11085161
2018-11-20 21.03 21.62 20.83 21.60 11113604
2018-11-21 21.67 21.99 21.41 21.77 5037921
2018-11-23 21.59 21.87 21.48 21.74 2349326
2018-11-26 21.89 23.74 21.85 23.52 18686877
2018-11-27 23.25 23.54 22.80 23.41 11694745
2018-11-28 23.48 23.60 22.45 23.35 12571664
2018-11-29 23.19 24.22 23.06 23.80 8367268
2018-11-30 23.71 24.21 23.40 23.40 14213724
2018-12-03 23.89 24.57 23.71 24.17 12693178
2018-12-04 24.05 24.21 23.32 23.54 12263829
2018-12-06 23.28 23.28 22.15 22.97 12409922
2018-12-07 23.10 23.55 22.41 22.68 10679955
2018-12-10 22.78 22.90 21.97 22.86 8360492
2018-12-11 23.14 23.59 22.98 23.41 9830234
2018-12-12 23.67 23.80 23.40 23.56 7343653
2018-12-13 23.62 23.65 22.63 22.78 7587980
2018-12-14 22.66 22.72 21.95 22.08 12960286
2018-12-17 22.08 22.26 21.32 21.50 7239826
2018-12-18 21.59 21.99 21.26 21.41 6418342
2018-12-19 21.49 21.86 20.27 20.40 8214193
2018-12-20 21.23 21.25 19.96 20.03 13007394
2018-12-21 20.17 20.52 18.64 18.86 15918894
2018-12-24 18.67 18.81 17.94 17.95 4907226
2018-12-26 18.16 19.02 17.71 18.91 7465005
2018-12-27 18.59 18.71 17.86 18.40 8277954
2018-12-28 18.60 19.00 18.12 18.38 8513434
2018-12-31 18.57 18.74 18.02 18.59 5590183
2019-01-02 18.05 19.05 17.98 18.66 5207242
2019-01-03 18.37 18.72 18.06 18.27 4385927
2019-01-04 18.67 19.32 18.64 19.16 5135852
2019-01-07 19.16 19.86 18.80 19.50 9021095
2019-01-08 19.77 19.86 19.34 19.70 5278768
2019-01-09 19.75 20.15 19.61 19.73 7750227
2019-01-10 19.65 20.62 19.64 20.55 4730800
2019-01-11 20.47 20.70 20.20 20.40 4151148
2019-01-14 20.33 20.68 20.08 20.30 5880655
2019-01-15 20.40 20.88 20.30 20.79 4354285
2019-01-16 20.80 20.92 20.49 20.55 3987715
2019-01-17 20.51 20.79 20.35 20.73 4118056
2019-01-18 20.85 21.53 20.76 21.09 5098422
2019-01-22 21.01 21.08 20.30 20.49 4893252
2019-01-23 20.54 20.73 20.06 20.31 3190139
2019-01-24 20.28 21.01 20.11 20.98 3965709
2019-01-25 21.20 21.73 21.05 21.32 4015609
2019-01-28 21.12 21.54 20.98 21.45 3424721
2019-01-29 21.42 21.71 21.08 21.13 4219143
2019-01-30 20.93 21.44 20.58 20.92 6546931
2019-01-31 20.86 21.42 20.68 21.21 4053728
2019-02-01 21.23 21.36 21.00 21.28 6687435
2019-02-04 21.20 21.76 21.15 21.75 3383587
2019-02-05 21.72 21.90 21.27 21.37 3434706
2019-02-06 21.38 21.60 21.23 21.33 3682373
2019-02-07 21.19 21.23 20.49 20.72 5152047
2019-02-08 20.60 20.77 20.25 20.59 3296962
2019-02-11 20.71 21.51 20.54 21.36 4455780
2019-02-12 21.50 21.82 21.31 21.56 3857542
2019-02-13 21.68 22.06 21.59 21.65 4215026
2019-02-14 21.52 21.88 21.22 21.69 5874911
2019-02-15 18.94 19.07 17.10 17.16 42437052
2019-02-19 17.34 17.48 16.58 17.01 15623301
2019-02-20 17.10 17.69 16.90 17.15 15955079
2019-02-21 17.16 17.32 16.90 17.29 8537061
2019-02-22 17.23 17.29 17.02 17.06 10762306
2019-02-25 17.15 17.41 17.10 17.13 10294035
2019-02-26 17.20 17.25 17.00 17.12 6960230
2019-02-27 16.92 16.95 16.45 16.49 7444496
2019-02-28 16.51 16.59 16.07 16.23 8582970
2019-03-01 16.28 16.38 16.06 16.17 4964586
2019-03-04 16.00 16.40 15.86 16.11 6376670
2019-03-05 16.07 16.23 16.00 16.00 8583535
2019-03-06 16.02 16.14 15.63 15.69 6423072
2019-03-07 15.57 15.79 15.46 15.50 5782100
2019-03-08 15.40 15.87 15.22 15.44 6982203
2019-03-11 15.65 15.70 15.34 15.61 5996763
2019-03-12 15.62 15.73 15.23 15.59 6864516
2019-03-13 15.66 15.76 15.45 15.47 6587131
2019-03-14 15.57 15.91 15.33 15.45 7289920
2019-03-15 15.61 15.75 15.15 15.56 19335148
2019-03-18 15.56 16.28 15.56 15.98 9242447
2019-03-19 16.05 16.12 15.80 15.87 6939242
2019-03-20 15.86 15.98 15.46 15.75 10779287
2019-03-21 15.76 15.94 15.69 15.80 4421205
2019-03-22 15.75 15.75 14.99 15.00 6927023
2019-03-25 14.96 15.13 14.74 15.07 4980394
2019-03-26 15.14 15.50 15.06 15.27 4406423
2019-03-27 15.29 15.45 15.10 15.33 3361438
2019-03-28 15.34 15.55 15.18 15.44 4237371
2019-03-29 15.51 15.53 15.18 15.34 6709156
2019-04-01 15.40 15.64 15.27 15.44 5827700
2019-04-02 15.39 15.65 15.33 15.34 4254122
2019-04-03 15.50 15.62 15.20 15.32 4641707
2019-04-04 15.32 15.65 15.28 15.57 5565531
2019-04-05 15.64 16.09 15.59 15.85 5532656
2019-04-08 15.90 16.00 15.64 15.76 4530002
2019-04-09 15.69 15.75 15.26 15.29 5143521
2019-04-10 15.33 15.48 15.21 15.48 3128048
2019-04-11 15.49 15.58 15.32 15.36 4470905
2019-04-12 15.43 15.59 15.31 15.39 5921344
2019-04-15 15.39 15.39 15.15 15.18 4913945
2019-04-16 15.19 15.26 15.03 15.18 5514821
2019-04-17 15.25 15.37 15.12 15.16 4294340
2019-04-18 15.16 15.29 15.12 15.15 7221790
2019-04-22 15.16 15.24 14.40 14.41 10268338
2019-04-23 14.48 14.54 14.15 14.17 7705565
2019-04-24 14.21 14.35 14.05 14.23 5768261
2019-04-25 14.16 14.18 13.57 13.63 8413444
2019-04-26 13.64 14.39 13.64 14.32 7792272
2019-04-29 14.40 14.69 14.32 14.42 5651274
2019-04-30 14.39 14.50 14.19 14.38 7172973
2019-05-01 14.42 14.71 14.22 14.35 7448224
2019-05-02 14.33 14.73 14.33 14.65 7218167
2019-05-03 15.55 16.70 15.50 16.63 19595033
2019-05-06 16.12 16.26 15.83 15.98 8264315
2019-05-07 15.81 16.32 15.79 15.96 7224989
2019-05-08 15.90 16.05 15.50 15.53 5103305
2019-05-09 15.43 15.57 15.18 15.36 5227953
2019-05-10 15.32 15.42 14.93 15.32 4655071
2019-05-13 14.91 15.24 14.83 15.20 4768398
2019-05-14 15.25 15.50 15.08 15.28 4734196
2019-05-15 15.22 15.67 15.09 15.63 7097505
2019-05-16 15.64 15.92 15.51 15.54 3313726
2019-05-17 15.53 15.81 15.37 15.46 3270852
2019-05-20 15.26 15.33 15.03 15.32 4095470
2019-05-21 15.39 15.62 15.33 15.52 3810979
2019-05-22 15.44 15.72 15.33 15.50 4184913
2019-05-23 15.34 15.45 15.09 15.15 3669290
2019-05-24 15.24 15.41 15.01 15.05 2605195
2019-05-28 15.08 15.11 14.31 14.32 7318217
2019-05-29 14.18 14.30 13.41 13.65 9511234
2019-05-30 13.39 13.68 13.30 13.41 5169155
2019-05-31 13.26 13.49 13.04 13.42 9234949
2019-06-03 13.28 13.97 13.28 13.85 7397066
2019-06-04 13.91 14.68 13.91 14.63 5344953
2019-06-05 14.72 14.89 14.32 14.82 4683942
2019-06-06 14.76 15.05 14.30 14.67 3898350
2019-06-07 14.60 14.77 14.43 14.57 3452725
2019-06-10 14.60 14.90 14.35 14.38 4978523
2019-06-11 14.54 14.83 14.50 14.60 4266408
2019-06-12 14.62 14.90 14.55 14.56 3042643
2019-06-13 14.62 14.87 14.47 14.86 3611331
2019-06-14 14.82 14.82 14.39 14.50 2929636
2019-06-17 14.50 14.75 14.27 14.54 3957391
2019-06-18 14.62 15.08 14.56 14.79 3914000
2019-06-19 14.84 15.04 14.65 15.03 3390222
2019-06-20 15.15 15.28 14.92 15.07 4060533
2019-06-21 15.06 15.50 14.88 15.36 6155005
2019-06-24 15.40 15.46 14.65 14.73 4270012
2019-06-25 14.76 15.16 14.67 14.85 6957072
2019-06-26 14.92 15.44 14.85 15.38 5184367
2019-06-27 15.51 15.64 15.10 15.19 3355338
2019-06-28 15.26 15.48 15.15 15.42 6961694
2019-07-01 15.58 15.84 15.09 15.22 3949642
2019-07-02 15.25 15.25 14.84 14.93 3851151
2019-07-03 15.00 15.46 14.96 15.46 2367896
2019-07-05 15.38 15.42 15.03 15.32 2060392
2019-07-08 15.22 15.35 15.05 15.21 2617775
2019-07-09 15.12 15.30 14.97 15.04 2927898
2019-07-10 15.11 15.15 14.82 14.92 2596349
2019-07-11 14.93 14.95 14.48 14.62 2955181
2019-07-12 14.59 15.00 14.59 14.95 2437395
2019-07-15 14.99 15.22 14.88 15.15 2984884
2019-07-16 15.10 15.34 15.03 15.15 4684276
2019-07-17 15.21 15.24 14.79 14.87 4687573
2019-07-18 14.86 14.93 14.53 14.67 3333826
2019-07-19 14.75 14.75 14.32 14.33 4126847
2019-07-22 14.31 14.50 14.09 14.18 4105742
2019-07-23 14.17 14.35 14.09 14.28 3558560
2019-07-24 14.20 14.50 14.20 14.39 5349858
2019-07-25 14.40 14.46 14.03 14.13 4404499
2019-07-26 14.16 14.37 14.02 14.20 5629640
2019-07-29 14.20 14.44 14.00 14.17 10765564
2019-07-30 14.18 14.79 14.05 14.15 10248815
2019-07-31 14.26 14.60 14.08 14.19 8235404
2019-08-01 14.10 14.20 13.39 13.43 12417723
2019-08-02 14.23 15.83 13.91 15.34 20655553
2019-08-05 15.03 15.45 14.75 15.10 9256575
2019-08-06 15.25 15.87 15.08 15.82 9475280
2019-08-07 15.58 16.34 15.52 16.13 8273012
2019-08-08 16.22 16.32 15.89 16.20 4507115
2019-08-09 16.13 16.26 15.72 15.84 3565479
2019-08-12 15.75 15.95 15.47 15.84 4412035
2019-08-13 15.77 16.25 15.65 16.01 3808117
2019-08-14 15.71 15.98 15.60 15.74 3968726
2019-08-15 15.73 16.11 15.60 15.73 4235359
2019-08-16 15.81 16.02 15.71 15.84 3263729
2019-08-19 15.98 16.11 15.86 15.90 5162616
2019-08-20 16.05 16.20 15.85 16.10 4489512
2019-08-21 16.19 16.63 16.12 16.55 5308860
2019-08-22 16.56 16.77 16.42 16.68 3195053
2019-08-23 16.53 16.58 15.70 15.76 4343874
2019-08-26 15.88 15.97 15.72 15.82 3046310
2019-08-27 15.90 16.17 15.63 15.70 4645991
2019-08-28 15.62 16.35 15.58 16.26 5065892
2019-08-29 16.25 16.70 16.23 16.45 4781595
2019-08-30 16.60 16.69 16.39 16.60 3089864
2019-09-03 16.52 16.52 16.16 16.28 4853312
