ROG Historical Prices

Summary

Key Stock Metrics

51.43

(April 16, 2025)

52-Week Low

134.07

(July 17, 2024)

52-Week High

274.51

(April 19, 2022)

All-Time High

68.55

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-10 6.16 6.19 6.09 6.13 10800
1993-09-13 6.09 6.25 6.09 6.22 18000
1993-09-14 6.22 6.22 6.16 6.19 62000
1993-09-15 6.22 6.22 6.00 6.06 36400
1993-09-16 6.06 6.06 6.00 6.00 3200
1993-09-17 6.03 6.03 6.00 6.03 3600
1993-09-20 5.97 6.09 5.97 6.03 23600
1993-09-21 6.09 6.09 5.91 5.94 10400
1993-09-22 5.97 6.03 5.91 6.03 16400
1993-09-23 6.03 6.03 5.97 6.00 72400
1993-09-24 6.00 6.00 6.00 6.00 48000
1993-09-27 6.09 6.38 6.09 6.38 25600
1993-09-28 6.31 6.34 6.19 6.28 33600
1993-09-29 6.25 6.38 6.25 6.31 39200
1993-09-30 6.41 6.47 6.34 6.47 30800
1993-10-01 6.50 6.50 6.28 6.31 65200
1993-10-04 6.31 6.44 6.31 6.44 62800
1993-10-05 6.47 6.59 6.47 6.59 29600
1993-10-06 6.59 6.69 6.59 6.69 6400
1993-10-07 6.72 6.91 6.72 6.91 44800
1993-10-08 6.94 7.03 6.84 6.84 58400
1993-10-11 6.91 7.00 6.91 6.97 22400
1993-10-12 7.00 7.03 6.97 6.97 10400
1993-10-13 6.91 6.97 6.88 6.97 16000
1993-10-14 6.91 6.94 6.91 6.91 7600
1993-10-15 6.91 6.91 6.81 6.91 24400
1993-10-18 6.94 7.25 6.94 6.97 108400
1993-10-19 6.94 6.94 6.66 6.66 42800
1993-10-20 6.69 6.69 6.50 6.53 32000
1993-10-21 6.56 6.56 6.28 6.34 73600
1993-10-22 6.28 6.34 6.19 6.19 55200
1993-10-25 6.25 6.31 6.19 6.31 60000
1993-10-26 6.34 6.47 6.34 6.38 25600
1993-10-27 6.38 6.53 6.38 6.53 40400
1993-10-28 6.56 6.63 6.47 6.47 40000
1993-10-29 6.44 6.66 6.44 6.63 68400
1993-11-01 6.59 6.59 6.44 6.59 16000
1993-11-02 6.66 6.66 6.53 6.56 18800
1993-11-03 6.56 6.56 6.47 6.47 8400
1993-11-04 6.44 6.50 6.41 6.41 18400
1993-11-05 6.38 6.38 6.34 6.38 5600
1993-11-08 6.38 6.38 6.31 6.31 4400
1993-11-09 6.38 6.47 6.31 6.47 13600
1993-11-10 6.50 6.50 6.50 6.50 3600
1993-11-11 6.50 6.53 6.47 6.50 12800
1993-11-12 6.56 6.56 6.56 6.56 1600
1993-11-15 6.56 6.66 6.53 6.63 16000
1993-11-16 6.63 6.63 6.56 6.63 7600
1993-11-17 6.59 6.59 6.50 6.56 34800
1993-11-18 6.56 6.59 6.53 6.53 3200
1993-11-19 6.56 6.63 6.56 6.59 7600
1993-11-22 6.56 6.63 6.56 6.63 2000
1993-11-23 6.56 6.63 6.56 6.63 8800
1993-11-24 6.56 6.56 6.56 6.56 4000
1993-11-26 6.63 6.63 6.63 6.63 1600
1993-11-29 6.66 6.78 6.66 6.69 48400
1993-11-30 6.75 6.78 6.72 6.78 8400
1993-12-01 6.75 6.84 6.75 6.84 9600
1993-12-02 6.84 6.84 6.78 6.78 10800
1993-12-03 6.75 6.75 6.75 6.75 4000
1993-12-06 6.81 6.81 6.81 6.81 2800
1993-12-07 6.84 6.84 6.81 6.81 6400
1993-12-08 6.84 6.84 6.78 6.81 6400
1993-12-09 6.78 6.91 6.78 6.91 21600
1993-12-10 6.94 6.94 6.88 6.88 8400
1993-12-13 6.84 6.94 6.81 6.94 18400
1993-12-14 6.94 6.94 6.81 6.81 12400
1993-12-16 6.75 6.75 6.56 6.63 50800
1993-12-17 6.63 6.63 6.56 6.63 5200
1993-12-20 6.66 6.91 6.66 6.81 44000
1993-12-21 6.84 6.88 6.84 6.84 2400
1993-12-22 6.88 6.91 6.88 6.88 4800
1993-12-23 6.88 6.88 6.81 6.81 6800
1993-12-27 6.78 6.78 6.75 6.78 22800
1993-12-28 6.72 6.75 6.72 6.75 2800
1993-12-29 6.69 6.75 6.66 6.66 25600
1993-12-30 6.63 6.69 6.47 6.47 21600
1993-12-31 6.53 6.56 6.53 6.53 7200
1994-01-03 6.56 6.56 6.50 6.56 5200
1994-01-04 6.59 6.59 6.50 6.56 10000
1994-01-05 6.50 6.53 6.44 6.47 157200
1994-01-06 6.44 6.53 6.44 6.53 39200
1994-01-07 6.53 6.56 6.47 6.53 14000
1994-01-10 6.53 6.56 6.53 6.53 18000
1994-01-11 6.53 6.75 6.53 6.75 34800
1994-01-12 6.69 6.84 6.69 6.81 42000
1994-01-13 6.88 6.88 6.78 6.81 9600
1994-01-14 6.81 6.88 6.81 6.88 34800
1994-01-17 6.81 6.88 6.78 6.84 11600
1994-01-18 6.88 7.00 6.84 6.91 64800
1994-01-19 6.91 6.91 6.69 6.69 33600
1994-01-20 6.75 6.81 6.75 6.78 11600
1994-01-21 6.75 6.78 6.75 6.75 54000
1994-01-24 6.75 6.81 6.72 6.75 70800
1994-01-25 6.81 6.81 6.72 6.72 55600
1994-01-26 6.66 6.78 6.66 6.72 86400
1994-01-27 6.72 6.78 6.72 6.75 74000
1994-01-28 6.72 6.88 6.72 6.88 71200
1994-01-31 6.91 7.38 6.88 7.38 149200
1994-02-01 7.44 7.47 7.22 7.22 62800
1994-02-02 7.19 7.19 7.09 7.13 21600
1994-02-03 7.16 7.25 7.09 7.25 21200
1994-02-04 7.19 7.19 7.03 7.03 40400
1994-02-07 6.88 6.97 6.81 6.97 54800
1994-02-08 7.00 7.13 7.00 7.13 16000
1994-02-09 7.13 7.25 7.13 7.16 29200
1994-02-10 7.13 7.19 6.97 7.03 38400
1994-02-11 6.94 7.00 6.75 6.81 38000
1994-02-14 6.91 6.94 6.81 6.84 22800
1994-02-15 6.84 6.94 6.84 6.91 14000
1994-02-16 6.94 6.97 6.91 6.97 28000
1994-02-17 7.00 7.00 7.00 7.00 1600
1994-02-18 6.97 6.97 6.91 6.91 8400
1994-02-22 6.91 6.91 6.91 6.91 6400
1994-02-23 6.94 6.97 6.91 6.97 10000
1994-02-24 6.97 6.97 6.81 6.81 63200
1994-02-25 6.78 6.91 6.69 6.91 99600
1994-02-28 6.78 6.84 6.75 6.81 21600
1994-03-01 6.75 6.75 6.50 6.53 58800
1994-03-02 6.47 6.47 6.13 6.28 129600
1994-03-03 6.38 6.41 6.34 6.38 6800
1994-03-04 6.34 6.50 6.34 6.50 41600
1994-03-07 6.53 6.53 6.47 6.47 8000
1994-03-08 6.41 6.47 6.41 6.47 22000
1994-03-09 6.44 6.47 6.38 6.47 39600
1994-03-10 6.41 6.47 6.41 6.47 3600
1994-03-11 6.44 6.44 6.44 6.44 2800
1994-03-14 6.41 6.41 6.31 6.34 11200
1994-03-15 6.34 6.34 6.28 6.31 8400
1994-03-16 6.31 6.38 6.31 6.38 7200
1994-03-17 6.38 6.44 6.38 6.44 12400
1994-03-18 6.38 6.47 6.38 6.47 31200
1994-03-21 6.44 6.50 6.44 6.50 14800
1994-03-22 6.50 6.50 6.44 6.50 17200
1994-03-23 6.44 6.63 6.44 6.63 30000
1994-03-24 6.66 6.66 6.53 6.53 19200
1994-03-25 6.59 6.84 6.59 6.78 37200
1994-03-28 6.84 6.84 6.72 6.75 21600
1994-03-29 6.81 6.81 6.72 6.75 21600
1994-03-30 6.72 6.72 6.66 6.66 24800
1994-03-31 6.69 6.69 6.44 6.44 53200
1994-04-04 6.41 6.50 6.41 6.47 22000
1994-04-05 6.50 6.72 6.50 6.72 32000
1994-04-06 6.75 6.75 6.69 6.69 9600
1994-04-07 6.75 6.75 6.75 6.75 2000
1994-04-08 6.75 6.78 6.72 6.75 10000
1994-04-11 6.72 7.00 6.72 7.00 24000
1994-04-12 7.06 7.09 7.06 7.06 4400
1994-04-13 7.09 7.28 7.06 7.19 38000
1994-04-14 7.25 7.50 7.22 7.34 63200
1994-04-15 7.31 7.31 7.28 7.31 110400
1994-04-18 7.34 7.34 7.19 7.25 120800
1994-04-19 7.25 7.25 7.22 7.22 23600
1994-04-20 7.22 7.28 7.22 7.25 6800
1994-04-21 7.38 7.53 7.38 7.53 81200
1994-04-22 7.66 7.78 7.63 7.75 73600
1994-04-25 8.00 8.09 7.94 8.00 50800
1994-04-26 8.09 8.09 8.03 8.06 13200
1994-04-28 8.06 8.44 8.06 8.28 70000
1994-04-29 8.25 8.25 8.16 8.22 35600
1994-05-02 8.25 8.34 8.22 8.34 15600
1994-05-03 8.38 8.38 8.13 8.16 30000
1994-05-04 8.25 8.25 8.13 8.13 82800
1994-05-05 8.19 8.22 8.03 8.03 16800
1994-05-06 7.97 7.97 7.84 7.88 40400
1994-05-09 7.84 7.84 7.84 7.84 22400
1994-05-10 7.84 7.88 7.75 7.84 36000
1994-05-11 7.81 8.06 7.81 8.00 102400
1994-05-12 8.06 8.13 8.06 8.06 7600
1994-05-13 8.00 8.00 7.94 7.97 8000
1994-05-16 7.84 7.84 7.81 7.84 15200
1994-05-17 7.84 7.84 7.78 7.84 19200
1994-05-18 7.78 7.88 7.78 7.84 23600
1994-05-19 7.81 7.84 7.78 7.84 4400
1994-05-20 7.81 7.88 7.69 7.69 101600
1994-05-23 7.72 7.72 7.59 7.59 43600
1994-05-24 7.66 7.75 7.66 7.66 52800
1994-05-25 7.63 7.63 7.56 7.56 60000
1994-05-26 7.59 7.72 7.59 7.72 9600
1994-05-27 7.72 7.72 7.66 7.66 1600
1994-05-31 7.72 7.72 7.72 7.72 1200
1994-06-01 7.75 7.91 7.75 7.91 18800
1994-06-02 7.88 7.94 7.88 7.88 7600
1994-06-03 7.94 8.03 7.94 7.97 10800
1994-06-06 7.94 7.94 7.81 7.81 22000
1994-06-07 7.81 8.13 7.81 8.13 39200
1994-06-08 8.09 8.16 8.09 8.16 13200
1994-06-09 8.19 8.19 8.19 8.19 3600
1994-06-10 8.13 8.19 8.13 8.16 8800
1994-06-13 8.19 8.22 8.13 8.22 17200
1994-06-14 8.28 8.41 8.28 8.31 25200
1994-06-15 8.28 8.34 8.28 8.34 2000
1994-06-16 8.34 8.41 8.28 8.41 18000
1994-06-17 8.34 8.44 8.34 8.44 15600
1994-06-20 8.41 8.47 8.38 8.44 30000
1994-06-21 8.41 8.47 8.41 8.44 50000
1994-06-22 8.47 8.47 8.38 8.44 7600
1994-06-23 8.50 8.56 8.50 8.56 34400
1994-06-24 8.50 8.53 8.47 8.47 48000
1994-06-27 8.41 8.41 8.31 8.31 16400
1994-06-28 8.31 8.31 8.22 8.25 8800
1994-06-29 8.25 8.28 8.22 8.28 12800
1994-06-30 8.28 8.28 8.22 8.28 13200
1994-07-01 8.22 8.28 8.22 8.28 12000
1994-07-05 8.22 8.22 8.22 8.22 24800
1994-07-06 8.13 8.19 8.13 8.19 68000
1994-07-07 8.13 8.19 8.13 8.19 8800
1994-07-08 8.13 8.34 8.13 8.34 14800
1994-07-11 8.28 8.41 8.19 8.41 22800
1994-07-12 8.34 8.41 8.34 8.38 11600
1994-07-13 8.31 8.41 8.31 8.41 26000
1994-07-14 8.38 8.53 8.34 8.50 112800
1994-07-15 8.53 8.56 8.50 8.56 18800
1994-07-18 8.56 8.56 8.25 8.53 827200
1994-07-19 8.50 8.56 8.50 8.56 5600
1994-07-20 8.50 8.50 8.47 8.50 12400
1994-07-21 8.44 8.44 8.44 8.44 6000
1994-07-22 8.38 8.38 8.31 8.31 14800
1994-07-25 8.31 8.38 8.31 8.34 5200
1994-07-26 8.34 8.38 8.31 8.38 5200
1994-07-27 8.31 8.31 8.31 8.31 4800
1994-07-28 8.25 8.44 8.25 8.44 14000
1994-07-29 8.41 8.41 8.34 8.41 19200
1994-08-01 8.41 8.50 8.38 8.38 19200
1994-08-02 8.34 8.34 8.34 8.34 4400
1994-08-03 8.31 8.31 8.22 8.22 12400
1994-08-04 8.19 8.19 8.09 8.09 17200
1994-08-05 8.03 8.03 7.94 7.94 10400
1994-08-08 7.91 7.97 7.91 7.91 8400
1994-08-09 7.91 7.97 7.91 7.97 2800
1994-08-10 8.00 8.00 7.91 7.91 8400
1994-08-11 7.97 7.97 7.91 7.91 4400
1994-08-12 7.88 7.91 7.88 7.91 127600
1994-08-15 7.91 7.91 7.81 7.88 9600
1994-08-16 7.84 7.91 7.84 7.91 6400
1994-08-17 7.88 7.94 7.88 7.94 20400
1994-08-18 7.94 7.94 7.88 7.88 9600
1994-08-19 7.94 7.94 7.94 7.94 8400
1994-08-22 7.91 7.94 7.91 7.94 4800
1994-08-23 7.91 8.19 7.88 8.19 27600
1994-08-24 8.25 8.25 8.19 8.22 8000
1994-08-25 8.22 8.22 8.19 8.22 4800
1994-08-26 8.19 8.22 8.19 8.22 90800
1994-08-29 8.28 8.31 8.25 8.31 11600
1994-08-30 8.28 8.53 8.25 8.50 36400
1994-08-31 8.47 8.56 8.47 8.56 12800
1994-09-01 8.53 8.53 8.50 8.50 10800
1994-09-02 8.50 8.53 8.50 8.53 10800
1994-09-06 8.50 8.50 8.31 8.34 21200
1994-09-07 8.34 8.38 8.34 8.38 10000
1994-09-08 8.38 8.44 8.38 8.38 4800
1994-09-09 8.41 8.41 8.38 8.38 2800
1994-09-12 8.38 8.41 8.38 8.41 10800
1994-09-13 8.44 8.47 8.44 8.47 7600
1994-09-14 8.50 8.66 8.50 8.66 40400
1994-09-15 8.66 8.66 8.63 8.66 6800
1994-09-16 8.66 8.66 8.66 8.66 7600
1994-09-19 8.59 8.59 8.59 8.59 14000
1994-09-20 8.63 8.63 8.59 8.59 22000
1994-09-21 8.66 8.66 8.59 8.59 10400
1994-09-22 8.63 8.63 8.63 8.63 2400
1994-09-23 8.59 8.66 8.59 8.59 9200
1994-09-26 8.56 8.59 8.56 8.59 4000
1994-09-27 8.63 8.66 8.63 8.66 2000
1994-09-28 8.63 8.63 8.59 8.63 3200
1994-09-29 8.59 8.59 8.47 8.47 20000
1994-09-30 8.47 8.50 8.47 8.50 12800
1994-10-03 8.56 8.63 8.56 8.59 14000
1994-10-04 8.63 8.63 8.56 8.56 6400
1994-10-05 8.53 8.53 8.38 8.38 22400
1994-10-06 8.31 8.38 8.28 8.38 18400
1994-10-07 8.31 8.31 8.25 8.28 6400
1994-10-10 8.31 8.44 8.31 8.44 6800
1994-10-11 8.44 8.44 8.41 8.41 5600
1994-10-12 8.47 8.66 8.47 8.66 26400
1994-10-13 8.69 8.88 8.69 8.81 60800
1994-10-14 8.84 8.84 8.84 8.84 6800
1994-10-17 8.88 8.88 8.81 8.81 12400
1994-10-18 8.75 8.84 8.75 8.83 59600
1994-10-19 8.84 8.88 8.84 8.84 11200
1994-10-20 8.84 8.84 8.69 8.69 14800
1994-10-21 8.66 8.75 8.66 8.75 5600
1994-10-24 8.72 8.72 8.72 8.72 1200
1994-10-25 8.75 8.81 8.75 8.81 3200
1994-10-26 8.81 8.84 8.78 8.81 2800
1994-10-27 8.78 8.84 8.78 8.84 6400
1994-10-28 8.88 9.88 8.88 9.88 72000
1994-10-31 10.13 10.94 10.06 10.44 177600
1994-11-01 10.47 10.47 10.00 10.00 88800
1994-11-02 10.09 10.53 10.09 10.44 138800
1994-11-03 10.47 10.69 10.31 10.56 90000
1994-11-04 10.50 10.69 10.50 10.59 63200
1994-11-07 10.66 10.66 10.59 10.59 44800
1994-11-08 10.63 10.66 10.59 10.66 26400
1994-11-09 10.69 10.69 10.50 10.50 9200
1994-11-10 10.47 10.47 10.38 10.38 35600
1994-11-11 10.34 10.34 10.22 10.22 9600
1994-11-14 10.25 10.28 10.22 10.22 11600
1994-11-15 10.19 10.31 10.19 10.31 19600
1994-11-16 10.31 10.41 10.31 10.41 12400
1994-11-17 10.44 10.72 10.34 10.56 91600
1994-11-18 10.63 10.63 10.53 10.53 32000
1994-11-21 10.59 10.69 10.59 10.69 13600
1994-11-22 10.69 10.69 10.50 10.53 34800
1994-11-23 10.50 10.50 10.28 10.28 51600
1994-11-25 10.31 10.34 10.25 10.25 8000
1994-11-28 10.31 10.50 10.31 10.47 20000
1994-11-29 10.50 10.56 10.44 10.44 50400
1994-11-30 10.50 10.53 10.47 10.50 11600
1994-12-01 10.50 10.53 10.50 10.53 10400
1994-12-02 10.53 10.63 10.53 10.63 28400
1994-12-05 10.69 11.06 10.69 11.00 106400
1994-12-06 11.06 11.16 10.94 10.94 94000
1994-12-07 10.94 10.94 10.88 10.94 6800
1994-12-08 10.88 10.94 10.81 10.84 16400
1994-12-09 10.78 10.78 10.59 10.69 27600
1994-12-12 10.75 10.84 10.75 10.84 5200
1994-12-13 10.88 11.63 10.88 11.63 60400
1994-12-14 11.69 11.84 11.63 11.84 41600
1994-12-15 11.91 12.25 11.91 12.25 135200
1994-12-16 12.31 12.44 12.28 12.34 54800
1994-12-19 12.41 12.75 12.41 12.69 75200
1994-12-20 12.63 12.69 12.16 12.16 53200
1994-12-21 12.16 12.22 12.13 12.19 46800
1994-12-22 12.25 12.31 12.25 12.28 11200
1994-12-23 12.31 12.31 12.19 12.22 3600
1994-12-27 12.25 12.28 12.25 12.28 38000
1994-12-28 12.22 12.31 12.19 12.28 59600
1994-12-29 12.25 12.34 12.25 12.28 46400
1994-12-30 12.22 12.44 12.22 12.44 34400
1995-01-03 12.34 12.34 12.09 12.16 38000
1995-01-04 12.22 12.22 12.16 12.22 52800
1995-01-05 12.22 12.22 12.06 12.06 15200
1995-01-06 12.09 12.09 12.03 12.03 6400
1995-01-09 12.09 12.13 12.06 12.13 16800
1995-01-10 12.19 12.22 12.16 12.16 10800
1995-01-11 12.22 12.22 12.19 12.22 44800
1995-01-12 12.22 12.25 12.19 12.19 9200
1995-01-13 12.25 12.25 12.25 12.25 9600
1995-01-16 12.28 12.78 12.28 12.78 32800
1995-01-17 12.81 13.50 12.81 13.19 139600
1995-01-18 13.25 13.25 13.13 13.13 19200
1995-01-19 13.13 13.16 13.06 13.06 38000
1995-01-20 13.06 13.06 13.03 13.06 9200
1995-01-23 13.00 13.00 12.88 12.91 12000
1995-01-24 12.88 12.97 12.88 12.94 2800
1995-01-25 13.00 13.13 13.00 13.03 19600
1995-01-26 13.09 13.13 13.03 13.13 10000
1995-01-27 13.09 13.38 13.09 13.34 23200
1995-01-30 13.50 13.78 13.50 13.78 108000
1995-01-31 13.78 13.78 13.53 13.56 96000
1995-02-01 13.50 13.50 13.47 13.50 32800
1995-02-02 13.44 13.47 13.41 13.47 12000
1995-02-03 13.50 13.56 13.44 13.53 38800
1995-02-06 13.50 13.78 13.50 13.66 37600
1995-02-07 13.72 13.88 13.72 13.75 60400
1995-02-08 13.69 13.69 13.25 13.38 50800
1995-02-09 13.34 13.44 13.34 13.41 13200
1995-02-10 13.41 13.41 13.19 13.19 21600
1995-02-13 13.19 13.22 13.00 13.00 38800
1995-02-14 13.00 13.00 12.72 12.78 43200
1995-02-15 12.72 12.72 12.38 12.44 42800
1995-02-16 12.31 12.31 11.75 12.13 92000
1995-02-17 12.06 12.06 11.75 11.97 41200
1995-02-21 12.03 12.03 11.91 11.97 11200
1995-02-22 11.84 11.84 11.56 11.56 25600
1995-02-23 11.66 11.66 11.44 11.66 44000
1995-02-24 11.69 11.69 11.50 11.63 39600
1995-02-27 11.63 11.78 11.63 11.78 13200
1995-02-28 11.84 12.31 11.84 12.31 30400
1995-03-01 12.38 12.69 12.38 12.50 34800
1995-03-02 12.56 12.56 12.25 12.25 21200
1995-03-03 12.22 12.22 12.22 12.22 800
1995-03-06 12.22 12.28 12.22 12.22 6000
1995-03-07 12.22 12.25 12.22 12.25 6400
1995-03-08 12.19 12.19 12.09 12.16 13200
1995-03-09 12.13 12.13 11.88 11.88 52400
1995-03-10 11.81 11.81 11.59 11.75 21600
1995-03-13 11.78 11.78 11.53 11.53 48400
1995-03-14 11.47 11.50 11.44 11.47 6000
1995-03-15 11.38 11.44 11.31 11.34 25200
1995-03-16 11.28 11.28 11.09 11.25 52800
1995-03-17 11.19 11.56 11.19 11.53 27600
1995-03-20 11.59 12.16 11.59 12.16 53600
1995-03-21 12.31 12.53 12.28 12.38 58400
1995-03-22 12.25 12.31 12.22 12.31 24400
1995-03-23 12.38 12.50 12.38 12.50 6000
1995-03-24 12.53 12.72 12.53 12.66 16800
1995-03-27 12.72 12.72 12.63 12.63 3600
1995-03-28 12.69 12.84 12.69 12.84 18800
1995-03-29 12.88 13.13 12.88 13.09 29200
1995-03-30 13.09 13.16 13.06 13.09 24000
1995-03-31 13.16 13.44 13.13 13.44 66000
1995-04-03 13.44 13.44 13.31 13.31 38800
1995-04-04 13.38 13.41 13.38 13.41 5600
1995-04-05 13.34 13.41 13.34 13.41 2000
1995-04-06 13.38 13.69 13.38 13.63 46800
1995-04-07 13.75 13.75 13.56 13.56 42400
1995-04-10 13.56 13.56 13.34 13.44 11200
1995-04-11 13.38 13.38 13.22 13.22 10400
1995-04-12 13.19 13.72 13.19 13.69 38800
1995-04-13 13.69 13.84 13.66 13.66 32800
1995-04-17 13.59 13.59 13.38 13.38 22400
1995-04-18 13.34 13.41 13.25 13.28 14400
1995-04-19 13.25 13.31 13.16 13.16 10000
1995-04-20 13.19 13.19 13.09 13.09 16800
1995-04-21 13.06 13.06 12.56 12.56 40400
1995-04-24 12.38 12.53 12.38 12.47 38000
1995-04-25 12.50 12.69 12.50 12.63 14000
1995-04-26 12.67 13.16 12.67 13.09 26000
1995-04-27 13.13 13.16 13.03 13.03 40000
1995-04-28 13.16 13.44 13.13 13.38 38400
1995-05-01 13.38 13.78 13.38 13.66 56400
1995-05-02 13.63 13.78 13.63 13.78 24800
1995-05-03 13.81 13.84 13.63 13.75 31200
1995-05-04 13.72 14.28 13.72 14.13 158800
1995-05-05 14.06 14.19 14.06 14.16 27600
1995-05-08 14.16 14.28 14.16 14.19 22000
1995-05-09 14.25 14.28 14.25 14.28 14000
1995-05-10 14.31 14.31 14.03 14.09 20000
1995-05-11 14.13 14.13 13.97 13.97 57200
1995-05-12 14.03 14.06 14.00 14.00 7200
1995-05-15 13.94 13.97 13.94 13.97 8000
1995-05-16 13.91 13.91 13.72 13.81 40000
1995-05-17 13.81 13.88 13.69 13.84 24400
1995-05-18 13.88 13.91 13.84 13.84 4800
1995-05-19 13.91 13.91 13.72 13.75 20400
1995-05-22 13.81 13.91 13.81 13.88 6000
1995-05-23 13.94 13.97 13.91 13.94 17200
1995-05-24 13.97 13.97 13.81 13.84 24000
1995-05-25 13.88 13.88 13.50 13.59 24400
1995-05-26 13.53 13.59 13.50 13.59 8800
1995-05-30 13.53 13.56 13.50 13.53 5200
1995-05-31 13.56 13.69 13.53 13.56 27200
1995-06-01 13.50 13.53 13.44 13.44 17600
1995-06-02 13.38 13.41 13.38 13.38 5600
1995-06-05 13.44 13.53 13.44 13.50 13600
1995-06-06 13.56 13.59 13.50 13.50 13200
1995-06-07 13.50 13.53 13.47 13.47 7200
1995-06-08 13.47 13.47 13.31 13.31 73200
1995-06-09 13.34 13.34 13.34 13.34 3600
1995-06-12 13.34 13.34 13.09 13.09 20400
1995-06-13 13.09 13.09 13.00 13.03 28000
1995-06-14 13.03 13.06 12.97 13.03 24800
1995-06-15 12.94 13.03 12.94 13.03 23200
1995-06-16 13.09 13.16 12.97 13.06 30400
1995-06-19 13.19 13.44 13.19 13.31 33200
1995-06-20 13.38 13.47 13.38 13.47 9600
1995-06-21 13.50 13.56 13.41 13.44 10400
1995-06-22 13.47 13.97 13.47 13.94 62800
1995-06-23 13.97 14.13 13.97 14.00 40800
1995-06-26 14.09 14.09 14.00 14.03 16000
1995-06-27 14.00 14.00 13.91 13.91 13200
1995-06-28 13.84 13.84 13.75 13.84 8400
1995-06-29 13.81 13.84 13.75 13.84 18000
1995-06-30 13.72 13.84 13.72 13.84 16800
1995-07-03 13.84 14.28 13.84 14.28 22800
1995-07-05 14.44 14.88 14.44 14.78 125600
1995-07-06 14.78 15.19 14.78 15.19 62400
1995-07-07 15.25 15.31 14.91 14.94 51200
1995-07-10 14.97 15.28 14.91 15.28 44000
1995-07-11 15.22 15.28 15.19 15.25 18800
1995-07-12 15.28 15.38 15.22 15.38 42400
1995-07-13 15.34 15.44 15.34 15.44 14800
1995-07-14 15.41 15.47 15.34 15.47 41600
1995-07-17 15.47 15.47 15.41 15.47 27600
1995-07-18 15.41 15.44 15.19 15.25 19600
1995-07-19 15.19 15.19 14.50 14.66 47200
1995-07-20 14.50 14.69 14.44 14.63 39200
1995-07-21 14.69 15.06 14.69 15.06 25600
1995-07-24 15.00 15.03 14.97 15.00 13600
1995-07-25 15.00 15.06 15.00 15.03 7200
1995-07-26 15.03 15.19 15.03 15.13 42400
1995-07-27 15.19 15.31 15.19 15.31 20000
1995-07-28 15.44 15.63 15.44 15.56 53200
1995-07-31 15.69 15.75 15.31 15.56 22400
1995-08-01 15.63 15.69 15.38 15.56 20600
1995-08-02 15.56 15.56 15.19 15.19 24400
1995-08-03 15.00 15.00 14.94 14.94 9000
1995-08-04 15.00 15.00 14.63 14.81 15800
1995-08-07 14.88 14.94 14.81 14.88 9400
1995-08-08 14.88 14.94 14.81 14.88 8600
1995-08-09 14.75 14.75 14.38 14.38 29000
1995-08-10 14.38 14.69 14.38 14.56 7600
1995-08-11 14.44 14.50 14.38 14.50 9000
1995-08-14 14.50 14.81 14.50 14.81 19800
1995-08-15 14.75 14.94 14.69 14.94 8000
1995-08-16 14.94 15.31 14.88 15.13 9800
1995-08-17 15.25 15.25 14.94 15.13 31600
1995-08-18 14.69 14.69 14.00 14.19 57400
1995-08-21 14.19 14.19 13.56 13.69 50800
1995-08-22 13.75 13.75 13.00 13.38 36800
1995-08-23 13.25 13.94 13.25 13.94 25600
1995-08-24 13.94 14.31 13.88 14.31 25800
1995-08-25 14.38 14.50 14.19 14.25 14200
1995-08-28 14.13 14.38 14.13 14.25 28800
1995-08-29 14.25 14.44 14.19 14.25 20000
1995-08-30 14.25 14.25 14.06 14.19 25200
1995-08-31 14.19 14.44 14.19 14.25 11600
1995-09-01 14.25 14.25 14.06 14.25 6400
1995-09-05 14.13 14.13 13.94 13.94 5800
1995-09-06 13.81 13.94 13.75 13.81 12600
1995-09-07 13.81 14.06 13.75 13.75 10800
1995-09-08 13.88 14.06 13.69 14.06 27200
1995-09-11 14.63 14.75 14.38 14.38 37400
1995-09-12 14.31 14.31 13.31 13.50 42600
1995-09-13 13.25 13.63 13.25 13.44 30000
1995-09-14 12.38 12.75 12.31 12.56 207400
1995-09-15 12.50 12.50 12.31 12.44 80800
1995-09-18 12.38 12.63 12.38 12.63 19200
1995-09-19 12.69 12.75 12.63 12.75 9800
1995-09-20 12.69 12.69 12.63 12.63 2200
1995-09-21 12.63 12.75 12.25 12.56 45600
1995-09-22 12.50 12.50 12.25 12.50 33200
1995-09-25 12.31 12.44 12.25 12.25 48000
1995-09-26 12.25 12.25 12.00 12.00 48200
1995-09-27 12.00 12.00 11.81 11.88 29400
1995-09-28 12.00 12.00 11.88 11.88 23400
1995-09-29 11.94 12.00 11.88 12.00 10400
1995-10-02 11.94 12.00 11.88 11.88 15200
1995-10-03 11.75 11.88 11.75 11.88 29800
1995-10-04 11.81 11.88 11.63 11.88 27200
1995-10-05 11.88 11.88 11.75 11.88 10800
1995-10-06 11.88 12.19 11.81 12.13 29600
1995-10-09 12.19 12.19 11.69 11.88 27200
1995-10-10 11.75 11.88 11.38 11.69 52800
1995-10-11 11.56 11.75 11.56 11.63 11000
1995-10-12 11.69 11.75 11.56 11.75 25400
1995-10-13 11.69 12.25 11.63 12.25 28200
1995-10-16 12.13 12.13 11.75 11.88 21000
1995-10-17 11.88 11.88 11.63 11.75 21000
1995-10-18 11.69 11.81 11.69 11.75 25400
1995-10-19 11.88 11.88 11.63 11.63 26600
1995-10-20 11.63 11.69 11.63 11.69 25400
1995-10-23 11.63 11.75 11.56 11.56 9200
1995-10-24 11.69 11.69 11.56 11.56 10800
1995-10-25 11.63 11.75 11.63 11.63 9400
1995-10-26 11.56 11.69 11.50 11.50 8400
1995-10-27 11.56 11.56 11.50 11.50 13600
1995-10-30 11.56 11.63 11.50 11.63 20600
1995-10-31 11.50 11.63 11.25 11.31 37800
1995-11-01 11.31 11.31 11.06 11.13 18000
1995-11-02 11.06 11.19 11.06 11.06 13800
1995-11-03 11.06 11.13 11.00 11.13 5200
1995-11-06 11.13 11.69 11.13 11.69 17600
1995-11-07 11.69 11.69 11.50 11.63 10600
1995-11-08 11.63 11.63 11.50 11.56 6800
1995-11-09 11.50 11.63 11.50 11.56 6000
1995-11-10 11.63 11.63 11.50 11.56 7200
1995-11-13 11.31 11.56 11.31 11.56 17200
1995-11-14 11.56 11.69 11.50 11.69 20200
1995-11-15 11.63 11.63 11.56 11.56 11400
1995-11-16 11.69 11.69 11.63 11.63 3200
1995-11-17 11.56 11.63 11.44 11.56 19000
1995-11-20 11.56 11.63 11.50 11.50 12800
1995-11-21 11.56 11.63 11.56 11.56 7800
1995-11-22 11.63 11.63 11.56 11.56 8600
1995-11-24 11.56 11.56 11.56 11.56 400
1995-11-27 11.63 11.75 11.56 11.75 12800
1995-11-28 11.75 12.13 11.75 12.00 29400
1995-11-29 11.94 11.94 11.88 11.94 3600
1995-11-30 12.00 12.19 12.00 12.13 6600
1995-12-01 12.19 12.19 12.13 12.19 4000
1995-12-04 12.19 12.25 11.94 11.94 16800
1995-12-05 12.06 12.19 12.00 12.19 32600
1995-12-06 12.31 12.31 12.13 12.13 30000
1995-12-07 12.19 12.25 12.13 12.25 9600
1995-12-08 12.31 12.31 12.06 12.19 7000
1995-12-11 12.25 12.25 12.00 12.06 10600
1995-12-12 12.00 12.06 11.88 11.88 14000
1995-12-13 11.81 11.81 11.38 11.44 23600
1995-12-14 11.38 11.63 11.38 11.63 18400
1995-12-15 11.75 11.81 11.31 11.31 15000
1995-12-18 11.25 11.38 11.19 11.31 14400
1995-12-19 11.44 11.50 11.25 11.50 25000
1995-12-20 11.50 11.56 11.38 11.38 14000
1995-12-21 11.44 11.63 11.25 11.44 44400
1995-12-22 11.31 11.50 11.25 11.38 15400
1995-12-26 11.38 11.44 11.25 11.25 22200
1995-12-27 11.06 11.38 11.06 11.19 26600
1995-12-28 11.19 11.31 11.00 11.06 24800
1995-12-29 11.13 11.13 10.88 10.88 30200
1996-01-02 11.00 11.13 11.00 11.06 8000
1996-01-03 11.13 11.44 11.13 11.31 15800
1996-01-04 11.38 11.44 11.31 11.38 6000
1996-01-05 11.31 11.31 11.00 11.19 14800
1996-01-08 11.19 11.25 11.19 11.25 1400
1996-01-09 11.19 11.19 11.13 11.13 4800
1996-01-10 11.13 11.13 10.81 10.81 16600
1996-01-11 10.75 10.75 10.63 10.69 10000
1996-01-12 10.69 10.88 10.69 10.88 24800
1996-01-15 10.81 10.81 10.69 10.69 34800
1996-01-16 10.63 10.63 10.56 10.63 5600
1996-01-17 10.63 10.63 10.56 10.63 6000
1996-01-18 10.63 10.63 10.31 10.50 20400
1996-01-19 10.56 10.56 10.00 10.13 30400
1996-01-22 10.06 10.44 10.06 10.44 15200
1996-01-23 10.38 10.50 10.38 10.50 14400
1996-01-24 10.50 10.69 10.50 10.50 12600
1996-01-25 10.56 10.56 10.44 10.50 10400
1996-01-26 10.44 10.44 10.31 10.31 20600
1996-01-29 10.25 10.50 10.19 10.44 62800
1996-01-30 10.38 10.50 10.13 10.19 66000
1996-01-31 10.19 10.31 10.13 10.25 49000
1996-02-01 10.25 10.25 10.00 10.00 187800
1996-02-02 10.06 10.31 10.06 10.31 19200
1996-02-05 10.25 10.38 10.25 10.31 17000
1996-02-06 10.38 10.69 10.31 10.44 37200
1996-02-07 10.56 10.69 10.56 10.56 19800
1996-02-08 10.63 10.69 10.56 10.56 16800
1996-02-09 10.56 10.56 10.38 10.50 20200
1996-02-12 10.50 10.56 10.31 10.38 23000
1996-02-13 10.38 10.63 10.38 10.50 22000
1996-02-14 10.50 10.56 10.38 10.38 17600
1996-02-15 10.44 10.56 10.44 10.50 21000
1996-02-16 10.38 10.50 10.31 10.44 9600
1996-02-20 10.44 10.44 10.31 10.38 18400
1996-02-21 10.44 10.50 10.44 10.44 11800
1996-02-22 10.50 10.63 10.44 10.63 18200
1996-02-23 10.69 10.69 10.56 10.69 5000
1996-02-26 10.63 10.63 10.50 10.56 20600
1996-02-27 10.56 10.69 10.56 10.56 6200
1996-02-28 10.56 10.63 10.56 10.56 6200
1996-02-29 10.56 10.63 10.56 10.56 6400
1996-03-01 10.69 10.88 10.69 10.88 9000
1996-03-04 11.00 11.56 11.00 11.50 46800
1996-03-05 11.63 11.69 11.56 11.63 16600
1996-03-06 11.69 11.69 11.50 11.50 12600
1996-03-07 11.56 11.56 11.50 11.50 8800
1996-03-08 11.44 11.50 11.38 11.38 4400
1996-03-11 11.31 11.38 11.25 11.31 6200
1996-03-12 11.31 11.38 11.31 11.31 2600
1996-03-13 11.31 11.31 11.31 11.31 400
1996-03-14 11.38 11.38 11.31 11.31 7000
1996-03-15 11.31 11.31 11.25 11.31 19800
1996-03-18 11.25 11.31 11.19 11.25 10600
1996-03-19 11.19 11.19 11.13 11.13 4800
1996-03-20 11.06 11.19 11.06 11.19 12000
1996-03-21 11.19 11.25 11.13 11.25 5800
1996-03-22 11.25 11.44 11.25 11.44 22200
1996-03-25 11.38 11.44 11.25 11.25 5800
1996-03-26 11.31 11.31 11.31 11.31 7600
1996-03-27 11.31 11.31 11.31 11.31 51600
1996-03-28 11.31 11.31 11.25 11.25 34600
1996-03-29 11.25 11.56 11.25 11.56 12800
1996-04-01 11.63 12.31 11.63 12.31 22600