2019-09-04 16.21 17.00 16.21 16.98 4012352
2019-09-05 17.16 17.60 17.07 17.51 6096376
2019-09-06 17.48 17.56 17.22 17.24 4228177
2019-09-09 17.37 17.85 17.35 17.82 4585054
2019-09-10 17.82 18.33 17.76 18.32 6270643
2019-09-11 18.38 18.59 17.99 18.51 5556145
2019-09-12 18.44 18.58 18.22 18.48 3997076
2019-09-13 18.60 18.73 18.40 18.46 4290022
2019-09-16 18.28 18.43 17.97 18.28 3879652
2019-09-17 18.02 18.54 17.93 18.51 4140827
2019-09-18 18.43 18.46 18.15 18.41 3790500
2019-09-19 18.38 18.40 17.70 17.87 5254193
2019-09-20 17.98 17.98 17.68 17.70 6361750
2019-09-23 17.58 17.97 17.57 17.92 2937092
2019-09-24 17.93 18.00 17.69 17.89 3681653
2019-09-25 17.94 18.28 17.87 18.02 3211110
2019-09-26 18.05 18.68 17.70 18.31 5560277
2019-09-27 18.22 18.48 18.08 18.20 3211420
2019-09-30 18.84 19.65 18.59 18.72 9626426
2019-10-01 18.74 19.12 18.58 18.62 6117247
2019-10-02 18.50 18.50 17.71 17.79 5015706
2019-10-03 17.72 18.14 17.55 18.12 5841861
2019-10-04 18.14 18.55 18.06 18.54 2760713
2019-10-07 18.53 18.74 18.35 18.59 4713520
2019-10-08 18.56 18.73 18.30 18.48 4774551
2019-10-09 18.58 18.97 18.53 18.79 3741478
2019-10-10 18.79 18.94 18.63 18.85 2936852
2019-10-11 19.03 19.27 18.84 18.95 3429877
2019-10-14 18.83 19.25 18.81 19.23 2727891
2019-10-15 19.26 19.32 18.99 19.17 3239381
2019-10-16 19.13 19.44 19.05 19.35 4092670
2019-10-17 19.49 19.50 18.88 19.07 3575086
2019-10-18 18.94 19.56 18.92 19.40 4584600
2019-10-21 19.60 20.00 19.49 19.92 4821520
2019-10-22 19.71 19.95 19.20 19.71 4106192
2019-10-23 19.74 19.76 19.40 19.48 3409061
2019-10-24 19.42 19.56 19.21 19.45 4400031
2019-10-25 19.49 19.85 19.45 19.65 5794602
2019-10-28 19.77 19.85 19.42 19.48 3924294
2019-10-29 19.38 19.42 18.98 19.17 5225964
2019-10-30 18.92 19.27 18.92 19.22 4080312
2019-10-31 19.10 19.17 18.76 18.97 5377502
2019-11-01 19.86 20.80 19.19 20.60 11942962
2019-11-04 20.42 20.90 19.53 20.86 7143791
2019-11-05 20.95 20.99 19.88 19.97 5838076
2019-11-06 19.96 20.28 19.77 20.13 3428472
2019-11-07 20.19 20.29 19.94 20.04 4593872
2019-11-08 20.10 20.47 19.93 20.37 3583678
2019-11-11 20.08 20.12 19.32 19.53 3796359
2019-11-12 19.65 20.04 19.53 19.83 3460081
2019-11-13 19.82 20.10 19.66 20.09 3464061
2019-11-14 20.06 20.20 19.92 19.96 2121493
2019-11-15 19.92 19.93 19.46 19.74 2948114
2019-11-18 19.67 19.82 19.50 19.64 2675960
2019-11-19 19.67 19.70 19.42 19.56 1911634
2019-11-20 19.55 19.58 19.13 19.29 2003968
2019-11-21 19.27 19.35 19.13 19.19 2982188
2019-11-22 19.21 19.26 18.94 19.00 4287648
2019-11-25 19.15 19.34 19.05 19.28 4280791
2019-11-26 18.97 19.08 18.72 18.83 4758886
2019-11-27 18.84 19.29 18.74 19.28 2426963
2019-11-29 19.15 19.46 19.15 19.22 1369601
2019-12-02 19.25 19.39 19.08 19.18 2671927
2019-12-03 18.93 18.97 18.60 18.63 3212129
2019-12-04 18.71 19.05 18.65 18.91 4009996
2019-12-05 18.90 18.90 18.62 18.73 2017250
2019-12-06 18.91 19.33 18.87 19.05 3358181
2019-12-09 19.08 19.19 18.96 19.13 2085246
2019-12-10 19.15 19.21 18.82 18.83 2852280
2019-12-11 18.79 19.16 18.75 19.04 2917406
2019-12-12 19.13 19.49 19.11 19.44 2765024
2019-12-13 19.51 19.51 18.98 19.21 2447624
2019-12-16 19.30 19.39 18.38 18.41 4694017
2019-12-17 18.45 18.95 18.45 18.92 3885399
2019-12-18 18.92 18.96 18.47 18.57 4100028
2019-12-19 18.51 19.02 18.26 18.95 6113806
2019-12-20 18.87 19.99 18.82 19.86 12935053
2019-12-23 19.84 19.90 19.29 19.34 3397557
2019-12-24 19.33 19.41 19.20 19.39 884400
2019-12-26 19.41 19.51 19.01 19.09 1836523
2019-12-27 19.16 19.32 19.07 19.23 2346955
2019-12-30 19.22 19.27 19.02 19.12 1502807
2019-12-31 19.12 19.45 19.11 19.22 2165222
2020-01-02 19.43 19.44 18.87 19.08 3960847
2020-01-03 18.78 18.85 18.50 18.66 3206853
2020-01-06 18.52 18.93 18.44 18.90 3491953
2020-01-07 18.95 19.15 18.73 19.00 3363018
2020-01-08 19.07 19.27 18.95 19.20 2966971
2020-01-09 19.31 19.32 19.05 19.16 3903515
2020-01-10 19.23 19.35 19.12 19.24 2339339
2020-01-13 19.31 19.60 19.04 19.57 2514589
2020-01-14 19.52 20.05 19.40 19.98 3991607
2020-01-15 19.88 20.22 19.74 19.82 3610891
2020-01-16 20.04 20.23 19.88 20.21 2708719
2020-01-17 20.30 20.49 20.19 20.26 2712568
2020-01-21 19.53 20.08 19.53 20.05 3623659
2020-01-22 20.06 20.23 20.03 20.09 1803443
2020-01-23 19.98 20.23 19.65 20.16 1845275
2020-01-24 20.11 20.18 19.73 19.89 1479317
2020-01-27 19.40 19.82 19.35 19.60 2902115
2020-01-28 19.74 20.13 19.50 20.10 3021823
2020-01-29 20.21 20.24 19.84 19.86 2448343
2020-01-30 19.79 20.01 19.56 20.00 2422914
2020-01-31 19.98 20.00 19.41 19.53 5176315
2020-02-03 19.62 20.01 19.56 19.71 2841421
2020-02-04 19.99 20.08 19.80 19.91 3584382
2020-02-05 20.14 20.54 20.05 20.53 3675993
2020-02-06 20.68 20.80 20.16 20.22 2370077
2020-02-07 20.11 20.14 19.83 20.06 2762966
2020-02-10 19.93 20.20 19.85 20.19 2880548
2020-02-11 20.21 20.34 20.08 20.17 2340295
2020-02-12 20.23 20.36 19.66 19.69 3684639
2020-02-13 19.65 19.91 19.46 19.52 4622542
2020-02-14 18.93 20.69 18.55 20.10 7850528
2020-02-18 20.03 20.46 19.71 20.02 3006669
2020-02-19 20.09 20.27 19.80 19.90 2647844
2020-02-20 19.83 20.22 19.78 19.89 3323110
2020-02-21 19.75 19.88 19.21 19.23 2779949
2020-02-24 18.70 18.77 18.12 18.24 5677033
2020-02-25 18.28 18.45 16.98 17.03 7006389
2020-02-26 17.12 17.33 16.57 16.59 4196037
2020-02-27 15.97 16.53 15.24 15.24 7236774
2020-02-28 14.75 15.50 14.50 15.43 9330111
2020-03-02 15.51 16.48 15.37 16.45 7320457
2020-03-03 16.23 16.77 15.27 15.47 5033031
2020-03-04 15.73 15.78 14.99 15.33 3925447
2020-03-05 14.77 14.87 14.08 14.19 4593017
2020-03-06 13.92 14.49 13.64 13.98 5553909
2020-03-09 13.00 13.84 12.50 13.68 6973882
2020-03-10 14.31 14.62 13.37 13.79 8180487
2020-03-11 13.26 13.89 13.16 13.63 9538367
2020-03-12 12.70 12.96 11.26 11.30 6619242
2020-03-13 11.96 12.97 11.45 12.96 6614041
2020-03-16 11.70 12.89 11.56 12.28 5681294
2020-03-17 12.89 13.81 11.91 13.26 6087480
2020-03-18 12.40 12.72 11.20 12.16 6415732
2020-03-19 11.91 12.84 11.10 12.43 4304060
2020-03-20 12.39 12.43 11.39 11.33 6597662
2020-03-23 11.43 11.72 10.44 10.55 5432447
2020-03-24 11.20 12.52 11.19 12.46 6163769
2020-03-25 12.63 13.29 11.83 12.76 5181742
2020-03-26 12.98 14.22 12.73 14.11 4452323
2020-03-27 13.40 14.34 13.18 13.61 4094653
2020-03-30 13.59 13.85 13.44 13.64 4105140
2020-03-31 13.50 13.77 12.93 13.28 5506994
2020-04-01 12.52 12.85 12.01 12.39 5029252
2020-04-02 12.28 12.73 11.79 12.07 4159880
2020-04-03 11.90 12.39 11.70 11.99 3122123
2020-04-06 12.68 13.11 12.53 12.82 3250990
2020-04-07 13.45 13.62 12.94 13.10 3638391
2020-04-08 13.27 13.58 13.03 13.47 3275169
2020-04-09 13.63 14.44 13.63 14.15 5238289
2020-04-13 14.08 14.11 13.04 13.34 2139613
2020-04-14 13.76 13.88 13.44 13.80 2850587
2020-04-15 13.25 13.31 12.62 12.73 2930707
2020-04-16 12.71 12.86 12.25 12.61 2955349
2020-04-17 13.11 13.38 12.52 12.86 4870250
2020-04-20 12.67 13.05 12.08 12.78 6883565
2020-04-21 12.32 12.74 12.24 12.52 3001988
2020-04-22 12.52 12.65 12.02 12.06 4209683
2020-04-23 12.25 12.83 12.20 12.60 4692790
2020-04-24 12.64 13.08 12.50 12.91 5442462
2020-04-27 12.97 13.61 12.92 13.49 4150597
2020-04-28 13.84 14.42 13.84 14.23 4972538
2020-04-29 14.58 14.69 14.31 14.33 3531127
2020-04-30 14.10 14.12 13.72 13.88 4788699
2020-05-01 13.20 13.31 12.21 12.28 6781057
2020-05-04 12.19 12.50 12.02 12.39 3767137
2020-05-05 12.50 12.62 11.92 11.93 3203971
2020-05-06 11.98 12.12 11.53 11.69 2764270
2020-05-07 11.78 12.38 11.75 12.04 3046955
2020-05-08 12.23 12.49 12.06 12.41 2591846
2020-05-11 12.15 12.28 11.90 12.03 3535483
2020-05-12 12.11 12.35 12.06 12.17 3638983
2020-05-13 12.03 12.08 11.44 11.72 7342004
2020-05-14 11.48 11.70 11.05 11.62 2813425
2020-05-15 11.53 11.78 11.34 11.70 2000878
2020-05-18 12.24 12.71 12.24 12.66 2917482
2020-05-19 12.66 12.97 12.42 12.64 3997436
2020-05-20 12.84 12.95 12.45 12.58 3270987
2020-05-21 12.43 12.92 12.36 12.86 4008227
2020-05-22 12.98 12.98 12.66 12.78 2180128
2020-05-26 13.11 13.74 13.04 13.55 3755293
2020-05-27 13.88 14.41 13.85 14.39 3974538
2020-05-28 14.37 14.37 13.53 13.58 3761154
2020-05-29 13.43 13.43 13.06 13.15 6024780
2020-06-01 13.10 13.51 13.06 13.46 3067136
2020-06-02 13.60 13.91 13.50 13.85 2843232
2020-06-03 13.99 15.11 13.96 14.99 4962898
2020-06-04 14.96 15.75 14.83 15.47 5231050
2020-06-05 16.00 16.79 15.99 16.40 5604129
2020-06-08 16.70 17.48 16.64 17.42 4910381
2020-06-09 16.83 17.07 16.44 16.66 4457997
2020-06-10 16.69 16.69 15.92 15.93 3567946
2020-06-11 15.08 15.45 14.82 14.88 3383573
2020-06-12 15.50 15.61 14.84 15.30 3163231
2020-06-15 14.80 15.11 14.61 14.91 4108116
2020-06-16 15.50 15.98 15.21 15.73 5035293
2020-06-17 15.76 15.97 15.41 15.81 3170312
2020-06-18 15.58 15.90 15.42 15.45 2773686
2020-06-19 15.64 15.89 15.28 15.87 11846430
2020-06-22 15.73 15.88 15.48 15.65 2980942
2020-06-23 15.79 15.96 15.54 15.58 4731704
2020-06-24 15.39 15.43 14.90 15.09 4693041
2020-06-25 14.96 15.27 14.86 15.19 2265454
2020-06-26 15.05 15.19 14.81 15.05 3870691
2020-06-29 15.35 15.68 15.21 15.59 4329958
2020-06-30 15.56 15.95 15.34 15.88 3009576
2020-07-01 15.81 16.16 15.75 15.78 2179598
2020-07-02 16.19 16.49 15.94 15.97 2235324
2020-07-06 16.31 16.36 15.98 16.00 4132198
2020-07-07 15.82 16.02 15.76 15.85 2745683
2020-07-08 15.76 15.88 15.58 15.81 2389316
2020-07-09 15.77 15.81 14.95 15.01 4211394
2020-07-10 15.19 15.87 15.11 15.81 2317832
2020-07-13 15.91 16.07 15.70 15.72 2473640
2020-07-14 15.67 16.19 15.54 16.08 3599586
2020-07-15 16.29 16.47 16.20 16.40 1885898
2020-07-16 16.04 16.69 16.03 16.55 2207387
2020-07-17 16.58 16.72 16.27 16.36 2022175
2020-07-20 16.17 16.34 15.87 16.07 2676364
2020-07-21 16.65 16.75 15.96 16.55 7244448
2020-07-22 16.50 16.83 16.40 16.72 3200723
2020-07-23 16.83 17.18 16.76 17.09 3591029
2020-07-24 17.10 17.39 17.01 17.14 2977686
2020-07-27 17.14 17.61 17.05 17.36 2766768
2020-07-28 17.31 17.57 17.21 17.26 3361361
2020-07-29 17.22 17.67 17.17 17.60 2630109
2020-07-30 17.36 17.85 17.12 17.72 5211438
2020-07-31 18.00 18.00 16.16 16.40 13061675
2020-08-03 16.41 16.50 16.10 16.39 3310284
2020-08-04 16.40 16.64 16.28 16.47 2943548
2020-08-05 16.57 16.82 16.37 16.76 1824342
2020-08-06 16.68 16.92 16.57 16.82 1926512
2020-08-07 16.89 17.16 16.70 17.15 1686539
2020-08-10 17.42 17.69 17.22 17.50 2297769
2020-08-11 17.79 17.94 17.22 17.27 3069017
2020-08-12 17.41 17.46 16.98 17.11 2716424
2020-08-13 17.07 17.30 16.97 17.05 2297710
2020-08-14 17.01 17.27 16.88 16.99 1844715
2020-08-17 17.02 17.02 16.75 16.96 3695620
2020-08-18 16.97 17.03 16.66 16.72 3429084
2020-08-19 16.70 16.99 16.65 16.75 2112848
2020-08-20 16.66 16.80 16.34 16.38 1940992
2020-08-21 16.42 16.42 15.88 16.10 3300862
2020-08-24 16.24 16.47 16.03 16.43 2442381
2020-08-25 16.47 16.50 16.03 16.15 1933262
2020-08-26 16.10 16.20 15.97 15.99 2083951
2020-08-27 16.13 16.27 16.00 16.19 2381244
2020-08-28 16.08 16.27 15.92 16.22 2002439
2020-08-31 16.10 16.32 15.91 15.98 3082203
2020-09-01 15.91 16.09 15.67 15.73 3387230
2020-09-02 15.87 16.26 15.80 16.22 3125642
2020-09-03 16.08 16.47 15.86 15.92 2656643
2020-09-04 16.11 16.39 15.96 16.32 2892474
2020-09-08 16.29 16.68 16.09 16.36 4252211
2020-09-09 16.48 16.66 16.20 16.43 3719870
2020-09-10 16.56 17.34 16.54 17.21 5061582
2020-09-11 17.22 17.60 17.05 17.45 3994772
2020-09-14 17.64 17.87 17.45 17.83 3485428
2020-09-15 17.90 18.04 17.66 17.69 3334598
2020-09-16 17.79 18.24 17.70 17.99 2855761
2020-09-17 17.80 18.19 17.63 17.91 2554572
2020-09-18 17.88 18.28 17.68 17.72 4806045
2020-09-21 17.48 17.51 16.95 17.09 2876016
2020-09-22 17.04 17.39 16.99 17.22 1794439
2020-09-23 17.30 17.49 16.88 16.89 1786945
2020-09-24 16.88 17.00 16.57 16.72 1350381
2020-09-25 16.56 16.83 16.56 16.74 1727935
2020-09-28 16.98 17.30 16.82 17.22 1819464
2020-09-29 17.09 17.25 16.98 17.12 1265885
2020-09-30 17.22 17.46 17.11 17.16 2037415
2020-10-01 17.31 17.35 16.87 17.01 2313536
2020-10-02 16.72 17.52 16.66 17.38 1823378
2020-10-05 17.57 17.67 17.44 17.60 1613283
2020-10-06 17.68 17.86 17.29 17.31 1675660
2020-10-07 17.47 17.83 17.47 17.70 1148577
2020-10-08 17.80 18.11 17.76 18.10 1460030
2020-10-09 18.23 18.27 17.97 18.01 1438146
2020-10-12 18.08 18.13 17.86 17.94 1764480
2020-10-13 17.94 17.96 17.50 17.69 1936180
2020-10-14 17.85 18.31 17.68 18.27 3806430
2020-10-15 18.03 18.22 17.84 18.13 1224869
2020-10-16 18.14 18.18 17.91 18.02 1485336
2020-10-19 17.96 18.16 17.56 17.59 1503560
2020-10-20 17.97 18.01 17.61 17.68 1213285
2020-10-21 17.56 17.70 17.41 17.55 1231687
2020-10-22 17.61 17.90 17.47 17.87 1239604
2020-10-23 17.92 18.03 17.72 18.00 1352428
2020-10-26 17.79 17.79 17.27 17.44 1247156
2020-10-27 17.46 17.60 17.19 17.19 1955414
2020-10-28 16.88 17.03 16.57 16.66 2064255
2020-10-29 16.60 16.99 16.60 16.82 2762368
2020-10-30 18.16 18.49 17.34 17.66 5829573
2020-11-02 17.80 19.05 17.70 18.91 5078663
2020-11-03 19.27 19.60 19.05 19.50 4324568
2020-11-04 19.41 19.50 18.76 18.87 2906857
2020-11-05 18.95 19.73 18.95 19.56 3357849
2020-11-06 19.60 19.74 18.71 18.88 3308528
2020-11-09 19.73 20.22 19.06 19.11 5018924
2020-11-10 19.23 19.29 19.03 19.26 2883599
2020-11-11 19.29 19.68 19.18 19.67 2691984
2020-11-12 19.65 19.69 18.61 18.97 3184727
2020-11-13 19.12 19.82 19.03 19.73 1986232
2020-11-16 19.98 20.63 19.76 20.36 3969127
2020-11-17 20.01 20.32 19.74 20.17 2807192
2020-11-18 20.19 20.64 20.17 20.20 2086332
2020-11-19 20.18 20.54 20.00 20.39 2236093
2020-11-20 20.36 20.46 20.20 20.37 2562892
2020-11-23 20.50 20.83 20.44 20.51 2134809
2020-11-24 20.74 21.60 20.64 21.46 5254677
2020-11-25 21.20 21.43 21.04 21.36 2299212
2020-11-27 21.03 21.13 20.60 21.07 1508670
2020-11-30 20.96 21.49 20.95 21.26 4987343
2020-12-01 21.43 21.54 21.20 21.44 2628591
2020-12-02 21.43 21.54 21.11 21.22 2140025
2020-12-03 21.27 21.90 21.17 21.77 2076916
2020-12-04 21.77 22.09 21.65 22.03 1954512
2020-12-07 21.90 21.98 21.45 21.60 4001746
2020-12-08 21.11 21.19 20.49 21.02 5160598
2020-12-09 21.05 21.16 20.66 20.75 3888444
2020-12-10 20.64 20.86 20.33 20.81 2581727
2020-12-11 20.68 20.75 20.38 20.51 3723038
2020-12-14 20.76 20.76 20.32 20.32 4109519
2020-12-15 20.43 20.58 19.80 20.00 4010768
2020-12-16 20.07 20.31 19.88 20.07 2636259
2020-12-17 20.12 20.20 19.88 20.09 2563785
2020-12-18 20.08 20.68 20.05 20.60 8094688
2020-12-21 19.91 20.77 19.87 20.68 2776236
2020-12-22 20.78 21.23 20.77 21.08 2922446
2020-12-23 21.13 21.34 21.13 21.23 1867104
2020-12-24 21.23 21.27 21.04 21.22 690204
2020-12-28 21.33 21.45 21.08 21.24 1961049
2020-12-29 21.30 21.38 20.83 20.98 1260015
2020-12-30 20.81 21.24 20.79 21.08 1669193
2020-12-31 21.11 21.31 20.95 21.23 1814170
2021-01-04 21.78 22.10 21.59 21.71 5114565
2021-01-05 21.63 21.95 21.50 21.86 3188068
2021-01-06 22.19 22.87 22.00 22.66 2735834
2021-01-07 22.68 22.90 22.50 22.64 2319355
2021-01-08 23.19 23.26 22.69 23.07 2082255
2021-01-11 22.90 23.32 22.71 23.07 2928677
2021-01-12 23.30 24.31 23.16 24.23 3924777
2021-01-13 24.17 24.45 23.92 24.37 3742299
2021-01-14 24.53 24.57 24.14 24.40 2293420
2021-01-15 24.13 24.39 23.90 24.14 2740208
2021-01-19 24.23 24.34 24.12 24.21 2198356
2021-01-20 24.11 24.73 23.98 24.66 2396037
2021-01-21 24.64 24.78 24.46 24.66 2197551
2021-01-22 24.51 24.87 24.30 24.80 1816197
2021-01-25 24.55 25.59 24.55 25.50 3675095
2021-01-26 25.55 25.99 25.39 25.89 3197283
2021-01-27 25.33 26.08 24.57 24.62 4994457
2021-01-28 24.52 24.79 24.37 24.48 3595937
2021-01-29 24.35 24.49 23.69 24.02 6756980
2021-02-01 24.30 24.58 23.94 24.39 2066622
2021-02-02 24.50 25.62 24.43 25.40 4002117
2021-02-03 25.71 26.13 25.50 25.93 4419581
2021-02-04 26.10 26.33 25.95 26.23 2936116
2021-02-05 26.36 26.48 26.00 26.13 4509151
2021-02-08 26.43 26.62 26.24 26.56 2603861
2021-02-09 26.80 26.89 26.31 26.53 2106515
2021-02-10 26.51 26.59 26.08 26.23 2524831
2021-02-11 26.18 26.38 25.79 26.05 4578580
2021-02-12 24.07 25.00 23.87 24.19 8893457
2021-02-16 24.26 24.36 23.74 23.79 5590269
2021-02-17 23.73 24.32 23.67 24.08 3996926
2021-02-18 23.99 24.04 23.56 23.64 2802387
2021-02-19 23.85 24.32 23.63 24.32 3184345
2021-02-22 24.26 24.48 24.12 24.14 1989975
2021-02-23 24.07 24.20 23.53 24.06 2083120
2021-02-24 23.83 24.43 23.75 24.39 1856773
2021-02-25 24.07 24.24 23.44 23.57 2256474
2021-02-26 23.55 23.73 23.15 23.17 4531602
2021-03-01 23.56 24.14 23.47 24.12 2576299
2021-03-02 24.20 24.23 23.73 24.05 3321574
2021-03-03 23.96 24.54 23.80 24.37 3059345
2021-03-04 24.26 24.50 23.53 23.96 2783010
2021-03-05 24.27 24.78 23.67 24.64 1924013
2021-03-08 24.90 25.50 24.74 25.20 2396242
2021-03-09 25.41 25.49 24.88 24.88 2095158
2021-03-10 25.25 25.72 25.09 25.29 3062802
2021-03-11 25.25 25.29 24.78 24.95 2636722
2021-03-12 25.11 25.48 24.92 25.40 2398321
2021-03-15 25.64 26.11 25.57 26.10 2627477
2021-03-16 26.06 26.12 25.59 25.68 2812753
2021-03-17 25.55 26.05 25.48 25.88 2090208
2021-03-18 25.88 26.68 25.83 26.29 2819567
2021-03-19 26.45 26.51 26.07 26.09 5495083
2021-03-22 26.09 26.25 25.72 26.10 1824571
2021-03-23 25.89 26.18 25.05 25.14 2667907
2021-03-24 25.13 25.52 24.91 24.91 1812802
2021-03-25 24.92 25.94 24.72 25.87 1752662
2021-03-26 25.86 26.66 25.76 26.64 2023569
2021-03-29 26.44 26.91 26.30 26.42 2524542