1996-04-02 12.38 12.44 12.19 12.38 14400
1996-04-03 12.31 12.94 12.31 12.94 37800
1996-04-04 12.94 13.00 12.88 13.00 5000
1996-04-08 12.94 12.94 12.63 12.75 16400
1996-04-09 12.69 12.69 12.50 12.50 4800
1996-04-10 12.44 12.56 12.38 12.56 5600
1996-04-11 12.56 12.56 12.13 12.25 31200
1996-04-12 12.19 12.81 12.19 12.50 18600
1996-04-15 12.50 12.81 12.50 12.81 7800
1996-04-16 12.88 13.25 12.88 13.19 9800
1996-04-17 13.13 13.25 13.13 13.19 3600
1996-04-18 13.13 13.19 13.13 13.19 1400
1996-04-19 13.25 13.25 13.00 13.06 8000
1996-04-22 13.06 13.06 12.94 13.00 9200
1996-04-23 12.88 12.94 12.63 12.63 53200
1996-04-24 12.50 12.63 12.50 12.56 8000
1996-04-25 12.44 12.50 12.38 12.50 7400
1996-04-26 12.50 12.75 12.50 12.75 13400
1996-04-29 12.69 12.75 12.38 12.44 9600
1996-04-30 12.50 12.56 12.50 12.56 8000
1996-05-01 12.50 12.69 12.50 12.56 4600
1996-05-02 12.50 12.56 12.50 12.56 4600
1996-05-03 12.50 12.63 12.50 12.63 2400
1996-05-06 12.69 12.69 12.38 12.38 14400
1996-05-07 12.38 12.38 12.25 12.25 1800
1996-05-08 12.13 12.56 12.13 12.56 51600
1996-05-09 12.63 12.63 12.38 12.44 8600
1996-05-10 12.44 12.50 12.44 12.44 3800
1996-05-13 12.38 12.44 12.25 12.38 19200
1996-05-14 12.38 12.50 12.38 12.38 3400
1996-05-15 12.31 12.44 12.31 12.38 15800
1996-05-16 12.44 12.44 12.31 12.31 50000
1996-05-17 12.31 12.56 12.31 12.56 6000
1996-05-20 12.69 12.69 12.50 12.50 7800
1996-05-21 12.56 12.56 12.31 12.44 15800
1996-05-22 12.38 12.38 12.25 12.25 11400
1996-05-23 12.31 12.38 12.31 12.38 4800
1996-05-24 12.44 12.44 12.31 12.38 6000
1996-05-28 12.38 12.38 12.19 12.25 17200
1996-05-29 12.25 12.25 12.13 12.19 4200
1996-05-30 12.19 12.25 12.06 12.25 6400
1996-05-31 12.19 12.19 11.94 12.19 23600
1996-06-03 12.25 12.31 12.25 12.31 8200
1996-06-04 12.38 12.44 12.38 12.38 7400
1996-06-05 12.38 12.38 12.31 12.38 8200
1996-06-06 12.38 12.38 12.25 12.25 7200
1996-06-07 12.19 12.19 12.13 12.13 2400
1996-06-10 12.25 12.25 12.19 12.19 3000
1996-06-11 12.31 12.31 12.31 12.31 4400
1996-06-12 12.44 12.69 12.44 12.69 20400
1996-06-13 12.75 13.00 12.69 13.00 12200
1996-06-14 12.88 13.00 12.88 12.88 12000
1996-06-17 12.75 12.94 12.75 12.94 13000
1996-06-18 12.94 13.00 12.56 12.56 13800
1996-06-19 12.63 12.81 12.56 12.56 16600
1996-06-20 12.56 12.56 12.50 12.50 4200
1996-06-21 12.63 12.63 12.50 12.50 6000
1996-06-24 12.50 12.50 12.38 12.44 4400
1996-06-25 12.44 12.44 12.38 12.38 4400
1996-06-26 12.44 12.63 12.44 12.50 7200
1996-06-27 12.50 12.50 12.38 12.38 17000
1996-06-28 12.38 12.50 12.38 12.44 23000
1996-07-01 12.44 12.63 12.38 12.63 9200
1996-07-02 12.63 12.69 12.56 12.56 5600
1996-07-03 12.50 12.56 12.50 12.50 13800
1996-07-08 12.56 12.56 12.56 12.56 1000
1996-07-09 12.56 12.63 12.56 12.63 8400
1996-07-10 12.50 12.50 12.38 12.38 3800
1996-07-11 12.38 12.44 12.19 12.25 9000
1996-07-12 12.38 12.50 12.38 12.50 4200
1996-07-15 12.56 12.56 12.50 12.50 4200
1996-07-16 12.50 12.50 12.25 12.50 29600
1996-07-17 12.50 12.56 12.44 12.50 12600
1996-07-18 12.50 12.63 12.38 12.63 40600
1996-07-19 12.69 12.75 12.63 12.75 60800
1996-07-22 12.81 12.81 12.44 12.44 8400
1996-07-23 12.38 12.38 11.94 12.19 31200
1996-07-24 11.94 12.25 11.88 12.19 44600
1996-07-25 12.13 12.19 12.13 12.19 9800
1996-07-26 12.19 12.25 12.19 12.19 4600
1996-07-29 12.31 12.38 12.25 12.25 21200
1996-07-30 12.31 12.31 12.25 12.25 2200
1996-07-31 12.25 12.31 12.25 12.31 2200
1996-08-01 12.38 12.50 12.38 12.50 12000
1996-08-02 12.44 12.50 12.44 12.50 11800
1996-08-05 12.50 12.50 12.38 12.38 1600
1996-08-06 12.31 12.31 12.31 12.31 1200
1996-08-07 12.31 12.31 12.25 12.25 4200
1996-08-08 12.25 12.25 12.19 12.19 800
1996-08-09 12.19 12.19 12.19 12.19 1600
1996-08-12 12.13 12.19 12.13 12.19 1800
1996-08-13 12.19 12.31 12.19 12.31 17000
1996-08-14 12.31 12.38 12.31 12.31 5800
1996-08-15 12.38 12.44 12.38 12.38 5000
1996-08-16 12.44 12.81 12.44 12.81 14400
1996-08-19 12.75 12.75 12.69 12.69 6000
1996-08-21 12.63 12.75 12.56 12.56 99000
1996-08-22 12.50 12.50 12.50 12.50 8200
1996-08-26 12.50 12.50 12.50 12.50 2800
1996-08-27 12.63 12.63 12.63 12.63 1400
1996-08-28 12.56 12.69 12.56 12.69 1200
1996-08-29 12.63 12.63 12.56 12.56 1600
1996-08-30 12.56 12.63 12.50 12.50 3200
1996-09-03 12.44 12.69 12.44 12.63 20400
1996-09-04 12.63 12.69 12.56 12.56 10400
1996-09-05 12.50 12.50 12.50 12.50 7200
1996-09-06 12.56 12.63 12.50 12.63 6000
1996-09-09 12.50 12.63 12.50 12.63 4000
1996-09-10 12.50 12.63 12.50 12.63 6000
1996-09-11 12.63 12.69 12.56 12.63 4000
1996-09-12 12.56 12.56 12.50 12.50 2600
1996-09-13 12.56 12.56 12.56 12.56 3800
1996-09-16 12.56 12.56 12.56 12.56 4200
1996-09-17 12.56 12.56 12.50 12.56 3200
1996-09-18 12.50 12.56 12.50 12.56 4600
1996-09-19 12.50 12.56 12.50 12.50 8800
1996-09-20 12.44 12.56 12.38 12.56 10200
1996-09-23 12.50 12.50 12.50 12.50 1200
1996-09-24 12.44 12.50 12.38 12.50 5600
1996-09-25 12.44 12.44 12.38 12.38 3800
1996-09-26 12.25 12.38 12.06 12.38 13400
1996-09-27 12.31 12.38 12.25 12.31 7600
1996-09-30 12.31 12.44 12.31 12.31 12800
1996-10-01 12.25 12.25 12.13 12.13 4800
1996-10-02 12.13 12.19 12.13 12.19 9600
1996-10-03 12.13 12.13 12.13 12.13 600
1996-10-04 12.13 12.13 12.13 12.13 7200
1996-10-07 12.13 12.13 12.13 12.13 1600
1996-10-08 12.25 12.25 12.13 12.19 4800
1996-10-09 12.13 12.19 12.13 12.13 3200
1996-10-10 12.06 12.06 11.88 11.94 5600
1996-10-11 12.06 13.25 12.00 13.19 48800
1996-10-14 13.06 13.19 12.94 13.13 12600
1996-10-15 13.06 13.06 12.81 12.94 12400
1996-10-16 13.00 13.06 13.00 13.00 16400
1996-10-17 12.94 13.00 12.88 13.00 12200
1996-10-18 13.06 13.81 13.00 13.75 28000
1996-10-21 13.63 13.69 13.50 13.50 7000
1996-10-22 13.56 13.56 13.38 13.44 8000
1996-10-23 13.50 13.56 13.38 13.50 5600
1996-10-24 13.50 13.56 13.38 13.56 4000
1996-10-25 13.50 13.69 13.50 13.69 15400
1996-10-28 13.56 13.56 13.50 13.50 5200
1996-10-29 13.31 13.31 13.19 13.25 13600
1996-10-30 13.19 13.19 13.19 13.19 400
1996-10-31 13.13 13.31 13.13 13.31 6400
1996-11-01 13.25 13.44 13.25 13.44 8800
1996-11-04 13.31 14.19 13.31 14.00 35200
1996-11-05 14.00 14.19 13.88 14.13 30200
1996-11-06 14.13 14.50 14.13 14.38 16200
1996-11-07 14.31 14.38 14.25 14.31 9600
1996-11-08 14.38 14.50 14.25 14.31 32600
1996-11-11 14.31 14.38 14.25 14.38 23600
1996-11-12 14.31 14.31 14.25 14.31 2800
1996-11-13 14.19 14.25 14.19 14.19 2000
1996-11-14 14.19 14.19 13.88 13.88 14600
1996-11-15 13.94 14.00 13.94 14.00 17400
1996-11-18 13.88 13.94 13.88 13.88 6800
1996-11-19 13.88 13.94 13.81 13.88 32600
1996-11-20 13.94 13.94 13.81 13.94 14400
1996-11-21 13.88 13.94 13.75 13.75 15400
1996-11-22 13.81 13.81 13.75 13.81 8800
1996-11-25 13.81 13.81 13.56 13.63 12400
1996-11-26 13.69 13.81 13.63 13.75 20400
1996-11-27 13.75 13.81 13.69 13.69 8400
1996-11-29 13.75 13.75 13.75 13.75 400
1996-12-02 13.75 13.81 13.63 13.81 18600
1996-12-03 13.81 13.81 13.81 13.81 2000
1996-12-04 13.81 13.81 13.69 13.69 7000
1996-12-05 13.63 13.63 13.44 13.44 9800
1996-12-06 13.50 13.50 13.25 13.38 9200
1996-12-09 13.44 13.63 13.44 13.63 22800
1996-12-10 13.75 13.81 13.75 13.75 17800
1996-12-11 13.81 13.88 13.69 13.75 8200
1996-12-12 13.81 13.81 13.69 13.75 11800
1996-12-13 13.63 13.69 13.56 13.69 5000
1996-12-16 13.69 13.75 13.69 13.75 12600
1996-12-17 13.69 13.69 13.69 13.69 3600
1996-12-18 13.75 13.75 13.69 13.69 20400
1996-12-19 13.69 13.69 13.63 13.63 8200
1996-12-20 13.69 13.69 13.50 13.56 16400
1996-12-23 13.63 13.63 13.44 13.44 8200
1996-12-24 13.44 13.44 13.31 13.31 7400
1996-12-26 13.44 13.56 13.44 13.56 16400
1996-12-27 13.56 13.56 13.50 13.50 1800
1996-12-30 13.50 13.69 13.50 13.63 13200
1996-12-31 13.69 13.69 13.50 13.56 10400
1997-01-02 13.63 13.63 13.56 13.63 7200
1997-01-03 13.63 13.63 13.50 13.63 8000
1997-01-06 13.63 13.63 13.56 13.56 8200
1997-01-07 13.63 13.69 13.63 13.63 26800
1997-01-08 13.63 13.69 13.63 13.69 32600
1997-01-09 13.69 13.75 13.63 13.75 89400
1997-01-10 13.63 13.75 13.63 13.75 10400
1997-01-13 13.75 13.75 13.69 13.75 27200
1997-01-14 13.75 13.75 13.63 13.75 37800
1997-01-15 13.75 13.75 13.69 13.69 12800
1997-01-16 13.75 13.75 13.69 13.75 18400
1997-01-17 13.69 13.69 13.63 13.69 4000
1997-01-20 13.69 13.69 13.56 13.56 10000
1997-01-21 13.56 13.63 13.56 13.63 9200
1997-01-22 13.63 13.63 13.50 13.56 4400
1997-01-23 13.56 13.63 13.38 13.50 22400
1997-01-24 13.50 13.50 13.19 13.19 7400
1997-01-27 13.19 13.19 12.88 13.00 16600
1997-01-28 12.94 13.44 12.94 13.44 17400
1997-01-29 13.44 13.50 13.44 13.50 13600
1997-01-30 13.44 13.50 13.38 13.44 8400
1997-01-31 13.44 13.69 13.44 13.69 65400
1997-02-03 13.63 13.69 13.56 13.56 7000
1997-02-04 13.63 13.94 13.56 13.94 177200
1997-02-05 13.94 14.00 13.69 13.81 62600
1997-02-06 13.81 13.81 13.69 13.75 3600
1997-02-07 13.81 14.00 13.81 14.00 53200
1997-02-10 14.00 14.06 13.94 14.00 20800
1997-02-11 14.00 14.13 13.94 14.13 18800
1997-02-12 14.13 14.13 14.06 14.06 5800
1997-02-13 14.06 14.25 14.00 14.19 25600
1997-02-14 14.25 14.25 14.13 14.13 39000
1997-02-18 14.13 14.25 14.13 14.13 14600
1997-02-19 14.00 14.00 13.88 13.88 17600
1997-02-20 13.88 13.88 13.44 13.44 12600
1997-02-21 13.44 13.44 13.25 13.31 19800
1997-02-24 13.31 14.00 13.25 13.94 26800
1997-02-25 14.00 14.06 13.88 13.88 13400
1997-02-26 13.94 14.13 13.81 13.81 14600
1997-02-27 13.75 13.75 13.31 13.50 34800
1997-02-28 13.44 13.50 13.44 13.50 6200
1997-03-03 13.50 13.63 13.50 13.63 5400
1997-03-04 13.75 14.06 13.75 14.00 16000
1997-03-05 14.06 14.06 13.81 13.81 5000
1997-03-06 13.81 13.94 13.81 13.94 4600
1997-03-07 14.00 14.06 13.81 13.81 15600
1997-03-10 13.88 13.88 13.63 13.75 15200
1997-03-11 13.69 14.06 13.63 14.06 12000
1997-03-12 14.00 14.00 13.81 13.88 4400
1997-03-13 13.88 13.88 13.81 13.81 1000
1997-03-14 13.75 13.88 13.69 13.69 11400
1997-03-17 13.75 13.75 13.56 13.56 7400
1997-03-18 13.63 13.63 13.50 13.56 6800
1997-03-19 13.44 13.50 13.19 13.19 9000
1997-03-20 13.19 13.31 13.19 13.19 6800
1997-03-21 13.25 14.06 13.13 14.00 38200
1997-03-24 14.00 14.00 13.88 13.88 1800
1997-03-25 13.81 14.00 13.75 13.94 36600
1997-03-26 13.88 14.19 13.81 14.00 34200
1997-03-27 14.06 14.13 13.81 13.88 18400
1997-03-31 13.75 13.88 13.56 13.88 24400
1997-04-01 13.75 13.81 13.63 13.63 6800
1997-04-02 13.56 13.69 13.50 13.56 9400
1997-04-03 13.56 13.69 13.50 13.69 7000
1997-04-04 13.69 13.81 13.63 13.81 7200
1997-04-07 13.75 14.00 13.69 13.94 9800
1997-04-08 13.94 14.13 13.94 14.00 12400
1997-04-09 14.00 14.06 13.88 14.06 7000
1997-04-10 13.94 14.50 13.94 14.50 115200
1997-04-11 14.44 14.75 14.44 14.56 114000
1997-04-14 14.50 14.69 14.50 14.56 33800
1997-04-15 14.69 15.00 14.69 14.69 70600
1997-04-16 14.81 14.94 14.69 14.94 16600
1997-04-17 14.94 14.94 14.75 14.75 14400
1997-04-18 14.69 14.81 14.63 14.81 25800
1997-04-21 14.81 14.88 14.69 14.69 3400
1997-04-22 14.81 14.81 14.69 14.75 1800
1997-04-23 14.75 14.88 14.69 14.75 6000
1997-04-24 14.50 14.63 14.50 14.63 29200
1997-04-25 14.75 14.75 14.56 14.56 10400
1997-04-28 14.44 14.69 14.44 14.63 19800
1997-04-29 14.69 14.75 14.69 14.75 14200
1997-04-30 14.81 14.81 14.75 14.81 11000
1997-05-01 14.94 15.00 14.81 14.94 18400
1997-05-02 14.88 16.31 14.88 16.31 38800
1997-05-05 16.44 16.94 16.44 16.75 58400
1997-05-06 16.69 16.69 16.50 16.63 26200
1997-05-07 16.50 16.81 16.44 16.81 21200
1997-05-08 16.88 16.88 16.63 16.63 9800
1997-05-09 16.63 16.75 16.44 16.75 24200
1997-05-12 16.88 17.06 16.75 17.06 9800
1997-05-13 16.94 17.19 16.94 17.16 9000
1997-05-14 17.22 17.22 16.97 16.97 9800
1997-05-15 16.91 16.91 16.88 16.91 2000
1997-05-16 16.94 16.94 16.75 16.75 6600
1997-05-19 16.63 16.75 16.63 16.75 2800
1997-05-20 16.81 16.81 16.75 16.81 1800
1997-05-21 16.88 16.88 16.69 16.69 14400
1997-05-22 16.69 16.69 16.63 16.63 1200
1997-05-23 16.50 16.63 16.44 16.63 22000
1997-05-27 16.59 16.66 16.56 16.56 4800
1997-05-28 16.56 16.88 16.56 16.88 15000
1997-05-29 16.88 16.88 16.69 16.69 5800
1997-05-30 16.63 16.63 16.38 16.50 12600
1997-06-02 16.50 16.88 16.31 16.81 21600
1997-06-03 16.81 17.06 16.81 17.06 19200
1997-06-04 17.13 17.50 17.13 17.50 14400
1997-06-05 17.63 17.81 17.63 17.69 4200
1997-06-06 17.81 17.81 17.44 17.44 9000
1997-06-09 17.38 17.69 17.38 17.69 22400
1997-06-10 17.63 17.75 17.59 17.59 7000
1997-06-11 17.59 17.75 17.59 17.72 22600
1997-06-12 17.69 18.00 17.69 18.00 20000
1997-06-13 17.94 18.06 17.69 17.69 25200
1997-06-16 17.75 17.75 17.69 17.75 13000
1997-06-17 17.69 18.06 17.69 17.94 17800
1997-06-18 17.81 17.84 17.66 17.69 13800
1997-06-19 17.75 17.94 17.72 17.94 6000
1997-06-20 17.50 17.63 17.44 17.44 47600
1997-06-23 17.50 17.50 17.31 17.34 5600
1997-06-24 17.31 17.34 17.31 17.34 800
1997-06-25 17.38 17.75 17.25 17.25 7400
1997-06-26 17.25 17.38 17.25 17.38 13000
1997-06-27 17.31 17.38 17.13 17.25 10400
1997-06-30 17.25 17.63 17.19 17.63 16600
1997-07-01 17.63 17.63 17.44 17.56 52400
1997-07-02 17.50 17.56 17.44 17.56 16000
1997-07-03 17.56 17.56 17.50 17.50 10000
1997-07-07 17.44 17.50 17.44 17.44 25000
1997-07-08 17.38 17.44 17.19 17.38 19200
1997-07-09 17.44 17.63 17.25 17.41 66200
1997-07-10 17.50 17.50 17.00 17.25 88200
1997-07-11 17.38 17.38 17.06 17.38 31400
1997-07-14 17.50 17.66 17.44 17.66 32600
1997-07-15 17.66 17.69 17.56 17.63 127600
1997-07-16 17.75 17.75 17.50 17.56 85000
1997-07-17 17.47 17.63 17.38 17.44 44000
1997-07-18 17.44 17.44 16.94 17.06 64400
1997-07-21 17.00 17.00 16.88 16.91 7000
1997-07-22 16.88 16.97 16.81 16.84 43600
1997-07-23 16.84 17.00 16.63 17.00 37000
1997-07-24 16.88 16.88 16.69 16.69 105600
1997-07-25 16.72 17.19 16.72 17.13 62200
1997-07-28 16.88 17.00 16.88 17.00 46200
1997-07-29 17.06 17.13 16.94 17.06 133400
1997-07-30 17.19 17.25 17.16 17.19 11400
1997-07-31 17.31 17.31 17.13 17.13 15000
1997-08-01 17.25 17.31 17.13 17.31 7400
1997-08-04 17.28 17.38 17.28 17.38 5800
1997-08-05 17.50 17.75 17.50 17.69 9200
1997-08-06 17.69 18.38 17.69 18.38 47800
1997-08-07 18.31 18.38 18.25 18.38 3000
1997-08-08 18.31 18.38 18.06 18.06 10400
1997-08-11 18.13 18.13 17.75 17.81 10600
1997-08-12 17.81 17.81 17.69 17.69 13200
1997-08-13 17.72 18.00 17.69 18.00 7400
1997-08-14 18.06 18.13 18.06 18.13 2600
1997-08-15 18.13 18.19 18.09 18.09 3000
1997-08-18 18.03 18.06 18.03 18.06 2600
1997-08-19 18.13 18.19 18.03 18.09 7800
1997-08-20 18.03 18.13 18.03 18.06 2800
1997-08-21 18.13 18.19 18.06 18.19 3000
1997-08-22 18.16 18.28 18.13 18.28 10600
1997-08-25 18.22 18.41 18.22 18.41 7800
1997-08-26 18.47 18.63 18.47 18.56 11000
1997-08-27 18.59 18.75 18.50 18.75 16400
1997-08-28 18.69 18.69 18.63 18.69 5400
1997-08-29 18.56 18.94 18.56 18.94 8200
1997-09-02 19.06 19.25 19.06 19.25 3800
1997-09-03 19.25 20.00 19.25 19.88 15400
1997-09-04 19.81 19.94 19.81 19.91 14400
1997-09-05 19.94 20.56 19.88 20.56 35400
1997-09-08 20.53 20.59 20.50 20.50 16000
1997-09-09 20.50 20.63 20.50 20.50 5000
1997-09-10 20.53 20.63 20.44 20.44 6400
1997-09-11 20.38 20.38 20.31 20.38 8000
1997-09-12 20.38 20.38 20.19 20.19 9600
1997-09-15 20.31 20.38 20.25 20.38 8400
1997-09-16 20.25 20.50 20.25 20.47 7000
1997-09-17 20.47 20.56 20.38 20.38 9400
1997-09-18 20.44 20.59 20.44 20.56 5400
1997-09-19 20.44 20.66 20.44 20.50 7800
1997-09-22 20.56 20.56 20.31 20.31 6000
1997-09-23 20.25 20.81 20.25 20.81 28600
1997-09-24 20.94 22.00 20.94 21.81 23800
1997-09-25 21.75 21.78 21.06 21.25 27800
1997-09-26 21.38 21.50 21.28 21.50 18600
1997-09-29 21.50 21.50 21.31 21.38 5200
1997-09-30 21.50 21.63 21.50 21.63 13200
1997-10-01 21.63 21.63 21.50 21.50 4600
1997-10-02 21.50 21.56 21.50 21.56 25000
1997-10-03 21.56 21.56 21.50 21.50 12600
1997-10-06 21.44 21.44 21.38 21.38 3600
1997-10-07 21.25 21.44 21.25 21.44 7200
1997-10-08 21.31 21.38 21.25 21.25 3000
1997-10-09 21.25 23.25 21.25 22.75 69400
1997-10-10 22.88 22.88 22.56 22.63 9600
1997-10-13 22.50 22.56 22.38 22.56 32800
1997-10-14 22.69 22.75 22.38 22.75 36200
1997-10-15 22.75 22.75 22.56 22.56 3800
1997-10-16 22.59 22.59 21.94 21.94 14400
1997-10-17 21.81 21.88 21.19 21.38 10400
1997-10-20 21.50 21.69 21.50 21.63 3800
1997-10-21 21.69 22.13 21.63 22.06 11400
1997-10-22 22.13 22.72 21.88 22.59 14600
1997-10-23 22.59 22.69 22.50 22.50 5200
1997-10-24 22.75 22.75 22.25 22.44 23800
1997-10-27 22.13 22.13 21.38 21.38 22200
1997-10-28 20.75 20.75 20.22 20.50 27600
1997-10-29 20.63 21.19 20.50 21.19 41400
1997-10-30 21.00 21.00 20.56 20.75 27600
1997-10-31 20.88 20.88 20.63 20.69 27600
1997-11-03 20.69 20.69 20.63 20.63 22400
1997-11-04 20.25 20.56 20.25 20.56 36400
1997-11-05 20.50 20.56 20.44 20.50 6200
1997-11-06 20.50 20.56 20.25 20.56 30400
1997-11-07 20.44 20.44 20.31 20.38 11800
1997-11-10 20.44 20.50 20.38 20.47 9800
1997-11-11 20.41 20.41 20.19 20.19 16400
1997-11-12 20.25 20.38 20.25 20.34 11200
1997-11-13 20.28 20.31 19.88 19.88 12800
1997-11-14 19.81 19.94 19.69 19.94 9800
1997-11-17 19.81 20.41 19.81 20.41 11400
1997-11-18 20.47 20.50 20.44 20.44 4800
1997-11-19 20.50 20.50 20.50 20.50 3000
1997-11-20 20.50 20.50 20.31 20.31 2400
1997-11-21 20.44 20.44 20.25 20.38 5200
1997-11-24 20.31 20.31 20.19 20.28 4800
1997-11-25 20.34 20.38 20.25 20.31 9400
1997-11-26 20.34 20.34 20.34 20.34 1600
1997-11-28 20.34 20.47 20.34 20.41 4800
1997-12-01 20.47 20.50 20.41 20.47 7600
1997-12-02 20.44 20.47 20.44 20.44 1200
1997-12-03 20.50 20.50 20.47 20.47 7000
1997-12-04 20.47 20.50 20.47 20.47 7600
1997-12-05 20.50 20.50 20.47 20.50 11000
1997-12-08 20.50 20.50 20.50 20.50 10400
1997-12-09 20.50 20.50 20.38 20.38 6800
1997-12-10 20.25 20.31 20.13 20.19 8600
1997-12-11 20.06 20.06 19.75 19.75 6200
1997-12-12 19.69 19.69 18.88 19.00 27600
1997-12-15 18.94 19.00 18.88 19.00 11200
1997-12-16 18.88 18.88 18.78 18.84 6200
1997-12-17 18.84 18.84 18.75 18.81 4200
1997-12-18 18.81 18.88 18.69 18.69 10600
1997-12-19 18.44 18.50 18.34 18.34 32800
1997-12-22 18.22 18.25 18.16 18.16 40600
1997-12-23 18.19 18.38 17.94 18.38 43000
1997-12-24 18.38 18.69 18.31 18.69 19600
1997-12-26 18.81 18.81 18.81 18.81 400
1997-12-29 18.75 18.75 18.56 18.66 7800
1997-12-30 18.72 19.88 18.72 19.75 15800
1997-12-31 19.88 20.56 19.88 20.44 32800
1998-01-02 20.38 20.38 20.25 20.38 6200
1998-01-05 20.31 20.34 20.16 20.22 5400
1998-01-06 20.16 20.28 20.06 20.13 39800
1998-01-07 20.09 20.69 20.00 20.63 130800
1998-01-08 20.56 20.69 20.50 20.63 25200
1998-01-09 20.59 20.59 20.25 20.25 77400
1998-01-12 20.13 20.13 19.88 19.88 13800
1998-01-13 19.94 20.06 19.81 19.97 17200
1998-01-14 20.03 20.50 20.03 20.38 24400
1998-01-15 20.25 20.31 20.25 20.31 11200
1998-01-16 20.31 20.44 20.25 20.31 12000
1998-01-20 20.25 20.38 20.25 20.38 26000
1998-01-21 20.31 20.31 20.25 20.25 8000
1998-01-22 20.13 20.28 20.13 20.16 13200
1998-01-23 20.22 20.22 20.00 20.00 18200
1998-01-26 20.00 20.00 19.69 19.69 18800
1998-01-27 19.63 20.00 19.63 20.00 14800
1998-01-28 19.94 19.94 19.81 19.81 6400
1998-01-29 19.69 20.06 19.69 20.06 22200
1998-01-30 20.06 20.06 19.94 19.94 5400
1998-02-02 19.81 19.81 19.50 19.50 26600
1998-02-03 19.25 19.44 19.19 19.19 39400
1998-02-04 19.06 19.50 19.06 19.38 23600
1998-02-05 19.25 19.31 19.19 19.19 43000
1998-02-06 19.25 19.25 19.13 19.25 4200
1998-02-09 19.19 19.44 19.19 19.44 36600
1998-02-10 19.44 19.53 19.41 19.41 5400
1998-02-11 19.47 19.63 19.34 19.63 7200
1998-02-12 19.69 20.00 19.56 19.88 24800
1998-02-13 19.94 20.00 19.94 20.00 15600
1998-02-17 19.94 20.00 19.94 19.97 1200
1998-02-18 19.88 19.94 19.81 19.94 4400
1998-02-19 19.97 20.00 19.88 19.88 5200
1998-02-20 19.81 20.00 19.75 19.81 10800
1998-02-23 19.69 19.75 19.63 19.69 16200
1998-02-24 19.63 19.69 19.56 19.59 7400
1998-02-25 19.66 19.66 19.59 19.59 1000
1998-02-26 19.66 19.72 19.44 19.44 15200
1998-02-27 19.50 19.50 19.00 19.25 15600
1998-03-02 19.13 19.19 19.06 19.16 7200
1998-03-03 19.09 19.13 19.00 19.13 5200
1998-03-04 19.00 19.00 18.75 18.88 9800
1998-03-05 18.81 18.81 18.50 18.69 10600
1998-03-06 18.75 19.25 18.75 19.25 33000
1998-03-09 19.25 19.38 19.25 19.34 6000
1998-03-10 19.28 19.31 19.13 19.31 23600
1998-03-11 19.38 19.38 19.19 19.31 10000
1998-03-12 19.19 19.31 19.19 19.25 9200
1998-03-13 19.31 19.50 19.31 19.44 8600
1998-03-16 19.38 19.63 19.38 19.50 10600
1998-03-17 19.44 19.50 19.19 19.19 6200
1998-03-18 19.06 19.16 19.06 19.16 3000
1998-03-19 19.16 19.16 19.06 19.09 32000
1998-03-20 19.00 19.19 19.00 19.09 19800
1998-03-23 19.16 19.19 19.09 19.19 1200
1998-03-24 19.19 19.50 19.06 19.50 41800
1998-03-25 19.56 19.81 19.53 19.75 10600
1998-03-26 19.88 20.13 19.88 20.13 18000
1998-03-27 20.19 20.19 20.00 20.06 2600
1998-03-30 20.00 20.13 20.00 20.13 4200
1998-03-31 20.06 20.75 20.00 20.75 14800
1998-04-01 20.81 21.56 20.81 21.56 12800
1998-04-02 21.63 22.31 21.38 22.13 33600
1998-04-03 22.13 23.41 22.13 23.25 30000
1998-04-06 23.13 23.25 23.06 23.06 17000
1998-04-07 23.00 23.00 22.31 22.31 9000
1998-04-08 22.19 22.19 21.97 21.97 3600
1998-04-09 21.91 22.00 21.59 21.72 14400
1998-04-13 21.66 21.69 21.38 21.38 17000
1998-04-14 21.44 21.63 21.44 21.59 4000
1998-04-15 21.50 21.50 21.25 21.44 18600
1998-04-16 21.41 21.50 21.25 21.41 23600
1998-04-17 21.38 21.75 21.38 21.63 26200
1998-04-20 21.63 21.63 21.38 21.44 17200
1998-04-21 21.50 21.81 21.50 21.81 57200
1998-04-22 21.94 22.00 21.88 21.88 17600
1998-04-23 21.81 21.81 21.44 21.53 34000
1998-04-24 21.56 21.63 21.50 21.50 32000
1998-04-27 21.44 21.63 21.31 21.63 22800
1998-04-28 21.63 21.63 21.50 21.53 12600
1998-04-29 21.50 21.69 21.50 21.69 12400
1998-04-30 21.69 21.75 21.69 21.69 24400
1998-05-01 21.69 21.69 21.50 21.63 12000
1998-05-04 21.63 21.69 21.50 21.56 14800
1998-05-05 21.63 21.63 21.41 21.63 24800
1998-05-06 21.50 21.63 21.50 21.63 24200
1998-05-07 21.56 21.56 21.50 21.50 26000
1998-05-08 21.50 21.69 21.50 21.59 17600
1998-05-11 21.50 21.59 21.50 21.50 30000
1998-05-12 21.50 21.56 21.50 21.50 14400
1998-05-13 21.56 21.56 21.50 21.53 14400
1998-05-14 21.59 21.59 21.44 21.44 9000
1998-05-15 21.38 21.47 21.38 21.47 1200
1998-05-18 21.41 21.44 21.34 21.41 1800
1998-05-19 21.47 21.47 21.41 21.44 4800
1998-05-20 21.38 21.38 21.00 21.00 7400
1998-05-21 20.94 20.94 20.66 20.75 18400
1998-05-22 20.69 20.69 20.53 20.56 2000
1998-05-26 20.50 20.50 20.00 20.00 16600
1998-05-27 20.00 20.06 19.81 19.81 29200
1998-05-28 19.81 19.88 19.75 19.75 8400
1998-05-29 19.75 19.78 19.25 19.31 15800
1998-06-01 19.25 19.25 18.59 18.72 12600
1998-06-02 18.63 18.63 17.75 18.00 17000
1998-06-03 17.88 17.88 17.75 17.75 25800
1998-06-04 17.75 17.81 17.63 17.75 16600
1998-06-05 17.78 17.88 17.50 17.50 18400
1998-06-08 17.38 17.44 17.31 17.38 26200
1998-06-09 17.25 17.31 16.81 16.81 20200
1998-06-10 16.69 16.69 15.81 16.56 54600
1998-06-11 16.56 16.63 16.44 16.50 31000
1998-06-12 14.75 15.69 14.06 15.63 133400
1998-06-15 15.63 16.06 15.25 16.00 22800
1998-06-16 15.94 16.63 15.94 16.50 38000
1998-06-17 16.63 16.75 16.44 16.63 80600
1998-06-18 16.69 17.19 16.63 17.06 22000
1998-06-19 17.19 17.25 16.81 16.81 42000
1998-06-22 16.75 16.75 16.63 16.75 9000
1998-06-23 16.63 16.69 16.44 16.56 23600
1998-06-24 16.53 16.53 16.19 16.28 39200
1998-06-25 16.28 16.28 16.25 16.25 9400
1998-06-26 16.19 16.19 15.31 15.31 37400
1998-06-29 15.19 15.75 15.06 15.75 35200
1998-06-30 15.75 16.50 15.75 16.50 51400
1998-07-01 16.50 16.50 16.00 16.00 19600
1998-07-02 15.88 15.94 15.84 15.84 36200
1998-07-06 15.88 15.88 15.81 15.81 1400
1998-07-07 15.81 15.88 15.75 15.75 11800
1998-07-08 15.63 15.63 15.56 15.59 35600
1998-07-09 15.53 16.00 15.53 16.00 61000
1998-07-10 16.00 16.00 15.95 15.95 5800
1998-07-13 16.13 16.19 16.06 16.19 8400
1998-07-14 16.19 16.34 16.19 16.34 11200
1998-07-15 16.28 16.50 16.28 16.50 11200
1998-07-16 16.63 16.88 16.56 16.88 6000
1998-07-17 16.75 16.75 16.34 16.53 44800
1998-07-20 16.50 16.59 16.44 16.56 56400
1998-07-21 16.59 16.59 16.31 16.31 13400
1998-07-22 16.44 16.47 16.19 16.19 31200
1998-07-23 16.31 16.31 16.13 16.13 21200
1998-07-24 16.19 16.19 15.25 15.31 70400
1998-07-27 15.19 15.19 14.94 14.94 11800
1998-07-28 14.97 14.97 14.19 14.44 71400
1998-07-29 14.44 14.50 14.31 14.31 5000
1998-07-30 14.25 15.38 14.25 15.38 23400
1998-07-31 15.31 15.38 15.13 15.25 8600
1998-08-03 15.06 15.25 15.06 15.25 7000
1998-08-04 15.19 15.19 14.81 15.09 12200
1998-08-05 15.03 15.03 14.88 14.94 7600
1998-08-06 14.94 15.16 14.94 15.06 4800
1998-08-07 15.16 15.50 15.16 15.38 39000
1998-08-10 15.31 15.31 15.00 15.03 23200
1998-08-11 14.78 14.84 14.69 14.72 14400
1998-08-12 14.69 14.84 14.59 14.72 13000
1998-08-13 14.66 14.78 13.88 13.94 16000
1998-08-14 14.00 14.00 13.81 13.84 29400
1998-08-17 13.78 14.00 13.78 13.81 3800
1998-08-18 13.81 14.25 13.81 14.25 8600
1998-08-19 14.31 14.44 14.31 14.44 2600
1998-08-20 14.56 14.56 14.44 14.44 6000
1998-08-21 14.56 14.56 14.31 14.50 7400
1998-08-24 14.50 14.59 14.44 14.50 8800
1998-08-25 14.50 14.59 14.50 14.50 14400
1998-08-26 14.25 14.38 14.25 14.25 16400
1998-08-27 14.13 14.13 13.63 13.63 28400
1998-08-28 13.50 13.63 13.22 13.22 9200
1998-08-31 13.25 13.25 12.75 12.88 7400
1998-09-01 12.81 12.94 12.66 12.81 11200
1998-09-02 12.69 12.88 12.50 12.50 16600
1998-09-03 12.75 12.75 11.81 11.81 33400
1998-09-04 11.94 12.06 11.75 11.75 35200
1998-09-08 11.88 12.00 11.78 11.81 12400
1998-09-09 11.94 12.03 11.81 11.84 22800
1998-09-10 11.81 12.03 11.69 11.94 30000
1998-09-11 11.91 12.09 11.91 12.03 18000
1998-09-14 12.25 13.00 12.25 12.63 133600
1998-09-15 12.69 12.75 12.19 12.22 85800
1998-09-16 12.22 12.56 12.22 12.38 43400
1998-09-17 12.31 12.38 12.19 12.25 9400
1998-09-18 12.50 12.50 12.31 12.38 25200
1998-09-21 12.38 12.38 12.34 12.34 4200
1998-09-22 12.41 12.41 12.19 12.19 49000
1998-09-23 12.22 12.25 12.22 12.22 4200
1998-09-24 12.16 12.16 11.81 11.88 26200
1998-09-25 11.75 11.75 11.22 11.25 18600