2021-03-30 26.46 26.76 26.37 26.70 2060319
2021-03-31 26.64 27.05 26.53 26.78 2116647
2021-04-01 26.64 27.06 26.52 27.06 2026743
2021-04-05 27.25 27.43 27.08 27.22 2035074
2021-04-06 27.36 27.41 27.03 27.09 2240718
2021-04-07 27.01 27.25 26.96 27.05 1380471
2021-04-08 27.00 27.05 26.65 26.85 2172109
2021-04-09 26.90 27.11 26.77 27.03 2038069
2021-04-12 26.99 27.43 26.94 27.38 2333832
2021-04-13 27.24 27.33 26.18 26.84 3592832
2021-04-14 26.70 26.89 26.38 26.44 2355766
2021-04-15 26.69 26.73 26.31 26.62 1938585
2021-04-16 26.74 26.97 26.56 26.76 1749644
2021-04-19 26.62 26.64 26.19 26.48 2098814
2021-04-20 26.39 26.58 26.10 26.50 2024729
2021-04-21 26.50 27.10 26.50 26.97 1756961
2021-04-22 27.06 27.16 26.61 26.68 2571835
2021-04-23 26.82 26.87 26.30 26.54 2622205
2021-04-26 26.65 26.76 26.45 26.72 1816883
2021-04-27 26.52 27.12 26.39 26.92 1975725
2021-04-28 27.05 27.07 26.62 26.66 1495826
2021-04-29 26.92 27.19 26.75 26.98 2149556
2021-04-30 27.49 27.87 26.78 26.96 4645631
2021-05-03 27.14 28.10 26.98 27.78 4054570
2021-05-04 27.83 28.17 27.60 28.06 3146790
2021-05-05 28.01 28.50 27.93 28.35 2008509
2021-05-06 28.62 29.12 28.35 29.10 2910400
2021-05-07 28.89 29.33 28.87 29.07 2137446
2021-05-10 29.24 30.10 29.13 29.27 3508477
2021-05-11 29.20 29.48 28.56 28.98 2591521
2021-05-12 28.87 28.90 27.99 28.06 2318374
2021-05-13 27.88 28.75 27.77 28.58 2059292
2021-05-14 28.85 29.07 28.67 28.95 1345145
2021-05-17 28.97 29.50 28.87 29.34 2052767
2021-05-18 29.37 29.50 28.44 28.45 3007441
2021-05-19 28.16 28.24 27.66 28.17 4731731
2021-05-20 28.12 28.62 27.92 28.44 1830044
2021-05-21 28.45 28.72 28.23 28.30 1539766
2021-05-24 28.46 28.51 28.13 28.25 1647273
2021-05-25 28.32 28.51 27.88 27.95 1750593
2021-05-26 28.15 28.36 28.08 28.25 1829733
2021-05-27 28.22 28.63 28.16 28.59 6055854
2021-05-28 29.00 29.06 28.36 28.69 2812390
2021-06-01 29.00 29.10 28.51 28.74 2388960
2021-06-02 28.83 28.87 28.41 28.61 1646859
2021-06-03 28.55 28.60 28.09 28.40 1905827
2021-06-04 28.38 28.53 28.06 28.27 1217798
2021-06-07 28.34 28.55 28.06 28.21 1035645
2021-06-08 28.17 28.56 27.86 28.41 2270532
2021-06-09 28.43 28.43 27.96 27.97 1524862
2021-06-10 28.21 28.28 27.54 27.63 1740991
2021-06-11 27.88 28.05 27.74 28.04 1463019
2021-06-14 28.00 28.07 27.19 27.34 2221581
2021-06-15 27.32 27.54 27.11 27.34 1888634
2021-06-16 27.27 27.39 26.82 27.01 1978457
2021-06-17 27.03 27.03 25.78 26.29 2096549
2021-06-18 25.85 26.25 25.72 25.99 3488435
2021-06-21 26.22 26.68 26.14 26.54 1959758
2021-06-22 26.65 26.65 26.21 26.52 1903739
2021-06-23 26.61 26.72 26.31 26.42 2240582
2021-06-24 26.57 26.73 26.38 26.60 2537908
2021-06-25 26.52 26.83 26.49 26.62 3116739
2021-06-28 26.91 26.95 26.50 26.63 1871143
2021-06-29 26.92 27.34 26.88 27.00 3096579
2021-06-30 26.94 27.64 26.90 27.47 3112989
2021-07-01 27.59 27.82 27.31 27.45 1592271
2021-07-02 27.46 27.51 26.90 27.20 2084371
2021-07-06 27.09 27.14 26.22 26.51 2637292
2021-07-07 26.30 26.67 26.23 26.61 1561005
2021-07-08 26.15 26.77 25.99 26.48 2431173
2021-07-09 26.78 27.16 26.71 27.03 1636399
2021-07-12 26.80 27.27 26.59 27.19 2146762
2021-07-13 27.14 27.20 26.45 26.46 2068688
2021-07-14 27.24 27.41 26.73 27.10 4090427
2021-07-15 26.94 27.32 26.69 27.05 2835967
2021-07-16 27.11 27.40 26.94 27.04 3365110
2021-07-19 26.55 26.59 25.92 26.15 2988772
2021-07-20 26.30 27.08 26.05 27.04 1990113
2021-07-21 27.15 27.44 26.98 27.25 2147339
2021-07-22 27.17 27.17 26.82 26.94 1285204
2021-07-23 27.08 27.35 27.04 27.33 1256479
2021-07-26 27.38 27.64 27.16 27.41 1580491
2021-07-27 27.27 27.45 27.01 27.33 2454071
2021-07-28 27.36 27.48 26.69 26.83 2220371
2021-07-29 26.93 27.38 26.77 27.22 2657075
2021-07-30 26.47 26.61 24.62 24.75 9565381
2021-08-02 25.11 25.75 24.78 24.85 4370432
2021-08-03 25.00 25.36 24.58 25.22 2492994
2021-08-04 25.09 25.32 24.77 24.83 2297454
2021-08-05 25.05 25.44 25.02 25.29 1760997
2021-08-06 25.50 25.70 25.35 25.46 1407628
2021-08-09 25.42 25.42 25.05 25.24 1238422
2021-08-10 25.19 25.59 24.99 25.51 1237737
2021-08-11 25.62 25.99 25.33 25.82 1648523
2021-08-12 25.88 25.98 25.49 25.50 1314611
2021-08-13 25.62 25.81 25.42 25.67 1389639
2021-08-16 25.63 26.15 25.52 25.76 1859144
2021-08-17 25.52 25.60 24.72 25.10 1958273
2021-08-18 24.95 25.18 24.53 24.55 2494650
2021-08-19 24.30 24.53 23.94 24.09 2173497
2021-08-20 23.98 24.53 23.87 24.51 1562634
2021-08-23 24.73 24.80 24.47 24.64 1272662
2021-08-24 24.62 25.15 24.62 25.10 1804347
2021-08-25 25.10 25.56 24.96 25.34 1502971
2021-08-26 25.36 25.38 25.06 25.21 1736450
2021-08-27 25.33 25.72 25.33 25.54 1868967
2021-08-30 25.44 25.44 25.05 25.21 1506476
2021-08-31 25.23 25.45 25.15 25.41 2938351
2021-09-01 25.40 25.51 24.87 25.11 2219876
2021-09-02 25.16 25.52 25.12 25.51 1496938
2021-09-03 25.50 25.88 25.47 25.66 2313805
2021-09-07 25.58 25.79 25.46 25.58 2087970
2021-09-08 25.46 25.62 25.34 25.51 1973115
2021-09-09 25.59 26.01 25.51 25.62 1793044
2021-09-10 25.65 25.70 24.78 24.89 2741362
2021-09-13 25.10 25.25 24.83 25.05 2035385
2021-09-14 25.06 25.24 24.52 24.72 3020285
2021-09-15 24.70 25.49 24.61 25.31 2976469
2021-09-16 25.31 25.47 25.00 25.01 2337506
2021-09-17 24.83 25.06 24.68 24.81 4304558
2021-09-20 24.42 24.47 23.68 23.97 2385395
2021-09-21 24.18 24.29 23.61 23.67 1724102
2021-09-22 24.09 24.24 23.88 23.96 1564913
2021-09-23 24.05 24.47 23.93 24.11 1999974
2021-09-24 23.88 24.00 23.64 23.67 2347543
2021-09-27 23.71 24.28 23.68 24.10 1766955
2021-09-28 24.08 24.32 23.92 24.00 1954607
2021-09-29 24.00 24.09 23.81 23.90 1618634
2021-09-30 24.03 24.13 21.99 22.14 4972717
2021-10-01 22.49 22.71 21.90 22.56 3165783
2021-10-04 22.48 22.76 22.03 22.12 2675638
2021-10-05 22.14 22.48 21.88 22.20 2215879
2021-10-06 21.97 22.41 21.56 22.14 2536804
2021-10-07 22.31 22.69 22.25 22.49 1885232
2021-10-08 22.53 22.62 21.97 21.99 1253840
2021-10-11 22.09 22.45 22.05 22.14 2656844
2021-10-12 22.11 22.61 22.05 22.27 3168333
2021-10-13 22.33 22.47 22.00 22.22 3463796
2021-10-14 22.29 22.70 22.26 22.54 1776428
2021-10-15 22.75 22.87 22.52 22.59 1837646
2021-10-18 22.20 22.68 22.20 22.64 1698928
2021-10-19 22.78 22.94 22.60 22.83 2617468
2021-10-20 22.76 23.26 22.73 23.05 1749569
2021-10-21 22.92 23.27 22.78 23.25 1996926
2021-10-22 23.28 23.33 22.58 22.64 1924157
2021-10-25 22.67 22.74 22.38 22.47 2412777
2021-10-26 22.48 22.68 22.27 22.30 2510022
2021-10-27 22.32 22.42 21.67 21.73 3086505
2021-10-28 21.72 21.87 21.54 21.77 3820532
2021-10-29 22.53 23.45 21.83 22.89 4857151
2021-11-01 23.65 23.77 22.90 23.56 4450207
2021-11-02 23.71 24.32 23.23 23.87 3974116
2021-11-03 23.74 24.28 23.74 24.10 2911210
2021-11-04 24.23 24.27 23.59 23.74 1941523
2021-11-05 23.98 24.35 23.88 24.13 1948699
2021-11-08 24.24 24.48 24.15 24.42 2316303
2021-11-09 24.25 24.62 24.25 24.47 1711214
2021-11-10 24.35 24.70 24.07 24.11 1728565
2021-11-11 24.15 24.45 24.08 24.33 1106912
2021-11-12 24.40 24.73 24.22 24.26 1448341
2021-11-15 24.46 24.50 23.89 23.96 1485852
2021-11-16 23.97 24.10 23.63 23.65 2409036
2021-11-17 23.41 23.70 23.29 23.45 1693887
2021-11-18 23.46 23.70 22.51 22.68 3194181
2021-11-19 22.54 22.79 22.30 22.67 2039733
2021-11-22 22.68 23.26 22.63 23.03 1654549
2021-11-23 23.16 23.35 22.94 23.15 1897703
2021-11-24 22.95 23.27 22.82 22.99 2133578
2021-11-26 22.35 22.60 22.06 22.46 1436269
2021-11-29 22.43 22.48 21.89 22.35 3188603
2021-11-30 22.14 22.22 21.24 21.47 9812474
2021-12-01 21.84 22.03 20.86 20.88 3897332
2021-12-02 20.98 21.78 20.95 21.60 7104308
2021-12-03 21.76 21.81 21.52 21.75 2575113
2021-12-06 21.87 22.68 21.87 22.39 4417602
2021-12-07 22.62 22.81 22.40 22.71 4650115
2021-12-08 22.82 22.92 22.46 22.84 2766639
2021-12-09 22.72 22.99 22.43 22.78 2190207
2021-12-10 22.95 23.00 22.28 22.33 2052975
2021-12-13 22.35 22.40 21.92 22.26 2617033
2021-12-14 22.18 22.66 22.12 22.40 2802436
2021-12-15 22.33 22.60 21.96 22.53 3555911
2021-12-16 22.66 22.87 22.41 22.42 1891329
2021-12-17 22.41 22.45 21.72 21.75 5711036
2021-12-20 21.36 21.37 20.36 20.57 3913431
2021-12-21 20.87 21.78 20.76 21.43 5145300
2021-12-22 21.43 21.55 21.17 21.37 1854056
2021-12-23 21.43 21.57 21.35 21.41 2894146
2021-12-27 21.41 21.86 21.22 21.84 2094418
2021-12-28 21.79 21.98 21.63 21.74 2162791
2021-12-29 21.70 21.81 21.59 21.64 1872672
2021-12-30 21.74 21.89 21.55 21.60 3030009
2021-12-31 21.59 21.92 21.45 21.84 1912693
2022-01-03 21.86 22.14 21.76 22.11 2404649
2022-01-04 22.25 22.96 22.24 22.85 2547156
2022-01-05 22.95 23.29 22.91 23.04 4003236
2022-01-06 23.26 23.43 22.84 23.08 2852786