1998-09-28 11.25 11.25 10.25 10.88 50400
1998-09-29 10.75 10.94 10.69 10.94 47400
1998-09-30 11.00 11.22 10.94 11.19 25600
1998-10-01 11.25 11.59 11.13 11.16 26800
1998-10-02 11.16 11.56 11.13 11.53 38600
1998-10-05 11.50 11.66 11.44 11.63 12800
1998-10-06 11.66 12.13 11.63 11.81 37000
1998-10-07 11.94 11.94 11.81 11.91 13400
1998-10-08 11.84 11.84 11.31 11.38 17600
1998-10-09 11.25 11.44 11.06 11.22 24200
1998-10-12 11.34 11.44 11.28 11.31 10200
1998-10-13 11.44 12.09 11.44 11.91 25400
1998-10-14 11.88 12.13 11.88 12.09 8800
1998-10-15 12.03 12.09 12.00 12.00 34200
1998-10-16 11.94 12.06 11.88 12.03 50200
1998-10-19 11.94 12.06 11.94 11.97 29800
1998-10-20 12.03 12.22 12.03 12.06 34800
1998-10-21 12.06 12.06 11.94 11.94 11000
1998-10-22 11.94 12.19 11.94 12.13 36400
1998-10-23 12.06 12.44 12.00 12.31 94000
1998-10-26 12.25 12.31 12.06 12.19 39400
1998-10-27 12.13 12.19 12.00 12.19 49000
1998-10-28 12.06 12.19 11.94 12.06 19200
1998-10-29 12.19 12.31 12.00 12.13 158600
1998-10-30 12.19 12.19 11.97 12.03 19200
1998-11-02 12.09 12.25 12.00 12.22 98800
1998-11-03 12.16 13.56 12.16 13.28 38400
1998-11-04 13.38 13.56 13.31 13.31 10000
1998-11-05 13.31 14.03 13.25 14.03 7800
1998-11-06 14.13 15.19 14.13 14.88 43600
1998-11-09 14.94 15.06 14.69 14.69 16000
1998-11-10 14.69 14.72 14.56 14.59 22200
1998-11-11 14.56 14.69 14.53 14.56 34000
1998-11-12 14.69 14.69 14.19 14.25 19600
1998-11-13 14.31 14.50 14.25 14.25 17400
1998-11-16 14.19 14.31 13.81 13.81 6400
1998-11-17 13.69 13.88 13.69 13.75 6600
1998-11-18 13.69 13.69 13.38 13.56 8200
1998-11-19 13.56 13.75 13.56 13.63 8800
1998-11-20 13.63 13.69 13.50 13.53 12800
1998-11-23 13.56 13.56 13.06 13.25 75800
1998-11-24 13.22 13.38 13.22 13.38 20000
1998-11-25 13.44 13.50 13.25 13.28 14200
1998-11-27 13.22 13.59 13.22 13.59 9600
1998-11-30 13.50 13.56 13.50 13.56 3600
1998-12-01 13.50 13.66 13.50 13.66 10600
1998-12-02 13.66 13.69 13.44 13.50 9200
1998-12-03 13.56 13.75 13.56 13.75 7600
1998-12-04 13.75 14.00 13.72 13.91 15200
1998-12-07 13.84 13.88 13.69 13.69 3200
1998-12-08 13.63 14.00 13.63 13.75 11000
1998-12-09 13.88 13.97 13.75 13.88 7800
1998-12-10 13.88 13.94 13.75 13.75 5200
1998-12-11 13.69 13.81 13.66 13.81 6200
1998-12-14 13.75 13.81 13.44 13.44 6000
1998-12-15 13.50 13.50 13.34 13.50 3000
1998-12-16 13.38 13.41 13.19 13.41 15600
1998-12-17 13.38 13.63 13.34 13.53 14200
1998-12-18 13.56 13.94 13.56 13.91 18800
1998-12-21 13.97 14.13 13.81 13.88 8200
1998-12-22 13.88 13.88 13.56 13.56 5600
1998-12-23 13.69 13.81 13.63 13.75 6600
1998-12-24 13.84 14.00 13.63 14.00 10600
1998-12-28 14.00 14.66 14.00 14.66 13400
1998-12-29 14.63 14.72 14.56 14.66 7800
1998-12-30 14.41 14.50 14.19 14.31 22400
1998-12-31 14.44 15.31 14.44 14.94 34400
1999-01-04 15.06 15.38 14.94 15.00 27600
1999-01-05 14.94 15.19 14.94 15.06 9800
1999-01-06 15.19 15.44 14.94 15.03 71200
1999-01-07 15.06 15.25 14.88 15.06 20400
1999-01-08 15.19 15.31 15.19 15.19 15800
1999-01-11 15.25 15.47 15.25 15.47 2200
1999-01-12 15.53 15.63 15.25 15.25 9400
1999-01-13 15.19 15.19 14.63 15.00 11000
1999-01-14 15.06 15.06 14.88 14.94 3600
1999-01-15 15.31 15.50 15.31 15.50 14800
1999-01-19 15.47 15.88 15.47 15.69 38800
1999-01-20 15.75 16.00 15.75 15.94 6200
1999-01-21 15.88 15.91 15.56 15.59 15000
1999-01-22 15.50 15.69 15.50 15.63 2600
1999-01-25 15.50 15.56 15.38 15.50 5800
1999-01-26 15.63 15.88 15.56 15.88 15400
1999-01-27 15.81 15.81 15.13 15.13 8600
1999-01-28 15.00 15.00 14.88 14.88 5200
1999-01-29 14.75 14.75 14.44 14.44 6400
1999-02-01 14.50 14.56 14.28 14.53 11800
1999-02-02 14.47 14.53 14.13 14.16 17200
1999-02-03 14.19 14.78 14.13 14.44 19800
1999-02-04 14.59 14.59 14.03 14.16 9200
1999-02-05 14.09 14.09 13.56 13.69 16600
1999-02-08 13.75 13.88 13.63 13.63 8200
1999-02-09 13.50 13.66 13.44 13.66 7200
1999-02-10 13.66 13.66 13.44 13.56 12200
1999-02-11 13.50 13.50 13.25 13.25 7000
1999-02-12 13.13 13.13 12.31 12.44 33800
1999-02-16 12.75 13.06 12.69 12.91 21200
1999-02-17 12.91 13.25 12.91 13.19 22000
1999-02-18 13.25 13.31 13.13 13.22 7000
1999-02-19 13.16 13.34 12.91 13.28 18800
1999-02-22 13.41 13.50 13.25 13.44 11000
1999-02-23 13.44 13.56 13.38 13.38 3800
1999-02-24 13.44 13.44 13.31 13.31 21200
1999-02-25 13.19 13.22 12.94 13.00 9400
1999-02-26 12.94 13.06 12.81 12.94 15800
1999-03-01 12.94 13.00 12.94 12.94 17400
1999-03-02 12.81 12.81 12.56 12.56 14200
1999-03-03 12.44 12.75 12.44 12.69 6000
1999-03-04 12.69 12.69 12.31 12.31 9400
1999-03-05 12.19 12.31 12.00 12.13 22400
1999-03-08 12.19 12.50 12.06 12.44 16600
1999-03-09 12.38 12.56 12.31 12.56 21400
1999-03-10 12.50 12.56 12.44 12.44 21200
1999-03-11 12.38 12.38 11.75 11.88 15400
1999-03-12 11.81 11.94 11.75 11.94 9200
1999-03-15 11.94 12.31 11.94 12.16 12200
1999-03-16 12.50 13.19 12.50 12.84 75000
1999-03-17 12.91 13.00 12.50 12.50 33400
1999-03-18 12.50 12.50 12.19 12.38 21400
1999-03-19 12.25 12.47 12.25 12.38 7000
1999-03-22 12.41 12.47 12.19 12.19 18200
1999-03-23 12.22 12.22 12.09 12.13 3400
1999-03-24 12.06 12.09 11.84 12.00 23600
1999-03-25 11.94 12.31 11.94 12.13 9400
1999-03-26 12.19 12.88 12.19 12.56 28000
1999-03-29 12.69 12.84 12.66 12.81 39400
1999-03-30 12.88 13.19 12.75 13.06 15400
1999-03-31 13.13 13.38 12.38 12.38 39200
1999-04-01 12.50 12.72 12.44 12.66 7600
1999-04-05 12.63 12.75 12.63 12.69 27400
1999-04-06 12.56 12.56 12.44 12.44 12800
1999-04-07 12.50 12.94 12.50 12.88 8800
1999-04-08 12.81 13.44 12.81 13.16 12800
1999-04-09 13.22 14.50 13.22 14.50 31600
1999-04-12 14.63 16.75 14.63 16.19 84400
1999-04-13 16.06 16.28 14.63 14.66 54400
1999-04-14 14.78 16.22 14.78 15.84 29000
1999-04-15 15.84 15.84 15.31 15.31 37200
1999-04-16 15.13 16.00 15.13 15.66 48200
1999-04-19 15.78 15.81 15.44 15.56 27000
1999-04-20 15.69 15.69 15.28 15.38 21600
1999-04-21 15.44 15.81 15.38 15.50 37400
1999-04-22 15.41 15.41 15.25 15.25 4200
1999-04-23 15.13 15.31 14.94 15.19 16800
1999-04-26 15.06 15.31 14.94 14.94 6400
1999-04-27 14.97 14.97 14.31 14.75 34800
1999-04-28 14.50 14.81 14.13 14.75 30200
1999-04-29 14.88 14.94 14.63 14.72 62400
1999-04-30 14.75 15.06 14.75 14.81 115200
1999-05-03 14.88 15.13 14.84 15.06 18200
1999-05-04 15.00 15.31 15.00 15.22 11000
1999-05-05 15.44 15.50 15.13 15.13 56200
1999-05-06 15.00 15.13 14.94 15.13 60200
1999-05-07 15.06 15.19 15.06 15.16 98400
1999-05-10 15.16 15.73 14.81 15.73 36600
1999-05-11 14.97 15.00 14.88 14.94 11200
1999-05-12 15.00 15.19 14.56 14.56 25400
1999-05-13 14.55 14.75 14.38 14.50 13200
1999-05-14 14.50 14.50 13.69 13.81 35600
1999-05-17 13.94 14.63 13.94 14.63 31600
1999-05-18 14.50 14.50 14.00 14.00 14600
1999-05-19 13.94 14.06 13.88 14.06 3800
1999-05-20 14.00 14.25 14.00 14.00 5800
1999-05-21 14.06 14.31 14.06 14.31 35200
1999-05-24 14.38 14.38 14.25 14.31 3000
1999-05-25 14.25 14.50 14.25 14.38 6200
1999-05-26 14.44 14.50 14.25 14.25 14200
1999-05-27 14.25 14.34 14.06 14.13 11400
1999-05-28 14.25 14.84 14.13 14.25 26000
1999-06-01 14.38 14.69 14.38 14.69 24400
1999-06-02 14.59 14.63 14.44 14.50 9400
1999-06-03 14.56 14.56 14.25 14.31 25200
1999-06-04 14.25 14.25 13.88 14.06 19600
1999-06-07 14.19 14.81 14.19 14.38 44200
1999-06-08 14.31 14.31 14.06 14.13 64000
1999-06-09 14.25 14.56 14.25 14.44 16800
1999-06-10 14.50 14.81 14.50 14.50 9600
1999-06-11 14.50 14.63 14.38 14.44 88800
1999-06-14 14.44 14.75 14.44 14.56 11200
1999-06-15 14.63 14.63 14.34 14.34 17000
1999-06-16 14.41 14.94 14.41 14.75 11600
1999-06-17 14.75 14.75 14.63 14.75 60200
1999-06-18 14.75 14.75 14.56 14.75 23000
1999-06-21 14.81 14.97 14.78 14.78 4000
1999-06-22 14.78 15.00 14.78 14.88 5200
1999-06-23 14.94 14.94 14.75 14.75 46200
1999-06-24 14.88 15.19 14.88 15.16 6600
1999-06-25 15.22 15.44 15.22 15.44 16200
1999-06-28 15.38 15.44 14.75 14.97 58000
1999-06-29 14.97 15.19 14.94 15.00 24600
1999-06-30 15.00 15.25 14.75 14.75 269800
1999-07-01 14.88 15.13 14.88 15.06 25400
1999-07-02 15.06 15.06 14.94 14.97 5600
1999-07-06 14.88 15.25 14.88 15.19 8800
1999-07-07 15.22 15.50 15.19 15.19 13600
1999-07-08 15.13 15.13 14.88 15.00 18800
1999-07-09 15.06 15.13 14.88 14.97 118400
1999-07-12 14.88 14.94 14.88 14.88 41800
1999-07-13 14.94 14.94 14.75 14.81 12600
1999-07-14 14.50 14.81 14.50 14.63 61400
1999-07-15 14.75 15.69 14.75 15.66 169000
1999-07-16 15.69 16.88 15.69 16.50 115600
1999-07-19 16.50 16.63 16.31 16.59 25600
1999-07-20 16.56 16.75 16.34 16.75 47000
1999-07-21 16.75 17.25 16.72 17.25 16400
1999-07-22 17.25 17.47 16.75 16.75 28000
1999-07-23 16.88 17.00 16.75 16.94 23000
1999-07-26 16.81 16.91 16.72 16.88 24000
1999-07-27 16.81 17.25 16.81 17.25 25200
1999-07-28 17.13 17.22 16.88 16.88 8000
1999-07-29 17.06 17.09 16.47 16.47 17800
1999-07-30 16.47 16.56 16.38 16.56 25400
1999-08-02 16.56 16.75 16.56 16.72 33200
1999-08-03 16.63 16.63 16.25 16.31 8000
1999-08-04 16.06 16.13 16.00 16.13 92400
1999-08-05 16.06 16.25 16.00 16.13 86600
1999-08-06 16.13 16.25 16.13 16.13 5600
1999-08-09 16.03 16.03 16.03 16.03 3400
1999-08-10 16.00 16.13 15.88 16.00 14600
1999-08-11 16.00 16.25 15.94 16.00 17000
1999-08-12 15.88 15.94 15.72 15.72 12200
1999-08-13 15.75 15.75 15.69 15.69 22800
1999-08-16 15.63 15.63 15.44 15.44 11800
1999-08-17 15.50 15.69 15.34 15.38 11200
1999-08-18 15.38 15.38 15.31 15.38 3400
1999-08-19 15.25 15.56 15.25 15.56 12800
1999-08-20 15.69 16.38 15.69 16.13 9400
1999-08-23 16.25 16.50 15.69 15.69 21200
1999-08-24 15.75 16.09 15.69 15.97 38200
1999-08-25 16.09 16.09 15.75 15.78 9000
1999-08-26 15.84 16.00 15.72 15.78 15400
1999-08-27 15.66 15.97 15.66 15.88 12800
1999-08-30 15.81 16.00 15.81 15.81 59200
1999-08-31 15.81 16.06 15.63 16.06 109400
1999-09-01 16.00 16.19 16.00 16.00 5200
1999-09-02 15.88 15.94 15.75 15.91 17400
1999-09-03 16.00 16.31 15.94 16.31 38200
1999-09-07 16.25 16.63 16.25 16.63 6600
1999-09-08 16.56 17.50 16.56 17.31 35800
1999-09-09 17.50 17.81 17.50 17.69 20000
1999-09-10 17.81 18.53 17.81 18.53 33800
1999-09-13 18.66 19.44 18.50 19.44 21400
1999-09-14 19.69 19.81 18.50 18.50 35400
1999-09-15 18.31 18.47 18.28 18.41 12800
1999-09-16 18.28 18.34 17.75 17.81 30800
1999-09-17 18.00 18.56 18.00 18.44 18600
1999-09-20 18.31 19.00 18.31 18.94 11200
1999-09-21 19.00 19.13 18.75 18.75 17800
1999-09-22 18.63 18.75 18.22 18.22 37400
1999-09-23 18.16 18.50 18.16 18.50 63800
1999-09-24 18.63 18.63 18.50 18.50 6200
1999-09-27 18.50 18.50 18.19 18.19 46600
1999-09-28 18.19 18.31 18.19 18.25 16200
1999-09-29 18.31 18.31 18.13 18.13 2000
1999-09-30 18.00 18.38 18.00 18.38 82200
1999-10-01 18.31 18.50 18.25 18.25 206400
1999-10-04 18.19 18.31 18.19 18.19 10600
1999-10-05 18.19 18.50 18.19 18.38 25400
1999-10-06 18.31 18.44 18.19 18.19 10400
1999-10-07 18.13 18.50 18.13 18.50 17800
1999-10-08 18.63 18.63 18.50 18.63 164600
1999-10-11 18.75 18.94 18.69 18.75 11800
1999-10-12 18.81 18.94 18.81 18.94 13600
1999-10-13 18.88 19.00 18.75 18.78 12600
1999-10-14 19.00 19.03 18.81 18.81 19800
1999-10-15 19.25 19.38 19.19 19.19 43800
1999-10-18 19.06 19.25 19.06 19.06 15600
1999-10-19 19.06 19.06 18.44 18.44 29200
1999-10-20 18.31 18.31 18.13 18.13 15800
1999-10-21 18.06 18.63 18.06 18.63 10200
1999-10-22 18.56 19.00 18.50 18.94 25200
1999-10-25 19.00 19.06 18.44 18.50 14000
1999-10-26 18.63 18.75 18.25 18.25 24600
1999-10-27 18.38 18.38 18.09 18.16 28200
1999-10-28 18.28 18.53 18.22 18.47 9000
1999-10-29 18.44 18.63 18.13 18.13 55800
1999-11-01 18.19 18.25 18.00 18.06 28800
1999-11-02 18.19 18.44 18.19 18.25 20200
1999-11-03 18.31 18.63 18.31 18.63 21400
1999-11-04 18.72 18.72 18.56 18.63 64400
1999-11-05 18.56 18.69 18.44 18.50 20000
1999-11-08 18.56 18.56 18.13 18.13 14800
1999-11-09 18.13 18.22 18.13 18.22 3800
1999-11-10 18.16 18.50 18.16 18.44 17800
1999-11-11 18.50 18.69 18.50 18.59 16200
1999-11-12 18.59 18.81 18.59 18.75 55200
1999-11-15 18.81 18.94 18.81 18.94 6800
1999-11-16 19.06 19.09 19.00 19.09 6000
1999-11-17 19.09 19.13 18.88 19.06 17600
1999-11-18 19.13 19.25 19.00 19.22 18000
1999-11-19 19.25 20.00 19.25 19.75 70600
1999-11-22 19.88 20.50 19.88 19.88 46400
1999-11-23 19.81 19.94 19.69 19.69 21400
1999-11-24 19.75 19.78 19.66 19.75 17200
1999-11-26 19.75 20.22 19.63 20.19 45400
1999-11-29 20.13 20.22 20.06 20.13 11200
1999-11-30 20.13 20.16 20.13 20.16 22000
1999-12-01 20.28 20.31 20.06 20.19 49000
1999-12-02 20.25 20.31 20.13 20.31 15000
1999-12-03 20.19 20.56 20.13 20.44 15200
1999-12-06 20.38 20.44 20.19 20.34 19200
1999-12-07 20.25 20.28 20.00 20.13 39200
1999-12-08 20.00 20.13 19.88 20.00 11200
1999-12-09 20.13 20.25 20.06 20.06 32600
1999-12-10 20.13 20.13 19.94 20.00 32600
1999-12-13 19.88 19.94 19.88 19.88 17600
1999-12-14 19.81 19.88 19.72 19.75 16600
1999-12-15 19.69 20.00 19.69 20.00 19400
1999-12-16 19.94 20.09 19.88 20.00 39600
1999-12-17 20.00 20.06 19.69 19.84 23400
1999-12-20 19.81 20.06 19.81 20.00 17800
1999-12-21 19.94 20.16 19.94 19.94 38000
1999-12-22 19.97 20.00 19.84 19.84 5800
1999-12-23 19.94 19.94 19.50 19.53 13800
1999-12-27 19.66 19.69 18.94 19.00 19400
1999-12-28 18.88 19.03 18.81 18.81 8000
1999-12-29 18.84 18.84 18.56 18.75 6400
1999-12-30 18.63 19.13 18.63 18.94 16400
1999-12-31 19.00 19.13 19.00 19.13 3400
2000-01-03 19.09 19.25 18.88 18.94 29000
2000-01-04 18.75 18.91 18.38 18.38 20400
2000-01-05 18.34 18.63 18.03 18.63 32800
2000-01-06 18.66 19.31 18.50 19.31 51400
2000-01-07 19.44 20.13 19.41 19.81 56600
2000-01-10 20.13 20.50 19.94 20.28 35400
2000-01-11 20.34 21.75 20.31 20.44 46600
2000-01-12 20.41 20.44 20.00 20.03 83600
2000-01-13 20.06 20.06 20.03 20.03 7200
2000-01-14 20.16 20.31 20.00 20.09 24400
2000-01-18 20.00 20.09 20.00 20.00 22800
2000-01-19 20.03 20.09 19.94 20.03 13600
2000-01-20 20.25 21.00 20.25 20.50 27600
2000-01-21 20.38 20.69 20.38 20.38 16000
2000-01-24 20.50 20.81 20.50 20.69 43400
2000-01-25 20.72 21.19 20.69 20.69 37200
2000-01-26 20.56 20.75 20.19 20.25 17600
2000-01-27 20.28 20.28 19.81 19.81 20200
2000-01-28 19.84 19.88 19.53 19.72 13800
2000-01-31 19.75 19.75 18.94 19.00 22800
2000-02-01 19.03 19.19 19.03 19.09 16200
2000-02-02 19.19 19.78 19.19 19.63 42600
2000-02-03 19.75 21.00 19.75 20.94 33800
2000-02-04 20.88 21.44 20.88 21.44 59400
2000-02-07 21.50 22.25 20.69 20.69 47800
2000-02-08 20.31 22.06 20.25 22.06 94600
2000-02-09 22.00 24.13 22.00 23.81 119200
2000-02-10 23.75 26.25 23.75 25.63 79600
2000-02-11 25.75 26.53 25.56 25.88 90200
2000-02-14 26.00 27.13 25.75 27.13 31600
2000-02-15 28.50 29.75 28.50 28.78 79000
2000-02-16 28.81 29.63 28.78 29.31 45800
2000-02-17 29.19 29.81 28.50 29.50 62600
2000-02-18 29.56 30.00 29.13 29.25 39200
2000-02-22 29.00 29.13 28.81 28.81 29600
2000-02-23 28.72 28.75 27.50 28.00 56000
2000-02-24 27.88 27.88 26.25 27.13 35800
2000-02-25 27.13 28.38 27.00 27.69 45400
2000-02-28 27.63 28.13 27.25 28.13 32200
2000-02-29 28.25 29.47 28.25 29.34 59800
2000-03-01 29.31 29.50 29.00 29.38 51200
2000-03-02 29.25 29.31 28.44 28.56 19400
2000-03-03 28.31 28.44 28.00 28.06 46200
2000-03-06 28.16 28.50 27.75 28.47 36200
2000-03-07 28.38 28.75 28.38 28.63 23000
2000-03-08 28.75 28.94 28.38 28.94 47200
2000-03-09 29.06 30.56 29.06 30.56 49800
2000-03-10 30.88 34.63 30.88 33.25 78200
2000-03-13 33.22 33.66 32.50 33.44 39800
2000-03-14 33.50 35.25 33.50 33.66 73800
2000-03-15 33.66 33.66 31.56 31.66 47800
2000-03-16 32.50 34.25 32.50 33.06 126200
2000-03-17 32.94 33.91 32.94 33.50 82200
2000-03-20 33.88 33.88 32.56 32.56 29200
2000-03-21 32.44 32.44 31.50 31.88 31800
2000-03-22 32.00 33.56 32.00 32.56 47000
2000-03-23 32.38 32.53 31.88 32.50 34000
2000-03-24 32.38 32.75 32.34 32.63 40400
2000-03-27 32.38 32.38 31.75 32.09 23800
2000-03-28 32.09 32.16 31.50 31.63 27200
2000-03-29 31.63 32.13 31.22 31.69 36200
2000-03-30 31.69 33.50 31.00 31.38 88800
2000-03-31 31.63 31.75 31.00 31.38 76400
2000-04-03 31.38 31.53 31.00 31.25 33000
2000-04-04 31.38 31.63 29.84 30.50 25000
2000-04-05 29.88 31.00 29.88 31.00 45400
2000-04-06 31.06 32.38 31.06 32.00 63800
2000-04-07 33.00 33.56 32.44 33.44 71800
2000-04-10 34.00 34.13 32.50 32.50 58400
2000-04-11 32.00 33.38 32.00 32.97 73400
2000-04-12 33.47 35.94 33.47 35.28 103000
2000-04-13 34.66 35.25 34.03 34.06 127000
2000-04-14 33.13 34.09 32.19 32.38 77400
2000-04-17 31.75 33.66 31.50 33.66 81000
2000-04-18 33.63 33.75 33.63 33.75 83200
2000-04-19 33.88 33.88 33.56 33.72 46800
2000-04-20 33.72 33.81 33.63 33.69 23000
2000-04-24 33.78 34.00 33.78 33.91 39600
2000-04-25 33.50 34.00 33.50 33.97 53400
2000-04-26 33.84 33.97 33.59 33.66 31400
2000-04-27 33.59 33.59 33.41 33.50 32000
2000-04-28 33.56 33.69 33.56 33.69 13000
2000-05-01 33.66 33.81 33.66 33.66 17400
2000-05-02 33.59 33.94 33.59 33.63 28200
2000-05-03 33.50 33.50 33.06 33.09 24400
2000-05-04 33.00 33.06 32.69 33.06 15600
2000-05-05 33.00 33.81 33.00 33.66 20000
2000-05-08 33.66 33.94 33.09 33.09 24600
2000-05-09 33.16 33.16 32.56 32.56 31600
2000-05-10 32.53 32.53 31.94 32.19 12600
2000-05-11 32.19 32.19 31.88 32.00 5400
2000-05-12 31.88 32.00 31.56 31.84 20200
2000-05-15 31.91 32.56 31.91 32.41 42600
2000-05-16 32.53 33.09 32.50 32.88 34200
2000-05-17 32.88 32.88 32.13 32.13 9000
2000-05-18 32.19 32.47 32.19 32.44 23600
2000-05-19 32.50 32.56 32.38 32.38 4400
2000-05-22 32.50 32.81 32.50 32.69 18000
2000-05-23 32.75 32.75 32.38 32.38 12400
2000-05-24 32.31 32.31 31.69 31.72 10400
2000-05-25 31.78 32.03 31.78 31.91 13200
2000-05-26 31.97 31.97 31.50 31.56 13000
2000-05-30 31.31 31.44 31.13 31.44 7500
2000-05-31 31.44 31.50 30.50 30.94 28300
2000-06-01 31.00 31.69 31.00 31.56 54900
2000-06-02 31.50 32.94 31.38 32.94 60600
2000-06-05 32.94 33.00 32.69 32.88 10800
2000-06-06 33.00 33.00 32.63 32.63 7400
2000-06-07 33.00 33.56 32.81 33.38 14000
2000-06-08 33.63 35.13 33.50 34.00 43700
2000-06-09 34.25 34.50 32.75 33.69 12600
2000-06-12 33.44 34.31 33.44 34.25 15700
2000-06-13 34.50 34.50 34.06 34.50 47000
2000-06-14 34.38 35.06 34.25 34.88 61200
2000-06-15 35.13 35.50 33.88 35.50 49200
2000-06-16 35.75 36.63 35.50 36.38 56900
2000-06-19 36.50 39.50 36.50 37.69 60000
2000-06-20 37.56 38.19 37.50 37.81 17500
2000-06-21 38.00 38.50 38.00 38.13 28900
2000-06-22 38.25 38.63 36.25 36.25 14400
2000-06-23 36.88 36.88 36.44 36.44 15800
2000-06-26 36.19 37.50 35.75 37.19 24400
2000-06-27 37.19 38.00 36.94 37.50 25500
2000-06-28 37.50 37.50 36.72 37.25 18900
2000-06-29 37.25 37.44 36.75 36.94 27500
2000-06-30 37.00 37.00 33.50 35.00 52300
2000-07-03 35.19 36.63 34.94 36.25 20900
2000-07-05 36.50 37.75 36.25 36.69 39700
2000-07-06 36.44 38.06 36.19 38.00 29300
2000-07-07 38.00 38.50 38.00 38.50 31300
2000-07-10 38.31 38.31 37.31 38.00 19000
2000-07-11 38.25 38.25 36.88 37.25 51300
2000-07-12 37.44 37.75 37.31 37.75 22700
2000-07-13 37.94 38.63 37.88 38.63 28800
2000-07-14 38.81 38.88 37.63 37.63 16200
2000-07-17 37.38 38.00 37.13 37.56 9200
2000-07-18 37.31 37.50 37.00 37.38 24100
2000-07-19 37.44 37.44 36.50 37.25 18700
2000-07-20 37.50 38.94 37.50 38.38 25400
2000-07-21 38.63 38.63 37.00 37.00 13300
2000-07-24 37.25 37.44 36.63 36.63 61500
2000-07-25 36.38 36.88 35.50 36.13 34500
2000-07-26 36.25 36.50 35.75 36.00 7600
2000-07-27 36.13 36.25 35.13 35.13 22700
2000-07-28 35.13 35.75 35.13 35.13 24300
2000-07-31 35.13 35.75 34.25 35.75 31300
2000-08-01 35.50 35.94 35.19 35.81 13300
2000-08-02 35.94 36.00 35.69 35.69 14700
2000-08-03 35.94 35.94 35.13 35.31 12100
2000-08-04 35.38 35.44 34.81 35.13 18400
2000-08-07 35.38 35.88 35.25 35.69 10900
2000-08-08 35.75 35.75 35.13 35.50 7400
2000-08-09 35.50 36.00 35.13 35.13 16600
2000-08-10 35.25 35.25 34.56 34.56 23000
2000-08-11 35.06 35.94 35.00 35.94 21900
2000-08-14 35.94 36.00 35.69 35.94 4600
2000-08-15 35.94 36.25 35.38 35.38 14000
2000-08-16 35.25 35.38 34.44 34.75 14300
2000-08-17 35.13 35.50 35.13 35.44 5800
2000-08-18 35.50 35.63 34.88 35.50 7900
2000-08-21 35.50 35.50 34.75 34.88 7000
2000-08-22 34.88 35.44 34.75 34.75 8100
2000-08-23 35.00 35.00 34.56 35.00 6400
2000-08-24 35.19 35.25 35.00 35.25 3100
2000-08-25 35.19 35.25 35.00 35.19 11100
2000-08-28 34.94 35.13 34.88 35.00 7600
2000-08-29 35.13 35.25 34.88 34.88 4000
2000-08-30 35.00 35.19 34.63 35.19 6000
2000-08-31 35.19 35.19 34.75 34.88 8900
2000-09-01 34.88 35.13 34.25 35.06 10500
2000-09-05 35.06 36.50 35.06 36.50 19600
2000-09-06 36.88 38.00 36.88 37.38 29300
2000-09-07 36.75 37.13 36.25 37.13 16400
2000-09-08 36.88 36.88 34.50 35.31 28800
2000-09-11 35.19 35.19 33.75 34.19 13100
2000-09-12 34.00 34.25 33.56 33.56 23200
2000-09-13 33.56 33.56 33.00 33.13 17700
2000-09-14 33.13 33.63 32.88 33.63 26600
2000-09-15 33.25 34.75 33.25 34.06 15700
2000-09-18 34.13 34.13 32.88 33.25 10100
2000-09-19 33.25 33.63 33.00 33.63 10100
2000-09-20 33.63 34.25 33.56 33.56 9200
2000-09-21 33.63 34.31 33.31 33.31 6700
2000-09-22 33.25 34.38 32.75 34.38 13900
2000-09-25 34.38 34.38 33.69 33.69 6900
2000-09-26 33.88 34.50 33.75 33.75 23400
2000-09-27 33.75 33.81 31.75 32.13 31700
2000-09-28 32.13 32.25 31.88 32.19 24700
2000-09-29 32.19 32.25 31.38 31.63 21100
2000-10-02 31.50 31.94 30.81 31.69 51500
2000-10-03 31.69 32.00 31.38 31.63 26000
2000-10-04 31.13 32.25 30.25 32.13 33900
2000-10-05 32.25 32.38 31.88 31.88 5000
2000-10-06 31.88 32.25 31.00 32.25 29300
2000-10-09 32.38 32.88 32.00 32.69 16900
2000-10-10 32.56 32.69 31.75 31.81 15300
2000-10-11 31.75 31.75 31.00 31.13 10300
2000-10-12 31.06 31.06 29.06 29.81 17800
2000-10-13 29.81 29.81 29.38 29.69 12200
2000-10-16 29.44 31.50 29.44 30.81 28900
2000-10-17 34.00 35.25 33.25 33.50 75100
2000-10-18 33.50 34.38 33.25 34.13 21600
2000-10-19 34.38 35.81 34.38 35.25 38000
2000-10-20 35.38 35.38 33.63 33.75 28000
2000-10-23 33.88 35.19 33.56 35.06 24900
2000-10-24 34.94 35.00 34.38 34.50 12400
2000-10-25 34.44 34.63 34.00 34.13 22800
2000-10-26 34.25 34.56 34.00 34.44 14200
2000-10-27 34.63 35.06 34.06 34.06 9100
2000-10-30 34.31 35.44 34.31 35.44 17400
2000-10-31 35.50 35.75 35.00 35.75 18500
2000-11-01 35.56 35.69 35.50 35.50 19500
2000-11-02 35.50 35.75 35.50 35.75 15600
2000-11-03 35.75 36.00 35.75 35.75 11400
2000-11-06 35.94 36.25 35.38 36.00 12400
2000-11-07 36.00 36.50 35.94 36.31 12800
2000-11-08 36.44 37.13 36.44 37.00 8200
2000-11-09 37.13 37.13 35.88 36.13 11300
2000-11-10 36.00 36.06 35.25 35.44 6000
2000-11-13 35.19 35.31 35.06 35.06 18500
2000-11-14 35.19 35.69 35.00 35.69 20500
2000-11-15 35.69 38.75 35.63 38.75 30900
2000-11-16 39.00 39.00 37.63 38.00 37700
2000-11-17 38.25 39.44 38.25 39.31 25500
2000-11-20 39.06 39.38 38.50 39.19 14200
2000-11-21 39.00 39.38 38.25 38.44 9000
2000-11-22 38.19 38.19 37.13 37.50 12800
2000-11-24 37.50 37.63 37.44 37.63 3300
2000-11-27 37.63 38.00 37.56 37.69 12600
2000-11-28 37.50 37.88 36.94 36.94 20600
2000-11-29 37.19 39.00 37.00 39.00 19400
2000-11-30 39.06 39.06 36.38 36.38 36500
2000-12-01 36.38 37.00 36.38 36.50 10500
2000-12-04 36.50 36.63 35.19 35.25 11600
2000-12-05 37.94 41.19 37.94 40.94 236800
2000-12-06 40.94 40.94 40.25 40.50 117600
2000-12-07 40.50 40.63 39.50 40.00 125800
2000-12-08 40.38 44.88 40.38 43.50 754900
2000-12-11 43.00 45.25 42.56 44.44 165400
2000-12-12 44.25 44.25 43.50 43.94 61300
2000-12-13 44.19 44.19 42.38 43.44 97600
2000-12-14 42.88 43.38 42.25 42.38 30300
2000-12-15 42.00 42.00 40.88 41.38 42700
2000-12-18 41.56 41.63 40.88 41.63 40600
2000-12-19 41.63 44.00 41.00 42.38 58700
2000-12-20 41.50 41.50 40.13 40.13 40900
2000-12-21 40.13 40.13 37.75 37.75 37200
2000-12-22 37.75 40.19 37.50 40.00 25900
2000-12-26 40.00 40.50 39.50 39.88 20000
2000-12-27 39.88 40.34 39.75 40.00 17900
2000-12-28 40.25 41.75 40.25 41.13 30300
2000-12-29 41.38 42.75 41.06 41.06 25500
2001-01-02 41.13 41.13 37.63 37.69 32600
2001-01-03 37.56 39.50 37.56 39.44 36600
2001-01-04 39.31 39.31 38.19 38.19 23400
2001-01-05 38.19 38.19 35.94 36.25 35000
2001-01-08 36.00 36.63 36.00 36.44 24900
2001-01-09 36.69 36.88 35.50 35.56 61700
2001-01-10 35.81 38.25 34.25 38.13 50800
2001-01-11 39.25 39.94 38.75 39.94 66400
2001-01-12 40.00 40.00 38.25 38.50 47900
2001-01-16 38.50 41.50 38.50 40.75 103300
2001-01-17 41.13 41.25 39.63 40.00 59100
2001-01-18 39.75 41.50 39.75 41.50 16100
2001-01-19 41.50 41.50 39.56 39.63 17500
2001-01-22 39.75 40.63 39.50 40.25 21000
2001-01-23 40.50 42.00 40.06 41.00 47700
2001-01-24 41.00 41.50 40.25 40.25 12700
2001-01-25 40.06 40.44 40.00 40.00 3100
2001-01-26 39.94 40.38 39.63 39.63 17900
2001-01-29 39.50 40.50 39.50 40.50 15200
2001-01-30 40.25 40.36 39.51 39.75 14500
2001-01-31 39.75 40.61 39.00 39.00 37900
2001-02-01 39.25 39.25 37.60 38.65 35900
2001-02-02 38.55 39.30 36.50 36.60 30000
2001-02-05 36.75 37.90 36.75 37.90 25300
2001-02-06 37.90 39.11 37.70 39.10 9800
2001-02-07 39.10 40.00 39.00 39.90 16700
2001-02-08 39.40 40.30 39.40 40.10 55800
2001-02-09 40.25 40.25 37.76 38.24 35100
2001-02-12 38.25 40.25 38.25 40.15 32700
2001-02-13 39.00 39.40 38.02 38.50 42200
2001-02-14 38.40 38.95 37.91 38.00 33800
2001-02-15 38.20 38.40 38.15 38.25 25200
2001-02-16 38.15 38.30 36.70 37.04 16900
2001-02-20 37.25 37.25 35.25 35.75 34500
2001-02-21 35.50 36.75 35.50 36.00 24300
2001-02-22 36.00 36.40 36.00 36.24 56900
2001-02-23 36.40 36.45 36.00 36.20 49500
2001-02-26 36.40 36.50 36.00 36.45 111200
2001-02-27 36.65 36.65 35.00 35.24 100600
2001-02-28 35.10 35.55 34.80 35.55 38900
2001-03-01 35.30 35.30 34.42 34.82 17000
2001-03-02 34.80 35.40 34.73 35.40 29100
2001-03-05 35.15 35.28 34.41 34.95 27800
2001-03-06 34.95 35.40 34.85 35.38 125500
2001-03-07 35.38 35.60 35.15 35.60 31000
2001-03-08 35.75 36.00 35.49 35.90 18600
2001-03-09 35.78 36.10 35.29 35.30 22300
2001-03-12 35.20 35.20 34.87 34.95 24000
2001-03-13 34.90 35.85 34.90 35.76 28000
2001-03-14 35.60 35.68 34.10 34.10 27400
2001-03-15 34.20 34.35 34.00 34.35 42900
2001-03-16 34.40 34.50 33.55 33.56 43200
2001-03-19 33.70 35.20 33.48 35.05 84900
2001-03-20 34.80 35.35 33.40 33.40 21400
2001-03-21 33.60 33.85 32.90 33.19 17600
2001-03-22 33.00 34.48 31.75 34.25 58300
2001-03-23 34.50 36.12 34.30 35.20 33700
2001-03-26 34.25 35.30 34.10 35.30 24600
2001-03-27 35.10 35.90 34.80 35.50 16200
2001-03-28 35.50 35.50 34.67 34.75 92900
2001-03-29 34.60 35.00 34.49 34.95 83500
2001-03-30 34.96 35.90 34.81 35.51 80500
2001-04-02 35.50 35.60 35.00 35.10 30300
2001-04-03 35.00 35.00 32.95 33.04 44000
2001-04-04 33.20 33.20 31.85 31.85 34600
2001-04-05 32.00 32.30 29.65 29.81 96700
2001-04-06 29.75 29.75 27.70 27.80 118700
2001-04-09 28.05 29.10 27.10 29.10 87100
2001-04-10 29.75 29.75 27.05 27.09 98300
2001-04-11 27.34 28.10 26.30 27.40 92400
2001-04-12 26.70 28.95 25.55 28.60 296500
2001-04-16 28.60 30.00 28.10 30.00 66900
2001-04-17 30.00 30.70 28.20 28.65 64900
2001-04-18 28.40 31.64 28.30 29.70 115900
2001-04-19 29.60 29.80 28.75 29.40 77100
2001-04-20 29.40 29.40 28.60 28.95 30800
2001-04-23 28.80 28.80 28.00 28.01 18700
2001-04-24 28.01 28.01 27.00 27.70 27500
2001-04-25 27.60 27.80 27.30 27.75 62200
2001-04-26 27.76 28.00 27.52 27.69 48900
2001-04-27 27.72 28.50 27.53 28.50 44800
2001-04-30 28.45 28.60 27.91 28.50 93200
2001-05-01 28.51 28.51 28.10 28.40 53700
2001-05-02 28.30 28.45 28.14 28.35 46900
2001-05-03 28.30 28.30 27.40 27.40 21300
2001-05-04 27.30 27.95 27.00 27.95 65300
2001-05-07 27.85 27.95 27.84 27.87 11700
2001-05-08 27.77 27.77 27.30 27.30 14500
2001-05-09 27.30 27.30 25.82 25.82 27700
2001-05-10 25.50 26.10 23.90 25.27 81800
2001-05-11 25.28 25.75 25.00 25.45 40700
2001-05-14 25.46 25.60 24.11 24.20 297600
2001-05-15 24.21 24.60 24.00 24.60 37300
2001-05-16 24.50 25.80 24.35 25.50 42500
2001-05-17 25.51 26.40 25.51 26.10 69000
2001-05-18 25.90 26.20 25.50 25.65 22500
2001-05-21 25.66 28.90 25.65 28.61 47400
2001-05-22 28.62 29.00 28.50 28.50 42500
2001-05-23 28.51 28.51 27.50 27.55 84000
2001-05-24 27.41 27.41 26.19 26.40 68300
2001-05-25 26.30 27.30 26.30 27.10 19800
2001-05-29 27.08 27.09 26.26 26.47 37800
2001-05-30 26.47 26.47 25.23 25.87 41900
2001-05-31 25.88 27.50 25.88 26.20 36300
2001-06-01 26.21 27.30 26.14 27.20 25600
2001-06-04 27.10 27.10 25.95 26.41 44600
2001-06-05 26.41 28.20 26.41 28.20 35100
2001-06-06 28.10 29.35 28.10 28.60 20500
2001-06-07 28.60 28.70 28.55 28.61 30100
2001-06-08 28.70 28.70 28.51 28.51 17300
2001-06-11 28.52 28.52 27.65 27.65 30500
2001-06-12 27.40 27.40 26.70 26.77 37400
2001-06-13 26.70 27.00 26.65 26.70 67200
2001-06-14 26.45 27.25 26.45 27.02 56300
2001-06-15 27.03 27.20 26.90 27.00 23600
2001-06-18 27.10 27.10 26.20 26.20 13600
2001-06-19 26.00 26.40 26.00 26.25 15500
2001-06-20 26.10 26.20 25.10 25.40 106800
2001-06-21 25.00 25.30 25.00 25.20 70000
2001-06-22 25.40 25.60 25.38 25.50 43800
2001-06-25 25.50 25.51 25.20 25.20 25500
2001-06-26 25.25 25.55 25.07 25.15 26300
2001-06-27 25.10 25.43 25.09 25.35 31000
2001-06-28 25.35 25.67 25.25 25.37 48600
2001-06-29 25.32 26.50 25.32 26.50 100800
2001-07-02 26.50 27.00 26.30 26.30 30500
2001-07-03 26.20 27.10 26.20 27.00 17100
2001-07-05 27.20 27.50 27.00 27.30 23100
2001-07-06 27.20 27.20 25.89 25.90 27700
2001-07-09 25.80 26.20 25.76 26.01 29600
2001-07-10 26.00 26.20 25.70 25.72 17700
2001-07-11 25.73 26.14 25.60 26.00 33300
2001-07-12 26.10 27.60 26.00 27.60 38600
2001-07-13 27.00 27.25 26.40 27.25 37700
2001-07-16 27.25 27.30 26.60 26.60 12200
2001-07-17 26.45 26.55 26.00 26.45 29000
2001-07-18 26.45 26.70 26.36 26.55 68500
2001-07-19 26.58 26.58 26.36 26.50 39800
2001-07-20 26.45 26.75 26.38 26.75 12500
2001-07-23 26.75 27.25 26.75 26.95 49200
2001-07-24 26.96 26.96 26.21 26.21 24500
2001-07-25 26.21 26.22 25.65 25.88 72600
2001-07-26 25.98 26.00 25.70 26.00 27300
2001-07-27 26.00 26.35 25.90 26.30 39600
2001-07-30 26.40 27.00 26.40 26.80 27400
2001-07-31 26.80 27.30 26.80 27.15 42700
2001-08-01 27.15 27.60 27.15 27.51 9800
2001-08-02 27.65 29.60 27.65 29.60 38100
2001-08-03 29.59 29.68 29.30 29.50 44900
2001-08-06 29.50 29.50 29.00 29.20 13400
2001-08-07 29.10 29.15 29.00 29.05 17100
2001-08-08 29.00 29.30 28.60 28.60 19100
2001-08-09 28.40 28.50 28.22 28.50 13900
2001-08-10 28.45 29.05 28.40 29.05 17400
2001-08-13 29.05 29.10 28.90 29.03 12500
2001-08-14 29.10 29.42 29.02 29.42 48200
2001-08-15 29.42 29.80 29.20 29.60 38600
2001-08-16 29.60 29.70 29.00 29.70 38500
2001-08-17 29.45 29.50 29.10 29.40 37400
2001-08-20 29.35 29.60 29.00 29.55 26100
2001-08-21 29.52 29.88 29.52 29.70 28100
2001-08-22 29.70 30.24 29.70 30.24 43400
2001-08-23 30.24 31.30 30.23 30.90 38500
2001-08-24 30.80 31.15 30.80 31.03 54700
2001-08-27 31.05 31.14 30.85 30.85 43900
2001-08-28 30.85 30.85 29.88 29.88 30700
2001-08-29 29.89 29.89 29.25 29.32 12400
2001-08-30 29.35 29.50 28.66 29.50 29200
2001-08-31 29.50 29.82 28.80 29.45 39200
2001-09-04 29.55 29.80 29.42 29.45 30100
2001-09-05 29.40 29.40 28.65 28.82 50800
2001-09-06 28.75 28.75 27.29 27.43 68600
2001-09-07 27.33 27.95 27.18 27.95 22800
2001-09-10 27.80 27.86 27.55 27.85 35000
2001-09-17 26.50 26.50 26.00 26.40 45100
2001-09-18 26.45 26.45 25.70 26.15 43300
2001-09-19 26.17 26.25 25.62 26.05 37900
2001-09-20 25.95 26.60 25.10 25.10 34400
2001-09-21 25.25 25.25 25.00 25.10 37500
2001-09-24 24.95 26.10 24.95 26.05 27700
2001-09-25 26.02 27.30 25.95 27.30 37400
2001-09-26 27.30 27.35 27.00 27.10 27200
2001-09-27 27.10 27.70 27.10 27.56 23700
2001-09-28 27.57 28.11 27.00 28.11 38000
2001-10-01 28.00 28.65 27.80 28.05 33800
2001-10-02 27.95 28.21 27.95 28.10 22800
2001-10-03 28.00 29.30 28.00 29.30 23800
2001-10-04 29.32 29.90 29.30 29.65 17100
2001-10-05 29.55 30.15 29.45 29.75 19600
2001-10-08 30.00 30.00 29.70 29.79 16400
2001-10-09 29.65 29.65 29.05 29.05 19500
2001-10-10 29.05 29.65 28.78 29.00 18000
2001-10-11 30.50 32.70 30.50 32.50 222400
2001-10-12 32.00 32.03 31.50 31.95 50300
2001-10-15 31.90 33.30 31.90 33.30 35800
2001-10-16 33.25 34.95 33.25 34.21 30500
2001-10-17 34.00 34.32 33.63 33.63 29800
2001-10-18 33.53 33.98 32.97 33.80 41100
2001-10-19 33.55 33.98 33.43 33.98 31400
2001-10-22 33.99 34.09 33.60 34.09 55000
2001-10-23 34.10 35.80 34.10 34.86 87900
2001-10-24 34.86 34.86 34.30 34.37 24800
2001-10-25 34.12 35.00 34.00 34.76 58400
2001-10-26 34.76 34.99 34.50 34.99 30700
2001-10-29 34.99 34.99 33.50 33.60 29700
2001-10-30 33.70 33.70 33.00 33.66 24200
2001-10-31 33.45 33.70 32.95 33.15 55300
2001-11-01 33.20 33.20 32.30 32.72 71700
2001-11-02 32.72 33.30 32.64 33.30 35300
2001-11-05 33.50 33.61 33.09 33.15 53100
2001-11-06 33.25 33.90 33.00 33.90 30800
2001-11-07 34.00 34.04 33.55 33.65 18300
2001-11-08 33.55 33.63 33.12 33.39 19900
2001-11-09 33.42 33.58 33.19 33.57 9800
2001-11-12 33.55 33.59 32.90 33.26 24000
2001-11-13 33.36 33.97 33.15 33.80 34200
2001-11-14 33.65 34.20 33.65 34.20 26200
2001-11-15 34.20 34.95 34.19 34.68 26900
2001-11-16 34.70 35.00 34.55 34.88 15300
2001-11-19 34.48 34.90 34.35 34.52 24300
2001-11-20 34.22 34.50 34.00 34.15 73600
2001-11-21 34.15 34.18 31.95 31.95 72500
2001-11-23 31.90 32.28 31.75 32.23 17400
2001-11-26 32.32 33.00 32.32 32.92 25500
2001-11-27 32.92 32.93 32.30 32.70 16500
2001-11-28 32.70 33.00 31.85 31.85 20300
2001-11-29 31.85 32.55 31.85 32.14 25300
2001-11-30 32.14 32.25 31.85 31.98 31700
2001-12-03 32.01 32.15 31.90 31.90 15100
2001-12-04 31.85 32.65 31.85 32.45 78600
2001-12-05 32.46 33.14 32.46 33.00 60100
2001-12-06 33.20 33.48 32.81 32.99 32800
2001-12-07 32.99 33.61 32.99 33.30 25600
2001-12-10 33.25 33.25 32.05 32.19 15900
2001-12-11 32.25 32.51 31.30 31.80 34300
2001-12-12 31.85 31.86 31.55 31.63 8700
2001-12-13 31.70 31.70 30.64 30.64 14800
2001-12-14 30.68 30.80 29.20 29.69 42100
2001-12-17 29.70 30.45 29.60 30.20 25000
2001-12-18 30.30 31.10 30.00 30.45 34300
2001-12-19 30.50 31.75 30.40 31.40 102500
2001-12-20 31.35 31.46 31.10 31.29 109800
2001-12-21 29.50 29.75 28.20 29.15 183700
2001-12-24 29.15 29.15 28.08 28.90 32900
2001-12-26 28.90 29.08 28.58 29.03 45700
2001-12-27 29.05 30.41 29.05 30.41 80300
2001-12-28 30.61 31.26 29.83 30.70 75100
2001-12-31 30.70 31.10 30.30 30.30 91900
2002-01-02 30.40 30.70 29.10 29.59 49400
2002-01-03 29.75 30.80 29.75 29.98 52000
2002-01-04 30.05 30.60 30.05 30.35 22200
2002-01-07 30.35 31.09 30.35 30.50 50100
2002-01-08 30.50 31.50 30.45 31.49 19500
2002-01-09 31.42 32.15 31.18 31.18 43800
2002-01-10 31.15 31.84 31.00 31.45 33800
2002-01-11 31.40 32.50 31.26 31.26 35800
2002-01-14 31.25 31.85 29.75 29.75 36900
2002-01-15 29.95 30.50 29.70 30.35 21000
2002-01-16 30.10 30.20 29.24 29.45 23600
2002-01-17 29.50 30.30 29.50 30.30 23500
2002-01-18 30.20 30.20 28.80 28.80 19800
2002-01-22 28.80 28.88 28.39 28.70 47600
2002-01-23 28.64 28.73 27.84 28.15 52300
2002-01-24 28.15 28.60 27.60 27.71 72800
2002-01-25 27.75 27.75 26.45 27.20 106900
2002-01-28 27.45 28.76 27.45 28.76 35400
2002-01-29 28.70 29.70 28.60 29.70 36200
2002-01-30 29.60 30.67 29.25 30.40 45000
2002-01-31 30.65 30.65 29.90 30.10 68500
2002-02-01 30.35 30.45 29.45 29.80 27800
2002-02-04 29.75 29.90 28.90 28.90 22200
2002-02-05 28.85 28.86 28.15 28.35 23800
2002-02-06 28.30 28.81 28.25 28.40 38900
2002-02-07 28.25 29.60 28.25 28.91 28500
2002-02-08 28.82 29.40 28.65 28.95 29300
2002-02-11 28.95 29.87 28.95 29.00 29800
2002-02-12 29.00 29.53 28.75 29.30 18900
2002-02-13 29.31 29.90 29.31 29.90 25200
2002-02-14 29.89 30.36 29.75 29.75 21300
2002-02-15 29.80 30.20 29.76 29.85 30300
2002-02-19 29.80 30.25 29.49 29.76 41900
2002-02-20 29.68 30.19 29.50 30.01 32900
2002-02-21 29.90 29.96 29.11 29.11 22600
2002-02-22 29.00 30.07 29.00 30.07 18700
2002-02-25 30.07 30.15 29.25 29.69 35300
2002-02-26 29.65 30.55 29.65 30.55 38900
2002-02-27 30.55 31.61 30.55 31.45 27300
2002-02-28 31.48 31.52 30.64 31.00 32100
2002-03-01 31.05 32.00 31.00 31.65 33200
2002-03-04 31.45 33.10 31.45 32.53 41700
2002-03-05 32.60 33.00 32.50 32.81 14000
2002-03-06 32.65 33.35 32.65 33.35 21700
2002-03-07 33.00 33.13 32.80 33.01 54900
2002-03-08 33.25 34.75 32.50 33.05 75900
2002-03-11 33.14 33.45 32.22 33.45 30100
2002-03-12 33.20 33.36 33.04 33.20 16900
2002-03-13 33.45 33.65 32.90 32.95 26600
2002-03-14 32.80 33.03 32.60 32.80 17800
2002-03-15 32.00 32.73 32.00 32.73 30200
2002-03-18 32.75 32.96 32.75 32.90 29500
2002-03-19 32.80 33.05 32.63 32.75 21500
2002-03-20 32.65 32.74 32.20 32.20 7000
2002-03-21 32.20 32.22 31.70 32.22 23000
2002-03-22 32.15 32.24 32.00 32.10 25700
2002-03-25 31.65 31.73 31.30 31.30 24600
2002-03-26 31.25 32.50 31.25 32.50 14000
2002-03-27 32.53 34.02 32.53 34.00 33200
2002-03-28 33.93 34.09 32.80 33.21 28900
2002-04-01 33.31 33.31 32.65 32.90 13400
2002-04-02 32.90 33.40 32.90 33.25 9100
2002-04-03 33.20 33.20 31.65 31.70 14700
2002-04-04 31.69 31.85 31.20 31.24 19100
2002-04-05 31.10 31.24 30.65 31.13 21300
2002-04-08 31.22 31.35 30.74 31.35 13200
2002-04-09 31.50 31.59 31.20 31.20 16000
2002-04-10 31.05 31.75 31.04 31.75 19900
2002-04-11 31.90 31.95 31.26 31.45 32100
2002-04-12 31.40 31.65 30.85 31.60 39400
2002-04-15 31.70 32.18 31.40 32.18 33600
2002-04-16 32.08 34.50 32.08 34.50 62200
2002-04-17 34.70 34.95 33.60 34.63 43500
2002-04-18 35.15 35.95 34.96 35.80 67400
2002-04-19 35.70 35.80 35.56 35.80 33500
2002-04-22 35.70 35.72 34.65 34.88 32400
2002-04-23 35.00 35.10 34.49 34.49 13700
2002-04-24 34.49 34.50 33.65 33.69 21200
2002-04-25 33.60 33.99 33.40 33.79 15700
2002-04-26 33.98 33.99 33.30 33.74 15400
2002-04-29 33.80 33.80 32.58 33.20 22900
2002-04-30 33.30 33.60 33.08 33.60 35800
2002-05-01 33.75 33.75 33.04 33.29 26100
2002-05-02 33.30 33.52 33.20 33.45 13600
2002-05-03 33.70 33.73 32.90 33.27 29100
2002-05-06 33.40 33.55 32.30 32.38 39800
2002-05-07 32.45 32.60 31.05 31.42 23600
2002-05-08 31.17 31.80 30.32 31.54 50000
2002-05-09 31.44 31.44 29.85 30.22 67800
2002-05-10 30.25 30.41 29.64 29.97 29300
2002-05-13 29.80 30.57 29.60 30.57 15900
2002-05-14 30.45 31.70 30.27 31.70 34900
2002-05-15 31.65 32.40 31.00 32.40 45700
2002-05-16 32.35 32.75 32.25 32.56 81300
2002-05-17 32.60 33.10 32.60 32.82 27600
2002-05-20 32.67 32.91 32.20 32.20 20700
2002-05-21 31.80 32.94 31.80 32.61 74200
2002-05-22 32.55 32.72 32.00 32.35 18600
2002-05-23 32.45 32.45 31.45 32.09 29400
2002-05-24 32.14 32.14 31.69 31.73 14000
2002-05-28 31.65 31.75 30.87 31.75 40400
2002-05-29 31.25 31.26 30.54 31.09 16100
2002-05-30 31.65 31.75 29.80 30.43 84400
2002-05-31 30.10 31.10 30.10 30.65 29300
2002-06-03 30.15 30.22 29.55 29.70 61000
2002-06-04 29.60 30.10 29.40 29.70 23500
2002-06-05 29.80 29.80 29.10 29.65 40300
2002-06-06 29.55 29.57 29.30 29.40 32600
2002-06-07 29.15 29.55 29.15 29.25 86500
2002-06-10 29.20 29.60 29.08 29.08 93400
2002-06-11 29.20 29.33 28.80 28.87 13600
2002-06-12 29.12 29.13 27.55 27.79 30100
2002-06-13 27.70 27.84 27.30 27.40 35400
2002-06-14 27.20 27.40 26.90 27.40 38200
2002-06-17 27.65 27.99 27.65 27.99 38900
2002-06-18 28.24 28.40 27.71 28.06 15000
2002-06-19 28.00 28.15 26.10 26.25 50000
2002-06-20 26.35 27.30 26.28 27.04 57400
2002-06-21 27.29 27.41 26.45 26.45 50500
2002-06-24 26.55 27.28 26.40 26.80 32600
2002-06-25 26.80 27.35 26.38 26.60 30100
2002-06-26 26.60 27.33 26.40 27.00 32100
2002-06-27 27.25 28.05 27.25 27.70 33900
2002-06-28 27.70 28.40 27.31 27.31 51300
2002-07-01 27.56 27.56 26.76 27.20 62300
2002-07-02 27.10 27.21 26.00 26.01 43200
2002-07-03 25.90 26.20 25.70 26.08 24200
2002-07-05 26.20 26.60 26.20 26.55 14200
2002-07-08 26.60 26.68 25.83 25.83 18800
2002-07-09 25.80 25.95 25.60 25.92 11500
2002-07-10 25.94 25.94 24.80 25.15 26400
2002-07-11 25.00 25.00 24.30 24.94 22700
2002-07-12 24.75 25.15 24.60 24.62 20500
2002-07-15 24.70 24.80 23.90 24.75 51900
2002-07-16 24.90 25.60 24.80 25.04 45000
2002-07-17 26.00 26.35 26.00 26.30 63800
2002-07-18 26.55 26.63 26.00 26.00 28600
2002-07-19 26.00 26.86 26.00 26.46 82000
2002-07-22 26.30 26.65 25.50 26.20 44100
2002-07-23 26.00 26.00 25.00 25.05 46200
2002-07-24 24.95 26.78 24.90 26.78 51900
2002-07-25 27.03 27.03 25.25 25.26 62800
2002-07-26 25.25 25.90 25.25 25.90 22600
2002-07-29 26.10 26.69 26.10 26.48 35700
2002-07-30 26.23 26.31 25.00 26.14 43300
2002-07-31 26.14 26.55 25.80 25.80 22200
2002-08-01 25.90 26.61 25.75 26.18 32800
2002-08-02 26.18 26.38 25.30 25.30 45400
2002-08-05 25.28 25.58 24.82 24.82 40100
2002-08-06 24.88 26.00 24.88 25.65 34400
2002-08-07 25.90 25.95 25.45 25.70 15600
2002-08-08 25.60 25.61 24.90 25.38 74200
2002-08-09 25.38 25.70 25.20 25.25 43000
2002-08-12 25.20 25.21 24.90 25.03 16200
2002-08-13 24.95 25.35 24.45 24.45 23900
2002-08-14 24.46 25.40 24.19 25.40 21800
2002-08-15 25.50 25.56 25.02 25.50 15900
2002-08-16 26.00 26.90 25.90 26.72 46300
2002-08-19 26.65 27.12 26.37 26.41 39400
2002-08-20 26.16 26.17 25.60 26.17 26400
2002-08-21 25.95 26.95 25.95 26.76 32900
2002-08-22 27.00 27.48 27.00 27.25 13700
2002-08-23 28.00 28.88 27.85 28.01 40700
2002-08-26 27.90 28.85 27.88 28.85 46800
2002-08-27 28.85 29.14 28.20 28.20 28100
2002-08-28 28.25 28.25 27.60 27.70 24600
2002-08-29 27.74 28.55 27.45 28.25 37000
2002-08-30 28.30 28.30 27.50 27.50 26100
2002-09-03 27.60 27.70 26.63 26.73 32300
2002-09-04 26.73 26.90 26.57 26.85 49600
2002-09-05 26.00 26.75 26.00 26.50 60000
2002-09-06 26.51 27.36 26.50 27.24 20000
2002-09-09 27.30 27.59 26.91 27.50 14800
2002-09-10 27.70 27.91 27.39 27.90 12400
2002-09-11 27.80 27.95 27.00 27.09 20400
2002-09-12 27.09 27.15 26.25 26.59 17200
2002-09-13 26.59 26.84 26.48 26.84 22400
2002-09-16 26.84 26.87 26.60 26.60 14300
2002-09-17 26.60 26.69 26.33 26.33 7000
2002-09-18 26.33 26.33 25.68 26.00 18100
2002-09-19 25.99 25.99 24.84 24.84 17500
2002-09-20 24.94 25.19 24.60 25.12 37400
2002-09-23 25.00 25.00 23.90 23.99 15100
2002-09-24 23.99 24.05 23.15 23.78 70200
2002-09-25 24.03 24.15 23.36 23.68 42500
2002-09-26 23.98 24.00 23.60 23.99 35100
2002-09-27 24.20 24.20 23.20 23.35 20500
2002-09-30 23.15 23.59 22.86 23.35 26500
2002-10-01 23.25 24.05 22.87 24.05 31700
2002-10-02 24.10 24.16 23.70 23.70 26000
2002-10-03 23.60 23.90 23.60 23.60 28100
2002-10-04 23.55 23.55 22.65 23.08 33000
2002-10-07 23.05 23.06 22.55 22.56 30600
2002-10-08 22.50 22.75 22.24 22.68 22300
2002-10-09 22.55 22.55 20.51 20.65 60200
2002-10-10 20.60 21.20 20.48 21.19 30100
2002-10-11 21.44 22.37 21.40 21.92 23700
2002-10-14 21.92 22.15 21.63 22.15 22600
2002-10-15 22.20 23.95 22.20 23.95 25000
2002-10-16 24.00 24.05 23.15 23.99 38800
2002-10-17 24.20 25.89 24.11 25.81 39800
2002-10-18 25.75 26.15 25.45 25.75 77100
2002-10-21 25.85 26.39 25.59 26.39 30900
2002-10-22 26.45 26.45 26.05 26.11 13700
2002-10-23 25.90 26.40 25.25 26.30 33400
2002-10-24 26.35 26.35 25.95 26.10 79400
2002-10-25 26.00 26.30 25.54 25.98 51800
2002-10-28 26.00 26.15 25.40 25.48 23200
2002-10-29 25.55 25.56 24.40 24.95 34900
2002-10-30 25.05 25.20 24.70 25.00 31400
2002-10-31 25.10 25.75 24.95 24.98 44700
2002-11-01 25.01 25.20 24.85 25.00 44700
2002-11-04 25.13 25.45 24.80 25.26 35900
2002-11-05 25.20 25.25 24.80 24.95 18200
2002-11-06 24.90 25.80 24.85 25.56 11700
2002-11-07 25.45 25.45 24.60 24.60 7800
2002-11-08 24.60 24.99 24.40 24.75 34300
2002-11-11 24.75 24.87 23.90 23.90 16100
2002-11-12 23.80 24.15 23.72 24.14 26000
2002-11-13 24.14 24.61 24.01 24.52 13100
2002-11-14 24.77 25.40 24.52 25.40 21700
2002-11-15 25.15 25.53 24.90 24.90 23400
2002-11-18 25.00 25.00 24.33 24.68 16600
2002-11-19 24.68 24.98 24.20 24.25 18000
2002-11-20 24.27 24.85 24.20 24.85 20100
2002-11-21 24.90 25.00 24.64 24.98 27300
2002-11-22 24.95 25.07 24.60 25.07 24700
2002-11-25 24.97 25.44 24.86 25.35 23200
2002-11-26 25.20 25.33 24.40 24.40 52600
2002-11-27 24.35 25.00 24.35 24.90 37100
2002-11-29 24.81 24.89 24.35 24.35 12500
2002-12-02 24.30 25.32 24.27 25.30 25200
2002-12-03 25.25 25.35 24.80 25.24 28200
2002-12-04 25.15 25.22 24.64 24.96 27200
2002-12-05 24.86 24.86 24.40 24.41 14200
2002-12-06 24.35 25.02 24.34 24.93 12500
2002-12-09 24.85 24.85 24.50 24.50 27700
2002-12-10 24.40 24.80 24.28 24.80 23100
2002-12-11 24.75 25.55 24.65 25.55 132100
2002-12-12 25.42 25.50 24.13 24.13 41600
2002-12-13 24.12 24.13 23.40 23.40 26500
2002-12-16 23.30 23.33 22.88 23.11 44200
2002-12-17 23.06 23.25 22.65 23.25 28000
2002-12-18 23.26 23.26 22.70 22.75 18800
2002-12-19 22.75 22.84 22.50 22.50 14000
2002-12-20 22.60 23.04 22.55 23.04 31400
2002-12-23 23.04 23.75 22.94 23.74 25500
2002-12-24 23.74 23.77 23.61 23.62 6000
2002-12-26 23.95 24.12 23.65 23.65 11800
2002-12-27 23.60 23.60 22.90 22.95 10600
2002-12-30 22.97 22.97 22.62 22.62 15100
2002-12-31 22.90 23.20 22.25 22.25 28000
2003-01-02 22.45 23.31 22.25 23.14 23400
2003-01-03 23.25 23.30 22.95 23.10 23000
2003-01-06 23.15 24.30 23.15 24.00 17200
2003-01-07 24.25 24.25 23.65 23.68 12900
2003-01-08 23.67 23.67 23.14 23.25 20500
2003-01-09 23.34 24.75 23.34 24.30 39700
2003-01-10 24.31 24.51 23.98 24.36 12200
2003-01-13 24.30 24.95 24.15 24.50 125100
2003-01-14 24.60 25.35 24.49 25.29 24400
2003-01-15 25.29 25.65 25.20 25.59 46700
2003-01-16 25.70 26.01 25.70 26.01 42500
2003-01-17 25.85 26.12 25.80 25.85 84300
2003-01-21 25.60 25.60 24.90 25.10 54200
2003-01-22 25.11 25.35 24.58 24.58 19800
2003-01-23 24.70 25.60 24.70 25.53 30500
2003-01-24 25.45 25.45 24.79 25.00 29100
2003-01-27 24.98 25.10 24.81 24.98 25700
2003-01-28 24.90 25.15 24.80 25.10 22600
2003-01-29 25.05 25.15 24.95 25.08 38100
2003-01-30 25.10 25.10 24.85 24.91 20900
2003-01-31 24.90 25.31 24.90 25.20 18500
2003-02-03 25.15 25.35 25.00 25.03 12600
2003-02-04 25.07 25.76 25.07 25.66 38000
2003-02-05 25.66 25.75 24.97 25.01 27900
2003-02-06 25.01 25.13 25.00 25.01 19800
2003-02-07 25.30 25.80 25.08 25.08 35100
2003-02-10 25.02 25.54 25.00 25.47 38700
2003-02-11 25.40 26.39 25.40 26.01 43900
2003-02-12 25.97 26.67 25.97 26.15 42400
2003-02-13 26.20 26.84 26.17 26.45 34700
2003-02-14 26.50 26.85 26.48 26.62 71500
2003-02-18 26.70 27.70 26.65 27.70 24900
2003-02-19 27.75 27.75 27.35 27.40 31400
2003-02-20 27.36 27.37 26.90 26.95 8900
2003-02-21 27.00 27.75 26.96 27.49 25300
2003-02-24 27.03 27.20 26.50 26.85 41200
2003-02-25 26.90 27.50 26.75 27.50 20400
2003-02-26 27.50 27.65 27.06 27.24 30700
2003-02-27 27.25 27.84 27.14 27.78 24800
2003-02-28 27.85 28.85 27.80 28.78 36200
2003-03-03 28.85 29.30 28.40 28.55 25200
2003-03-04 28.45 28.74 28.20 28.40 35200
2003-03-05 28.35 28.98 28.35 28.94 27400
2003-03-06 28.95 29.35 28.65 29.33 45000
2003-03-07 29.25 30.28 29.15 29.91 60800
2003-03-10 29.95 29.95 29.10 29.37 35400
2003-03-11 29.38 29.40 28.50 28.70 30900
2003-03-12 28.60 28.60 28.22 28.50 16800
2003-03-13 28.57 29.65 28.57 29.52 36100
2003-03-14 29.65 30.15 29.60 29.60 24800
2003-03-17 29.60 31.05 29.60 31.00 27700
2003-03-18 31.20 31.40 30.80 31.14 45000
2003-03-19 29.52 30.25 29.38 29.68 198000
2003-03-20 29.68 29.68 29.08 29.50 46400
2003-03-21 29.50 30.49 29.42 30.38 26500
2003-03-24 29.60 29.80 28.80 29.14 64000
2003-03-25 29.20 30.20 29.10 30.20 22900
2003-03-26 30.20 30.20 28.92 28.99 26900
2003-03-27 28.99 30.09 28.99 29.90 25400
2003-03-28 29.95 30.35 29.90 30.20 27700
2003-03-31 30.15 30.24 29.72 29.72 23800
2003-04-01 29.73 29.99 29.50 29.90 74900
2003-04-02 29.95 31.25 29.95 30.70 45100
2003-04-03 30.80 31.74 30.74 31.35 31000
2003-04-04 31.25 31.55 30.80 31.17 30300
2003-04-07 31.37 32.00 30.86 30.99 48100
2003-04-08 30.00 30.83 30.00 30.83 48100
2003-04-09 30.83 30.85 30.25 30.35 24500
2003-04-10 30.40 30.40 29.90 29.97 20400
2003-04-11 30.02 30.02 29.85 29.87 19300
2003-04-14 29.95 29.98 29.77 29.80 35900
2003-04-15 29.78 29.94 29.56 29.94 50700
2003-04-16 29.93 29.98 29.45 29.75 90600
2003-04-17 29.80 31.00 29.75 30.95 77500
2003-04-21 31.35 34.25 31.35 32.90 89900
2003-04-22 32.90 34.20 32.30 33.67 71800
2003-04-23 33.42 33.60 33.30 33.57 51100
2003-04-24 33.60 33.85 33.20 33.30 44700
2003-04-25 33.30 33.45 32.82 32.82 22600
2003-04-28 32.83 33.40 32.81 33.36 26900
2003-04-29 33.25 33.60 33.10 33.16 39000
2003-04-30 33.12 33.20 32.62 33.10 43200
2003-05-01 33.03 33.40 33.02 33.29 26000
2003-05-02 33.25 33.80 33.25 33.80 42800
2003-05-05 33.88 33.90 33.59 33.90 35300
2003-05-06 33.88 33.98 33.75 33.76 38600
2003-05-07 33.75 33.75 32.18 32.30 100000
2003-05-08 32.05 32.49 32.00 32.48 32700
2003-05-09 32.48 32.55 32.35 32.55 26100
2003-05-12 32.50 32.50 32.29 32.50 24700
2003-05-13 32.00 32.10 31.57 31.90 23500
2003-05-14 32.10 32.10 31.40 31.56 29000
2003-05-15 31.64 31.96 31.64 31.91 32000
2003-05-16 31.81 31.85 31.15 31.15 39500
2003-05-19 31.19 31.19 30.75 30.82 18900
2003-05-20 30.75 30.80 30.00 30.35 32500
2003-05-21 30.40 30.57 30.05 30.57 18400
2003-05-22 30.55 31.00 30.41 31.00 10500
2003-05-23 30.95 31.30 30.65 31.25 11900
2003-05-27 31.20 32.05 31.20 32.05 12000
2003-05-28 32.10 32.19 32.01 32.08 19900
2003-05-29 32.10 32.50 32.00 32.46 19400
2003-05-30 32.50 33.20 32.49 33.02 68900
2003-06-02 33.02 33.55 32.90 33.23 66700
2003-06-03 33.23 33.95 33.23 33.95 33400
2003-06-04 33.94 34.43 33.83 34.42 45600
2003-06-05 34.35 34.69 34.24 34.50 25100
2003-06-06 34.50 34.57 33.85 33.85 38200
2003-06-09 33.60 33.61 32.54 32.75 26000
2003-06-10 32.82 33.41 32.82 33.41 16400
2003-06-11 33.35 33.35 32.35 32.78 32300
2003-06-12 32.73 32.88 32.50 32.73 28500
2003-06-13 32.68 32.71 31.80 31.80 22000
2003-06-16 31.85 32.30 31.75 32.15 45300
2003-06-17 32.20 33.46 32.11 33.25 26100
2003-06-18 33.15 33.50 32.95 33.00 14700
2003-06-19 32.95 33.68 32.95 33.35 88300
2003-06-20 33.40 33.70 33.20 33.55 23500
2003-06-23 33.55 33.57 32.85 32.85 32100
2003-06-24 32.94 33.17 32.70 33.00 21800
2003-06-25 33.00 33.14 32.29 32.30 42600
2003-06-26 32.35 32.75 32.35 32.60 35700
2003-06-27 32.55 33.40 32.55 33.40 21800
2003-06-30 33.45 33.49 33.15 33.30 34400
2003-07-01 33.25 33.27 32.85 33.21 26300
2003-07-02 33.19 33.54 32.78 33.54 28300
2003-07-03 33.48 33.48 33.19 33.20 8700
2003-07-07 33.30 33.71 33.30 33.70 51700
2003-07-08 33.75 33.76 33.25 33.48 34000
2003-07-09 33.55 33.60 33.40 33.60 31700
2003-07-10 33.55 33.60 33.38 33.40 20000
2003-07-11 33.39 33.52 33.25 33.45 11200
2003-07-14 33.50 33.54 33.45 33.53 13000
2003-07-15 33.55 33.55 32.83 33.14 14000
2003-07-16 33.14 33.24 32.57 32.58 11400
2003-07-17 32.00 32.10 30.41 30.47 66500
2003-07-18 30.50 30.56 29.89 30.33 37500
2003-07-21 30.33 30.33 29.83 29.83 22000
2003-07-22 29.90 30.15 29.72 30.15 23600
2003-07-23 30.30 30.45 30.05 30.32 22400
2003-07-24 30.40 31.24 30.20 30.20 37200
2003-07-25 30.22 30.75 30.10 30.59 48200
2003-07-28 30.65 30.90 29.51 29.53 50700
2003-07-29 29.60 29.75 29.31 29.50 128800
2003-07-30 29.49 29.75 29.10 29.75 58100
2003-07-31 29.85 29.87 29.39 29.48 39800
2003-08-01 29.45 29.45 28.96 29.15 38700
2003-08-04 29.15 29.20 28.85 28.92 13900
2003-08-05 29.05 29.20 28.36 28.36 55800
2003-08-06 28.35 28.35 27.59 27.59 20200
2003-08-07 27.50 27.52 26.94 27.27 49800
2003-08-08 27.50 28.32 27.45 28.22 51500
2003-08-11 28.26 29.17 28.26 28.98 67400
2003-08-12 29.15 29.75 29.12 29.70 49200
2003-08-13 29.75 29.80 29.40 29.72 41100
2003-08-14 29.52 29.75 29.40 29.70 20700
2003-08-15 29.75 30.00 29.75 29.99 37200
2003-08-18 29.99 30.17 29.89 30.17 48100
2003-08-19 30.25 31.12 30.25 31.12 32700
2003-08-20 31.12 31.53 31.02 31.53 51900
2003-08-21 31.53 31.85 31.50 31.70 36000
2003-08-22 31.70 31.70 31.00 31.21 41800
2003-08-25 31.20 31.30 30.61 30.84 19300
2003-08-26 30.75 31.45 30.40 31.30 47500
2003-08-27 31.30 31.30 31.04 31.25 17300
2003-08-28 31.40 31.57 31.15 31.40 31900
2003-08-29 31.35 31.82 31.32 31.51 28300
2003-09-02 31.40 32.35 31.40 32.25 60300
2003-09-03 32.25 33.20 32.25 33.00 42900