2022-01-07 23.09 23.34 23.08 23.14 2260412
2022-01-10 22.97 23.28 22.92 23.26 3957453
2022-01-11 23.31 23.32 22.98 23.07 2580732
2022-01-12 23.09 23.47 23.01 23.43 2577458
2022-01-13 23.55 24.00 23.43 23.68 3075964
2022-01-14 23.54 23.87 23.45 23.85 3124673
2022-01-18 23.89 23.92 23.56 23.66 2183885
2022-01-19 23.76 23.89 23.21 23.30 2759283
2022-01-20 23.30 23.57 23.00 23.07 2855222
2022-01-21 23.08 23.37 22.95 23.00 3187027
2022-01-24 22.23 23.46 22.14 23.41 3727455
2022-01-25 23.22 23.46 22.60 23.34 2992186
2022-01-26 23.51 23.79 23.07 23.31 3002624
2022-01-27 23.39 23.77 22.91 23.15 2962652
2022-01-28 22.95 23.00 22.25 23.00 3745089
2022-01-31 22.78 23.36 22.57 23.21 13593669
2022-02-01 23.16 23.60 23.15 23.46 6249750
2022-02-02 23.43 23.64 23.37 23.50 3006801
2022-02-03 23.50 23.57 23.27 23.32 4038393
2022-02-04 23.13 23.13 21.17 21.33 11503142
2022-02-07 21.37 22.20 21.17 21.96 5059616
2022-02-08 22.06 22.40 21.88 22.36 2485348
2022-02-09 22.44 22.94 22.44 22.78 3304949
2022-02-10 22.65 22.85 21.81 21.96 6184859
2022-02-11 22.67 25.12 22.50 24.39 8209523
2022-02-14 24.52 25.09 24.26 24.92 5187149
2022-02-15 25.10 26.09 25.08 26.05 5267067
2022-02-16 25.97 26.45 25.70 26.01 3749564
2022-02-17 25.76 26.34 25.58 25.92 3589429
2022-02-18 25.88 26.18 25.58 25.86 3487117
2022-02-22 25.77 25.85 24.85 25.11 4735438
2022-02-23 25.18 25.20 24.35 24.42 4595225
2022-02-24 23.87 24.21 23.45 23.88 4343731
2022-02-25 23.69 24.32 23.54 24.08 3560577
2022-02-28 23.77 24.02 23.52 23.75 4124789
2022-03-01 23.60 23.80 22.68 22.87 3164851
2022-03-02 22.92 23.82 22.87 23.68 3384825
2022-03-03 23.80 23.99 23.53 23.82 2509577
2022-03-04 23.48 23.68 22.93 23.15 3497010
2022-03-07 22.89 22.99 22.04 22.05 3484523
2022-03-08 22.13 22.92 21.89 22.12 3150374
2022-03-09 22.62 23.05 22.56 22.57 2497734
2022-03-10 22.17 22.23 21.65 21.96 3037852
2022-03-11 22.13 22.21 21.56 21.58 1929530
2022-03-14 21.75 21.87 21.13 21.38 2802527
2022-03-15 21.47 21.96 21.44 21.94 2623056
2022-03-16 22.17 22.53 21.97 22.47 2808835
2022-03-17 22.23 22.71 21.93 22.70 1813621
2022-03-18 22.42 22.52 21.92 22.39 5818776
2022-03-21 22.44 22.78 22.05 22.23 1805276
2022-03-22 22.41 22.54 22.08 22.23 2019180
2022-03-23 22.11 22.20 21.96 21.99 1913163
2022-03-24 21.95 22.11 21.70 21.88 2228084
2022-03-25 21.86 22.73 21.84 22.31 2272728
2022-03-28 22.19 22.32 21.95 22.20 1847630
2022-03-29 22.51 22.94 22.50 22.81 2077405
2022-03-30 22.65 22.68 22.00 22.23 2561171
2022-03-31 22.02 22.15 21.38 21.41 4431979
2022-04-01 21.50 21.63 20.88 21.40 3638777
2022-04-04 21.31 21.83 21.02 21.75 2577594
2022-04-05 21.64 22.03 21.35 21.49 3974611
2022-04-06 21.34 21.99 21.28 21.88 4793650
2022-04-07 21.89 21.98 21.20 21.81 4231485
2022-04-08 22.15 22.28 21.70 22.10 2322394
2022-04-11 22.08 22.63 21.97 22.18 2754448
2022-04-12 22.22 22.64 22.07 22.25 2239881
2022-04-13 22.06 22.51 22.00 22.46 2174040
2022-04-14 22.52 22.73 22.34 22.41 1892513
2022-04-18 22.26 22.65 22.26 22.50 2200882
2022-04-19 22.59 22.97 22.50 22.87 1902160
2022-04-20 23.00 23.41 22.99 23.21 1877044
2022-04-21 23.29 23.51 23.24 23.36 1758209
2022-04-22 23.20 23.21 22.67 22.72 1851472
2022-04-25 22.66 23.30 22.31 23.27 2364350
2022-04-26 23.11 23.36 22.62 22.63 2285988
2022-04-27 22.61 22.81 22.26 22.57 2146317
2022-04-28 22.70 23.11 22.49 23.03 3027840
2022-04-29 23.16 24.20 23.07 23.15 4275486
2022-05-02 23.30 23.45 22.02 22.43 3954999
2022-05-03 22.60 23.55 22.39 23.41 4835005
2022-05-04 23.37 23.39 22.61 23.28 3284956
2022-05-05 23.05 23.16 22.34 22.59 3027098
2022-05-06 22.42 22.69 22.22 22.48 2740391
2022-05-09 22.15 24.70 22.05 24.26 12023092
2022-05-10 24.48 24.48 22.60 22.62 5527952
2022-05-11 22.46 23.07 21.74 21.79 3256244
2022-05-12 21.78 22.30 21.72 22.17 2407555
2022-05-13 22.17 22.83 22.09 22.69 2378174
2022-05-16 22.67 22.75 22.22 22.59 1631628
2022-05-17 22.75 23.12 22.62 23.07 2080299
2022-05-18 22.74 22.74 20.63 20.67 4983783
2022-05-19 20.50 20.50 19.51 19.67 4777839
2022-05-20 19.64 19.67 18.90 19.45 4389607
2022-05-23 19.56 19.84 19.39 19.59 2957042
2022-05-24 19.38 19.38 18.67 18.83 4479952
2022-05-25 18.78 20.40 18.70 20.36 5165710
2022-05-26 20.44 21.70 20.42 21.21 4935769
2022-05-27 20.78 21.88 20.78 21.88 3054816
2022-05-31 21.66 21.86 21.28 21.44 9224625
2022-06-01 21.61 21.82 20.86 21.49 3673470
2022-06-02 21.48 21.62 21.10 21.57 2415411
2022-06-03 21.45 21.60 21.07 21.12 1695451
2022-06-06 21.21 21.50 20.91 21.39 1800197
2022-06-07 21.05 21.17 20.38 21.14 2886766
2022-06-08 21.00 21.00 20.36 20.58 2043325
2022-06-09 20.45 20.57 19.92 19.98 3631031
2022-06-10 19.59 19.77 19.13 19.14 3435150
2022-06-13 18.91 19.00 18.41 18.64 3282839
2022-06-14 18.65 18.69 18.22 18.47 6018366
2022-06-15 18.64 19.04 18.52 18.72 4933564
2022-06-16 18.40 18.41 17.40 17.86 5549448
2022-06-17 17.83 18.25 17.77 18.11 7368429
2022-06-21 18.31 18.55 18.18 18.31 5520328
2022-06-22 17.92 18.43 17.84 18.27 3804894
2022-06-23 18.32 19.53 18.32 19.46 4650580
2022-06-24 19.48 20.17 19.31 20.03 5230932
2022-06-27 20.00 20.10 19.60 19.69 2691749
2022-06-28 19.82 20.20 19.41 19.42 2851770
2022-06-29 19.36 19.38 19.04 19.29 2271182
2022-06-30 19.07 19.60 18.76 19.04 4286956
2022-07-01 19.06 19.66 19.04 19.51 2062385
2022-07-05 19.30 20.01 19.16 20.00 2819021
2022-07-06 19.95 20.09 19.33 19.48 2176405
2022-07-07 19.48 19.57 19.04 19.39 3421322
2022-07-08 19.48 19.54 19.11 19.32 2340437
2022-07-11 19.19 19.33 18.84 18.88 2492166
2022-07-12 18.84 19.36 18.81 19.09 2461715
2022-07-13 18.81 19.21 18.53 19.17 2514126
2022-07-14 18.81 18.98 18.68 18.91 2026442
2022-07-15 19.19 19.38 18.89 19.00 2312624
2022-07-18 19.12 19.64 19.12 19.43 2403055
2022-07-19 19.59 19.90 19.57 19.80 2529417
2022-07-20 19.85 19.96 19.60 19.93 2266344
2022-07-21 19.82 20.07 19.68 20.02 1738052
2022-07-22 20.10 20.30 19.99 20.19 1861942
2022-07-25 20.19 20.23 19.89 20.00 1717390
2022-07-26 20.04 20.06 19.33 19.79 3253020
2022-07-27 19.69 20.12 19.24 20.09 4546756
2022-07-28 20.23 20.88 20.09 20.69 5350301
2022-07-29 20.43 20.88 20.04 20.21 5758183
2022-08-01 20.01 20.30 19.42 20.28 2992937
2022-08-02 20.28 20.31 19.76 19.80 3134007
2022-08-03 20.04 20.32 19.54 19.81 2816874
2022-08-04 19.72 19.95 19.54 19.57 2474168
2022-08-05 19.42 19.95 19.36 19.92 1915978
2022-08-08 20.13 20.57 20.10 20.32 2110159
2022-08-09 20.34 20.39 19.76 19.89 1729139
2022-08-10 20.26 20.65 20.25 20.51 1912366
2022-08-11 20.68 21.06 20.63 20.75 1661097
2022-08-12 20.82 21.12 20.73 21.08 1786770
2022-08-15 21.00 21.22 20.85 21.10 1691291
2022-08-16 21.00 21.55 21.00 21.42 1792609
2022-08-17 21.25 21.34 20.88 21.10 1577869
2022-08-18 21.07 21.16 20.85 21.15 1083578
2022-08-19 20.99 21.09 20.68 20.84 1689542
2022-08-22 20.63 20.64 20.40 20.50 2355981
2022-08-23 20.56 20.81 20.49 20.77 2663879
2022-08-24 20.70 20.71 19.91 20.06 2405114
2022-08-25 20.04 20.49 20.01 20.32 1285745
2022-08-26 20.41 20.55 19.54 19.56 1685984
2022-08-29 19.52 19.52 19.11 19.12 2576837
2022-08-30 18.92 19.01 18.47 18.53 2750011
2022-08-31 18.57 18.57 17.82 17.85 5213344
2022-09-01 17.72 17.80 17.14 17.46 5215251
2022-09-02 17.51 17.96 17.38 17.52 2937865
2022-09-06 17.52 17.57 16.99 17.08 3096605
2022-09-07 16.48 17.29 16.48 17.21 6618137
2022-09-08 17.06 17.47 16.81 17.44 3774357
2022-09-09 17.54 18.21 17.54 18.16 2596860
2022-09-12 18.30 18.54 18.11 18.18 3114455
2022-09-13 17.77 17.83 17.14 17.24 3636028
2022-09-14 17.28 17.41 16.68 16.99 3052140
2022-09-15 16.99 17.26 16.66 16.72 3049492
2022-09-16 16.54 16.62 16.08 16.30 9881804
2022-09-19 16.17 16.56 16.12 16.49 3161371
2022-09-20 16.28 16.28 15.42 15.61 3625874
2022-09-21 15.75 16.07 15.19 15.21 3328454
2022-09-22 15.29 15.29 14.77 14.81 3188193
2022-09-23 14.63 14.66 14.19 14.63 3855489
2022-09-26 14.53 14.79 14.27 14.29 2728089
2022-09-27 14.43 14.54 14.07 14.23 3083797
2022-09-28 14.34 14.52 14.27 14.43 2525037
2022-09-29 14.15 14.26 13.73 13.97 2668605
2022-09-30 13.99 14.24 13.87 13.89 3593589
2022-10-03 14.13 14.24 13.87 13.95 5478849
2022-10-04 14.20 14.74 14.16 14.67 3895533
2022-10-05 14.30 14.57 14.09 14.49 3040626
2022-10-06 14.40 14.60 14.26 14.38 2635149
2022-10-07 14.18 14.25 13.89 13.96 2832685
2022-10-10 14.02 14.22 13.95 14.07 2573494
2022-10-11 13.92 14.38 13.92 14.17 2646701
2022-10-12 14.17 14.36 14.06 14.24 2076095
2022-10-13 13.90 14.81 13.84 14.64 4484336
2022-10-14 14.79 14.81 14.50 14.64 3368570
2022-10-17 14.91 15.08 14.85 14.91 3560330
2022-10-18 15.19 15.31 15.01 15.22 1991835
2022-10-19 15.01 15.08 14.84 15.03 2785252