2003-09-04 32.95 33.12 32.73 33.12 28400
2003-09-05 33.05 33.25 31.91 32.14 38600
2003-09-08 32.15 32.70 32.10 32.50 40800
2003-09-09 32.45 32.49 32.20 32.45 19700
2003-09-10 32.40 32.40 31.10 31.24 35700
2003-09-11 31.15 32.40 31.07 32.15 28400
2003-09-12 32.08 32.15 31.84 32.07 102400
2003-09-15 32.10 32.55 32.00 32.01 15900
2003-09-16 31.90 32.57 31.89 32.57 31500
2003-09-17 32.56 32.70 32.40 32.56 20500
2003-09-18 32.54 33.50 32.54 33.16 34000
2003-09-19 32.89 33.25 32.54 32.70 25600
2003-09-22 32.60 32.60 31.89 31.90 15900
2003-09-23 31.70 32.25 31.65 32.12 19200
2003-09-24 32.07 32.07 31.01 31.05 39500
2003-09-25 31.05 31.45 30.39 30.40 101200
2003-09-26 30.45 30.83 29.96 30.02 35500
2003-09-29 29.91 30.70 29.76 30.63 21500
2003-09-30 30.65 31.70 29.90 31.02 64700
2003-10-01 31.22 35.10 31.20 35.02 83500
2003-10-02 34.95 35.96 34.08 34.47 97000
2003-10-03 34.47 35.69 34.35 34.85 79700
2003-10-06 35.10 35.65 35.10 35.36 23500
2003-10-07 35.31 35.56 35.15 35.56 19800
2003-10-08 35.54 35.54 35.08 35.28 32000
2003-10-09 35.30 35.70 34.80 35.24 33400
2003-10-10 35.20 35.45 34.76 35.45 13100
2003-10-13 35.50 36.90 35.48 36.71 33500
2003-10-14 36.85 37.98 36.85 37.95 47900
2003-10-15 37.95 37.99 37.03 37.35 38700
2003-10-16 38.00 39.30 37.99 39.05 88500
2003-10-17 38.85 38.85 37.40 38.01 67100
2003-10-20 38.10 38.99 38.10 38.87 35100
2003-10-21 38.87 38.96 38.55 38.85 34400
2003-10-22 39.35 39.36 37.96 37.96 44800
2003-10-23 37.95 38.50 37.80 38.25 43100
2003-10-24 38.25 38.30 37.05 37.60 59000
2003-10-27 37.70 38.40 37.65 38.05 35500
2003-10-28 38.20 38.53 37.86 38.53 43000
2003-10-29 38.40 39.49 38.40 39.37 35200
2003-10-30 39.50 39.75 39.45 39.65 39500
2003-10-31 39.65 39.98 39.50 39.98 30600
2003-11-03 40.00 42.38 40.00 42.28 99500
2003-11-04 42.43 43.53 42.15 43.41 128000
2003-11-05 43.26 43.45 43.10 43.23 55000
2003-11-06 43.23 43.28 42.64 43.28 44400
2003-11-07 43.28 44.00 43.28 43.68 38400
2003-11-10 43.68 44.09 42.92 42.92 34000
2003-11-11 42.82 42.83 41.40 41.46 50600
2003-11-12 41.46 42.33 41.46 42.25 97600
2003-11-13 42.75 44.30 42.70 43.85 70600
2003-11-14 43.75 44.40 43.70 43.90 72800
2003-11-17 43.65 43.80 42.40 43.10 73500
2003-11-18 43.11 43.11 40.97 41.01 71500
2003-11-19 40.90 40.95 40.05 40.13 85500
2003-11-20 39.88 41.70 39.00 41.10 170800
2003-11-21 41.35 41.85 41.25 41.60 81600
2003-11-24 41.70 43.15 41.70 43.00 61900
2003-11-25 43.25 43.79 43.25 43.50 47500
2003-11-26 43.60 43.95 43.50 43.80 36400
2003-11-28 43.75 44.00 43.74 43.90 11000
2003-12-01 44.75 45.30 44.75 45.20 77300
2003-12-02 45.40 45.71 44.78 44.92 38000
2003-12-03 44.97 45.65 44.00 44.00 31600
2003-12-04 44.05 44.15 43.05 43.50 54500
2003-12-05 43.45 43.60 43.20 43.55 28600
2003-12-08 43.50 44.60 43.35 44.60 36900
2003-12-09 44.50 44.60 42.90 43.00 33900
2003-12-10 42.99 42.99 41.86 41.98 28400
2003-12-11 42.05 42.50 42.05 42.44 49200
2003-12-12 42.19 42.58 41.75 42.58 31900
2003-12-15 42.70 42.81 42.15 42.20 68700
2003-12-16 42.20 42.60 42.18 42.51 39000
2003-12-17 42.61 42.65 42.35 42.51 29000
2003-12-18 42.45 42.82 42.26 42.82 29800
2003-12-19 42.82 43.00 42.55 43.00 37700
2003-12-22 43.00 43.68 43.00 43.68 30700
2003-12-23 43.68 44.20 43.40 44.20 28500
2003-12-24 44.19 44.20 43.95 43.95 6700
2003-12-26 43.90 44.09 43.90 44.01 5400
2003-12-29 44.11 45.75 44.00 45.75 64800
2003-12-30 45.70 45.70 45.00 45.50 30700
2003-12-31 45.40 45.40 44.12 44.12 39900
2004-01-02 44.17 44.91 44.17 44.83 18000
2004-01-05 43.75 46.56 43.75 46.18 102900
2004-01-06 48.00 49.74 48.00 48.10 208000
2004-01-07 48.00 48.04 47.00 47.40 70800
2004-01-08 47.50 47.55 46.93 47.15 60300
2004-01-09 47.10 47.10 46.50 46.60 45600
2004-01-12 46.70 47.45 46.50 47.37 43600
2004-01-13 47.45 47.45 46.15 46.58 50300
2004-01-14 46.68 47.12 46.68 46.96 23200
2004-01-15 47.06 47.42 46.38 47.42 26700
2004-01-16 47.48 47.73 47.40 47.47 40700
2004-01-20 47.60 48.00 47.05 48.00 45400
2004-01-21 47.85 48.75 47.62 48.74 71000
2004-01-22 48.74 48.75 47.77 48.63 86300
2004-01-23 48.60 48.61 47.80 48.35 58900
2004-01-26 48.35 48.50 48.05 48.39 30100
2004-01-27 48.45 48.50 46.86 47.00 58100
2004-01-28 46.95 47.30 46.40 47.19 56400
2004-01-29 47.00 47.10 46.20 46.50 108100
2004-01-30 46.48 46.80 45.70 46.55 41000
2004-02-02 46.65 46.69 45.60 46.00 50500
2004-02-03 46.10 46.10 44.80 45.70 61700
2004-02-04 45.80 45.80 43.87 43.96 57300
2004-02-05 46.50 50.00 46.31 49.55 210600
2004-02-06 50.00 53.95 50.00 53.39 188800
2004-02-09 51.65 54.35 51.65 54.15 148200
2004-02-10 54.10 54.48 52.95 54.35 125500
2004-02-11 54.10 54.10 53.05 53.96 48700
2004-02-12 53.80 53.80 53.21 53.22 39500
2004-02-13 53.37 53.45 52.03 52.04 57800
2004-02-17 52.40 54.38 52.40 54.14 47000
2004-02-18 54.00 54.05 53.40 53.87 56900
2004-02-19 53.90 54.00 52.20 52.20 78100
2004-02-20 52.40 52.40 50.90 51.30 113900
2004-02-23 51.30 51.42 49.71 49.82 103400
2004-02-24 49.57 51.14 49.45 50.70 135900
2004-02-25 50.50 50.75 50.25 50.50 50500
2004-02-26 50.35 51.70 50.28 51.47 61700
2004-02-27 51.22 52.00 51.07 52.00 72500
2004-03-01 52.00 53.16 52.00 52.99 157200
2004-03-02 52.90 53.65 52.67 53.00 75000
2004-03-03 53.00 53.20 51.85 52.70 35000
2004-03-04 52.50 53.50 52.02 53.19 37200
2004-03-05 52.65 53.48 52.35 53.39 56400
2004-03-08 53.39 53.75 53.08 53.51 103400
2004-03-09 53.51 53.92 52.55 52.55 80000
2004-03-10 52.69 53.00 51.98 52.20 83300
2004-03-11 52.00 52.35 51.55 51.87 77400
2004-03-12 51.87 53.24 50.52 52.70 65700
2004-03-15 52.60 52.90 50.95 50.95 115500
2004-03-16 51.10 51.85 50.70 51.80 77400
2004-03-17 51.90 52.50 51.75 52.50 41100
2004-03-18 52.35 52.35 51.02 51.24 31200
2004-03-19 51.44 51.95 50.93 51.55 51900
2004-03-22 51.55 51.65 49.96 50.02 60900
2004-03-23 50.27 51.40 50.15 50.53 60200
2004-03-24 50.40 51.71 50.40 51.60 54600
2004-03-25 51.50 53.29 51.50 53.15 73900
2004-03-26 53.15 53.20 52.00 52.20 34200
2004-03-29 52.40 53.99 52.40 53.10 55300
2004-03-30 53.10 53.75 52.90 53.75 41000
2004-03-31 53.81 53.95 53.37 53.37 36500
2004-04-01 53.37 54.00 53.25 53.80 51600
2004-04-02 54.00 59.11 54.00 58.40 178500
2004-04-05 58.00 59.77 57.25 59.74 78200
2004-04-06 59.80 59.82 58.00 58.01 60700
2004-04-07 58.00 58.00 56.72 57.40 110100
2004-04-08 57.65 58.10 56.80 57.33 70600
2004-04-12 57.30 57.69 57.12 57.50 35800
2004-04-13 57.60 57.60 55.48 55.68 56000
2004-04-14 55.43 55.74 54.38 55.20 61600
2004-04-15 55.40 55.50 54.10 54.75 50900
2004-04-16 55.00 55.60 54.71 55.59 65600
2004-04-19 55.34 55.95 54.65 55.95 47100
2004-04-20 56.00 56.40 53.50 53.50 49700
2004-04-21 53.70 55.65 53.51 55.29 81100
2004-04-22 58.50 61.70 58.05 61.00 526100
2004-04-23 61.50 62.90 61.35 61.95 264400
2004-04-26 60.75 61.95 59.71 60.17 143500
2004-04-27 60.37 61.52 60.37 61.50 121900
2004-04-28 61.50 61.50 59.60 59.85 79000
2004-04-29 59.90 60.86 59.48 59.52 114900
2004-04-30 59.52 60.30 58.70 59.70 151400
2004-05-03 60.20 60.89 59.77 60.51 157200
2004-05-04 60.65 62.05 60.21 61.67 85500
2004-05-05 61.67 62.21 61.15 61.40 78100
2004-05-06 61.40 61.40 59.60 59.95 117400
2004-05-07 59.95 60.35 59.05 59.06 108200
2004-05-10 58.50 58.54 56.00 58.07 121100
2004-05-11 59.20 60.35 59.20 60.30 94800
2004-05-12 60.55 60.55 58.10 60.20 115400
2004-05-13 60.20 61.00 59.74 60.10 115600
2004-05-14 60.25 60.40 58.25 59.10 92200
2004-05-17 59.09 59.09 57.65 57.90 67700
2004-05-18 58.15 60.00 58.15 59.63 65500
2004-05-19 60.13 60.75 58.50 58.68 88500
2004-05-20 58.75 59.80 58.50 59.21 63200
2004-05-21 59.70 60.00 58.89 60.00 55400
2004-05-24 60.25 60.90 60.25 60.64 46000
2004-05-25 60.70 62.58 59.65 62.58 122800
2004-05-26 63.50 64.10 62.41 64.00 137200
2004-05-27 64.00 64.50 61.43 62.13 180100
2004-05-28 62.20 62.30 61.00 61.45 121300
2004-06-01 61.30 62.95 60.75 62.60 143600
2004-06-02 62.80 63.30 61.86 62.30 91600
2004-06-03 62.30 63.55 61.00 62.61 150500
2004-06-04 63.11 65.75 63.05 64.72 169000
2004-06-07 64.85 66.50 64.85 66.02 111400
2004-06-08 66.02 66.03 65.41 65.65 72200
2004-06-09 65.65 65.75 64.99 65.45 87800
2004-06-10 65.25 66.12 64.85 65.75 100500
2004-06-14 65.83 65.85 63.24 63.50 111100
2004-06-15 63.72 68.15 63.72 66.68 250600
2004-06-16 66.70 66.91 65.53 66.11 118100
2004-06-17 66.20 66.20 65.15 65.45 64300
2004-06-18 65.45 67.60 65.19 66.00 109200
2004-06-21 66.15 66.76 65.62 65.75 69700
2004-06-22 65.90 65.90 64.50 65.70 78800
2004-06-23 65.71 67.30 65.45 67.00 50800
2004-06-24 67.18 69.43 66.85 68.50 112700
2004-06-25 68.70 70.50 68.70 69.55 144100
2004-06-28 70.50 71.29 70.08 70.76 109800
2004-06-29 70.76 71.36 69.55 69.90 97700
2004-06-30 70.15 71.00 69.69 69.90 113900
2004-07-01 69.90 70.15 66.90 67.72 173000
2004-07-02 68.05 68.18 66.25 67.75 95600
2004-07-06 68.50 68.50 64.75 65.04 195500
2004-07-07 65.04 65.92 65.04 65.74 92800
2004-07-08 65.74 65.74 64.14 65.00 129500
2004-07-09 65.25 66.08 65.05 66.00 69300
2004-07-12 66.20 66.20 63.80 65.25 171700
2004-07-13 65.40 66.10 65.30 65.45 45700
2004-07-14 65.35 66.45 64.86 65.21 90700
2004-07-15 65.40 66.05 64.92 65.00 50100
2004-07-16 65.00 65.45 64.56 65.00 91800
2004-07-19 65.25 65.25 64.75 65.00 75000
2004-07-20 65.15 65.15 63.69 63.73 190700
2004-07-21 63.98 64.50 59.13 59.13 318200
2004-07-22 53.73 53.73 44.70 47.14 2566400
2004-07-23 47.00 47.03 43.25 46.30 1076400
2004-07-26 46.30 47.79 45.84 45.97 545900
2004-07-27 45.97 47.12 45.97 47.04 201400
2004-07-28 47.10 48.15 46.99 48.00 258900
2004-07-29 48.25 49.65 48.25 49.65 216600
2004-07-30 49.72 50.40 49.08 49.45 144800
2004-08-02 49.30 49.50 48.17 49.12 202400
2004-08-03 48.50 48.69 47.11 47.56 183900
2004-08-04 47.35 47.95 46.16 47.81 158200
2004-08-05 47.66 47.74 46.45 46.80 178800
2004-08-06 46.80 46.80 45.00 45.11 190100
2004-08-09 45.30 45.81 45.00 45.76 135800
2004-08-10 45.80 47.52 45.80 47.52 220000
2004-08-11 47.52 47.52 45.06 46.20 163900
2004-08-12 46.00 46.00 45.00 45.08 105000
2004-08-13 45.16 45.50 44.11 44.85 141400
2004-08-16 44.85 45.45 44.63 45.18 138300
2004-08-17 45.40 45.95 45.06 45.25 90100
2004-08-18 45.25 47.62 45.14 47.62 107500
2004-08-19 47.45 47.67 46.91 47.10 183000
2004-08-20 47.16 48.85 47.10 48.85 103600
2004-08-23 49.10 49.15 47.32 47.50 70000
2004-08-24 47.75 47.85 46.65 47.08 60600
2004-08-25 47.15 47.94 46.18 47.75 51700
2004-08-26 47.82 47.82 47.26 47.31 45000
2004-08-27 47.51 48.10 47.33 48.01 40600
2004-08-30 47.76 47.86 46.00 46.13 77400
2004-08-31 46.30 46.80 45.15 46.39 77800
2004-09-01 46.55 48.22 46.55 48.10 81400
2004-09-02 48.10 48.28 46.39 47.96 162500
2004-09-03 47.90 47.91 45.93 46.24 131100
2004-09-07 46.00 48.41 46.00 48.10 170900
2004-09-08 48.10 48.52 47.43 47.44 75900
2004-09-09 47.54 47.95 47.13 47.46 89100
2004-09-10 47.66 48.10 47.30 48.02 55100
2004-09-13 48.02 48.18 47.35 47.77 82900
2004-09-14 47.80 48.17 47.42 47.82 122000
2004-09-15 47.82 47.82 46.83 46.94 86800
2004-09-16 47.15 47.79 47.15 47.71 58000
2004-09-17 47.71 47.72 46.21 46.65 105500
2004-09-20 42.25 42.40 39.80 41.25 916300
2004-09-21 41.15 42.40 41.11 42.00 154000
2004-09-22 42.00 42.00 41.59 41.79 135200
2004-09-23 41.60 41.95 41.30 41.80 83400
2004-09-24 41.80 42.04 41.60 41.92 72500
2004-09-27 41.88 41.88 41.26 41.57 119400
2004-09-28 41.40 42.30 41.30 42.30 154900
2004-09-29 42.30 42.90 41.83 42.53 116800
2004-09-30 42.33 42.93 41.90 42.49 74200
2004-10-01 42.70 43.96 42.70 43.80 67500
2004-10-04 43.00 43.62 42.11 42.90 208500
2004-10-05 42.96 43.40 42.90 42.94 56900
2004-10-06 42.94 43.59 42.94 43.53 78900
2004-10-07 43.43 43.46 42.66 42.75 93500
2004-10-08 42.65 42.71 41.57 42.00 65500
2004-10-11 42.00 42.15 41.60 41.70 54600
2004-10-12 41.60 41.80 41.00 41.45 55300
2004-10-13 41.55 42.10 40.91 41.38 79600
2004-10-14 41.20 41.23 40.75 40.75 53900
2004-10-15 40.75 41.25 40.45 40.81 116200
2004-10-18 40.61 41.75 40.61 41.48 48400
2004-10-19 41.58 42.10 40.78 40.93 46200
2004-10-20 40.50 40.54 39.94 40.10 101400
2004-10-21 39.90 43.75 38.80 43.00 227800
2004-10-22 43.00 43.21 41.92 42.47 67000
2004-10-25 42.25 42.60 41.40 42.40 141600
2004-10-26 42.25 42.25 41.06 41.89 148000
2004-10-27 41.80 43.26 41.80 43.21 94700
2004-10-28 43.05 43.53 42.95 43.28 53600
2004-10-29 43.53 43.89 42.66 42.92 50300
2004-11-01 42.80 43.52 42.25 43.15 39400
2004-11-02 43.20 44.41 43.10 43.26 85700
2004-11-03 43.80 44.50 43.80 44.14 57100
2004-11-04 44.20 45.06 43.88 44.99 81400
2004-11-05 45.00 45.58 44.84 45.04 155900
2004-11-08 44.90 45.04 44.48 44.55 96000
2004-11-09 44.65 44.95 44.33 44.75 56600
2004-11-10 44.63 45.55 44.46 45.03 59100
2004-11-11 45.13 46.19 45.01 46.10 53400
2004-11-12 46.25 47.33 46.00 47.13 89700
2004-11-15 47.13 47.88 47.03 47.59 109300
2004-11-16 47.40 47.63 47.35 47.50 98600
2004-11-17 47.55 48.20 47.55 47.96 47400
2004-11-18 47.93 48.08 47.38 47.50 106600
2004-11-19 47.50 47.64 47.10 47.17 116000
2004-11-22 47.00 47.87 46.94 47.61 73800
2004-11-23 47.45 47.46 46.69 46.70 46600
2004-11-24 46.76 47.26 46.76 47.15 94600
2004-11-26 47.20 47.35 46.85 46.85 14300
2004-11-29 46.90 47.99 46.75 47.57 80600
2004-11-30 47.60 47.65 47.20 47.45 69000
2004-12-01 47.60 47.99 47.51 47.93 73600
2004-12-02 47.83 48.60 47.75 48.18 80400
2004-12-03 48.10 48.17 47.50 47.55 40200
2004-12-06 47.35 47.38 46.86 46.86 31400
2004-12-07 47.00 47.01 45.45 45.45 57900
2004-12-08 45.60 45.85 45.43 45.78 52500
2004-12-09 45.72 47.05 45.22 46.90 67200
2004-12-10 46.85 46.85 45.86 46.10 52900
2004-12-13 46.25 46.50 45.99 46.45 32100
2004-12-14 46.55 46.75 46.27 46.45 44600
2004-12-15 46.35 46.55 46.20 46.34 33400
2004-12-16 46.30 46.70 45.12 45.65 44200
2004-12-17 45.60 45.65 44.91 45.28 129000
2004-12-20 45.45 45.77 44.15 44.22 155700
2004-12-21 44.23 44.35 42.90 43.40 163800
2004-12-22 42.25 42.58 41.82 42.35 501800
2004-12-23 42.43 42.70 42.03 42.20 85400
2004-12-27 42.40 43.19 42.40 42.76 241000
2004-12-28 42.60 43.20 42.50 42.81 102900
2004-12-29 42.79 43.24 42.78 43.12 119000
2004-12-30 43.10 43.38 43.07 43.10 69500
2004-12-31 43.00 43.35 43.00 43.10 47600
2005-01-03 43.10 43.22 42.40 42.50 132700
2005-01-04 42.50 43.27 41.90 42.16 165300
2005-01-05 41.95 42.54 41.91 41.95 152100
2005-01-06 41.95 42.02 41.59 41.70 165200
2005-01-07 41.75 41.75 40.52 41.30 105100
2005-01-10 41.15 42.07 40.92 41.73 107900
2005-01-11 41.93 42.10 41.54 42.10 124900
2005-01-12 42.20 42.24 41.46 42.10 118700
2005-01-13 42.00 42.00 40.94 41.20 112000
2005-01-14 41.45 42.10 41.45 41.84 245700
2005-01-18 41.90 43.11 41.70 43.05 93400
2005-01-19 43.06 43.06 41.77 42.00 67400
2005-01-20 41.97 41.97 41.05 41.18 82300
2005-01-21 41.27 41.73 40.78 41.00 65200
2005-01-24 41.05 41.16 40.80 40.91 58100
2005-01-25 40.91 41.42 39.85 40.03 73200
2005-01-26 40.10 41.53 40.05 41.53 60200
2005-01-27 41.50 41.99 41.33 41.72 52500
2005-01-28 41.65 41.93 41.33 41.80 59900
2005-01-31 42.00 42.60 42.00 42.52 48900
2005-02-01 42.45 43.29 42.36 42.91 69100
2005-02-02 43.00 43.00 41.92 42.60 45100
2005-02-03 42.50 42.50 41.26 41.68 44300
2005-02-04 41.58 42.65 41.58 42.65 40800
2005-02-07 42.70 42.89 42.36 42.76 58300
2005-02-08 42.70 43.90 42.70 43.75 56900
2005-02-09 43.75 43.93 42.50 42.70 34800
2005-02-10 42.71 42.87 42.06 42.55 32700
2005-02-11 42.45 43.35 41.96 43.30 61800
2005-02-14 43.40 43.40 42.15 42.50 45500
2005-02-15 42.60 43.12 42.25 43.00 69500
2005-02-16 43.00 43.45 42.70 42.80 47700
2005-02-17 42.90 43.06 41.98 42.09 49200
2005-02-18 42.34 46.40 42.10 46.00 139200
2005-02-22 45.90 46.35 44.30 44.60 93600
2005-02-23 44.60 44.92 44.25 44.71 48700
2005-02-24 44.61 45.05 44.15 44.88 62400
2005-02-25 44.95 45.80 44.36 45.71 33000
2005-02-28 45.61 45.70 44.90 45.66 58400
2005-03-01 45.63 46.15 45.35 45.35 38900
2005-03-02 45.20 45.85 45.05 45.43 34400
2005-03-03 45.33 46.50 45.33 46.30 40900
2005-03-04 44.50 44.75 42.71 43.65 300200
2005-03-07 43.65 44.25 43.59 43.90 212400
2005-03-08 43.75 43.95 42.50 42.50 53300
2005-03-09 42.54 42.54 41.70 42.02 63700
2005-03-10 42.06 42.36 41.91 41.95 82000
2005-03-11 41.96 42.25 41.90 42.00 91500
2005-03-14 41.97 42.15 41.70 41.98 64200
2005-03-15 42.00 42.24 40.90 41.00 90600
2005-03-16 41.00 41.51 40.88 41.07 80400
2005-03-17 41.00 41.39 40.60 41.18 72500
2005-03-18 41.19 41.55 41.08 41.55 140300
2005-03-21 41.45 41.45 40.40 40.93 90800
2005-03-22 40.70 41.37 40.62 40.75 154800
2005-03-23 40.00 40.08 39.67 40.00 125400
2005-03-24 40.00 40.25 39.95 40.05 50600
2005-03-28 40.15 40.36 39.80 40.09 80400
2005-03-29 40.20 40.25 39.13 39.30 82100
2005-03-30 39.35 40.00 39.35 40.00 49700
2005-03-31 39.90 40.03 39.70 40.00 73500
2005-04-01 40.00 40.30 39.08 39.47 138200
2005-04-04 39.37 39.62 38.86 39.58 97600
2005-04-05 39.47 39.51 39.29 39.30 65000
2005-04-06 39.36 39.45 39.24 39.24 58800
2005-04-07 39.19 39.20 38.70 39.09 31200
2005-04-08 39.15 39.39 39.13 39.26 72500
2005-04-11 39.50 39.50 38.35 38.52 82600
2005-04-12 38.45 39.15 38.42 38.98 88400
2005-04-13 39.05 39.05 38.08 38.51 42400
2005-04-14 38.50 38.50 36.90 36.90 56400
2005-04-15 36.90 36.90 35.35 35.70 87400
2005-04-18 35.60 36.06 35.50 35.96 51500
2005-04-19 35.96 36.10 35.41 35.94 55000
2005-04-20 36.01 36.41 35.71 35.80 70700
2005-04-21 36.00 37.40 36.00 36.81 96700
2005-04-22 36.70 37.56 36.25 36.93 162500
2005-04-25 36.99 37.00 33.87 35.34 340000
2005-04-26 35.40 35.40 34.00 34.95 164800
2005-04-27 34.85 34.92 34.25 34.83 146800
2005-04-28 34.73 34.91 34.57 34.65 152900
2005-04-29 34.85 35.00 34.30 34.54 160600
2005-05-02 34.56 34.97 34.40 34.97 136100
2005-05-03 34.77 34.86 34.22 34.65 188100
2005-05-04 34.67 35.13 34.40 35.10 94700
2005-05-05 35.02 35.43 35.01 35.38 71500
2005-05-06 35.50 35.99 35.50 35.89 79000
2005-05-09 36.00 36.26 35.41 36.24 74800
2005-05-10 36.04 36.25 35.70 35.93 124700
2005-05-11 35.93 36.22 35.76 36.19 61300
2005-05-12 36.26 36.45 35.40 35.77 89600
2005-05-13 35.72 36.77 35.66 36.62 103600
2005-05-16 36.70 37.20 36.35 37.10 192200
2005-05-17 37.02 37.28 36.90 37.18 77700
2005-05-18 37.40 39.92 37.40 38.90 117500
2005-05-19 39.04 39.31 38.50 39.27 74700
2005-05-20 39.35 39.98 38.88 39.66 81500
2005-05-23 39.60 40.15 39.46 39.80 98900
2005-05-24 39.70 40.14 39.70 40.00 62400
2005-05-25 39.80 40.13 39.47 40.12 75700
2005-05-26 40.08 41.00 40.08 41.00 42100
2005-05-27 41.00 41.77 41.00 41.59 51700
2005-05-31 41.48 41.73 40.96 41.39 70400
2005-06-01 41.25 41.75 40.76 41.44 56200
2005-06-02 40.75 42.00 40.69 41.55 83200
2005-06-03 41.36 42.27 41.25 42.25 69800
2005-06-06 42.15 42.15 40.71 41.88 81300
2005-06-07 41.96 43.10 41.92 42.90 105200
2005-06-08 42.90 43.15 42.82 43.12 62200
2005-06-09 43.04 43.62 42.92 43.53 29700
2005-06-10 43.43 43.75 42.85 43.00 43000
2005-06-13 42.83 45.00 42.83 44.72 80800
2005-06-14 44.50 45.00 44.40 44.85 59900
2005-06-15 44.90 45.00 44.30 44.55 76200
2005-06-16 44.47 44.65 44.05 44.65 96300
2005-06-17 44.85 44.99 43.95 44.16 171700
2005-06-20 41.50 43.21 41.50 42.40 301300
2005-06-21 42.28 42.75 42.25 42.40 119400
2005-06-22 42.50 42.68 42.10 42.45 95100
2005-06-23 42.36 42.36 40.86 41.15 109400
2005-06-24 41.06 41.06 39.71 40.35 95600
2005-06-27 40.25 40.25 39.92 40.04 116200
2005-06-28 40.04 41.04 40.04 40.75 88000
2005-06-29 40.85 40.98 40.28 40.67 77800
2005-06-30 40.75 41.23 40.48 40.55 108300
2005-07-01 40.55 40.82 40.44 40.65 38800
2005-07-05 40.58 41.00 40.25 41.00 55900
2005-07-06 40.80 41.35 40.65 41.00 35600
2005-07-07 39.97 40.60 39.56 40.41 54400
2005-07-08 38.50 41.64 38.20 40.90 204600
2005-07-11 40.90 41.90 40.80 41.46 136100
2005-07-12 41.44 41.50 40.96 41.19 105600
2005-07-13 41.10 41.26 40.67 41.10 91200
2005-07-14 41.22 41.31 41.05 41.26 67300
2005-07-15 40.92 41.11 40.30 40.56 54000
2005-07-18 40.40 40.59 39.75 40.49 40900
2005-07-19 40.40 41.18 40.10 40.70 110900
2005-07-20 40.45 41.75 40.31 41.75 45000
2005-07-21 41.50 41.50 40.25 41.00 96000
2005-07-22 41.10 41.25 40.70 41.10 83000
2005-07-25 41.22 41.53 41.08 41.20 56200
2005-07-26 41.36 41.50 40.94 41.40 54200
2005-07-27 41.50 41.50 40.04 40.95 70400
2005-07-28 41.09 41.68 41.09 41.62 44400
2005-07-29 41.52 41.88 40.79 40.82 93100
2005-08-01 40.67 41.22 40.60 41.03 72600
2005-08-02 41.13 41.76 40.98 41.65 57900
2005-08-03 41.55 41.65 40.60 41.00 50100
2005-08-04 40.90 40.90 39.72 40.23 79900
2005-08-05 40.23 40.42 39.95 40.18 69200
2005-08-08 40.05 40.06 39.27 39.71 67400
2005-08-09 39.71 40.25 39.69 39.97 31600
2005-08-10 39.97 40.53 39.60 39.90 139900
2005-08-11 39.85 40.82 39.84 40.53 51600
2005-08-12 40.53 40.53 39.84 40.16 50400
2005-08-15 40.10 40.62 39.61 40.39 36200
2005-08-16 40.36 40.36 39.63 39.76 37500
2005-08-17 39.70 40.21 39.53 40.05 30300
2005-08-18 39.80 39.93 39.47 39.58 36200
2005-08-19 39.58 39.61 39.13 39.19 20400
2005-08-22 39.29 39.50 39.05 39.39 24100
2005-08-23 39.34 39.45 38.90 39.20 21300
2005-08-24 39.15 39.69 38.84 38.88 57600
2005-08-25 38.87 39.15 38.29 38.55 64300
2005-08-26 38.40 38.51 37.70 38.02 58500
2005-08-29 37.92 39.05 37.71 39.00 142200
2005-08-30 38.90 39.00 38.28 38.82 58900
2005-08-31 38.83 39.78 38.64 39.07 137200
2005-09-01 39.10 39.64 39.10 39.39 75600
2005-09-02 39.45 39.56 39.19 39.42 25800
2005-09-06 39.50 40.24 39.30 40.20 67800
2005-09-07 40.10 40.28 39.82 40.07 47000
2005-09-08 39.92 39.92 39.11 39.58 49800
2005-09-09 39.58 39.76 39.26 39.40 55700
2005-09-12 39.26 40.69 39.12 40.66 70200
2005-09-13 40.52 40.59 39.60 39.83 64200
2005-09-14 39.91 39.95 39.19 39.41 38300
2005-09-15 39.41 39.57 39.23 39.50 33700
2005-09-16 39.75 39.75 39.10 39.50 91000
2005-09-19 39.35 39.35 38.37 38.67 31800
2005-09-20 38.87 38.90 37.51 37.65 73500
2005-09-21 37.45 37.47 36.44 36.52 78000
2005-09-22 36.27 36.98 35.80 36.82 78800
2005-09-23 36.82 37.33 36.61 37.25 52600
2005-09-26 37.00 37.34 36.79 37.23 72500
2005-09-27 37.27 37.72 36.85 37.27 83500
2005-09-28 37.27 38.01 37.27 37.79 86800
2005-09-29 37.82 38.74 37.79 38.64 68800
2005-09-30 38.84 38.94 38.21 38.70 68300
2005-10-03 38.60 39.24 38.60 39.09 55400
2005-10-04 39.15 40.05 38.18 38.35 69000
2005-10-05 38.22 38.41 37.20 37.55 96800
2005-10-06 37.60 38.16 36.68 37.56 56400
2005-10-07 37.70 38.00 37.60 37.68 24600
2005-10-10 38.63 38.63 37.15 37.19 34700
2005-10-11 37.29 37.39 36.32 36.32 95000
2005-10-12 36.42 36.57 35.29 35.99 93800
2005-10-13 35.85 36.60 35.75 36.46 119500
2005-10-14 36.66 36.96 36.25 36.95 53800
2005-10-17 36.94 37.22 36.31 37.20 84100
2005-10-18 37.00 37.00 36.30 36.60 79000
2005-10-19 36.40 38.25 35.87 38.25 66000
2005-10-20 37.15 37.15 34.63 35.55 132400
2005-10-21 35.65 36.35 35.50 36.17 135600
2005-10-24 36.30 36.95 36.24 36.73 47100
2005-10-25 36.54 36.54 35.54 36.14 143500
2005-10-26 36.00 36.60 35.62 36.04 72400
2005-10-27 35.90 35.98 35.30 35.40 60000
2005-10-28 35.62 36.10 35.41 36.05 86500
2005-10-31 36.15 37.70 36.15 37.35 81800
2005-11-01 37.15 37.15 35.96 36.25 74100
2005-11-02 36.19 37.60 36.03 37.55 59200
2005-11-03 37.70 37.80 36.57 36.99 74700
2005-11-04 36.95 37.50 36.70 37.50 42100
2005-11-07 37.70 37.97 36.96 37.43 64100
2005-11-08 37.26 37.88 37.18 37.75 38800
2005-11-09 37.85 37.85 37.42 37.54 91500
2005-11-10 37.50 38.00 36.75 37.84 49600
2005-11-11 37.77 37.90 37.21 37.55 32100
2005-11-14 37.65 37.65 37.08 37.44 30900
2005-11-15 37.37 37.76 37.05 37.11 35300
2005-11-16 37.21 37.21 36.33 36.65 40500
2005-11-17 36.77 37.71 36.68 37.71 28700
2005-11-18 37.90 38.44 37.78 38.40 44800
2005-11-21 38.55 39.26 38.05 39.08 45700
2005-11-22 39.08 39.24 38.91 39.00 45100
2005-11-23 38.97 39.34 38.85 39.00 39300
2005-11-25 38.90 38.90 38.54 38.79 9800
2005-11-28 38.69 38.69 37.61 37.70 78300
2005-11-29 37.86 38.32 37.75 38.32 56400
2005-11-30 38.40 38.47 38.14 38.30 86300
2005-12-01 38.80 39.00 38.30 39.00 110200
2005-12-02 39.06 40.01 38.80 40.00 50100
2005-12-05 40.00 40.00 39.02 39.47 35400
2005-12-06 39.56 40.59 39.48 40.03 44100
2005-12-07 40.03 40.04 39.14 39.39 54600
2005-12-08 39.39 40.09 39.10 40.08 55200
2005-12-09 40.03 40.74 39.70 40.63 51600
2005-12-12 40.83 40.83 40.31 40.70 31100
2005-12-13 40.64 41.14 40.42 40.93 62700
2005-12-14 40.93 41.33 40.65 41.29 36800
2005-12-15 41.16 41.40 40.36 40.80 91600
2005-12-16 40.95 41.00 40.13 40.35 134400
2005-12-19 40.15 40.20 38.27 38.62 71700
2005-12-20 38.77 39.20 38.53 39.10 46800
2005-12-21 39.19 39.46 38.89 39.27 96300
2005-12-22 39.42 39.82 39.17 39.82 37800
2005-12-23 39.92 41.00 39.91 40.63 77100
2005-12-27 40.65 40.76 38.84 38.84 54900
2005-12-28 38.96 39.45 38.65 39.36 33700
2005-12-29 39.46 39.77 39.22 39.27 29000
2005-12-30 39.02 39.48 38.85 39.18 39700
2006-01-03 39.38 40.20 38.50 39.78 79600
2006-01-04 40.00 40.65 39.88 40.60 76100
2006-01-05 40.50 40.56 40.19 40.50 19200
2006-01-06 40.75 41.30 40.25 41.10 24300
2006-01-09 47.25 47.95 45.00 45.88 492100
2006-01-10 45.68 46.40 45.10 45.64 250600
2006-01-11 45.47 46.79 45.46 46.79 96200
2006-01-12 46.54 46.75 45.90 46.20 105500
2006-01-13 46.35 46.55 45.83 46.08 57800
2006-01-17 45.90 46.14 45.70 45.88 79400
2006-01-18 45.70 46.30 45.60 46.07 31500
2006-01-19 46.18 47.38 45.97 46.68 82300
2006-01-20 46.90 46.90 45.12 45.18 87400
2006-01-23 45.38 45.44 44.57 44.81 48400
2006-01-24 45.00 45.56 44.93 45.49 42300
2006-01-25 45.59 45.59 44.32 45.00 49500
2006-01-26 45.16 46.90 45.16 46.90 79500
2006-01-27 46.98 48.00 46.86 47.00 115000
2006-01-30 47.04 47.22 46.93 47.05 66300
2006-01-31 47.00 47.49 47.00 47.11 92800
2006-02-01 47.05 47.50 46.97 47.21 56300
2006-02-02 47.11 47.40 47.00 47.40 70000
2006-02-03 47.35 47.89 47.29 47.42 57300
2006-02-06 47.42 47.88 47.20 47.83 46400
2006-02-07 47.68 47.94 47.45 47.46 96700
2006-02-08 47.53 48.28 47.40 48.04 36900
2006-02-09 48.03 48.23 47.63 47.65 47200
2006-02-10 47.60 48.08 47.48 47.84 36300
2006-02-13 47.84 47.90 47.51 47.80 45800
2006-02-14 47.90 48.80 47.70 48.00 44800
2006-02-15 47.94 48.38 47.55 47.98 74100
2006-02-16 48.08 48.38 47.47 47.91 62600
2006-02-17 48.00 48.00 47.25 47.25 35700
2006-02-21 47.25 47.55 46.61 47.24 41600
2006-02-22 47.34 47.46 46.95 47.42 56800
2006-02-23 47.35 47.45 46.50 46.90 44500
2006-02-24 46.90 47.50 46.60 47.26 127900
2006-02-27 47.20 48.90 47.20 48.19 155600
2006-02-28 48.29 49.17 48.29 49.04 167400
2006-03-01 48.96 48.96 48.06 48.45 94700
2006-03-02 48.30 49.80 48.30 49.33 128200
2006-03-03 50.75 53.72 49.85 53.16 338600
2006-03-06 52.20 53.97 51.63 51.64 188900
2006-03-07 51.57 53.15 50.73 52.60 187000
2006-03-08 52.60 52.60 50.33 51.26 244200
2006-03-09 51.31 52.37 51.22 52.10 158400
2006-03-10 52.00 52.96 51.61 52.40 118300
2006-03-13 52.40 52.91 52.12 52.64 105000
2006-03-14 52.60 52.90 52.31 52.65 159800
2006-03-15 52.75 52.98 52.40 52.79 145600
2006-03-16 52.85 53.00 52.58 52.92 98800
2006-03-17 53.17 53.17 52.46 52.65 196800
2006-03-20 52.65 53.85 52.54 53.60 146200
2006-03-21 53.55 53.92 53.19 53.25 123000
2006-03-22 52.95 53.64 52.64 53.55 182700
2006-03-23 53.40 53.75 52.71 53.09 110500
2006-03-24 53.09 54.37 53.09 53.75 112300
2006-03-27 53.70 53.87 53.29 53.75 39800
2006-03-28 53.60 53.83 52.80 53.00 48600
2006-03-29 53.95 55.78 52.90 55.78 142100
2006-03-30 55.85 56.04 54.50 55.13 154800
2006-03-31 55.25 55.26 53.60 54.48 120900
2006-04-03 54.29 54.96 54.00 54.68 130300
2006-04-04 54.62 55.77 54.56 55.52 85900
2006-04-05 55.45 55.93 55.00 55.70 62700
2006-04-06 55.53 55.87 55.00 55.50 61400
2006-04-07 55.35 55.99 54.61 54.69 148500
2006-04-10 54.79 54.92 52.97 53.52 133300
2006-04-11 53.72 53.72 52.30 52.46 84600
2006-04-12 52.21 52.25 51.58 52.00 124000
2006-04-13 52.00 52.34 51.52 51.95 75200
2006-04-17 51.93 52.05 50.70 51.40 79000
2006-04-18 51.45 52.10 51.45 51.62 115300
2006-04-19 51.63 53.63 51.60 53.55 184600
2006-04-20 53.45 54.90 53.28 54.90 116500
2006-04-21 60.00 63.00 59.00 60.35 681600
2006-04-24 59.97 61.00 58.90 60.91 276100
2006-04-25 60.99 61.89 60.80 61.89 248000
2006-04-26 61.82 62.93 61.57 62.01 184200
2006-04-27 61.51 62.95 61.32 62.36 202200
2006-04-28 62.11 62.44 61.49 61.70 129300
2006-05-01 60.97 61.75 60.80 61.26 170300
2006-05-02 61.40 62.43 61.25 61.87 158500
2006-05-03 61.80 62.25 61.37 62.09 128900
2006-05-04 61.95 63.62 61.95 62.91 73000
2006-05-05 62.99 63.40 62.70 62.70 71000
2006-05-08 62.70 64.30 62.70 63.74 107400
2006-05-09 63.60 64.08 63.59 63.81 60000
2006-05-10 63.05 63.78 63.05 63.60 85000
2006-05-11 63.05 63.79 62.11 62.15 117600
2006-05-12 60.20 61.60 60.20 60.34 85900
2006-05-15 60.20 61.10 60.03 60.85 99000
2006-05-16 60.95 61.39 60.72 61.00 73400
2006-05-17 60.75 61.10 59.88 60.05 138300
2006-05-18 60.15 61.10 60.05 60.16 57700
2006-05-19 59.76 60.89 59.74 60.58 111700
2006-05-22 60.48 60.54 58.57 58.57 160100
2006-05-23 58.80 59.37 57.39 57.50 107900
2006-05-24 57.48 58.10 55.64 57.02 151100
2006-05-25 57.27 58.11 56.68 58.11 102200
2006-05-26 58.20 58.80 57.61 58.55 52600
2006-05-30 58.60 58.60 56.77 56.78 67200
2006-05-31 56.85 57.73 56.60 56.96 178200
2006-06-01 57.06 58.51 56.86 58.39 141000
2006-06-02 58.60 58.89 57.34 57.85 81800
2006-06-05 57.85 57.85 55.52 55.66 159200
2006-06-06 55.71 55.83 54.21 55.22 100800
2006-06-07 55.20 56.12 54.31 55.01 135700
2006-06-08 54.76 54.76 51.78 54.21 229900
2006-06-09 54.31 54.37 52.77 53.11 170000
2006-06-12 53.11 53.57 52.35 52.91 134900
2006-06-13 52.66 53.67 52.36 52.76 196600
2006-06-14 52.56 52.69 51.31 52.00 142500
2006-06-15 52.10 55.00 51.94 54.91 136400
2006-06-16 54.80 54.80 52.90 53.25 372500
2006-06-19 53.35 53.35 51.34 51.53 119900
2006-06-20 51.50 51.76 50.38 50.69 164900
2006-06-21 50.69 52.52 50.60 51.50 154700
2006-06-22 51.40 51.99 50.84 51.69 93700
2006-06-23 51.53 52.27 50.96 51.31 121800
2006-06-26 51.33 52.17 51.30 52.01 114600
2006-06-27 52.17 52.85 50.41 50.60 119400
2006-06-28 50.70 50.90 49.47 50.16 165300
2006-06-29 50.26 52.80 50.22 52.68 151900
2006-06-30 54.50 57.00 53.60 56.34 276000
2006-07-03 56.50 59.51 56.50 59.45 143900
2006-07-05 59.00 59.19 57.52 57.58 157400
2006-07-06 57.52 58.54 57.47 58.34 76200
2006-07-07 58.20 58.20 56.01 56.32 106600
2006-07-10 56.40 57.25 55.66 55.98 130900
2006-07-11 55.90 55.90 54.77 55.55 134000
2006-07-12 55.62 56.17 54.22 54.37 59100
2006-07-13 54.17 54.17 52.58 53.00 105800
2006-07-14 53.00 53.95 52.50 53.35 114700
2006-07-17 53.45 54.00 52.93 53.32 74400
2006-07-18 53.57 54.25 51.61 52.83 112700
2006-07-19 52.90 54.76 52.90 54.37 105500
2006-07-20 54.47 55.50 54.30 54.38 102900
2006-07-21 54.15 54.20 51.81 52.67 75300
2006-07-24 52.76 54.26 52.76 54.06 80800
2006-07-25 54.10 55.09 53.29 54.00 59900
2006-07-26 53.90 54.79 52.59 53.75 76300
2006-07-27 54.00 55.46 53.87 55.13 148800
2006-07-28 56.75 57.88 55.40 57.58 193800
2006-07-31 57.00 57.44 56.35 57.00 102200
2006-08-01 57.50 57.85 56.32 57.09 128400
2006-08-02 57.14 58.49 57.12 57.99 69200
2006-08-03 57.75 59.98 57.13 59.58 96100
2006-08-04 60.10 60.96 59.42 60.23 124800
2006-08-07 60.00 60.01 58.25 58.85 50800
2006-08-08 58.85 59.15 57.10 57.34 106300
2006-08-09 57.74 58.15 56.23 56.32 65500
2006-08-10 55.50 58.22 54.95 57.61 140600
2006-08-11 57.51 57.75 56.50 56.90 54600
2006-08-14 57.15 58.18 56.95 57.24 49800
2006-08-15 57.74 59.11 56.96 59.11 111100
2006-08-16 59.21 59.37 57.97 58.55 82500
2006-08-17 58.45 58.91 57.65 58.35 98900
2006-08-18 58.57 58.71 57.82 58.29 70800
2006-08-21 58.15 58.15 57.00 57.30 32600
2006-08-22 57.25 58.34 57.05 57.79 131300
2006-08-23 57.65 57.73 56.50 56.88 79400
2006-08-24 56.98 57.25 56.48 57.03 49500
2006-08-25 56.93 57.89 56.93 57.39 47200
2006-08-28 57.41 57.79 57.03 57.29 70500
2006-08-29 57.40 57.79 56.37 57.44 106400
2006-08-30 57.69 57.92 57.07 57.15 74700
2006-08-31 57.35 58.29 57.35 58.02 82900
2006-09-01 58.12 58.46 57.45 57.51 30400
2006-09-05 57.60 58.60 57.32 58.10 84800
2006-09-06 57.99 58.30 56.50 56.50 79300
2006-09-07 56.40 57.31 56.35 56.55 65800
2006-09-08 56.54 56.93 56.40 56.52 60100
2006-09-11 56.50 57.90 56.30 57.06 108800
2006-09-12 57.07 57.47 56.51 57.30 135300
2006-09-13 57.20 58.50 57.01 58.49 79500
2006-09-14 58.37 58.71 57.59 58.03 48500
2006-09-15 58.56 59.74 58.18 59.40 158800
2006-09-18 59.60 59.93 59.09 59.50 89300
2006-09-19 60.23 61.85 59.25 61.85 193400
2006-09-20 62.50 64.28 62.47 62.84 273200
2006-09-21 63.40 63.93 62.16 63.08 137600
2006-09-22 63.00 63.00 59.80 61.31 227900
2006-09-25 62.05 63.45 61.81 62.66 256500
2006-09-26 63.37 65.01 62.81 64.26 262000
2006-09-27 64.42 64.73 63.56 64.23 249700
2006-09-28 64.60 64.78 63.56 64.33 229500
2006-09-29 64.30 64.80 61.50 61.75 292500
2006-10-02 61.35 62.69 60.00 61.90 237500
2006-10-03 61.85 63.02 61.73 62.54 220100
2006-10-04 62.60 63.80 62.15 63.77 267900
2006-10-05 63.80 64.24 63.15 63.99 305000
2006-10-06 63.93 64.20 62.41 63.96 272300
2006-10-09 64.63 66.33 64.12 65.95 423900
2006-10-10 69.06 71.00 68.50 69.13 617300
2006-10-11 68.87 69.62 67.46 68.54 230400
2006-10-12 69.00 69.98 68.35 69.60 232700
2006-10-13 69.98 70.44 69.12 69.75 163200
2006-10-16 70.75 72.61 70.18 72.12 428000
2006-10-17 71.55 71.68 69.25 70.93 266800
2006-10-18 71.55 72.04 69.11 70.01 280300
2006-10-19 70.01 70.95 69.80 70.95 144900
2006-10-20 71.30 71.35 68.60 69.03 179300
2006-10-23 68.55 70.15 68.35 68.83 144300
2006-10-24 68.58 69.34 67.00 68.86 142300
2006-10-25 69.75 69.85 68.00 69.64 105100
2006-10-26 70.10 70.90 69.37 70.90 114700
2006-10-27 73.50 74.96 69.80 70.30 535200
2006-10-30 69.80 70.00 68.30 68.75 205100
2006-10-31 69.90 71.06 69.43 69.97 213800
2006-11-01 70.85 70.85 67.88 68.17 249800
2006-11-02 67.15 68.03 66.69 67.49 138700
2006-11-03 67.68 68.69 66.98 68.00 116800
2006-11-06 68.75 70.29 68.53 69.89 134400
2006-11-07 69.79 71.33 69.79 70.90 155000
2006-11-08 70.65 71.89 69.91 71.32 109500
2006-11-09 71.49 71.99 69.95 70.21 81500
2006-11-10 70.35 71.07 69.90 70.94 56500
2006-11-13 71.24 71.99 69.95 71.26 150400
2006-11-14 72.25 73.00 70.95 72.94 79800
2006-11-15 73.15 74.10 72.92 73.64 69700
2006-11-16 73.62 73.89 72.48 73.44 72400
2006-11-17 73.38 73.50 72.36 72.90 82400
2006-11-20 72.65 73.25 71.96 72.30 100400
2006-11-21 73.75 75.00 73.04 73.60 130200
2006-11-22 73.90 74.25 73.28 73.92 65100
2006-11-24 73.58 73.98 72.84 73.05 32300
2006-11-27 72.55 72.86 69.70 69.97 151100
2006-11-28 69.62 69.94 68.11 69.23 201900
2006-11-29 69.90 70.87 69.25 70.85 126600
2006-11-30 70.85 70.85 67.65 69.48 108900
2006-12-01 68.84 69.60 66.00 67.39 222200
2006-12-04 66.35 67.99 66.25 67.75 185800
2006-12-05 67.77 68.27 66.81 67.16 108000
2006-12-06 67.14 67.62 66.78 67.28 84600
2006-12-07 67.24 67.39 65.76 66.15 70800
2006-12-08 65.85 66.76 64.60 65.87 117800
2006-12-11 65.87 66.92 65.56 65.91 120400
2006-12-12 65.91 65.95 64.12 65.00 210700
2006-12-13 65.10 65.61 64.26 64.91 66000
2006-12-14 64.82 66.78 64.82 65.11 148600
2006-12-15 65.07 65.30 63.70 63.87 227300
2006-12-18 63.50 64.75 62.66 63.10 169300
2006-12-19 62.55 62.74 60.31 60.55 353800
2006-12-20 60.45 60.63 59.26 59.34 392100
2006-12-21 59.17 60.81 59.14 60.59 347500
2006-12-22 60.60 60.89 59.44 59.62 144900
2006-12-26 59.72 61.35 59.67 60.86 163700
2006-12-27 61.15 62.72 61.10 61.80 243100
2006-12-28 61.55 61.89 60.36 60.65 188200
2006-12-29 60.31 60.35 58.80 59.15 275800
2007-01-03 59.40 61.32 59.05 59.99 285500
2007-01-04 59.99 61.79 59.92 61.45 218400
2007-01-05 59.73 61.20 58.03 58.04 327100
2007-01-08 58.40 58.90 57.66 58.63 323600
2007-01-09 58.52 58.58 55.57 57.16 355800
2007-01-10 57.00 57.20 56.32 56.78 148900
2007-01-11 57.00 58.24 57.00 57.80 162500
2007-01-12 57.67 57.89 54.19 54.19 800400
2007-01-16 54.02 54.84 52.71 53.19 353600
2007-01-17 53.08 54.11 52.77 53.17 140100
2007-01-18 53.00 53.24 51.45 52.07 177200
2007-01-19 51.92 52.34 51.40 51.95 139300
2007-01-22 50.95 50.95 49.04 49.84 457200
2007-01-23 50.13 51.54 50.00 51.01 239800
2007-01-24 51.09 52.46 50.95 52.28 268800
2007-01-25 52.40 52.44 51.00 51.66 258700
2007-01-26 51.85 51.95 50.77 51.75 207600
2007-01-29 51.55 51.76 50.93 51.50 139100
2007-01-30 51.40 51.88 51.22 51.52 132800
2007-01-31 51.60 52.15 51.15 51.68 117000
2007-02-01 51.74 52.21 51.70 52.04 72400
2007-02-02 52.20 52.40 51.80 51.95 96900
2007-02-05 51.83 51.83 51.12 51.57 140800
2007-02-06 51.59 51.80 51.20 51.55 141500
2007-02-07 51.72 52.60 51.52 52.04 103100
2007-02-08 52.13 52.13 51.71 51.96 90200
2007-02-09 52.02 52.02 51.16 51.40 97300
2007-02-12 51.55 51.55 50.62 51.15 111154
2007-02-13 51.17 52.26 51.15 52.21 151300
2007-02-14 52.27 52.90 52.08 52.51 132021
2007-02-15 52.65 53.19 51.96 53.10 117300
2007-02-16 53.08 53.65 52.82 53.57 136100
2007-02-20 53.65 55.14 53.38 54.50 159100
2007-02-21 54.35 55.34 53.78 54.33 193500
2007-02-22 50.01 53.43 48.20 52.11 835300
2007-02-23 51.82 51.82 50.74 51.02 186900
2007-02-26 51.50 51.80 50.09 50.54 130490
2007-02-27 48.64 50.67 48.64 49.15 231300
2007-02-28 49.15 49.34 48.21 48.41 247000
2007-03-01 47.70 48.15 46.63 47.89 182400
2007-03-02 48.15 48.85 48.05 48.14 229700
2007-03-05 47.75 48.35 47.26 47.29 175600
2007-03-06 47.70 48.25 47.45 47.93 260000
2007-03-07 47.90 48.83 47.50 48.11 213900
2007-03-08 48.60 48.88 48.10 48.55 143500
2007-03-09 48.85 49.31 48.37 49.14 107400
2007-03-12 49.01 49.38 48.42 48.74 112900
2007-03-13 48.50 48.50 46.65 46.83 119000
2007-03-14 46.70 47.25 46.10 46.87 207300
2007-03-15 47.00 47.42 46.62 47.35 109000
2007-03-16 47.34 47.50 45.48 45.60 223600
2007-03-19 45.85 46.57 45.85 46.57 124200
2007-03-20 46.32 46.59 45.96 46.58 109800
2007-03-21 46.68 47.00 45.85 46.90 125500
2007-03-22 47.00 47.00 46.12 46.35 94600
2007-03-23 46.23 46.54 46.01 46.26 104500
2007-03-26 46.20 46.72 45.50 46.30 76600
2007-03-27 46.25 46.25 44.65 45.57 104600
2007-03-28 45.38 45.74 44.82 45.34 173600
2007-03-29 45.72 45.73 44.24 45.19 98500
2007-03-30 45.30 45.50 44.00 44.35 91200
2007-04-02 44.45 44.52 43.35 43.87 127400
2007-04-03 44.13 44.73 43.73 44.54 80000
2007-04-04 44.71 44.72 44.31 44.45 53500
2007-04-05 44.45 44.63 44.21 44.42 74000
2007-04-09 44.59 44.59 44.20 44.35 62800
2007-04-10 44.35 44.55 44.20 44.38 69900
2007-04-11 44.30 44.91 44.17 44.66 92600
2007-04-12 44.53 44.57 43.62 44.43 225100
2007-04-13 44.33 44.70 44.22 44.70 195600
2007-04-16 45.00 45.93 44.91 45.73 177812
2007-04-17 45.80 46.10 45.48 45.98 124000
2007-04-18 45.81 45.97 44.95 45.05 93700
2007-04-19 44.64 45.20 44.36 44.69 122200
2007-04-20 45.06 45.09 44.66 44.74 200700
2007-04-23 44.74 45.20 44.62 44.88 113900
2007-04-24 45.00 45.87 44.45 45.84 139000
2007-04-25 46.20 46.49 45.98 46.27 148600
2007-04-26 46.36 46.98 45.90 46.87 140000
2007-04-27 46.72 46.98 46.33 46.77 146100
2007-04-30 46.74 46.74 45.27 45.34 139000
2007-05-01 47.25 49.10 46.79 49.10 362200
2007-05-02 49.30 49.30 48.33 48.68 158300
2007-05-03 46.97 46.97 44.07 44.07 430750
2007-05-04 44.08 44.48 42.27 42.88 333200
2007-05-07 43.15 43.22 41.68 41.77 195830
2007-05-08 41.60 42.31 41.33 42.29 205900
2007-05-09 41.85 42.58 41.71 41.99 150700
2007-05-10 41.62 41.79 40.94 41.10 196700
2007-05-11 41.45 41.62 41.06 41.37 291000
2007-05-14 41.23 41.23 40.60 40.94 208200
2007-05-15 40.75 41.00 40.35 40.64 202700
2007-05-16 40.64 40.64 40.15 40.42 93400
2007-05-17 40.26 40.50 39.92 40.10 161600
2007-05-18 40.10 41.10 40.00 40.62 173700
2007-05-21 40.30 41.36 40.25 41.10 181200
2007-05-22 41.30 41.31 40.87 41.25 413200
2007-05-23 41.24 41.56 40.89 40.98 101800
2007-05-24 40.95 41.08 40.31 40.58 181800
2007-05-25 40.70 41.32 40.29 40.84 120200
2007-05-29 40.83 40.83 40.11 40.50 80100
2007-05-30 40.25 40.58 40.08 40.44 71600
2007-05-31 40.50 40.76 39.90 40.24 112100
2007-06-01 40.40 40.89 40.18 40.34 195400
2007-06-04 40.17 40.38 39.99 40.28 117600
2007-06-05 40.03 40.08 39.64 40.07 132200
2007-06-06 39.87 39.87 39.27 39.61 85800
2007-06-07 39.38 39.55 38.91 39.00 245500
2007-06-08 38.86 39.33 38.68 39.08 100400
2007-06-11 38.93 39.54 38.27 38.71 101200
2007-06-12 38.50 38.71 37.99 38.02 121100
2007-06-13 38.18 39.27 38.18 38.82 126200
2007-06-14 38.77 39.57 38.20 38.43 207100
2007-06-15 39.25 39.25 38.39 38.80 216100
2007-06-18 38.82 39.22 38.55 39.14 250600
2007-06-19 38.90 39.75 38.73 39.65 193200
2007-06-20 39.77 40.65 39.77 40.25 249400
2007-06-21 40.19 41.00 39.62 40.84 184000
2007-06-22 40.67 40.87 40.33 40.87 378100
2007-06-25 40.82 41.13 40.25 40.80 298900
2007-06-26 40.87 40.96 40.22 40.57 192400
2007-06-27 36.90 39.33 36.83 38.28 517500
2007-06-28 38.21 38.21 36.75 37.21 477400
2007-06-29 37.38 37.50 36.69 37.00 274500
2007-07-02 37.05 37.62 36.89 37.26 250500
2007-07-03 37.19 37.39 36.65 37.02 87800
2007-07-05 36.98 37.18 36.23 36.66 152900
2007-07-06 36.57 36.75 36.04 36.19 116300
2007-07-09 36.09 36.30 36.00 36.09 120800
2007-07-10 36.00 36.15 35.81 36.00 222800
2007-07-11 35.97 36.33 35.72 36.33 150600
2007-07-12 36.53 37.11 36.25 36.88 197900
2007-07-13 37.33 38.25 36.89 37.66 162900
2007-07-16 37.67 39.12 37.61 39.01 172000
2007-07-17 39.10 39.75 38.81 39.31 168800
2007-07-18 39.30 39.42 38.84 39.22 126800
2007-07-19 39.36 39.74 39.35 39.61 94900
2007-07-20 39.52 39.95 39.25 39.72 227200
2007-07-23 39.95 39.95 38.98 38.99 112800
2007-07-24 38.36 38.65 37.80 38.32 216800
2007-07-25 38.53 39.00 38.30 38.92 203000
2007-07-26 38.18 39.05 37.92 38.71 246000
2007-07-27 38.40 38.72 37.27 37.27 181100
2007-07-30 37.14 38.15 36.77 37.67 185500
2007-07-31 38.09 38.09 36.12 36.14 349000
2007-08-01 35.75 36.51 35.58 36.38 233300
2007-08-02 36.41 36.42 35.65 36.36 218800
2007-08-03 36.20 36.39 35.90 36.06 228800
2007-08-06 35.50 36.25 35.50 36.25 439300
2007-08-07 36.11 38.67 34.70 38.00 443700
2007-08-08 37.91 42.52 37.05 42.07 702200
2007-08-09 41.75 46.32 40.91 44.31 1111800
2007-08-10 43.91 45.25 39.64 41.92 563700
2007-08-13 41.21 41.21 38.13 39.24 406500
2007-08-14 39.06 41.13 38.76 39.00 310100
2007-08-15 39.01 40.47 39.01 39.75 229500
2007-08-16 39.79 41.68 39.75 41.21 314900
2007-08-17 41.21 42.66 40.90 41.73 258500
2007-08-20 41.83 42.25 41.32 41.88 126800
2007-08-21 41.70 42.49 40.99 41.17 86400
2007-08-22 41.45 41.95 40.60 41.85 160400
2007-08-23 41.96 41.96 40.64 41.00 161600
2007-08-24 40.95 41.36 40.66 41.36 93700
2007-08-27 41.20 42.33 40.98 41.94 192500
2007-08-28 41.75 41.75 39.87 40.07 130000
2007-08-29 40.22 40.84 39.75 40.71 97000
2007-08-30 40.29 40.97 39.78 40.09 113800
2007-08-31 40.51 41.63 40.28 41.19 131200
2007-09-04 41.18 42.38 41.01 41.57 144300
2007-09-05 41.33 41.94 40.73 40.96 118800
2007-09-06 40.42 40.80 39.70 40.35 124400
2007-09-07 39.90 40.48 39.62 39.95 111400
2007-09-10 40.47 40.58 38.87 39.67 138900
2007-09-11 39.75 40.20 39.58 40.06 65500
2007-09-12 39.98 40.34 39.40 39.70 64800
2007-09-13 39.77 40.33 39.28 39.54 66400
2007-09-14 39.14 40.21 39.01 39.74 61500
2007-09-17 39.63 40.25 39.51 39.83 168500
2007-09-18 39.92 40.83 39.76 40.78 120300
2007-09-19 41.10 41.72 40.99 41.17 132400
2007-09-20 41.17 42.01 40.55 40.94 118400
2007-09-21 41.00 41.22 40.63 41.00 191600
2007-09-24 40.87 41.83 40.10 40.34 78200
2007-09-25 40.16 41.13 39.93 40.92 73300
2007-09-26 41.11 42.00 40.73 40.93 132700
2007-09-27 40.90 41.60 40.79 40.91 56200
2007-09-28 41.28 41.98 41.00 41.19 100000
2007-10-01 41.17 41.95 40.86 41.05 210400
2007-10-02 41.17 41.72 41.17 41.37 121500
2007-10-03 41.20 41.69 41.11 41.64 144700
2007-10-04 41.70 43.10 41.50 41.94 207000
2007-10-05 41.95 42.09 41.51 41.94 172200
2007-10-08 41.75 42.08 41.70 41.87 148600
2007-10-09 41.91 42.66 41.78 41.99 144700
2007-10-10 41.82 42.25 41.73 42.00 76500
2007-10-11 42.18 42.66 41.77 42.29 248200
2007-10-12 44.92 47.92 44.90 46.96 764000
2007-10-15 47.18 47.72 45.77 47.07 223100
2007-10-16 47.10 48.91 47.10 47.94 220700
2007-10-17 48.50 49.00 48.00 48.37 167200
2007-10-18 48.20 48.93 46.88 48.78 145100
2007-10-19 48.68 48.85 47.37 48.07 198600
2007-10-22 48.17 48.79 47.88 48.39 148900
2007-10-23 48.87 48.89 48.27 48.59 194000
2007-10-24 48.05 48.98 47.21 48.70 108000
2007-10-25 48.90 48.94 47.62 48.44 115300
2007-10-26 48.90 49.43 47.85 49.00 100000
2007-10-29 49.20 49.48 48.11 48.50 89900
2007-10-30 48.45 50.00 48.44 49.24 113400
2007-10-31 49.24 49.84 48.35 49.03 96800
2007-11-01 48.50 48.98 47.06 47.90 204900
2007-11-02 46.10 46.10 41.50 43.92 383600
2007-11-05 43.90 46.10 43.82 45.29 186700
2007-11-06 44.81 46.54 44.53 46.14 111500
2007-11-07 45.45 45.65 44.46 44.55 108200
2007-11-08 44.91 45.67 43.33 44.34 123100
2007-11-09 43.90 45.22 43.67 44.37 91400
2007-11-12 44.23 46.35 44.13 45.30 104340
2007-11-13 45.62 46.25 44.94 45.75 164400
2007-11-14 45.83 45.83 44.05 44.72 114800
2007-11-15 44.42 45.55 43.65 44.69 101200
2007-11-16 44.69 44.69 42.55 43.61 86000
2007-11-19 43.12 43.33 41.53 41.73 91500
2007-11-20 41.57 42.59 40.20 41.39 157700
2007-11-21 41.25 41.82 40.63 40.93 142400
2007-11-23 41.11 43.10 40.95 42.46 36900
2007-11-26 41.97 43.37 40.81 40.87 83186
2007-11-27 41.00 43.25 41.00 42.85 97400
2007-11-28 42.85 45.02 42.85 44.71 108100
2007-11-29 44.70 45.78 43.86 43.95 84700
2007-11-30 44.30 45.30 43.89 44.06 106600
2007-12-03 44.09 44.20 42.71 43.54 70900
2007-12-04 43.05 43.65 42.81 43.37 64600
2007-12-05 44.17 45.13 43.89 44.74 58700
2007-12-06 44.74 47.28 44.15 47.26 140800
2007-12-07 47.26 47.26 45.45 46.31 58300
2007-12-10 46.33 47.25 46.07 46.33 69100
2007-12-11 46.52 47.07 43.96 44.10 99000
2007-12-12 45.23 46.79 44.52 45.37 94900
2007-12-13 44.80 45.77 44.57 45.70 55400
2007-12-14 45.15 45.18 43.53 43.73 61600
2007-12-17 43.54 44.50 43.18 43.18 124800
2007-12-18 43.70 44.49 42.77 44.18 80400
2007-12-19 44.19 44.65 43.32 43.70 103600
2007-12-20 44.05 44.95 43.03 44.74 76000
2007-12-21 45.73 46.36 43.52 44.85 246400
2007-12-24 45.00 46.84 44.80 46.48 49200
2007-12-26 46.43 47.37 45.84 46.66 72800
2007-12-27 46.65 47.44 45.45 45.47 73300
2007-12-28 45.87 47.16 44.91 45.14 81600
2007-12-31 44.99 44.99 43.05 43.37 80029
2008-01-02 43.43 43.88 42.11 43.21 120600
2008-01-03 42.90 45.59 42.90 44.03 129800
2008-01-04 43.69 43.75 40.35 40.59 179800
2008-01-07 40.95 43.31 40.50 42.51 150700
2008-01-08 42.81 43.24 39.83 40.04 145400
2008-01-09 39.94 40.95 38.74 40.00 164400
2008-01-10 39.52 41.43 39.42 40.98 202100
2008-01-11 40.63 40.63 38.74 38.77 101700
2008-01-14 39.09 40.89 39.05 40.48 81200
2008-01-15 39.80 39.80 37.25 38.31 149600
2008-01-16 38.28 40.31 38.04 39.26 76391
2008-01-17 39.36 39.38 37.19 37.29 94100
2008-01-18 37.24 37.84 35.21 35.24 198400
2008-01-22 33.83 36.39 32.93 32.93 319400
2008-01-23 31.50 33.56 30.72 33.44 318188
2008-01-24 33.46 33.80 32.57 33.36 187100
2008-01-25 34.03 34.35 33.00 33.38 210800
2008-01-28 33.30 33.30 32.22 32.82 131600
2008-01-29 33.09 33.39 32.43 32.78 141500
2008-01-30 32.48 32.99 31.40 31.56 166200
2008-01-31 30.85 31.69 30.62 31.30 213644
2008-02-01 31.46 32.25 30.92 32.07 157300
2008-02-04 32.07 33.00 31.71 32.51 93800
2008-02-05 31.79 32.68 31.67 31.89 123900
2008-02-06 32.19 32.31 31.13 31.49 102100
2008-02-07 31.37 32.80 31.30 32.19 131533
2008-02-08 32.18 32.59 31.80 32.08 117700
2008-02-11 32.05 32.60 31.54 31.97 153200
2008-02-12 32.07 32.54 31.66 31.94 94200
2008-02-13 32.32 32.51 32.00 32.26 146000
2008-02-14 32.40 32.67 30.98 31.31 138400
2008-02-15 31.07 31.81 31.01 31.69 189510
2008-02-19 32.41 32.43 31.44 31.72 178000
2008-02-20 31.77 32.25 31.34 31.97 191800
2008-02-21 39.99 40.00 31.62 31.82 298700
2008-02-22 31.26 31.34 29.14 30.06 302900
2008-02-25 30.01 31.12 29.51 30.63 276488
2008-02-26 30.49 31.80 30.43 31.64 142300
2008-02-27 31.34 32.53 31.29 32.53 326300
2008-02-28 32.33 33.12 32.33 32.83 537000
2008-02-29 32.26 32.31 31.43 31.68 484400
2008-03-03 31.48 32.07 31.21 32.03 407900
2008-03-04 30.85 32.25 30.79 32.10 397700
2008-03-05 32.01 33.39 32.01 32.94 434400
2008-03-06 32.73 33.73 32.73 33.38 859900
2008-03-07 32.90 33.70 32.88 33.19 376100
2008-03-10 33.24 34.06 32.83 33.32 169700
2008-03-11 34.33 35.09 33.85 34.54 442300
2008-03-12 34.66 35.03 33.81 33.81 297524
2008-03-13 33.41 34.15 33.11 33.89 398200
2008-03-14 34.11 34.25 32.83 32.97 375600
2008-03-17 32.00 34.07 31.72 33.21 211400
2008-03-18 33.84 35.00 33.06 34.15 406200
2008-03-19 34.28 35.19 33.04 33.27 195800
2008-03-20 33.65 33.65 32.08 32.74 308240
2008-03-24 32.80 33.10 32.49 32.92 190100
2008-03-25 32.97 33.54 32.97 33.30 118300
2008-03-26 33.10 33.21 32.43 33.02 130700
2008-03-27 33.15 33.66 32.50 32.86 136800
2008-03-28 32.97 33.55 32.24 32.36 125100
2008-03-31 32.63 34.31 32.20 33.41 145800
2008-04-01 33.87 35.07 33.65 35.00 103309
2008-04-02 35.15 35.94 34.59 35.03 124100
2008-04-03 34.78 35.00 34.57 34.79 121200
2008-04-04 34.66 35.11 34.32 34.65 129300
2008-04-07 34.82 34.82 33.84 33.93 144900
2008-04-08 33.65 34.43 33.61 34.06 195500
2008-04-09 34.15 34.43 33.59 33.62 124000
2008-04-10 33.58 34.44 33.45 33.81 117500
2008-04-11 33.41 34.02 32.68 32.68 183400
2008-04-14 32.55 33.62 32.44 33.04 138845
2008-04-15 33.13 33.21 32.11 32.31 91621
2008-04-16 32.70 32.74 32.13 32.27 160637
2008-04-17 32.16 32.43 31.48 31.67 95335
2008-04-18 32.08 32.76 31.93 32.71 258905
2008-04-21 32.51 33.02 32.10 32.70 65284
2008-04-22 32.57 32.57 30.79 31.34 120397
2008-04-23 31.48 32.14 31.15 31.74 111555
2008-04-24 31.73 32.18 30.94 31.78 171233
2008-04-25 31.91 32.46 31.15 31.71 70232
2008-04-28 31.73 32.42 30.91 31.90 253461
2008-04-29 32.00 32.24 31.06 31.84 190988
2008-04-30 31.90 34.24 31.16 34.24 312155
2008-05-01 33.50 33.95 32.57 33.01 356530
2008-05-02 33.03 33.68 32.38 32.46 139711
2008-05-05 32.59 34.69 32.59 33.96 271485
2008-05-06 33.81 34.88 33.62 34.20 235653
2008-05-07 34.23 35.23 33.86 34.07 111574
2008-05-08 34.14 34.91 33.67 34.74 199546
2008-05-09 34.49 34.96 34.00 34.60 108610
2008-05-12 34.70 35.50 34.70 35.42 87408
2008-05-13 35.54 35.66 35.00 35.35 92569
2008-05-14 35.34 35.71 35.18 35.38 75708
2008-05-15 35.21 35.58 34.86 35.39 85797
2008-05-16 35.43 36.50 34.67 36.50 344725
2008-05-19 36.41 38.31 36.00 37.23 251800
2008-05-20 37.09 37.89 36.54 37.68 247536
2008-05-21 37.85 38.49 37.42 37.93 264030
2008-05-22 37.90 39.11 37.90 38.49 269113
2008-05-23 38.20 38.40 37.22 37.82 168310
2008-05-27 37.78 39.35 37.78 39.00 249132
2008-05-28 39.00 39.23 38.55 39.00 163362
2008-05-29 39.00 40.09 38.86 39.80 230360
2008-05-30 39.55 39.65 38.59 39.19 161753
2008-06-02 39.15 39.23 38.13 39.06 136266
2008-06-03 39.03 39.53 38.34 38.68 215883
2008-06-04 38.60 39.53 38.17 39.28 182453
2008-06-05 39.22 40.42 39.22 40.23 126570
2008-06-06 40.00 40.18 38.49 38.62 122804
2008-06-09 38.83 39.38 38.34 38.72 73306
2008-06-10 38.36 38.58 37.82 38.03 152392
2008-06-11 37.90 38.34 37.58 37.62 76511
2008-06-12 37.67 38.72 37.67 37.86 107362
2008-06-13 38.31 39.13 37.84 39.10 146879
2008-06-16 39.14 40.67 39.14 40.45 136006
2008-06-17 40.66 40.66 39.57 39.69 82458
2008-06-18 39.75 40.93 39.08 40.86 182302
2008-06-19 40.98 42.27 40.48 41.80 115390
2008-06-20 41.48 41.65 40.13 40.91 171752
2008-06-23 41.18 41.47 40.35 40.43 48843
2008-06-24 40.19 40.36 39.24 39.27 59065
2008-06-25 39.32 40.41 39.10 40.23 102764
2008-06-26 39.75 39.75 38.38 38.88 59167
2008-06-27 39.06 39.11 37.77 38.31 265696
2008-06-30 38.76 38.76 37.59 37.59 148705
2008-07-01 37.26 38.43 37.13 38.33 127233
2008-07-02 38.16 38.30 36.22 36.39 101329
2008-07-03 36.64 36.72 35.53 36.58 53481
2008-07-07 36.72 36.81 35.66 36.06 63723
2008-07-08 35.98 37.86 35.86 37.79 210441
2008-07-09 38.04 38.34 36.55 36.67 116097
2008-07-10 36.24 37.30 36.24 37.09 65236
2008-07-11 36.82 38.03 36.28 38.00 111265
2008-07-14 38.29 38.38 36.90 37.22 56396
2008-07-15 36.87 38.42 36.14 37.57 112113