2022-10-20 15.07 15.07 14.60 14.73 3045484
2022-10-21 14.68 15.11 14.58 15.02 2716133
2022-10-24 15.19 15.34 14.95 15.31 2516444
2022-10-25 15.27 15.83 15.23 15.72 4279089
2022-10-26 15.78 15.94 15.58 15.74 3103784
2022-10-27 15.89 16.02 15.64 15.67 4955828
2022-10-28 15.05 15.66 14.78 15.05 8476755
2022-10-31 14.43 14.64 13.70 13.81 12373832
2022-11-01 14.00 14.21 13.36 13.36 6497350
2022-11-02 13.36 13.36 12.85 12.86 5591369
2022-11-03 12.69 12.79 12.25 12.71 5568690
2022-11-04 12.92 13.45 12.83 13.11 5693117
2022-11-07 13.19 13.25 12.84 13.14 3898226
2022-11-08 13.18 13.32 12.73 12.87 3371342
2022-11-09 12.78 12.85 12.57 12.58 3542512
2022-11-10 12.99 13.67 12.99 13.45 5457191
2022-11-11 13.52 14.24 13.48 14.12 4154318
2022-11-14 13.99 14.10 13.63 13.64 3957396
2022-11-15 14.00 14.16 13.74 13.97 3554367
2022-11-16 13.73 13.83 13.03 13.07 6259595
2022-11-17 12.93 13.27 12.88 13.16 3813480
2022-11-18 13.37 13.60 13.25 13.35 3586550
2022-11-21 13.28 13.34 13.00 13.05 3155196
2022-11-22 13.16 13.20 12.97 13.06 3421793
2022-11-23 13.04 13.23 13.01 13.18 2233114
2022-11-25 13.18 13.43 13.14 13.35 1691474
2022-11-28 13.20 13.36 12.92 13.12 5037532
2022-11-29 13.00 13.08 12.73 12.87 5726455
2022-11-30 12.86 12.99 12.44 12.97 7601774
2022-12-01 12.98 13.38 12.77 12.84 5265974
2022-12-02 12.71 13.01 12.49 12.99 4209797
2022-12-05 12.87 12.87 12.52 12.59 4463373
2022-12-06 12.57 12.78 12.49 12.75 5185515
2022-12-07 12.79 13.02 12.68 12.81 4001324
2022-12-08 12.84 13.31 12.81 13.30 4655087
2022-12-09 13.25 13.70 13.22 13.44 4880068
2022-12-12 13.37 13.68 13.21 13.62 4187989
2022-12-13 14.05 14.35 13.78 13.83 7104807
2022-12-14 13.80 13.93 13.48 13.66 3664504
2022-12-15 13.57 13.63 13.12 13.20 4045848
2022-12-16 13.00 13.31 12.96 13.07 19006431
2022-12-19 12.99 13.07 12.64 12.76 4447008
2022-12-20 12.71 12.73 12.52 12.61 3586456
2022-12-21 12.76 12.93 12.74 12.89 3302839
2022-12-22 12.81 12.91 12.48 12.89 3926603
2022-12-23 12.89 13.00 12.73 12.99 2151405
2022-12-27 12.98 13.12 12.81 13.04 3217239
2022-12-28 13.04 13.18 12.87 12.92 3671381
2022-12-29 13.01 13.23 12.96 13.14 2613287
2022-12-30 12.99 13.22 12.90 13.08 3461331
2023-01-03 13.20 13.55 13.18 13.46 3725839
2023-01-04 13.64 14.39 13.60 14.22 4878772
2023-01-05 14.11 14.18 13.83 14.11 3426501
2023-01-06 14.15 14.47 14.06 14.40 3235582
2023-01-09 14.39 14.82 14.29 14.53 2953928
2023-01-10 14.43 14.68 14.32 14.66 2221938
2023-01-11 14.77 14.86 14.60 14.84 3076487
2023-01-12 14.98 15.19 14.84 15.14 3392634
2023-01-13 14.99 15.45 14.99 15.41 2465572
2023-01-17 15.35 15.65 15.35 15.57 4033347
2023-01-18 15.61 15.67 15.06 15.08 3144514
2023-01-19 14.97 15.01 14.47 14.83 3520752
2023-01-20 14.80 15.08 14.72 15.05 3321755
2023-01-23 15.41 16.23 15.34 15.97 4813708
2023-01-24 15.93 16.00 15.67 15.75 3711140
2023-01-25 15.57 15.80 15.29 15.75 2991479
2023-01-26 15.87 15.94 15.60 15.82 2562126
2023-01-27 15.76 16.10 15.67 15.84 2885165
2023-01-30 15.67 16.10 15.63 15.72 3578303
2023-01-31 15.74 15.98 15.63 15.96 8892495
2023-02-01 15.97 16.37 15.76 16.20 2980509
2023-02-02 16.32 16.76 16.26 16.47 3344104
2023-02-03 16.22 16.41 16.05 16.12 3215431
2023-02-06 15.92 15.92 15.44 15.52 3444080
2023-02-07 15.44 15.55 15.18 15.41 2818500
2023-02-08 15.39 15.50 15.10 15.13 2941109
2023-02-09 15.24 15.36 14.46 14.60 6312367
2023-02-10 13.93 14.95 13.46 14.77 11010565
2023-02-13 14.70 14.83 14.25 14.76 6038135
2023-02-14 14.72 15.10 14.56 14.90 6128214
2023-02-15 14.76 15.03 14.76 15.01 4256655
2023-02-16 14.86 15.61 14.74 15.30 5060479
2023-02-17 15.19 15.29 14.77 14.90 7488850
2023-02-21 14.74 14.74 14.13 14.27 5650292
2023-02-22 14.25 14.42 14.12 14.18 4592443
2023-02-23 14.66 15.39 14.64 14.82 7413966
2023-02-24 14.61 14.71 14.41 14.55 3176833
2023-02-27 14.70 14.81 14.30 14.42 6426637
2023-02-28 14.48 14.73 14.38 14.69 6409250
2023-03-01 14.60 14.60 14.21 14.44 4072693
2023-03-02 14.43 14.45 14.21 14.39 5895763
2023-03-03 14.57 14.58 14.34 14.53 7939843
2023-03-06 14.60 14.60 13.45 13.48 6619521
2023-03-07 13.46 13.82 13.23 13.36 6172290
2023-03-08 13.38 13.54 13.23 13.45 3940215
2023-03-09 13.43 13.45 13.00 13.02 4212354
2023-03-10 12.95 12.99 12.15 12.24 6592884
2023-03-13 12.02 12.26 11.78 11.82 6300529
2023-03-14 12.24 12.48 12.06 12.18 4841746
2023-03-15 12.08 12.23 11.75 12.20 5139629
2023-03-16 11.95 12.11 11.68 11.76 5440690
2023-03-17 11.65 11.68 11.34 11.39 11540672
2023-03-20 11.45 11.67 11.25 11.39 4228552
2023-03-21 11.64 11.75 11.53 11.68 3831029
2023-03-22 11.65 11.99 11.51 11.52 5053071
2023-03-23 11.60 11.72 11.37 11.52 4206204
2023-03-24 11.47 11.66 11.37 11.63 5023633
2023-03-27 11.78 11.87 11.52 11.77 4332593
2023-03-28 11.73 11.87 11.68 11.79 3841811
2023-03-29 11.99 12.16 11.89 12.10 4552023
2023-03-30 12.25 12.36 12.00 12.04 2998003
2023-03-31 12.19 12.46 12.06 12.44 3957182
2023-04-03 12.41 12.56 12.35 12.45 4398495
2023-04-04 12.50 12.56 12.00 12.18 5362231
2023-04-05 12.07 12.15 11.88 12.04 3450771
2023-04-06 12.15 12.29 12.04 12.14 3160515
2023-04-10 12.14 12.21 11.94 12.21 3031741
2023-04-11 12.31 12.70 12.30 12.58 3306310
2023-04-12 12.75 12.75 12.20 12.21 3565998
2023-04-13 12.28 12.39 12.21 12.32 2620703
2023-04-14 12.40 12.59 12.26 12.42 2559775
2023-04-17 12.43 12.69 12.41 12.65 3572473
2023-04-18 12.68 12.74 12.50 12.57 2555775
2023-04-19 12.59 12.59 12.38 12.53 2836487
2023-04-20 12.42 12.53 12.28 12.31 3272038
2023-04-21 12.34 12.38 12.20 12.23 2766118
2023-04-24 12.26 12.33 12.10 12.24 3587378
2023-04-25 12.11 12.12 11.87 11.90 3648626
2023-04-26 11.88 12.12 11.77 11.86 4017165
2023-04-27 11.81 11.96 11.55 11.88 10397001
2023-04-28 12.05 12.32 11.80 12.15 7579175
2023-05-01 11.96 12.02 10.80 10.81 13732477
2023-05-02 10.81 10.81 9.77 10.36 10579531
2023-05-03 10.35 10.53 9.99 10.01 6851072
2023-05-04 9.99 10.06 9.75 9.81 7191283
2023-05-05 10.18 10.48 10.08 10.11 8481778
2023-05-08 10.18 10.23 10.00 10.14 4425624
2023-05-09 10.02 10.06 9.68 9.99 6902645
2023-05-10 10.11 10.14 9.37 9.51 6831977
2023-05-11 9.44 9.56 9.31 9.50 5006360
2023-05-12 9.50 9.51 9.21 9.27 6022478
2023-05-15 9.27 9.32 9.13 9.28 5386498
2023-05-16 9.00 9.28 8.73 8.75 15053482
2023-05-17 8.82 9.12 8.73 9.01 11987646
2023-05-18 9.05 9.05 8.80 8.98 6323255
2023-05-19 8.99 8.99 8.65 8.69 6649753
2023-05-22 8.71 8.95 8.52 8.93 6549913
2023-05-23 8.94 9.26 8.89 9.02 5788807
2023-05-24 9.04 9.10 8.61 8.71 6079439
2023-05-25 8.60 8.74 8.41 8.46 5574954
2023-05-26 8.47 8.85 8.41 8.73 5732527
2023-05-30 8.64 8.87 8.55 8.81 6302250
2023-05-31 8.73 8.74 8.25 8.31 42776624
2023-06-01 8.31 8.36 8.02 8.20 10142276
2023-06-02 8.35 8.85 8.35 8.78 13509800
2023-06-05 8.88 8.94 8.64 8.65 6544202
2023-06-06 8.60 8.86 8.55 8.67 6408142
2023-06-07 8.67 8.96 8.54 8.92 4741805
2023-06-08 9.00 9.07 8.59 8.63 5393560
2023-06-09 8.61 8.72 8.42 8.48 3883159
2023-06-12 8.45 8.63 8.35 8.46 5373439
2023-06-13 8.44 8.73 8.39 8.49 5398511
2023-06-14 8.51 8.72 8.32 8.37 5132987
2023-06-15 8.31 8.56 8.28 8.54 4586542
2023-06-16 8.55 8.59 8.23 8.51 15812201
2023-06-20 8.46 8.47 8.20 8.27 4896185
2023-06-21 8.23 8.32 8.07 8.10 5279412
2023-06-22 8.06 8.13 7.83 7.92 5755938
2023-06-23 7.84 8.02 7.80 7.85 6766346
2023-06-26 7.85 8.26 7.84 8.22 5580768
2023-06-27 8.25 8.90 8.15 8.83 7793029
2023-06-28 8.84 9.00 8.67 8.99 6700850
2023-06-29 8.94 9.14 8.86 8.96 5588863
2023-06-30 9.01 9.01 8.52 8.70 5358763
2023-07-03 8.75 9.02 8.75 8.97 2487233
2023-07-05 8.88 8.88 8.47 8.70 6913078
2023-07-06 8.54 8.79 8.48 8.67 9911602
2023-07-07 8.66 9.05 8.53 8.87 7088097
2023-07-10 8.85 8.97 8.73 8.89 3846092
2023-07-11 9.30 9.90 9.27 9.87 10291344
2023-07-12 9.99 10.08 9.63 9.78 8197911
2023-07-13 9.80 9.97 9.74 9.89 4555761
2023-07-14 9.81 9.90 9.56 9.79 3430184
2023-07-17 9.68 9.71 9.45 9.63 3427021
2023-07-18 9.60 9.96 9.60 9.75 4134664
2023-07-19 9.80 10.07 9.79 10.06 4919391
2023-07-20 9.91 9.99 9.67 9.95 5342703
2023-07-21 9.98 10.09 9.66 10.01 4531936
2023-07-24 10.09 10.30 10.02 10.06 4780089
2023-07-25 10.04 10.15 9.96 10.02 4832457
2023-07-26 10.02 10.55 10.01 10.46 5094701
2023-07-27 10.45 10.65 10.22 10.25 6765264
2023-07-28 10.79 11.31 10.58 11.04 10953141
2023-07-31 11.19 11.61 11.07 11.16 16264791
2023-08-01 11.07 11.15 10.64 10.79 6127821
2023-08-02 10.60 11.03 10.55 10.96 6376101
2023-08-03 10.90 10.93 10.47 10.80 4602445
2023-08-04 10.81 10.98 10.70 10.91 3304347
2023-08-07 10.91 11.06 10.69 10.75 2951901
2023-08-08 10.55 10.70 10.36 10.68 3394148
2023-08-09 10.65 10.88 10.58 10.67 2647508
2023-08-10 10.75 10.88 10.54 10.68 3960741