2008-07-16 37.58 39.12 36.87 39.10 67922
2008-07-17 39.00 39.40 38.10 39.40 108716
2008-07-18 39.40 40.88 37.53 40.21 85247
2008-07-21 40.29 40.69 39.83 40.48 70608
2008-07-22 40.11 42.31 39.90 42.24 103899
2008-07-23 42.07 42.33 41.04 42.15 74616
2008-07-24 42.42 43.17 41.94 42.57 80179
2008-07-25 43.06 43.70 42.62 43.41 84002
2008-07-28 43.13 43.13 42.29 42.56 69155
2008-07-29 42.75 44.05 42.72 43.65 69433
2008-07-30 43.79 44.35 40.94 41.06 253547
2008-07-31 40.25 41.99 39.86 41.31 233447
2008-08-01 41.46 42.12 40.82 41.76 138203
2008-08-04 41.25 41.49 40.16 40.93 96406
2008-08-05 41.83 42.17 41.09 41.80 107548
2008-08-06 41.77 41.94 41.29 41.75 87684
2008-08-07 41.44 41.80 40.59 40.87 89800
2008-08-08 40.87 42.87 40.25 42.74 107595
2008-08-11 42.65 44.34 42.04 43.59 157015
2008-08-12 43.50 43.78 42.52 43.61 78273
2008-08-13 43.56 44.22 42.88 43.80 132020
2008-08-14 43.47 44.18 42.66 44.02 103392
2008-08-15 44.28 44.50 42.09 43.00 125290
2008-08-18 43.14 43.78 42.21 42.96 71293
2008-08-19 42.82 43.07 42.14 42.60 59636
2008-08-20 42.56 43.65 42.22 42.90 56437
2008-08-21 42.48 42.53 41.27 41.61 68398
2008-08-22 41.88 42.65 41.61 42.41 50709
2008-08-25 42.35 42.35 40.31 40.54 84662
2008-08-26 40.68 41.13 40.09 40.46 62627
2008-08-27 40.46 41.36 40.12 40.49 155523
2008-08-28 40.71 41.13 40.58 40.84 130772
2008-08-29 40.74 41.02 39.71 40.01 66551
2008-09-02 40.97 41.04 38.59 38.95 119807
2008-09-03 39.04 39.93 38.93 39.42 167847
2008-09-04 39.12 39.29 38.06 38.27 74902
2008-09-05 38.10 38.34 37.49 38.25 83980
2008-09-08 39.16 39.26 37.65 38.21 115603
2008-09-09 38.21 38.95 36.65 36.65 133011
2008-09-10 36.91 37.86 36.63 37.46 98334
2008-09-11 37.17 38.18 37.17 37.79 85555
2008-09-12 37.69 38.77 37.56 38.57 53727
2008-09-15 37.82 38.98 37.17 37.30 68063
2008-09-16 37.00 38.33 36.63 38.05 99395
2008-09-17 37.53 38.30 36.74 37.10 132243
2008-09-18 37.59 39.44 36.25 38.93 163560
2008-09-19 41.26 42.99 40.80 41.90 313206
2008-09-22 41.70 41.82 39.48 39.58 102083
2008-09-23 39.68 40.35 39.35 39.44 58171
2008-09-24 39.57 39.63 37.95 37.95 69334
2008-09-25 38.17 39.25 37.68 38.46 64259
2008-09-26 37.74 38.82 37.45 37.99 95859
2008-09-29 37.08 38.10 36.40 37.09 132239
2008-09-30 37.42 37.78 36.59 36.98 140862
2008-10-01 36.82 37.53 36.51 36.88 96988
2008-10-02 36.63 36.63 35.05 35.25 94258
2008-10-03 35.26 36.67 34.12 34.12 103176
2008-10-06 33.72 34.27 32.02 33.97 102554
2008-10-07 34.54 35.06 31.65 32.03 73027
2008-10-08 31.22 32.67 30.62 31.01 127504
2008-10-09 31.49 31.95 28.65 28.69 96902
2008-10-10 27.43 31.03 26.72 30.64 168890
2008-10-13 31.99 33.84 31.27 33.84 112020
2008-10-14 34.50 34.50 31.20 32.33 64198
2008-10-15 32.54 32.54 29.10 29.10 106556
2008-10-16 29.34 31.57 27.48 31.46 140223
2008-10-17 30.38 32.07 29.22 30.27 98728
2008-10-20 30.48 31.57 30.13 31.25 88209
2008-10-21 30.87 31.70 30.27 30.40 97748
2008-10-22 29.74 30.21 27.70 28.33 75639
2008-10-23 28.50 28.53 25.34 27.28 112676
2008-10-24 25.73 26.80 25.60 26.20 122738
2008-10-27 26.02 26.90 24.55 24.56 63369
2008-10-28 25.32 26.29 23.95 26.16 106446
2008-10-29 26.10 27.67 25.52 26.46 80587
2008-10-30 27.11 29.58 26.64 29.52 169446
2008-10-31 29.52 30.63 28.92 30.10 158865
2008-11-03 30.01 31.38 29.97 30.21 84381
2008-11-04 30.52 31.13 30.31 30.84 101131
2008-11-05 30.40 31.33 30.40 30.53 106742
2008-11-06 30.46 31.34 30.04 30.54 89075
2008-11-07 30.85 31.81 29.99 31.17 72272
2008-11-10 31.81 31.86 29.78 30.33 65298
2008-11-11 30.00 30.50 29.16 29.38 66347
2008-11-12 29.00 29.05 26.99 27.01 88110
2008-11-13 27.11 29.26 25.11 29.23 99749
2008-11-14 28.81 29.19 27.04 27.05 95412
2008-11-17 27.21 28.39 26.28 27.84 104563
2008-11-18 27.95 28.66 26.70 27.76 122641
2008-11-19 27.67 28.43 24.98 25.16 105148
2008-11-20 24.96 26.11 23.22 23.40 106725
2008-11-21 23.78 24.44 21.03 24.37 135006
2008-11-24 24.58 26.00 24.11 25.48 123959
2008-11-25 25.68 25.70 24.51 25.68 79176
2008-11-26 24.98 28.14 24.53 28.09 86844
2008-11-28 27.82 28.24 27.14 28.20 27576
2008-12-01 27.39 27.45 23.27 23.37 144634
2008-12-02 23.77 26.44 23.50 26.35 124239
2008-12-03 25.47 28.47 25.47 28.31 171304
2008-12-04 27.62 28.55 25.20 26.25 120664
2008-12-05 26.10 28.22 24.60 28.17 92307
2008-12-08 28.76 29.89 28.02 29.52 135312
2008-12-09 29.13 30.70 28.57 28.80 72715
2008-12-10 29.19 30.66 29.03 30.01 99366
2008-12-11 29.86 30.52 27.40 28.14 77437
2008-12-12 27.63 29.58 26.48 29.47 53885
2008-12-15 29.67 30.33 26.88 27.83 48382
2008-12-16 28.20 29.50 27.76 29.30 139811
2008-12-17 28.38 30.07 28.24 28.83 90282
2008-12-18 28.50 29.64 27.60 28.17 58561
2008-12-19 28.50 29.51 28.04 28.35 164524
2008-12-22 28.45 28.45 25.76 27.00 62269
2008-12-23 27.02 27.23 24.64 24.70 102963
2008-12-24 24.66 25.22 24.02 24.37 58888
2008-12-26 24.44 26.32 24.44 26.24 70132
2008-12-29 26.27 26.49 25.00 25.35 40294
2008-12-30 25.59 27.18 25.59 27.18 70064
2008-12-31 27.40 28.13 26.66 27.77 92981
2009-01-02 27.80 28.50 27.33 28.26 61962
2009-01-05 28.37 28.37 26.75 27.86 60563
2009-01-06 27.61 28.36 27.61 28.09 69375
2009-01-07 27.82 27.82 25.68 26.27 83095
2009-01-08 26.04 26.12 24.91 25.35 189818
2009-01-09 25.42 25.42 23.04 23.21 161890
2009-01-12 23.71 23.71 22.45 22.71 153334
2009-01-13 22.57 23.58 21.79 22.23 430401
2009-01-14 22.02 22.25 21.53 21.87 139752
2009-01-15 21.90 22.54 21.30 22.40 144623
2009-01-16 22.79 22.79 21.29 22.50 148123
2009-01-20 22.22 22.37 21.19 21.29 127350
2009-01-21 21.56 23.19 21.45 22.94 161478
2009-01-22 22.60 23.58 22.52 22.86 130697
2009-01-23 22.36 23.99 22.18 23.25 94492
2009-01-26 23.19 24.35 22.85 23.14 66672
2009-01-27 23.16 24.47 23.16 24.26 78939
2009-01-28 24.64 25.96 24.55 25.63 83599
2009-01-29 25.16 25.43 24.37 24.82 119088
2009-01-30 25.09 25.30 24.32 24.50 91096
2009-02-02 24.32 25.65 24.20 25.28 81693
2009-02-03 25.44 26.10 24.67 25.50 104179
2009-02-04 25.41 26.43 24.26 24.31 188824
2009-02-05 24.05 24.51 23.52 23.82 241313
2009-02-06 23.81 24.46 23.81 24.04 176749
2009-02-09 23.93 24.31 23.25 23.67 149486
2009-02-10 23.62 24.10 23.19 23.44 306762
2009-02-11 23.62 24.26 23.35 23.86 105071
2009-02-12 23.87 24.26 23.14 24.15 109874
2009-02-13 24.25 24.71 23.58 23.78 58251
2009-02-17 22.69 23.21 21.93 22.49 123483
2009-02-18 22.63 23.07 21.38 21.52 100061
2009-02-19 21.75 21.75 20.15 20.43 134658
2009-02-20 19.98 21.78 19.98 21.12 190089
2009-02-23 21.60 21.60 19.35 19.64 155896
2009-02-24 19.91 20.15 19.34 19.74 316631
2009-02-25 19.59 19.82 18.45 18.96 129583
2009-02-26 19.21 20.01 18.83 19.53 195341
2009-02-27 19.05 19.18 17.78 18.25 218574
2009-03-02 17.88 18.19 17.13 17.24 217534
2009-03-03 17.62 17.82 16.50 16.53 195317
2009-03-04 16.82 17.34 16.17 16.62 414867
2009-03-05 16.23 16.72 15.51 15.61 242614
2009-03-06 15.77 16.21 15.15 16.04 138940
2009-03-09 15.93 15.93 14.60 14.73 180281
2009-03-10 15.21 15.49 14.85 15.29 208085
2009-03-11 15.36 15.99 15.07 15.61 152394
2009-03-12 15.52 17.05 15.36 16.94 249304
2009-03-13 16.80 16.99 16.37 16.68 81810
2009-03-16 16.78 17.30 16.60 16.76 159276
2009-03-17 16.69 18.12 16.42 18.12 239806
2009-03-18 18.08 19.34 17.65 18.88 159252
2009-03-19 19.02 19.26 18.28 18.69 126140
2009-03-20 18.84 19.02 17.57 17.63 157016
2009-03-23 18.41 20.05 17.96 20.05 144355
2009-03-24 19.73 19.97 18.45 18.56 140104
2009-03-25 18.66 20.18 18.43 19.64 158564
2009-03-26 19.64 20.62 19.26 20.56 103490
2009-03-27 20.20 20.85 19.55 19.70 142568
2009-03-30 19.55 19.55 18.16 18.67 158891
2009-03-31 18.98 19.32 17.75 18.88 355121
2009-04-01 18.58 19.61 18.20 19.31 133176
2009-04-02 19.77 21.66 19.69 21.29 179950
2009-04-03 21.27 21.69 20.78 21.69 96809
2009-04-06 21.43 21.67 20.00 20.48 140831
2009-04-07 20.09 20.72 19.43 19.62 131006
2009-04-08 19.73 20.09 19.37 20.00 78016
2009-04-09 20.46 21.94 20.21 21.88 216801
2009-04-13 21.51 21.60 20.47 21.48 78409
2009-04-14 21.05 21.49 19.26 21.06 208923
2009-04-15 20.91 22.27 20.89 21.78 224352
2009-04-16 21.95 23.30 21.41 23.09 270316
2009-04-17 23.17 24.75 22.70 23.96 205570
2009-04-20 23.45 23.47 21.51 21.83 380102
2009-04-21 21.79 24.99 21.79 24.90 563558
2009-04-22 24.40 25.76 23.79 23.99 428882
2009-04-23 24.01 24.41 23.17 24.00 323381
2009-04-24 24.24 24.77 23.61 24.20 115696
2009-04-27 23.72 23.88 22.60 23.10 123989
2009-04-28 22.91 24.62 22.90 23.94 114233
2009-04-29 23.96 25.98 23.96 25.61 94792
2009-04-30 25.88 26.60 25.29 25.45 132944
2009-05-01 25.45 25.60 24.60 25.24 175612
2009-05-04 25.62 25.91 25.26 25.90 86376
2009-05-05 25.03 25.64 22.62 22.82 248624
2009-05-06 22.86 23.27 21.78 22.02 172333
2009-05-07 22.32 22.32 20.92 21.43 235130
2009-05-08 21.90 22.46 21.10 21.75 224174
2009-05-11 21.67 21.67 21.01 21.32 123454
2009-05-12 21.41 21.81 20.05 20.90 197385
2009-05-13 20.50 20.51 18.70 18.84 221213
2009-05-14 18.84 19.68 18.36 18.76 296164
2009-05-15 18.74 19.17 18.26 18.90 159431
2009-05-18 19.12 19.63 18.80 19.38 97835
2009-05-19 19.46 19.80 18.84 19.22 100609
2009-05-20 19.33 19.64 18.43 18.58 214166
2009-05-21 18.26 18.45 17.64 18.27 145992
2009-05-22 18.34 18.34 17.27 17.41 191751
2009-05-26 17.27 17.94 17.04 17.66 262370
2009-05-27 17.58 17.78 17.26 17.27 209091
2009-05-28 17.38 17.49 16.72 17.01 220482
2009-05-29 17.00 17.31 16.66 17.06 220898
2009-06-01 17.46 18.10 17.30 18.06 301943
2009-06-02 18.01 18.55 17.85 18.46 197068
2009-06-03 18.34 18.60 17.92 18.59 169739
2009-06-04 19.18 22.84 19.16 22.37 656475
2009-06-05 22.54 23.03 21.22 22.58 348609
2009-06-08 22.33 22.49 21.28 21.53 240573
2009-06-09 21.81 22.22 21.55 21.65 149551
2009-06-10 21.79 22.18 20.66 21.06 198764
2009-06-11 21.24 21.98 21.15 21.24 161246
2009-06-12 20.96 21.68 20.29 21.24 229961
2009-06-15 20.96 20.96 20.28 20.61 131407
2009-06-16 20.49 20.75 19.56 19.81 177515
2009-06-17 19.76 19.90 19.31 19.37 208196
2009-06-18 19.25 19.32 18.89 19.20 174872
2009-06-19 19.57 19.63 19.19 19.42 174892
2009-06-22 19.32 19.50 18.96 18.98 208067
2009-06-23 19.08 19.29 18.27 18.75 159598
2009-06-24 19.05 20.00 18.80 19.38 201343
2009-06-25 19.31 19.41 18.80 19.25 161597
2009-06-26 19.17 19.17 18.62 18.62 306053
2009-06-29 18.65 19.80 18.41 19.33 124574
2009-06-30 19.49 20.29 19.40 20.23 185246
2009-07-01 20.43 21.64 20.43 21.56 419700
2009-07-02 21.10 21.24 20.50 20.50 243053
2009-07-06 20.47 20.49 19.96 20.39 139489
2009-07-07 20.46 20.59 20.05 20.17 95787
2009-07-08 20.21 20.51 19.59 20.01 89450
2009-07-09 20.28 20.44 19.97 20.20 116069
2009-07-10 19.87 20.43 19.87 20.32 83622
2009-07-13 20.22 21.06 19.89 20.98 82519
2009-07-14 20.93 21.07 20.50 20.86 47659
2009-07-15 21.23 22.52 20.93 22.26 146780
2009-07-16 22.15 22.40 21.60 22.27 44554
2009-07-17 21.62 21.64 20.40 20.73 249284
2009-07-20 20.80 20.90 20.41 20.51 120910
2009-07-21 20.69 20.69 20.00 20.10 158929
2009-07-22 19.66 20.33 18.64 20.21 170917
2009-07-23 20.10 21.18 19.97 21.13 418583
2009-07-24 21.00 23.04 20.95 23.01 286433
2009-07-27 22.97 23.50 22.48 22.82 102574
2009-07-28 22.98 25.32 22.98 25.15 437407
2009-07-29 24.83 25.57 24.55 25.15 199418
2009-07-30 25.46 25.89 25.11 25.26 139818
2009-07-31 25.22 25.22 24.40 24.95 203913
2009-08-03 25.35 25.53 24.73 25.13 97375
2009-08-04 25.34 25.34 24.24 24.75 125092
2009-08-05 24.73 25.19 24.23 24.92 107746
2009-08-06 24.97 25.14 23.87 24.16 128703
2009-08-07 24.59 26.00 24.59 25.20 88145
2009-08-10 25.00 26.00 24.94 25.12 93635
2009-08-11 25.05 25.52 24.82 25.02 64680
2009-08-12 25.11 26.20 25.03 25.91 82287
2009-08-13 26.00 26.00 24.99 25.72 66047
2009-08-14 25.76 25.76 24.69 25.30 60233
2009-08-17 24.89 25.01 24.65 24.75 114813
2009-08-18 24.98 25.67 24.68 25.53 92412
2009-08-19 25.16 26.20 25.10 25.75 73849
2009-08-20 25.76 26.25 25.34 26.23 94351
2009-08-21 26.58 27.38 26.52 27.31 184639
2009-08-24 27.47 27.80 26.77 27.21 81141
2009-08-25 27.31 27.85 26.90 27.50 114207
2009-08-26 27.55 27.69 27.14 27.50 91097
2009-08-27 27.42 27.56 26.57 26.93 75776
2009-08-28 27.11 27.25 26.29 26.57 79699
2009-08-31 26.38 26.62 25.28 26.10 149239
2009-09-01 26.28 26.33 24.12 24.28 122158
2009-09-02 24.22 25.74 24.22 25.28 80072
2009-09-03 25.11 25.36 24.11 24.86 122697
2009-09-04 24.87 25.27 24.31 25.12 65483
2009-09-08 25.43 25.89 24.94 25.79 95691
2009-09-09 25.70 27.14 25.60 26.96 99376
2009-09-10 26.85 27.31 26.36 26.80 63043
2009-09-11 26.76 27.69 26.54 26.76 60376
2009-09-14 26.62 27.39 26.59 27.27 36950
2009-09-15 27.24 27.24 26.52 27.01 97387
2009-09-16 28.89 30.68 28.44 30.28 356757
2009-09-17 30.14 31.44 30.14 30.56 148623
2009-09-18 30.77 31.23 30.34 30.42 89137
2009-09-21 29.95 30.69 29.91 30.31 47095
2009-09-22 30.34 31.10 29.98 30.77 100488
2009-09-23 30.80 30.91 30.23 30.36 106207
2009-09-24 30.50 30.72 30.01 30.25 76351
2009-09-25 28.69 30.38 28.69 30.28 109708
2009-09-28 30.42 31.18 30.13 30.48 63374
2009-09-29 30.60 30.60 30.00 30.02 20583
2009-09-30 30.02 30.55 29.35 29.97 66042
2009-10-01 29.90 30.12 28.91 28.95 58483
2009-10-02 28.69 28.89 28.04 28.11 59230
2009-10-05 28.18 28.24 27.66 27.93 125649
2009-10-06 28.05 29.00 28.01 28.38 74406
2009-10-07 28.33 28.75 28.12 28.37 26596
2009-10-08 28.52 28.67 28.25 28.33 68027
2009-10-09 28.34 29.14 28.32 29.00 65554
2009-10-12 28.95 29.98 28.95 29.77 54725
2009-10-13 29.78 30.37 28.92 29.43 91770
2009-10-14 29.76 30.02 29.62 29.83 36058
2009-10-15 29.67 29.89 29.20 29.57 47996
2009-10-16 29.32 29.32 27.70 29.00 78510
2009-10-19 29.03 29.67 28.45 29.13 42424
2009-10-20 29.10 29.10 27.82 28.19 30967
2009-10-21 28.19 29.44 27.79 27.92 78191
2009-10-22 27.89 28.65 27.38 28.51 83381
2009-10-23 28.57 29.20 27.54 28.03 92953
2009-10-26 28.10 28.79 27.28 27.70 63434
2009-10-27 27.72 28.33 27.32 27.49 36728
2009-10-28 27.58 27.76 26.38 26.55 48632
2009-10-29 26.79 27.46 26.62 27.22 54533
2009-10-30 26.96 27.02 25.53 25.95 95739
2009-11-02 26.11 26.57 25.07 26.20 76178
2009-11-03 27.11 28.97 26.40 28.84 220561
2009-11-04 29.11 29.95 28.40 28.51 102620
2009-11-05 28.85 29.49 28.48 28.88 99084
2009-11-06 28.59 29.33 28.05 28.82 40267
2009-11-09 29.19 30.00 29.16 29.98 66206
2009-11-10 29.88 30.30 29.25 29.50 61556
2009-11-11 29.70 30.47 29.16 29.69 63352
2009-11-12 29.56 30.12 28.49 28.62 42172
2009-11-13 28.75 28.80 27.78 28.54 37650
2009-11-16 28.74 29.89 28.50 29.63 78122
2009-11-17 29.56 30.13 28.72 29.70 28727
2009-11-18 29.94 29.99 28.76 29.62 91779
2009-11-19 29.25 29.25 28.08 28.69 70740
2009-11-20 28.46 29.25 28.18 28.55 63170
2009-11-23 28.91 29.99 28.91 29.53 68898
2009-11-24 29.24 29.31 28.66 28.92 79750
2009-11-25 29.03 29.19 28.77 28.78 34699
2009-11-27 27.67 28.18 27.59 27.67 41199
2009-11-30 27.54 28.22 26.89 28.16 81587
2009-12-01 28.50 28.50 27.56 28.12 31052
2009-12-02 28.09 29.45 28.09 28.40 70355
2009-12-03 28.58 29.14 27.76 27.85 39833
2009-12-04 28.58 29.67 28.10 28.94 68289
2009-12-07 28.99 29.51 28.58 29.40 52211
2009-12-08 29.14 29.57 28.71 29.39 64983
2009-12-09 29.41 29.47 28.64 29.04 70367
2009-12-10 29.16 29.73 28.41 28.98 105994
2009-12-11 29.07 29.62 28.88 29.21 109499
2009-12-14 29.38 29.70 29.15 29.46 89488
2009-12-15 29.46 30.00 28.98 29.06 74717
2009-12-16 29.27 29.69 28.84 29.64 58394
2009-12-17 29.50 29.64 28.34 28.66 69821
2009-12-18 29.00 29.31 27.86 28.82 299068
2009-12-21 28.91 29.61 28.91 29.15 101665
2009-12-22 29.16 29.72 29.14 29.45 96765
2009-12-23 29.64 30.76 29.41 30.64 82908
2009-12-24 30.68 30.98 30.32 30.78 35403
2009-12-28 30.82 30.82 30.02 30.30 29251
2009-12-29 30.30 30.51 30.02 30.12 27550
2009-12-30 30.06 30.98 29.88 30.93 41067
2009-12-31 30.90 31.31 30.28 30.31 33009
2010-01-04 30.81 32.07 30.72 31.45 75172
2010-01-05 31.30 31.60 30.73 30.74 64846
2010-01-06 30.79 30.79 29.00 29.05 211773
2010-01-07 29.11 29.52 28.97 29.34 61585
2010-01-08 28.76 29.24 25.40 26.31 685054
2010-01-11 26.39 26.69 25.76 26.48 153301
2010-01-12 26.33 26.33 25.35 25.79 89886
2010-01-13 26.18 26.25 25.74 26.18 55394
2010-01-14 26.21 26.57 26.12 26.43 53443
2010-01-15 26.56 26.67 25.76 26.06 78974
2010-01-19 26.04 26.73 26.04 26.57 101596
2010-01-20 26.37 26.56 25.84 26.52 202578
2010-01-21 26.43 26.47 25.95 26.10 123096
2010-01-22 25.97 26.45 25.62 25.72 74774
2010-01-25 26.00 26.32 25.73 25.92 60584
2010-01-26 25.74 26.22 25.36 25.55 46915
2010-01-27 25.37 25.91 25.30 25.74 73778
2010-01-28 25.73 25.73 24.85 24.90 224861
2010-01-29 24.93 25.20 23.84 23.94 176379
2010-02-01 24.07 24.38 23.80 24.19 122933
2010-02-02 24.28 24.28 23.90 24.23 71671
2010-02-03 24.19 24.41 23.73 23.99 46573
2010-02-04 23.84 24.01 23.60 23.79 81185
2010-02-05 23.92 24.23 23.57 24.20 46558
2010-02-08 24.16 24.24 23.62 23.79 59320
2010-02-09 24.20 24.67 23.90 24.43 50530
2010-02-10 24.27 24.40 23.84 24.20 21964
2010-02-11 24.04 24.53 23.90 24.42 27329
2010-02-12 24.08 24.94 23.96 24.86 52184
2010-02-16 25.03 25.46 24.34 24.89 128722
2010-02-17 25.12 25.23 24.96 25.14 44637
2010-02-18 25.05 25.63 25.05 25.59 101031
2010-02-19 26.77 27.77 26.46 26.90 164404
2010-02-22 26.92 27.34 26.86 27.20 179946
2010-02-23 27.23 27.60 26.86 26.96 155530
2010-02-24 26.99 27.82 26.92 27.20 96538
2010-02-25 26.87 27.71 26.71 27.68 93309
2010-02-26 27.74 27.74 27.33 27.45 50327
2010-03-01 27.65 28.12 27.31 27.75 61958
2010-03-02 27.75 28.50 27.58 27.88 99537
2010-03-03 27.99 28.50 26.95 27.43 104389
2010-03-04 27.43 27.66 27.22 27.57 19805
2010-03-05 27.65 28.38 27.32 28.33 84816
2010-03-08 28.24 28.50 28.11 28.44 45434
2010-03-09 28.41 28.80 28.07 28.71 70186
2010-03-10 28.85 29.71 28.85 29.50 96171
2010-03-11 29.39 29.68 28.50 29.26 70617
2010-03-12 29.30 29.70 28.98 29.36 61603
2010-03-15 29.29 30.22 29.00 30.00 104615
2010-03-16 30.23 30.27 29.10 29.60 61451
2010-03-17 29.70 30.24 29.58 29.80 40306
2010-03-18 29.68 29.82 28.68 28.80 75459
2010-03-19 28.93 29.25 28.27 28.82 92120
2010-03-22 28.54 29.36 28.34 29.13 51077
2010-03-23 29.05 29.50 28.74 29.39 30572
2010-03-24 29.44 29.44 27.72 28.97 49996
2010-03-25 29.13 29.86 28.54 28.63 30093
2010-03-26 28.66 29.34 28.42 28.71 49830
2010-03-29 28.71 29.04 28.63 28.96 25774
2010-03-30 28.96 29.09 28.71 28.95 35783
2010-03-31 28.74 30.52 28.74 29.01 104626
2010-04-01 29.14 29.55 28.79 29.25 37504
2010-04-05 29.45 30.37 29.45 30.34 67897
2010-04-06 32.76 33.49 32.08 32.15 350121
2010-04-07 32.31 32.97 32.08 32.73 135215
2010-04-08 32.79 33.15 32.36 32.73 68735
2010-04-09 32.82 33.11 32.37 33.01 75597
2010-04-12 33.12 33.27 32.74 32.99 65041
2010-04-13 33.06 33.26 32.63 33.00 49529
2010-04-14 33.32 33.57 33.21 33.49 49374
2010-04-15 33.55 33.70 33.47 33.63 112142
2010-04-16 33.60 33.90 33.24 33.71 76858
2010-04-19 33.44 33.75 33.07 33.63 55321
2010-04-20 33.71 34.34 33.71 34.19 76752
2010-04-21 34.20 34.36 33.53 34.10 38162
2010-04-22 33.68 34.37 32.98 34.17 40490
2010-04-23 34.09 34.31 33.75 34.29 42222
2010-04-26 34.13 34.39 33.90 34.07 84669
2010-04-27 33.92 34.77 33.40 33.63 44962
2010-04-28 33.78 34.39 33.38 34.17 41487
2010-04-29 34.33 35.10 34.00 35.08 80324
2010-04-30 35.19 35.19 33.45 33.47 73975
2010-05-03 33.83 34.68 33.58 34.66 70519
2010-05-04 33.95 33.95 31.33 31.58 280245
2010-05-05 31.53 32.43 30.24 32.39 172596
2010-05-06 32.17 32.53 28.12 31.05 72125
2010-05-07 30.81 30.85 29.10 29.34 109975
2010-05-10 31.00 31.21 29.77 30.78 137261
2010-05-11 30.34 31.12 30.34 30.80 114972
2010-05-12 30.81 32.07 30.81 31.80 103452
2010-05-13 31.59 32.31 31.59 32.12 62969
2010-05-14 31.92 31.92 30.56 31.69 70314
2010-05-17 32.03 32.36 30.33 31.34 75384
2010-05-18 31.80 31.95 30.56 30.74 44876
2010-05-19 30.60 30.71 29.63 29.84 64770
2010-05-20 28.95 29.16 28.19 28.30 108093
2010-05-21 27.72 28.73 27.26 28.59 87982
2010-05-24 28.51 28.70 27.90 28.00 46308
2010-05-25 27.31 27.76 26.61 27.65 106409
2010-05-26 27.81 29.05 27.52 28.14 145194
2010-05-27 28.94 29.49 28.43 29.38 57236
2010-05-28 29.21 29.26 28.25 28.56 85101
2010-06-01 29.85 31.29 28.78 28.80 204579
2010-06-02 29.19 30.55 28.98 30.48 158228
2010-06-03 30.31 30.50 29.78 30.10 98791
2010-06-04 29.00 29.41 27.53 27.80 111908
2010-06-07 28.01 28.55 26.98 27.08 112254
2010-06-08 27.14 27.34 26.49 27.04 91219
2010-06-09 27.27 28.00 26.75 27.06 102311
2010-06-10 27.51 28.57 27.51 28.49 146796
2010-06-11 28.00 29.23 28.00 28.92 68753
2010-06-14 29.11 29.80 28.67 28.80 73723
2010-06-15 28.93 29.41 28.65 29.29 146957
2010-06-16 28.89 29.54 28.89 29.03 101237
2010-06-17 29.17 29.58 28.61 29.23 49523
2010-06-18 29.45 29.81 29.19 29.35 104623
2010-06-21 29.87 29.97 28.98 29.19 48194
2010-06-22 29.26 29.93 28.56 28.61 65477
2010-06-23 28.60 29.20 28.42 28.84 46597
2010-06-24 28.52 28.88 28.20 28.33 54849
2010-06-25 28.48 29.43 28.19 29.37 128388
2010-06-28 29.32 30.05 28.95 29.02 67840
2010-06-29 28.39 28.39 27.14 27.55 109546
2010-06-30 27.56 28.40 27.12 27.77 97363
2010-07-01 27.81 28.05 26.81 27.63 89435
2010-07-02 27.82 27.82 26.78 26.89 52464
2010-07-06 27.64 27.90 26.67 26.84 102643
2010-07-07 26.90 27.92 26.70 27.82 103214
2010-07-08 28.07 28.59 27.72 28.56 76859
2010-07-09 28.58 29.03 28.39 28.95 78258
2010-07-12 28.92 29.25 28.07 28.36 54394
2010-07-13 28.86 29.98 28.86 29.58 171879
2010-07-14 29.39 29.76 28.98 29.10 96696
2010-07-15 29.10 29.87 28.61 29.70 116642
2010-07-16 29.50 29.50 27.70 27.93 94658
2010-07-19 27.96 28.49 26.93 28.03 72060
2010-07-20 27.56 29.29 27.43 29.09 113514
2010-07-21 29.41 29.70 28.17 28.41 68462
2010-07-22 28.88 30.12 28.88 29.82 86350
2010-07-23 29.66 30.86 29.38 30.14 107614
2010-07-26 30.35 31.08 30.25 31.00 110150
2010-07-27 31.39 31.77 30.93 31.11 68339
2010-07-28 31.07 31.32 30.33 30.58 87342
2010-07-29 30.75 31.48 29.81 31.03 71050
2010-07-30 30.45 31.46 29.93 30.95 79190
2010-08-02 31.34 32.32 31.10 31.61 164307
2010-08-03 32.04 32.34 30.28 31.43 151608
2010-08-04 31.65 32.38 31.40 32.34 88369
2010-08-05 32.14 32.47 31.56 31.65 66153
2010-08-06 31.19 31.58 30.08 31.48 87039
2010-08-09 31.76 31.76 31.16 31.39 63703
2010-08-10 30.80 30.84 29.89 30.53 79219
2010-08-11 29.65 30.05 29.08 29.38 107757
2010-08-12 28.65 29.25 28.34 28.83 82941
2010-08-13 28.69 28.79 28.22 28.25 69785
2010-08-16 27.99 28.89 27.41 28.64 66237
2010-08-17 29.08 30.09 28.68 29.53 83519
2010-08-18 29.58 29.65 28.63 29.46 69371
2010-08-19 29.31 29.44 27.70 28.13 84934
2010-08-20 27.95 28.48 27.50 28.19 103392
2010-08-23 28.41 28.41 27.62 27.74 52583
2010-08-24 27.28 27.79 27.00 27.12 49219
2010-08-25 26.88 27.57 26.27 27.46 38893
2010-08-26 27.60 27.65 26.63 26.83 49814
2010-08-27 27.17 27.79 26.47 27.66 69723
2010-08-30 27.49 27.92 26.90 26.92 50964
2010-08-31 26.82 27.33 26.35 26.80 61944
2010-09-01 27.20 28.18 27.03 28.18 54584
2010-09-02 28.03 28.20 27.44 28.13 57279
2010-09-03 28.48 28.82 27.89 28.60 83545
2010-09-07 28.61 28.61 27.84 28.15 82562
2010-09-08 28.26 28.66 27.98 28.45 55118
2010-09-09 28.95 29.06 28.52 28.96 43542
2010-09-10 29.00 29.24 27.71 28.13 130258
2010-09-13 28.50 29.45 28.21 29.29 94762
2010-09-14 29.24 29.60 28.70 29.29 42452
2010-09-15 29.18 29.87 28.89 29.72 44379
2010-09-16 29.72 29.94 29.16 29.60 51427
2010-09-17 29.97 30.29 29.18 29.83 119721
2010-09-20 30.00 31.78 29.81 31.63 100183
2010-09-21 31.52 31.73 30.57 30.63 47148
2010-09-22 30.58 30.96 29.78 30.07 34677
2010-09-23 29.73 30.52 29.46 29.74 41388
2010-09-24 30.28 31.67 30.20 31.67 44620
2010-09-27 31.67 31.91 30.49 31.32 56569
2010-09-28 31.34 31.86 30.67 31.85 71090
2010-09-29 31.63 32.30 31.36 32.05 69261
2010-09-30 32.32 32.62 31.11 31.48 59525
2010-10-01 31.93 31.94 30.75 31.30 93322
2010-10-04 31.29 31.57 31.04 31.34 75231
2010-10-05 31.83 33.00 31.83 32.65 67138
2010-10-06 32.60 32.73 31.20 31.83 81066
2010-10-07 32.17 32.66 31.90 31.93 101647
2010-10-08 32.04 32.25 31.77 32.00 73805
2010-10-11 31.88 32.11 31.60 31.82 72498
2010-10-12 31.76 32.06 31.38 31.95 65654
2010-10-13 32.07 32.86 31.91 32.49 164475
2010-10-14 32.54 33.16 32.30 33.10 38110
2010-10-15 33.61 33.77 32.97 33.58 121573
2010-10-18 33.61 34.69 33.51 34.69 78280
2010-10-19 34.19 34.71 33.44 34.16 135738
2010-10-20 34.44 35.25 34.24 34.77 46181
2010-10-21 34.93 35.34 33.79 34.70 80661
2010-10-22 34.84 34.87 34.40 34.84 42157
2010-10-25 35.05 35.73 35.04 35.37 25512
2010-10-26 35.03 35.31 34.69 34.96 47021
2010-10-27 34.70 35.28 34.38 35.15 43897
2010-10-28 35.49 35.74 34.62 34.90 81847
2010-10-29 34.80 35.75 34.74 35.60 55785
2010-11-01 35.86 36.17 33.80 34.22 187151
2010-11-02 32.28 32.28 30.95 31.49 271393
2010-11-03 31.43 31.84 30.93 31.73 143785
2010-11-04 32.07 32.83 31.75 32.65 162851
2010-11-05 32.77 33.17 32.23 32.98 231867
2010-11-08 32.99 33.36 32.09 32.46 92362
2010-11-09 32.46 32.50 31.44 31.59 61501
2010-11-10 31.70 32.56 31.51 32.48 52502
2010-11-11 32.01 32.35 31.79 32.01 24802
2010-11-12 31.72 32.15 30.74 30.89 79295
2010-11-15 30.97 31.89 30.40 31.66 60786
2010-11-16 31.45 31.47 30.68 31.10 71088
2010-11-17 31.11 31.41 30.75 31.03 50466
2010-11-18 31.51 32.80 31.51 32.31 43631
2010-11-19 32.32 32.50 32.00 32.29 84958
2010-11-22 32.13 32.59 31.90 32.29 45552
2010-11-23 31.75 32.45 31.72 32.28 61220
2010-11-24 32.28 33.50 32.28 33.45 51158
2010-11-26 33.35 33.58 33.27 33.51 16258
2010-11-29 33.21 33.57 32.62 33.49 47454
2010-11-30 33.02 33.42 32.63 32.99 74069
2010-12-01 33.78 34.87 33.70 34.26 74527
2010-12-02 34.26 34.71 34.07 34.56 70403
2010-12-03 34.29 34.98 34.23 34.84 43759
2010-12-06 34.73 34.85 34.08 34.72 45824
2010-12-07 35.00 35.63 34.64 35.08 61716
2010-12-08 35.21 35.46 35.01 35.12 34024
2010-12-09 35.49 35.49 34.84 35.09 37164
2010-12-10 35.10 35.72 34.64 35.54 46859
2010-12-13 35.69 35.83 35.01 35.05 42647
2010-12-14 35.31 35.58 34.93 35.44 34870
2010-12-15 35.45 36.39 35.26 35.78 54347
2010-12-16 35.91 36.96 35.71 36.67 57559
2010-12-17 36.67 36.67 35.80 36.27 211489