2023-08-11 10.54 10.70 10.51 10.57 3926843
2023-08-14 10.50 10.61 10.32 10.58 4067148
2023-08-15 10.46 10.49 10.15 10.29 4591157
2023-08-16 10.20 10.39 10.18 10.29 3590782
2023-08-17 10.36 10.41 10.21 10.34 4959441
2023-08-18 10.15 10.56 10.07 10.54 4961174
2023-08-21 10.52 10.57 10.05 10.21 5967056
2023-08-22 10.22 10.30 10.10 10.23 4624259
2023-08-23 10.14 10.38 10.09 10.37 3165446
2023-08-24 10.27 10.48 10.19 10.20 3120022
2023-08-25 10.27 10.37 10.11 10.25 2582381
2023-08-28 10.28 10.47 10.28 10.42 2717293
2023-08-29 10.45 10.49 10.29 10.44 3405930
2023-08-30 10.40 10.66 10.30 10.59 5983215
2023-08-31 10.62 10.66 10.48 10.58 5276410
2023-09-01 10.63 10.72 10.53 10.71 3843437
2023-09-05 10.69 10.69 10.18 10.19 8127860
2023-09-06 10.13 10.13 9.84 9.95 5758071
2023-09-07 9.83 10.25 9.81 10.16 7692648
2023-09-08 10.13 10.20 9.91 9.94 5352397
2023-09-11 9.28 9.28 9.28 9.28 300
2023-09-12 9.36 9.71 9.32 9.66 4804371
2023-09-13 9.67 9.68 9.38 9.42 4678405
2023-09-14 9.58 9.77 9.51 9.72 6700853
2023-09-15 9.64 9.79 9.36 9.49 109074093
2023-09-18 9.42 9.54 9.16 9.49 6839582
2023-09-19 9.52 9.79 9.48 9.64 5897871
2023-09-20 9.65 9.71 9.51 9.51 3433720
2023-09-21 9.45 9.47 9.01 9.07 6466506
2023-09-22 9.17 9.17 8.95 8.97 4451425
2023-09-25 8.88 8.92 8.68 8.79 4819060
2023-09-26 8.72 8.80 8.58 8.61 5819871
2023-09-27 8.61 8.80 8.55 8.67 3626311
2023-09-28 8.68 8.78 8.62 8.70 4005058
2023-09-29 8.81 9.17 8.81 9.03 5137366
2023-10-02 9.00 9.06 8.65 8.66 5416909
2023-10-03 8.60 8.60 7.99 8.03 6041458
2023-10-04 8.03 8.08 7.78 7.93 5735910
2023-10-05 7.85 7.89 7.57 7.59 4870881
2023-10-06 7.50 7.56 7.24 7.39 4614041
2023-10-09 7.34 7.43 7.11 7.13 4091459
2023-10-10 7.16 7.38 7.16 7.19 4259609
2023-10-11 7.15 7.26 6.99 7.08 7242213
2023-10-12 7.06 7.07 6.68 6.79 7136153
2023-10-13 6.83 6.87 6.73 6.79 5335779
2023-10-16 6.82 7.05 6.75 6.88 4998563
2023-10-17 6.75 7.24 6.75 7.18 5479328
2023-10-18 7.11 7.18 6.96 7.10 3609529
2023-10-19 7.03 7.25 7.00 7.03 3234550
2023-10-20 7.03 7.13 6.95 6.97 3322426
2023-10-23 6.85 6.96 6.75 6.78 4159538
2023-10-24 6.87 7.24 6.87 7.15 4667055
2023-10-25 7.09 7.24 7.01 7.20 4363604
2023-10-26 7.25 7.44 7.11 7.39 6250434
2023-10-27 6.60 7.54 6.52 6.66 13389706
2023-10-30 6.52 7.07 6.52 7.01 13876736
2023-10-31 7.07 7.07 6.57 6.72 9562035
2023-11-01 6.73 6.76 6.50 6.62 7766529
2023-11-02 6.69 6.88 6.69 6.80 5494372
2023-11-03 7.01 7.14 6.85 6.92 7673819
2023-11-06 6.92 7.11 6.79 7.04 5291057
2023-11-07 6.97 7.03 6.86 6.90 3456255
2023-11-08 6.88 6.98 6.80 6.85 3710612
2023-11-09 6.88 6.89 6.65 6.72 4641324
2023-11-10 6.74 6.85 6.59 6.84 4003932
2023-11-13 6.79 6.82 6.55 6.67 4247986
2023-11-14 6.91 7.52 6.91 7.36 5897526
2023-11-15 7.44 7.69 7.43 7.66 4607548
2023-11-16 7.60 7.69 7.23 7.41 3483897
2023-11-17 7.54 7.59 7.36 7.55 2725717
2023-11-20 7.52 7.54 7.36 7.51 3673083
2023-11-21 7.43 7.45 7.29 7.35 2559793
2023-11-22 7.43 7.55 7.37 7.51 2561057
2023-11-24 7.49 7.53 7.38 7.49 1200627
2023-11-27 7.43 7.50 7.29 7.43 4116708
2023-11-28 7.40 7.62 7.31 7.59 4181966
2023-11-29 7.63 7.78 7.56 7.68 4072847
2023-11-30 7.67 7.75 7.55 7.63 4251665
2023-12-01 7.60 8.15 7.53 8.11 4116658
2023-12-04 8.12 8.42 8.08 8.24 5503797
2023-12-05 8.15 8.19 7.94 8.00 3372113
2023-12-06 8.05 8.32 8.02 8.23 3251449
2023-12-07 8.22 8.43 8.14 8.40 3816907
2023-12-08 8.37 8.53 8.24 8.42 3893262
2023-12-11 8.41 8.62 8.28 8.31 4292529
2023-12-12 8.30 8.31 8.06 8.08 3516328
2023-12-13 8.03 8.60 7.99 8.55 4692619
2023-12-14 8.83 9.24 8.81 8.98 7840950
2023-12-15 9.02 9.10 8.61 8.75 19726523
2023-12-18 8.70 8.71 8.36 8.54 4788985
2023-12-19 8.63 8.88 8.57 8.85 3585146
2023-12-20 8.82 8.82 8.50 8.51 3388344
2023-12-21 8.60 8.73 8.51 8.69 2979836
2023-12-22 8.63 8.80 8.52 8.56 2782179
2023-12-26 8.54 8.77 8.49 8.70 3000016
2023-12-27 8.71 8.82 8.64 8.71 2680617
2023-12-28 8.63 8.83 8.63 8.82 2158006
2023-12-29 8.83 8.91 8.63 8.68 2525458
2024-01-02 8.62 8.95 8.53 8.74 3134467
2024-01-03 8.64 8.64 8.35 8.36 3180249
2024-01-04 8.36 8.43 8.24 8.34 3165596
2024-01-05 8.28 8.60 8.25 8.41 5184548
2024-01-08 8.41 8.70 8.39 8.55 2985347
2024-01-09 8.54 9.09 8.49 8.97 4781323
2024-01-10 9.03 9.04 8.76 8.89 3532137
2024-01-11 8.83 8.91 8.66 8.75 2487271
2024-01-12 8.88 8.96 8.41 8.49 3421935
2024-01-16 8.40 8.42 8.19 8.26 2811457
2024-01-17 8.19 8.22 8.00 8.11 3383196
2024-01-18 8.12 8.20 8.01 8.03 3172998
2024-01-19 8.02 8.20 7.96 8.15 2962265
2024-01-22 8.27 8.54 8.14 8.46 4451290
2024-01-23 8.61 8.77 8.35 8.36 3389535
2024-01-24 8.52 8.55 8.25 8.30 2508675
2024-01-25 8.38 8.59 8.32 8.53 3536490
2024-01-26 8.65 8.76 8.62 8.69 2639197
2024-01-29 8.68 8.78 8.57 8.74 3844563
2024-01-30 8.62 8.68 8.55 8.59 2453695
2024-01-31 8.58 8.71 8.32 8.32 4042549
2024-02-01 8.42 8.51 8.25 8.47 2560150
2024-02-02 8.34 8.44 8.15 8.32 2839907
2024-02-05 8.21 8.23 8.03 8.09 2758629
2024-02-06 8.06 8.29 8.00 8.06 3746564
2024-02-07 8.06 8.16 7.89 7.92 3386480
2024-02-08 7.93 8.50 7.91 8.45 4773973
2024-02-09 8.09 8.20 6.84 6.85 17865164
2024-02-12 6.85 7.40 6.73 7.29 11556987
2024-02-13 7.11 7.49 6.90 7.36 9831072
2024-02-14 7.50 7.68 7.42 7.61 5201988
2024-02-15 7.74 8.02 7.71 8.00 5313709
2024-02-16 7.73 7.85 7.64 7.67 5636817
2024-02-20 7.65 7.98 7.60 7.80 5238590
2024-02-21 7.78 7.95 7.49 7.62 8269358
2024-02-22 7.65 7.72 7.48 7.52 4178665
2024-02-23 7.45 7.55 7.23 7.25 5869946
2024-02-26 7.18 7.26 6.96 7.16 6282452
2024-02-27 7.26 7.43 7.13 7.36 12083233
2024-02-28 7.29 7.37 7.07 7.30 6494872
2024-02-29 7.42 7.61 7.34 7.50 5047759
2024-03-01 7.50 7.64 7.28 7.55 4413384
2024-03-04 7.54 7.61 7.32 7.55 4238054
2024-03-05 7.46 7.67 7.39 7.43 3477554
2024-03-06 7.51 7.55 7.40 7.47 3350620
2024-03-07 7.53 7.74 7.51 7.73 3647951
2024-03-08 7.79 7.92 7.70 7.86 3915724
2024-03-11 7.83 7.92 7.55 7.58 3983302
2024-03-12 7.54 7.74 7.42 7.66 4279998
2024-03-13 7.64 7.88 7.63 7.83 4769411
2024-03-14 7.77 7.78 7.57 7.72 5619690
2024-03-15 7.69 8.25 7.68 8.18 54193285
2024-03-18 8.06 8.07 7.63 7.66 6953964
2024-03-19 7.57 7.69 7.47 7.61 4025976
2024-03-20 7.61 7.81 7.54 7.79 4335917
2024-03-21 7.80 7.92 7.67 7.70 4536655
2024-03-22 7.72 7.75 7.60 7.66 3374150
2024-03-25 7.71 7.85 7.65 7.69 2064041
2024-03-26 7.78 7.83 7.37 7.40 4498010
2024-03-27 7.47 7.92 7.45 7.87 4181163
2024-03-28 7.92 8.06 7.88 8.03 3128648
2024-04-01 8.07 8.07 7.84 7.84 3870646
2024-04-02 7.80 7.80 7.47 7.60 4400909
2024-04-03 7.60 7.66 7.45 7.54 2785560
2024-04-04 7.69 7.77 7.45 7.45 2724825
2024-04-05 7.40 7.48 7.20 7.23 4312333
2024-04-08 7.27 7.48 7.26 7.45 2831751
2024-04-09 7.50 7.67 7.45 7.61 2628397
2024-04-10 7.38 7.42 7.26 7.33 2986829
2024-04-11 7.37 7.48 7.27 7.39 2857864
2024-04-12 7.33 7.34 7.08 7.12 3194651
2024-04-15 7.15 7.30 7.07 7.11 3494767
2024-04-16 7.07 7.07 6.95 6.95 4006620
2024-04-17 7.02 7.06 6.88 6.93 3965702
2024-04-18 6.99 6.99 6.80 6.91 4666938
2024-04-19 6.90 6.94 6.76 6.88 3297041
2024-04-22 6.93 7.03 6.87 6.94 3028294
2024-04-23 6.93 7.24 6.93 7.13 4003629
2024-04-24 7.11 7.16 6.94 7.04 3628407
2024-04-25 6.92 7.01 6.71 6.94 8104475
2024-04-26 7.59 8.17 7.37 7.79 9823407
2024-04-29 7.98 8.18 7.89 8.05 5916974
2024-04-30 7.97 8.03 7.86 7.94 3982079
2024-05-01 7.90 8.02 7.64 7.75 4370627
2024-05-02 7.84 7.92 7.50 7.64 5124093
2024-05-03 7.85 7.93 7.61 7.66 2777290
2024-05-06 7.73 7.86 7.70 7.78 2825005
2024-05-07 7.81 8.06 7.81 7.96 3490386
2024-05-08 7.81 8.11 7.77 8.05 3133291
2024-05-09 8.10 8.28 7.98 8.23 4011045
2024-05-10 8.25 8.25 8.00 8.09 2344298
2024-05-13 8.23 8.38 8.20 8.24 3927254
2024-05-14 8.46 8.74 8.39 8.71 4786890
2024-05-15 8.78 8.82 8.26 8.39 4304691
2024-05-16 8.30 8.45 8.28 8.37 2484717
2024-05-17 8.34 8.34 8.04 8.11 2728224
2024-05-20 8.14 8.36 8.12 8.22 3954919
2024-05-21 8.26 8.35 8.13 8.22 3492612
2024-05-22 8.14 8.25 7.88 7.98 3278635
2024-05-23 7.96 7.96 7.73 7.85 3072290
2024-05-24 7.96 7.96 7.82 7.86 2531794
2024-05-28 7.92 8.00 7.68 7.71 4440186
2024-05-29 7.56 7.57 7.30 7.37 4094925
2024-05-30 7.45 7.57 7.40 7.47 3154310
2024-05-31 7.50 7.76 7.48 7.72 5573971
2024-06-03 7.86 7.86 7.62 7.64 2734932
2024-06-04 7.58 7.66 7.49 7.50 3454028
2024-06-05 7.53 7.53 7.33 7.47 2959212
2024-06-06 7.42 7.50 7.36 7.46 2268801
2024-06-07 7.34 7.40 7.30 7.37 2054437
2024-06-10 7.28 7.40 7.25 7.38 2461321
2024-06-11 7.37 7.42 7.27 7.37 2617130
2024-06-12 7.66 7.85 7.36 7.36 3659287
2024-06-13 7.40 7.49 7.04 7.04 3759945
2024-06-14 6.93 7.05 6.88 6.97 3200792
2024-06-17 6.97 7.01 6.74 6.78 5045050
2024-06-18 6.75 6.86 6.62 6.62 3879440
2024-06-20 6.58 6.68 6.50 6.53 4080295
2024-06-21 6.51 6.77 6.47 6.70 16021709
2024-06-24 6.68 6.79 6.53 6.68 5667698
2024-06-25 6.65 6.68 6.35 6.36 4191350
2024-06-26 6.34 6.41 6.24 6.38 4483542
2024-06-27 6.33 6.37 6.21 6.28 4281684
2024-06-28 6.30 6.44 6.29 6.41 7157810
2024-07-01 6.46 6.48 6.26 6.33 3512311
2024-07-02 6.33 6.36 6.20 6.30 3465878
2024-07-03 6.35 6.35 6.26 6.27 1529931
2024-07-05 6.25 6.28 5.97 6.06 7291104
2024-07-08 6.13 6.21 6.06 6.16 3269868
2024-07-09 6.08 6.11 5.73 5.74 6642531
2024-07-10 5.67 5.74 5.39 5.73 6893848
2024-07-11 5.83 6.13 5.83 6.08 6158033
2024-07-12 6.12 6.27 6.09 6.22 4307017
2024-07-15 6.24 6.35 6.12 6.28 4648923
2024-07-16 6.38 6.75 6.34 6.66 4517848
2024-07-17 6.60 6.88 6.60 6.74 3287271
2024-07-18 6.72 6.83 6.52 6.53 3550259
2024-07-19 6.49 6.54 6.27 6.41 3849117
2024-07-22 6.40 6.43 6.17 6.42 4008525
2024-07-23 6.37 6.45 6.28 6.31 3449219
2024-07-24 6.31 6.46 6.26 6.30 5305157
2024-07-25 6.30 6.47 6.25 6.34 8511397
2024-07-26 7.23 8.96 7.14 8.91 26323587
2024-07-29 8.97 9.04 8.50 8.80 12520797
2024-07-30 8.83 8.88 8.46 8.73 8951628
2024-07-31 8.75 8.85 8.43 8.59 8851151
2024-08-01 8.59 8.69 8.20 8.35 4359703
2024-08-02 8.23 8.31 7.96 8.24 7833738
2024-08-05 7.84 8.18 7.73 8.02 5919111
2024-08-06 8.00 8.09 7.58 7.59 5841346
2024-08-07 7.65 7.82 7.20 7.22 5734434
2024-08-08 7.24 7.42 7.15 7.39 6255999
2024-08-09 7.40 7.42 7.05 7.09 4424842
2024-08-12 7.05 7.13 6.76 6.84 5313198
2024-08-13 6.90 7.15 6.86 7.12 4795722
2024-08-14 7.08 7.15 6.92 6.93 4449685
2024-08-15 7.09 7.38 7.01 7.33 5624671
2024-08-16 7.35 7.50 7.29 7.33 3928425
2024-08-19 7.41 7.45 7.27 7.40 3531163
2024-08-20 7.31 7.42 7.29 7.34 3203551
2024-08-21 7.46 7.50 7.31 7.43 3379604
2024-08-22 7.45 7.45 7.28 7.30 3301017
2024-08-23 7.29 7.54 7.18 7.40 4835515
2024-08-26 7.51 7.60 7.24 7.25 4527104
2024-08-27 7.22 7.26 7.01 7.14 4381889
2024-08-28 7.05 7.32 7.02 7.13 5758857
2024-08-29 7.13 7.33 7.08 7.24 5072389
2024-08-30 7.23 7.29 7.05 7.09 5368984
2024-09-03 7.06 7.29 7.01 7.22 5805226
2024-09-04 7.22 7.70 7.19 7.53 7351981
2024-09-05 7.51 7.81 7.37 7.60 8368152
2024-09-06 7.58 7.66 7.50 7.61 5481625
2024-09-09 7.54 7.55 7.10 7.10 8378537
2024-09-10 7.06 7.14 6.85 7.08 5872693
2024-09-11 7.05 7.32 7.00 7.29 5764650
2024-09-12 7.29 7.45 7.21 7.43 4750550
2024-09-13 7.56 7.88 7.52 7.83 6607274
2024-09-16 7.87 7.97 7.69 7.73 4945937
2024-09-17 7.82 7.82 7.43 7.47 5462673
2024-09-18 7.45 7.50 7.23 7.33 5719444
2024-09-19 7.56 7.63 7.38 7.48 6975747
2024-09-20 7.40 7.49 7.27 7.44 62965268
2024-09-23 7.51 7.51 7.04 7.25 11399367
2024-09-24 7.27 7.31 6.98 7.08 6479873
2024-09-25 7.07 7.12 6.96 7.02 9642992
2024-09-26 7.15 7.54 7.15 7.47 7269818
2024-09-27 7.61 7.78 7.56 7.63 4967531
2024-09-30 7.59 7.74 7.56 7.68 5394559
2024-10-01 7.70 7.75 7.50 7.53 3854285
2024-10-02 7.52 7.61 7.45 7.50 3511844
2024-10-03 7.42 7.44 7.25 7.35 3614936
2024-10-04 7.47 7.53 7.31 7.48 2365450
2024-10-07 7.41 7.43 7.25 7.32 4037261
2024-10-08 7.27 7.40 7.17 7.35 3648561
2024-10-09 7.36 7.69 7.36 7.41 4257918
2024-10-10 7.44 7.66 7.41 7.51 3856986
2024-10-11 7.54 7.62 7.48 7.60 3081936
2024-10-14 7.54 7.56 7.33 7.47 11362134
2024-10-15 7.44 7.60 7.41 7.49 4261358
2024-10-16 7.55 7.74 7.49 7.73 4742888
2024-10-17 7.72 7.75 7.53 7.68 5508050
2024-10-18 7.65 7.92 7.60 7.87 5391741
2024-10-21 7.88 7.99 7.70 7.72 6126515
2024-10-22 7.72 7.72 7.49 7.53 7136366
2024-10-23 7.50 7.53 7.30 7.32 5143037
2024-10-24 7.36 7.52 7.17 7.18 7281522
2024-10-25 8.68 9.13 8.20 8.73 21253426
2024-10-28 8.89 9.68 8.75 9.53 11579609
2024-10-29 9.36 9.39 8.96 8.99 6999307
2024-10-30 8.91 9.05 8.80 8.97 7991292
2024-10-31 8.84 8.91 8.72 8.80 6623882
2024-11-01 8.75 9.00 8.74 8.79 6698870
2024-11-04 8.79 8.98 8.69 8.74 4953340
2024-11-05 8.68 9.01 8.63 8.85 3921292
2024-11-06 9.20 9.29 8.74 8.82 5995914
2024-11-07 8.86 9.25 8.86 9.11 6486559
2024-11-08 9.02 9.27 8.84 9.22 5573009
2024-11-11 9.42 9.50 9.22 9.32 4042356
2024-11-12 9.25 9.36 9.16 9.18 4897764
2024-11-13 9.23 9.28 8.91 9.08 3151427
2024-11-14 9.20 9.32 8.93 8.96 3041895
2024-11-15 8.92 8.98 8.74 8.80 4040146
2024-11-18 8.83 8.91 8.70 8.89 2829418
2024-11-19 8.76 8.94 8.73 8.82 1715039
2024-11-20 9.19 9.40 8.82 8.84 5713543
2024-11-21 8.73 8.97 8.73 8.94 10358468
2024-11-22 8.99 9.23 8.96 9.12 4961727
2024-11-25 9.27 9.72 9.27 9.62 8918712
2024-11-26 9.51 9.58 9.29 9.34 5946854
2024-11-27 9.47 9.64 9.40 9.56 3171604
2024-11-29 9.60 9.72 9.51 9.59 2440266
2024-12-02 9.60 9.81 9.52 9.76 6410266
2024-12-03 9.77 9.82 9.50 9.71 4891499
2024-12-04 9.71 10.18 9.63 10.08 7978083
2024-12-05 10.05 10.07 9.81 9.93 4350527
2024-12-06 10.24 10.45 10.15 10.31 7024992
2024-12-09 10.71 11.58 10.56 11.51 13010768
2024-12-10 11.42 11.68 11.26 11.63 6975514
2024-12-11 11.73 11.78 11.34 11.43 8572101
2024-12-12 11.36 11.54 11.29 11.45 5534186
2024-12-13 11.37 11.45 10.67 11.01 6116336
2024-12-16 10.95 11.10 10.82 10.84 4126846
2024-12-17 10.75 10.78 10.47 10.50 6013278
2024-12-18 10.50 10.69 10.11 10.13 5474628
2024-12-19 10.16 10.36 9.74 9.91 7827793
2024-12-20 9.90 10.15 9.80 10.02 7376734
2024-12-23 9.94 10.18 9.94 10.05 4602865
2024-12-24 10.05 10.18 9.97 10.17 1671651
2024-12-26 10.05 10.29 10.05 10.19 4876922
2024-12-27 10.17 10.37 10.14 10.28 5707797
2024-12-30 10.15 10.15 9.86 10.00 3799920
2024-12-31 10.02 10.18 9.91 9.96 3645778
2025-01-02 10.07 10.19 9.87 9.98 3535717
2025-01-03 9.93 10.03 9.72 9.99 3695750
2025-01-06 10.01 10.34 10.00 10.17 4700546
2025-01-07 10.26 10.32 9.95 10.05 5112415
2025-01-08 9.96 10.02 9.69 9.84 5240361
2025-01-10 9.67 9.98 9.61 9.76 5105806
2025-01-13 9.67 9.73 9.38 9.71 5499151
2025-01-14 9.84 10.00 9.58 9.87 7272463
2025-01-15 10.20 10.25 9.85 9.98 5451817
2025-01-16 9.89 10.17 9.83 10.16 6658689
2025-01-17 10.25 10.37 10.08 10.12 4361601
2025-01-21 10.16 10.32 10.14 10.24 3529952
2025-01-22 10.27 10.32 10.09 10.16 4691421
2025-01-23 10.11 10.43 9.98 10.41 3995725
2025-01-24 10.40 10.70 10.27 10.66 7619841
2025-01-27 10.65 10.85 10.50 10.59 7935092
2025-01-28 10.60 10.72 10.38 10.40 4256855
2025-01-29 10.40 10.40 10.16 10.29 4156961
2025-01-30 10.31 10.56 10.30 10.46 4068231
2025-01-31 10.41 10.49 9.95 9.96 5968905
2025-02-03 9.76 9.88 9.48 9.59 7286580
2025-02-04 9.64 9.85 9.58 9.69 11358062
2025-02-05 9.77 9.84 9.60 9.70 6359627
2025-02-06 9.83 10.01 9.58 9.69 7895682
2025-02-07 7.68 7.73 6.87 7.13 34581358
2025-02-10 7.39 7.39 6.74 7.01 17925320
2025-02-11 6.92 7.53 6.86 7.33 14452345
2025-02-12 7.20 7.24 7.00 7.09 8950816
2025-02-13 7.09 7.15 7.00 7.01 7823990
2025-02-14 7.00 7.15 7.00 7.06 6666126
2025-02-18 7.00 7.07 6.83 6.87 7603297
2025-02-19 6.80 7.02 6.77 6.93 12069468
2025-02-20 6.88 6.93 6.75 6.80 8205197
2025-02-21 6.80 6.91 6.72 6.80 9815429
2025-02-24 6.80 6.80 6.44 6.45 15010514
2025-02-25 6.46 6.85 6.46 6.77 17326558
2025-02-26 6.82 6.92 6.60 6.66 17688120
2025-02-27 6.63 6.63 6.37 6.37 20568878
2025-02-28 6.36 6.49 6.26 6.42 17030478
2025-03-03 6.44 6.68 6.24 6.27 10208342
2025-03-04 6.14 6.47 6.12 6.36 9613546
2025-03-05 6.40 6.72 6.40 6.69 9494516
2025-03-06 6.53 6.71 6.46 6.69 10353644
2025-03-07 6.65 6.81 6.53 6.75 8279723
2025-03-10 6.67 7.02 6.61 6.73 9856444
2025-03-11 6.71 6.79 6.44 6.54 10289378
2025-03-12 6.58 6.64 6.33 6.58 11595529
2025-03-13 6.57 6.61 6.29 6.51 10056147
2025-03-14 6.63 6.66 6.48 6.55 10844233
2025-03-17 6.57 6.69 6.50 6.64 4907298
2025-03-18 6.59 6.60 6.37 6.51 5406270
2025-03-19 6.49 6.60 6.42 6.56 6522936
2025-03-20 6.48 6.65 6.44 6.54 6051633
2025-03-21 6.43 6.53 6.40 6.45 9786654
2025-03-24 6.54 6.75 6.49 6.73 6729909
2025-03-25 6.73 6.82 6.54 6.58 5921447
2025-03-26 6.56 6.61 6.43 6.49 3915393
2025-03-27 6.48 6.52 6.39 6.51 4174580
2025-03-28 6.47 6.48 6.29 6.39 4736859
2025-03-31 6.26 6.29 6.06 6.20 8863533
2025-04-01 6.17 6.26 6.09 6.18 5458811
2025-04-02 6.11 6.29 6.10 6.27 7011624
2025-04-03 6.00 6.10 5.44 5.47 10613050
2025-04-04 5.22 5.28 4.83 5.12 13389489
2025-04-07 4.90 5.24 4.64 4.89 17317455
2025-04-08 5.07 5.12 4.43 4.48 13451728
2025-04-09 4.40 5.12 4.22 5.05 15866438
2025-04-10 5.04 5.04 4.44 4.55 8928144
2025-04-11 4.51 4.75 4.44 4.72 11219288
2025-04-14 4.86 5.09 4.85 4.99 10652788
2025-04-15 4.91 5.00 4.66 4.73 9192881
2025-04-16 4.70 4.80 4.55 4.63 8464435
2025-04-17 4.61 4.77 4.61 4.70 6671842
2025-04-21 4.60 4.62 4.43 4.55 7852819
2025-04-22 4.61 4.81 4.58 4.72 7732966
2025-04-23 4.96 5.30 4.92 4.94 11825726
2025-04-24 5.01 5.20 4.93 5.12 6556297
2025-04-25 5.10 5.15 4.98 5.01 6385198

Explore More About NWL