2010-12-20 36.36 36.50 35.78 35.88 77131
2010-12-21 36.16 37.08 36.11 37.05 79636
2010-12-22 37.25 37.55 37.18 37.35 60193
2010-12-23 37.34 37.63 37.34 37.45 28224
2010-12-27 37.37 37.89 37.35 37.88 32955
2010-12-28 37.89 38.25 37.75 37.93 45871
2010-12-29 38.12 38.40 37.89 38.26 106531
2010-12-30 38.15 38.37 38.10 38.21 77387
2010-12-31 38.16 38.33 38.04 38.25 68558
2011-01-03 39.41 40.88 39.41 40.00 204994
2011-01-04 40.09 40.37 38.91 39.98 104587
2011-01-05 40.01 41.00 39.95 40.84 94852
2011-01-06 40.81 41.46 40.47 40.63 84242
2011-01-07 40.78 41.30 40.22 41.17 80435
2011-01-10 41.17 41.35 40.28 41.15 78499
2011-01-11 41.31 41.45 40.73 40.88 51772
2011-01-12 41.36 42.22 41.13 41.56 117492
2011-01-13 41.60 41.89 41.27 41.89 88935
2011-01-14 41.90 42.34 41.42 42.05 193997
2011-01-18 41.72 42.38 41.59 42.24 71634
2011-01-19 42.10 42.31 41.08 41.49 86912
2011-01-20 41.07 41.37 40.23 40.56 100362
2011-01-21 41.09 41.09 40.34 40.43 107350
2011-01-24 40.34 41.16 40.19 41.04 37159
2011-01-25 40.77 42.05 40.57 42.01 55053
2011-01-26 42.10 44.00 41.99 43.14 100197
2011-01-27 43.14 43.28 42.18 42.88 39163
2011-01-28 42.86 42.86 41.80 42.31 88541
2011-01-31 42.57 42.98 41.74 42.78 110534
2011-02-01 43.07 44.27 42.90 44.13 58741
2011-02-02 43.91 44.78 43.91 44.51 37818
2011-02-03 44.58 44.60 43.61 44.47 37028
2011-02-04 44.34 44.48 43.79 44.31 34705
2011-02-07 44.29 45.31 44.04 44.86 78144
2011-02-08 44.90 45.37 44.60 45.17 30732
2011-02-09 44.84 45.11 44.00 44.62 38736
2011-02-10 44.31 45.22 44.25 45.16 65085
2011-02-11 44.79 45.57 44.79 45.10 60760
2011-02-14 45.16 45.61 43.96 44.40 130578
2011-02-15 44.27 44.91 43.24 43.36 138019
2011-02-16 43.44 43.69 42.25 42.35 164641
2011-02-17 42.37 43.28 42.04 43.08 217329
2011-02-18 44.40 47.84 44.40 46.90 475149
2011-02-22 46.45 47.38 46.11 46.33 137949
2011-02-23 46.24 46.48 45.44 45.53 162483
2011-02-24 45.63 46.22 44.79 45.54 91699
2011-02-25 45.86 47.35 45.46 47.28 80805
2011-02-28 47.61 47.99 46.47 47.16 67771
2011-03-01 47.17 47.31 45.29 45.62 67619
2011-03-02 45.48 46.50 44.97 45.86 66667
2011-03-03 46.40 47.50 46.16 46.78 127767
2011-03-04 46.87 47.03 45.21 46.17 58667
2011-03-07 46.24 46.49 43.86 44.44 66641
2011-03-08 44.40 45.80 43.80 45.29 49708
2011-03-09 45.20 45.43 44.59 45.30 83215
2011-03-10 44.55 46.14 44.30 45.33 185683
2011-03-11 45.07 46.43 45.03 45.90 99131
2011-03-14 45.46 46.02 44.94 45.94 65892
2011-03-15 44.52 45.57 43.86 45.24 82986
2011-03-16 45.16 45.16 43.43 43.49 126651
2011-03-17 44.15 44.15 43.49 43.50 54496
2011-03-18 43.91 44.32 43.62 44.04 76289
2011-03-21 44.53 45.98 44.38 45.70 66587
2011-03-22 45.70 45.70 44.56 44.56 25666
2011-03-23 44.39 45.45 43.88 45.09 34770
2011-03-24 45.38 45.78 44.51 45.44 38928
2011-03-25 45.70 45.77 44.85 44.98 79323
2011-03-28 45.16 45.21 44.34 44.44 19787
2011-03-29 44.38 45.05 44.15 44.97 37921
2011-03-30 45.30 45.30 44.44 44.48 55556
2011-03-31 44.50 45.12 44.38 45.06 38136
2011-04-01 45.38 45.79 44.68 44.84 45618
2011-04-04 44.85 45.10 44.38 44.76 54914
2011-04-05 44.85 44.96 44.54 44.73 58405
2011-04-06 44.80 45.26 44.71 45.03 28046
2011-04-07 45.06 45.15 44.21 44.44 32889
2011-04-08 44.72 44.72 43.50 43.77 31259
2011-04-11 43.74 44.35 42.78 43.33 44044
2011-04-12 43.11 43.11 42.12 42.34 93347
2011-04-13 41.59 41.76 40.04 40.57 205722
2011-04-14 40.12 41.36 40.02 41.29 81819
2011-04-15 41.25 41.96 40.75 41.77 92178
2011-04-18 41.01 41.01 40.27 40.74 59825
2011-04-19 40.96 41.11 39.96 40.42 34626
2011-04-20 41.05 41.74 40.82 41.30 59998
2011-04-21 41.30 41.67 40.89 41.66 49019
2011-04-25 41.41 41.64 41.17 41.39 15177
2011-04-26 41.61 42.73 41.38 42.18 59765
2011-04-27 42.10 42.15 41.63 41.89 36647
2011-04-28 41.70 41.77 40.97 41.36 45600
2011-04-29 41.31 41.81 41.00 41.52 29974
2011-05-02 41.59 42.69 41.43 42.37 109553
2011-05-03 42.91 47.18 42.91 46.80 293393
2011-05-04 46.70 47.44 46.51 46.79 176602
2011-05-05 46.32 48.00 46.15 46.91 117775
2011-05-06 47.64 47.64 46.31 46.43 139116
2011-05-09 46.15 46.37 45.68 46.22 104539
2011-05-10 46.22 47.18 46.19 47.08 91068
2011-05-11 46.79 46.96 46.50 46.79 88641
2011-05-12 46.69 47.98 46.64 47.89 165996
2011-05-13 47.88 47.98 47.40 47.54 88008
2011-05-16 47.08 47.60 46.69 46.77 95969
2011-05-17 46.41 46.41 45.44 45.85 70381
2011-05-18 46.12 47.75 45.91 47.49 84693
2011-05-19 47.73 47.73 46.85 47.01 59934
2011-05-20 46.70 46.70 46.30 46.43 111180
2011-05-23 45.61 45.70 45.33 45.34 40508
2011-05-24 45.63 45.74 44.87 45.00 67250
2011-05-25 45.00 45.62 44.75 45.53 39104
2011-05-26 45.49 46.18 45.00 45.98 39923
2011-05-27 46.08 47.10 45.90 46.25 31573
2011-05-31 46.73 46.97 46.28 46.93 72011
2011-06-01 46.87 46.97 44.79 44.88 49447
2011-06-02 45.00 46.00 44.70 45.69 49156
2011-06-03 45.04 45.34 44.95 45.14 71263
2011-06-06 45.01 45.13 44.48 44.53 68675
2011-06-07 44.87 45.20 44.61 44.68 35311
2011-06-08 44.51 44.62 43.77 43.94 85840
2011-06-09 44.00 44.75 43.51 43.97 46062
2011-06-10 43.70 43.70 42.56 43.09 100564
2011-06-13 43.18 43.43 42.57 42.59 61237
2011-06-14 43.02 44.90 43.02 44.24 76820
2011-06-15 43.64 44.03 43.45 43.83 50997
2011-06-16 43.92 44.87 43.82 44.70 55578
2011-06-17 45.11 45.21 44.72 45.01 100292
2011-06-20 44.63 45.16 44.61 45.04 136195
2011-06-21 45.30 46.08 45.05 45.92 32653
2011-06-22 45.67 45.94 45.25 45.27 35253
2011-06-23 44.51 45.93 44.21 45.63 43503
2011-06-24 45.73 45.77 44.81 45.00 128592
2011-06-27 45.06 45.76 44.80 45.03 52471
2011-06-28 45.33 45.79 45.20 45.70 27240
2011-06-29 45.97 46.06 45.56 45.83 24415
2011-06-30 46.11 46.33 45.80 46.20 75540
2011-07-01 46.38 46.55 45.93 46.11 134661
2011-07-05 46.15 48.01 46.15 47.75 80260
2011-07-06 47.68 47.90 47.31 47.75 50449
2011-07-07 48.37 48.99 48.04 48.20 71802
2011-07-08 47.44 48.32 47.29 48.06 63385
2011-07-11 47.31 47.79 46.92 47.49 52803
2011-07-12 47.35 47.64 46.74 46.90 50601
2011-07-13 47.18 47.93 47.10 47.48 33949
2011-07-14 47.45 47.84 47.10 47.24 68624
2011-07-15 47.39 47.85 47.39 47.77 60031
2011-07-18 47.60 47.66 46.83 47.05 51588
2011-07-19 47.48 48.36 47.01 48.33 51584
2011-07-20 48.37 48.60 47.66 48.50 66274
2011-07-21 48.68 49.15 48.13 48.88 50615
2011-07-22 48.90 49.36 48.26 49.27 27629
2011-07-25 48.62 49.44 48.55 49.16 56018
2011-07-26 49.19 49.35 48.91 49.28 66134
2011-07-27 48.92 49.22 48.54 49.00 78552
2011-07-28 49.05 49.56 48.66 48.98 69178
2011-07-29 48.98 49.08 47.94 48.48 83202
2011-08-01 49.30 49.30 47.70 48.02 194742
2011-08-02 47.84 51.00 47.53 50.89 300196
2011-08-03 50.73 52.44 50.43 51.90 212099
2011-08-04 51.41 51.95 48.90 49.00 187843
2011-08-05 49.80 50.61 48.25 48.70 198315
2011-08-08 48.38 48.76 45.29 45.29 289730
2011-08-09 46.19 48.63 44.17 48.39 316262
2011-08-10 47.52 47.52 44.63 44.84 200678
2011-08-11 45.12 47.93 44.18 46.78 137492
2011-08-12 47.19 47.62 45.69 46.55 92403
2011-08-15 46.88 48.53 46.82 48.50 52956
2011-08-16 47.74 47.96 46.97 47.46 63880
2011-08-17 47.78 49.27 47.28 47.60 61322
2011-08-18 45.13 45.80 43.78 44.30 119849
2011-08-19 43.42 45.34 43.00 43.15 97600
2011-08-22 44.24 44.44 42.94 43.61 93638
2011-08-23 43.76 45.92 43.76 45.82 66469
2011-08-24 45.92 47.16 45.88 46.77 51232
2011-08-25 47.19 47.44 45.47 45.75 50755
2011-08-26 45.37 46.78 44.34 46.63 43395
2011-08-29 47.13 50.07 47.13 49.20 100121
2011-08-30 48.90 50.68 48.21 50.27 138581
2011-08-31 50.52 50.91 49.13 49.87 135418
2011-09-01 49.97 51.19 49.07 49.67 215837
2011-09-02 48.36 48.72 47.31 47.50 147386
2011-09-06 46.00 46.84 45.44 46.74 111776
2011-09-07 47.46 48.74 47.23 48.61 96661
2011-09-08 48.24 49.23 47.88 48.60 80878
2011-09-09 47.55 48.39 45.91 46.57 84946
2011-09-12 45.62 47.21 44.63 46.26 176087
2011-09-13 46.34 47.84 45.54 47.45 197359
2011-09-14 48.11 48.69 47.07 48.12 149932
2011-09-15 48.31 49.50 47.51 49.30 66490
2011-09-16 49.63 50.38 48.75 49.16 86778
2011-09-19 47.88 48.33 46.83 47.64 96308
2011-09-20 47.74 48.43 46.79 46.86 100911
2011-09-21 46.67 47.24 44.50 44.52 68203
2011-09-22 42.83 43.94 42.24 42.84 119880
2011-09-23 42.76 43.74 41.91 42.82 114589
2011-09-26 43.27 43.35 42.12 42.87 76465
2011-09-27 44.30 45.01 43.13 43.67 261902
2011-09-28 43.64 43.64 40.66 40.70 116788
2011-09-29 41.61 41.98 38.39 40.55 202268
2011-09-30 39.72 40.19 39.10 39.13 226271
2011-10-03 38.73 39.43 36.77 37.05 176545
2011-10-04 36.94 40.34 36.39 40.13 145537
2011-10-05 40.24 40.51 39.29 40.28 76003
2011-10-06 40.25 41.57 40.04 41.48 81004
2011-10-07 41.73 41.73 39.87 40.33 94599
2011-10-10 41.36 41.73 40.69 41.65 79498
2011-10-11 41.60 41.81 40.47 40.94 69865
2011-10-12 41.30 42.25 41.08 41.57 58085
2011-10-13 41.18 41.81 40.96 41.57 35038
2011-10-14 41.82 42.86 41.62 42.03 57867
2011-10-17 41.80 42.05 40.54 40.80 101945
2011-10-18 40.85 41.64 40.25 41.36 74481
2011-10-19 41.15 41.68 40.71 41.00 85264
2011-10-20 41.01 41.09 39.51 40.65 57477
2011-10-21 41.17 41.77 40.64 41.27 65723
2011-10-24 41.38 44.59 41.38 43.62 132008
2011-10-25 43.39 43.39 41.04 41.19 52410
2011-10-26 42.08 43.40 41.70 43.05 136400
2011-10-27 44.88 45.22 44.25 44.86 143248
2011-10-28 45.10 45.25 44.39 44.62 75197
2011-10-31 43.94 45.33 43.16 43.17 197809
2011-11-01 39.55 40.00 36.84 39.17 776401
2011-11-02 39.94 40.51 39.44 40.37 219304
2011-11-03 41.08 42.50 39.78 42.06 178302
2011-11-04 41.69 41.97 41.24 41.78 84827
2011-11-07 41.79 41.93 40.93 41.52 164718
2011-11-08 41.82 42.06 41.21 41.76 137521
2011-11-09 40.67 40.86 39.81 40.00 185295
2011-11-10 40.83 41.00 40.10 40.71 83089
2011-11-11 41.22 41.73 40.92 41.10 50422
2011-11-14 41.04 41.07 39.90 40.10 71464
2011-11-15 39.87 41.32 39.87 41.02 58532
2011-11-16 40.62 40.78 39.44 39.74 112480
2011-11-17 39.70 39.83 39.05 39.57 169873
2011-11-18 39.65 40.25 39.20 39.41 72809
2011-11-21 38.55 38.58 37.73 38.44 68909
2011-11-22 38.36 38.70 37.69 37.73 27376
2011-11-23 37.23 37.23 36.37 36.41 56922
2011-11-25 36.25 36.63 35.88 35.88 33659
2011-11-28 37.32 37.84 37.19 37.70 80713
2011-11-29 37.82 37.82 36.86 36.93 102670
2011-11-30 38.49 40.21 38.30 39.70 155421
2011-12-01 39.69 39.92 38.87 38.87 72091
2011-12-02 39.59 40.27 39.45 39.88 78926
2011-12-05 40.87 41.94 40.65 41.10 95131
2011-12-06 41.27 41.35 40.53 40.77 75069
2011-12-07 40.77 41.07 40.13 40.88 107925
2011-12-08 40.50 40.73 39.76 39.86 82847
2011-12-09 40.08 41.49 39.79 40.92 93625
2011-12-12 40.17 40.20 39.23 39.70 105244
2011-12-13 40.16 40.44 39.03 39.22 86481
2011-12-14 38.95 39.46 38.51 38.60 109622
2011-12-15 39.13 39.41 38.41 38.78 115572
2011-12-16 39.26 40.88 38.92 39.30 186936
2011-12-19 39.50 39.50 37.65 37.78 47966
2011-12-20 38.76 38.76 38.12 38.39 137929
2011-12-21 38.59 39.15 37.38 38.19 76121
2011-12-22 38.45 38.82 38.25 38.41 52510
2011-12-23 38.63 38.63 37.95 38.23 37850
2011-12-27 37.95 38.25 37.65 37.95 46886
2011-12-28 37.89 37.90 36.66 36.81 75805
2011-12-29 36.97 37.76 36.97 37.31 53688
2011-12-30 37.27 37.49 36.85 36.86 60008
2012-01-03 38.58 38.58 37.75 38.20 127384
2012-01-04 37.89 37.91 35.81 36.08 204823
2012-01-05 33.08 34.85 32.19 33.66 656484
2012-01-06 33.90 35.44 33.14 34.80 291296
2012-01-09 34.91 35.05 34.15 34.34 102627
2012-01-10 34.81 34.95 34.35 34.83 84404
2012-01-11 34.67 35.52 34.47 35.27 64307
2012-01-12 35.43 36.29 35.11 36.21 49892
2012-01-13 35.73 35.88 35.35 35.78 88518
2012-01-17 36.17 36.28 35.57 35.84 88875
2012-01-18 35.95 37.27 35.59 37.15 90338
2012-01-19 37.28 38.45 37.11 37.98 113699
2012-01-20 37.95 39.08 37.83 38.80 118754
2012-01-23 38.72 39.01 37.86 37.87 91268
2012-01-24 37.55 38.10 37.55 38.00 49504
2012-01-25 37.84 38.91 37.41 38.71 122902
2012-01-26 38.99 39.08 37.95 38.28 101406
2012-01-27 38.08 38.51 37.99 38.25 46305
2012-01-30 37.79 38.39 37.61 38.01 89067
2012-01-31 38.38 38.59 37.65 38.43 70591
2012-02-01 38.79 40.06 38.31 39.71 115651
2012-02-02 39.69 40.01 39.61 39.66 55784
2012-02-03 40.27 41.47 40.10 41.36 175330
2012-02-06 41.02 41.99 40.74 41.72 95993
2012-02-07 41.53 41.83 40.85 41.31 70233
2012-02-08 41.52 41.76 40.93 41.53 84128
2012-02-09 41.67 41.79 41.21 41.27 25518
2012-02-10 40.71 40.92 40.33 40.52 44199
2012-02-13 41.14 41.38 40.79 41.31 45044
2012-02-14 41.08 41.10 40.12 40.76 47695
2012-02-15 40.41 41.20 40.11 40.61 54588
2012-02-16 40.71 42.29 40.71 41.88 64852
2012-02-17 41.04 41.24 39.79 40.40 271379
2012-02-21 40.67 41.12 38.75 39.79 214699
2012-02-22 39.73 40.05 39.21 39.35 126091
2012-02-23 39.51 39.74 39.02 39.45 125470
2012-02-24 39.55 39.57 39.27 39.41 44271
2012-02-27 39.03 39.43 38.26 39.29 53945
2012-02-28 39.26 39.31 38.45 38.71 44491
2012-02-29 38.75 39.35 37.09 37.09 145301
2012-03-01 37.36 37.75 37.15 37.35 70152
2012-03-02 37.41 37.55 36.47 36.50 83049
2012-03-05 36.50 36.61 35.80 35.91 67733
2012-03-06 35.42 35.87 34.70 35.02 89883
2012-03-07 35.19 35.73 34.92 35.64 48113
2012-03-08 35.97 37.00 35.97 36.56 88582
2012-03-09 36.48 37.59 36.43 37.43 99995
2012-03-12 37.50 38.14 37.38 38.10 56245
2012-03-13 38.57 38.90 38.38 38.87 76924
2012-03-14 38.68 39.22 38.47 38.97 106413
2012-03-15 38.98 39.27 38.58 39.18 60685
2012-03-16 39.26 39.37 38.85 38.96 81928
2012-03-19 38.93 40.00 38.71 39.56 77287
2012-03-20 39.12 39.36 38.54 38.73 41420
2012-03-21 38.88 39.16 38.49 38.82 39273
2012-03-22 38.22 38.26 37.49 38.05 33851
2012-03-23 38.14 38.14 37.62 37.94 72156
2012-03-26 38.23 38.86 38.07 38.65 131240
2012-03-27 38.57 38.81 38.22 38.25 70571
2012-03-28 38.37 38.86 38.20 38.85 57465
2012-03-29 38.44 39.09 38.35 38.66 83890
2012-03-30 39.03 39.03 38.73 38.75 39882
2012-04-02 38.68 39.75 38.29 39.39 100657
2012-04-03 39.35 39.48 38.13 38.25 99093
2012-04-04 37.68 38.09 36.92 37.54 111489
2012-04-05 37.16 38.05 37.05 37.81 56114
2012-04-09 37.03 37.23 36.96 37.10 57195
2012-04-10 36.91 37.18 36.52 36.87 76659
2012-04-11 37.36 37.68 37.18 37.66 53912
2012-04-12 37.74 38.77 37.74 38.20 39697
2012-04-13 37.95 38.10 37.18 37.45 47998
2012-04-16 37.65 37.91 37.11 37.46 21084
2012-04-17 37.86 38.38 37.62 38.01 61137
2012-04-18 37.67 37.82 36.84 37.12 43044
2012-04-19 37.15 37.50 36.50 36.78 49491
2012-04-20 37.28 37.63 36.90 37.00 36616
2012-04-23 36.27 36.43 35.87 36.31 48239
2012-04-24 36.24 36.90 36.19 36.85 43224
2012-04-25 37.46 38.16 37.25 37.63 48568
2012-04-26 37.74 38.29 37.61 38.09 55173
2012-04-27 38.14 38.57 37.58 38.43 43261
2012-04-30 38.29 38.43 37.99 38.29 47220
2012-05-01 38.13 38.89 37.09 37.22 75904
2012-05-02 36.76 41.24 36.76 40.31 270596
2012-05-03 40.14 40.28 38.85 39.35 152459
2012-05-04 38.88 39.53 38.58 38.99 96102
2012-05-07 38.77 39.55 38.70 39.30 85251
2012-05-08 38.93 39.58 38.82 39.38 61800
2012-05-09 39.38 39.55 38.60 38.96 69002
2012-05-10 39.39 39.68 38.90 39.19 86209
2012-05-11 38.96 39.70 38.81 39.44 97719
2012-05-14 38.94 39.57 38.56 39.12 108429
2012-05-15 39.03 39.74 38.72 39.13 68444
2012-05-16 39.25 39.57 38.96 39.05 78583
2012-05-17 38.95 39.61 38.84 38.94 93107
2012-05-18 38.90 39.72 38.35 38.72 112138
2012-05-21 38.91 39.47 38.62 39.22 104515
2012-05-22 39.16 39.24 38.95 39.12 71419
2012-05-23 38.65 39.48 38.41 39.35 75378
2012-05-24 39.25 39.49 38.56 39.48 87661
2012-05-25 39.50 40.09 39.20 39.76 69189
2012-05-29 39.80 40.54 39.58 40.54 85331
2012-05-30 40.00 40.17 39.71 40.00 115691
2012-05-31 39.99 40.61 39.90 40.31 70604
2012-06-01 38.85 40.03 38.85 39.01 119752
2012-06-04 39.27 39.49 38.21 38.57 55432
2012-06-05 38.25 38.83 38.25 38.69 34878
2012-06-06 38.96 39.48 38.80 39.22 64146
2012-06-07 39.89 40.10 38.97 39.09 49995
2012-06-08 38.99 40.30 38.83 39.99 53426
2012-06-11 40.43 40.56 38.46 38.55 42116
2012-06-12 38.83 38.83 38.19 38.77 32589
2012-06-13 38.61 38.98 38.07 38.37 35386
2012-06-14 38.31 38.89 38.11 38.81 33458
2012-06-15 38.76 39.23 38.35 38.88 87632
2012-06-18 38.62 39.41 38.40 39.07 60201
2012-06-19 39.13 40.62 38.98 40.55 104693
2012-06-20 40.40 40.74 40.03 40.37 40820
2012-06-21 40.22 40.52 39.73 39.96 145116
2012-06-22 40.13 40.29 39.41 39.57 178590
2012-06-25 38.91 39.35 38.76 38.92 36616
2012-06-26 38.93 39.16 38.44 38.88 72682
2012-06-27 39.11 39.11 38.71 38.85 55978
2012-06-28 38.44 38.75 37.74 38.57 65198
2012-06-29 39.44 39.77 39.00 39.61 149476
2012-07-02 39.69 39.93 39.37 39.90 102697
2012-07-03 39.90 40.66 39.76 40.62 88893
2012-07-05 40.41 40.88 40.41 40.81 44904
2012-07-06 40.31 40.76 40.25 40.52 66515
2012-07-09 40.42 40.52 40.08 40.34 45451
2012-07-10 40.64 40.70 39.52 39.69 28263
2012-07-11 39.88 40.06 39.31 39.47 28096
2012-07-12 39.17 39.17 38.12 38.46 75917
2012-07-13 38.67 38.76 37.41 37.64 84057
2012-07-16 37.64 37.64 35.83 36.52 158386
2012-07-17 36.83 37.31 36.23 36.98 82897
2012-07-18 36.81 37.18 35.74 37.14 122096
2012-07-19 37.20 37.50 36.76 36.97 78011
2012-07-20 36.60 36.60 36.01 36.24 65009
2012-07-23 35.61 36.05 35.34 35.80 40350
2012-07-24 35.84 35.94 34.66 34.78 55222
2012-07-25 35.05 35.35 34.61 34.72 43475
2012-07-26 35.40 35.60 34.78 35.16 40720
2012-07-27 35.25 36.53 35.16 36.46 53543
2012-07-30 36.55 36.59 35.58 35.72 27003
2012-07-31 35.50 35.93 34.66 35.85 111603
2012-08-01 36.95 41.50 36.95 40.00 301321
2012-08-02 39.52 40.40 38.79 39.09 167632
2012-08-03 39.49 40.09 38.99 39.55 85297
2012-08-06 39.54 39.99 39.24 39.64 36602
2012-08-07 39.89 40.18 39.65 40.03 59044
2012-08-08 39.86 40.24 39.59 40.19 36616
2012-08-09 40.09 40.27 39.75 39.89 45556
2012-08-10 39.64 40.00 39.59 39.92 28669
2012-08-13 39.96 40.00 39.29 40.00 34544
2012-08-14 40.00 40.23 39.57 39.80 83027
2012-08-15 39.59 40.00 39.31 39.65 47368
2012-08-16 39.52 40.32 39.34 40.12 37046
2012-08-17 40.00 40.27 39.87 40.17 32951
2012-08-20 39.94 39.94 38.95 39.48 52739
2012-08-21 39.69 40.29 39.35 39.75 48671
2012-08-22 39.70 40.01 39.31 39.97 31189
2012-08-23 39.95 39.95 38.60 38.65 17866
2012-08-24 38.45 39.37 38.45 39.26 20138
2012-08-27 39.45 39.78 38.93 39.16 15964
2012-08-28 39.05 39.62 38.85 39.32 27060
2012-08-29 39.29 39.59 39.01 39.54 17006
2012-08-30 39.21 39.43 38.91 38.91 26317
2012-08-31 39.18 40.00 39.00 39.79 43146
2012-09-04 39.68 40.42 39.04 40.09 52635
2012-09-05 40.15 40.50 39.97 40.27 40226
2012-09-06 40.42 41.32 40.03 41.08 58072
2012-09-07 41.30 42.40 40.98 42.28 45320
2012-09-10 42.12 43.77 42.04 43.28 58563
2012-09-11 43.44 43.57 42.19 42.58 68087
2012-09-12 42.84 43.03 42.16 42.38 45765
2012-09-13 42.53 44.06 42.33 44.03 97252
2012-09-14 44.00 44.36 43.58 44.22 87696
2012-09-17 43.81 44.05 42.87 43.20 37266
2012-09-18 43.07 44.51 43.07 44.35 47885
2012-09-19 43.80 44.55 43.55 43.98 40131
2012-09-20 43.62 43.62 43.16 43.40 28201
2012-09-21 43.50 44.40 43.32 43.95 99141
2012-09-24 43.83 44.33 43.60 43.80 46967
2012-09-25 43.95 44.53 43.26 43.26 60959
2012-09-26 43.26 43.34 42.05 42.40 46582
2012-09-27 42.72 43.23 42.44 43.10 46577
2012-09-28 42.82 43.07 42.35 42.36 38687
2012-10-01 42.72 43.59 42.72 43.27 86091
2012-10-02 43.50 43.50 42.96 43.37 41182
2012-10-03 43.50 43.50 42.69 42.90 36142
2012-10-04 43.17 43.28 42.32 43.25 38575
2012-10-05 43.44 43.80 43.28 43.60 39321
2012-10-08 43.50 43.70 43.22 43.37 28062
2012-10-09 43.33 43.43 41.91 42.03 30250
2012-10-10 42.22 42.22 41.63 41.99 18464
2012-10-11 42.28 42.52 41.93 42.29 18683
2012-10-12 42.18 42.64 41.84 41.93 48317
2012-10-15 42.16 42.16 41.69 41.80 38233
2012-10-16 42.00 42.19 41.44 42.00 39962
2012-10-17 42.00 42.11 41.65 41.95 88832
2012-10-18 41.79 42.38 41.06 41.07 49485
2012-10-19 40.57 40.73 38.42 39.56 82298
2012-10-22 39.42 39.68 38.86 39.49 38318
2012-10-23 39.08 39.94 39.03 39.91 25961
2012-10-24 39.94 40.06 39.36 39.60 18204
2012-10-25 39.82 40.40 39.73 40.16 29262
2012-10-26 40.03 40.66 39.84 39.92 31093
2012-10-31 39.84 40.05 38.39 39.41 38277
2012-11-01 39.59 40.22 39.30 40.04 45411
2012-11-02 40.19 40.19 39.02 39.23 31960
2012-11-05 40.25 42.21 40.00 41.90 144127
2012-11-06 41.98 43.99 41.98 43.76 252813
2012-11-07 42.97 43.38 41.75 41.94 129027
2012-11-08 42.01 42.20 41.13 41.25 91377
2012-11-09 41.18 41.75 40.92 41.50 124199
2012-11-12 41.33 41.87 41.00 41.59 43068
2012-11-13 41.29 41.49 40.68 40.88 57530
2012-11-14 41.01 41.01 40.00 40.50 68201
2012-11-15 40.57 40.93 40.13 40.29 50536
2012-11-16 40.10 40.93 39.23 40.81 60619
2012-11-19 41.36 42.12 41.36 42.12 36476
2012-11-20 42.16 42.16 41.40 41.78 46827
2012-11-21 41.77 42.18 41.53 42.13 19142
2012-11-23 42.15 42.51 42.05 42.13 14382
2012-11-26 41.98 42.59 41.91 42.55 49682
2012-11-27 42.43 43.00 42.26 42.47 52089
2012-11-28 42.30 42.84 41.72 42.67 51115
2012-11-29 42.98 44.40 42.50 44.25 59482
2012-11-30 44.40 44.60 43.89 44.43 204479
2012-12-03 44.43 44.90 43.98 44.53 50051
2012-12-04 44.69 45.05 44.15 44.91 64966
2012-12-05 45.05 45.15 44.32 44.66 42487
2012-12-06 44.83 45.47 44.42 45.08 68845
2012-12-07 45.40 45.40 44.59 45.21 29581
2012-12-10 45.28 46.25 45.01 46.00 72372
2012-12-11 45.99 46.24 45.11 46.00 99539
2012-12-12 46.05 46.48 45.51 45.73 203207
2012-12-13 45.64 46.19 45.64 45.90 52602
2012-12-14 45.67 46.45 45.38 45.97 74792
2012-12-17 46.10 46.51 45.99 46.32 61561
2012-12-18 46.34 46.53 45.94 46.34 279152
2012-12-19 46.40 47.03 46.15 46.78 94752
2012-12-20 46.72 47.74 46.72 47.60 86536
2012-12-21 47.84 48.55 47.61 48.47 141159
2012-12-24 48.70 48.89 48.35 48.83 31807
2012-12-26 48.85 48.85 47.71 48.20 39182
2012-12-27 48.17 48.90 47.91 48.85 48989
2012-12-28 48.20 48.90 47.97 48.05 35286
2012-12-31 48.16 50.09 47.91 49.66 92450
2013-01-02 50.54 51.43 49.61 51.33 173542
2013-01-03 51.27 51.65 51.16 51.34 87363
2013-01-04 51.66 51.66 50.95 51.18 75916
2013-01-07 50.79 51.52 50.67 51.11 67832
2013-01-08 51.09 51.32 50.74 51.29 35962
2013-01-09 51.56 51.62 50.89 51.14 32833
2013-01-10 51.31 51.31 49.92 50.35 172192
2013-01-11 50.48 51.15 49.57 50.19 187903
2013-01-14 49.56 50.70 49.42 50.37 147418
2013-01-15 50.10 50.72 49.83 50.29 80438
2013-01-16 50.06 50.32 49.44 49.56 106317
2013-01-17 49.89 50.30 49.65 50.10 73532
2013-01-18 50.21 50.21 49.64 49.89 77395
2013-01-22 50.05 50.05 49.72 49.99 73706
2013-01-23 50.00 50.25 49.77 49.96 69942
2013-01-24 50.01 50.83 49.78 50.55 114918
2013-01-25 50.67 51.91 50.67 51.58 68846
2013-01-28 51.66 51.96 51.36 51.67 49005
2013-01-29 48.24 48.58 46.35 47.69 613376
2013-01-30 47.69 47.69 46.66 46.86 82036
2013-01-31 46.82 47.06 46.66 46.86 68669
2013-02-01 47.20 47.56 46.53 47.23 170852
2013-02-04 46.85 47.07 46.67 46.80 106916
2013-02-05 47.11 48.23 46.89 47.84 73955
2013-02-06 47.48 47.63 47.00 47.10 78151
2013-02-07 47.20 47.26 46.72 47.04 63653
2013-02-08 47.03 47.64 47.03 47.39 50352
2013-02-11 47.24 47.37 46.78 47.08 37993
2013-02-12 47.27 48.43 47.27 48.18 106112
2013-02-13 48.38 48.52 47.61 47.74 71424
2013-02-14 47.64 47.99 47.40 47.65 120243
2013-02-15 47.60 47.71 46.71 47.10 153040
2013-02-19 47.14 48.89 47.14 48.60 205056
2013-02-20 49.00 49.19 46.32 46.35 184145
2013-02-21 46.62 47.57 46.43 47.31 100624
2013-02-22 47.41 48.45 47.41 48.33 86857
2013-02-25 48.71 49.16 47.00 47.03 85517
2013-02-26 47.44 47.79 47.14 47.37 74281
2013-02-27 46.66 48.09 46.42 47.53 110265
2013-02-28 47.31 48.11 47.30 47.71 40441
2013-03-01 47.22 47.90 46.77 47.68 54032
2013-03-04 47.42 48.18 46.90 47.79 65668
2013-03-05 47.99 49.78 47.93 49.43 114811
2013-03-06 49.76 50.17 49.54 49.94 59564
2013-03-07 49.86 49.99 48.20 48.51 63786
2013-03-08 49.00 49.05 48.13 48.77 61733
2013-03-11 48.75 49.08 48.52 48.98 38781
2013-03-12 49.00 49.11 48.73 48.85 20875
2013-03-13 48.82 48.96 48.09 48.28 63484
2013-03-14 48.28 49.26 48.10 49.21 79905
2013-03-15 48.97 49.46 48.65 48.80 138625
2013-03-18 48.20 48.61 48.20 48.46 37721
2013-03-19 48.46 48.79 47.64 48.01 37667
2013-03-20 48.31 48.52 47.65 48.52 33637
2013-03-21 48.06 48.39 47.36 47.56 35279
2013-03-22 47.62 48.00 47.00 47.76 42426
2013-03-25 47.78 48.72 47.67 48.19 41994
2013-03-26 48.36 48.56 47.68 48.52 48155
2013-03-27 48.29 48.31 47.80 47.98 26430
2013-03-28 48.12 48.12 47.44 47.62 39015
2013-04-01 47.61 47.61 46.22 46.63 51152
2013-04-02 47.00 47.00 45.56 45.87 37230
2013-04-03 45.90 46.25 45.10 45.25 48249
2013-04-04 45.16 46.93 45.16 46.79 46976
2013-04-05 45.81 46.90 45.81 46.28 28896
2013-04-08 46.35 47.25 45.86 47.11 47352
2013-04-09 47.35 47.83 45.86 45.92 46939
2013-04-10 46.12 46.62 45.90 46.33 44530
2013-04-11 46.16 46.57 45.92 46.02 27373
2013-04-12 45.80 45.89 45.25 45.38 30699
2013-04-15 45.03 45.03 42.61 43.09 59227
2013-04-16 43.32 44.02 42.62 43.84 58707
2013-04-17 43.57 43.68 42.53 42.83 45877
2013-04-18 39.23 41.77 37.20 41.29 220883
2013-04-19 41.28 42.00 40.74 41.20 156105
2013-04-22 41.29 41.29 40.02 40.58 82858
2013-04-23 40.94 42.08 40.86 42.01 64257
2013-04-24 42.00 42.56 41.77 42.11 42703
2013-04-25 42.34 42.79 42.02 42.53 29785
2013-04-26 42.29 42.29 41.63 41.73 36094
2013-04-29 42.01 42.32 41.97 42.16 50560
2013-04-30 42.43 43.00 42.12 42.64 78093
2013-05-01 42.72 43.81 41.33 41.41 284097
2013-05-02 41.78 43.31 41.44 42.76 86493
2013-05-03 43.22 44.96 43.22 44.13 177059
2013-05-06 44.28 44.95 44.19 44.54 60574
2013-05-07 44.64 45.05 44.39 44.76 211613
2013-05-08 44.67 45.25 44.64 45.12 57076
2013-05-09 45.18 45.37 44.29 44.56 48670
2013-05-10 44.77 45.68 44.64 45.18 162886
2013-05-13 45.06 45.30 44.35 44.65 46339
2013-05-14 44.84 45.14 44.51 45.07 44189
2013-05-15 45.00 46.29 44.60 46.27 156353
2013-05-16 46.26 47.54 46.16 46.99 171238
2013-05-17 47.37 47.59 47.11 47.57 78780
2013-05-20 47.28 47.59 46.41 46.96 88877
2013-05-21 46.80 47.24 46.55 46.94 50256
2013-05-22 47.27 47.27 45.22 45.54 44297
2013-05-23 44.96 46.14 44.96 46.05 104951
2013-05-24 45.78 46.30 45.38 46.22 26482
2013-05-28 46.86 46.99 46.20 46.55 95386
2013-05-29 46.07 46.84 45.83 46.65 35663
2013-05-30 46.53 47.66 46.48 47.27 81148
2013-05-31 46.75 46.75 45.00 46.27 130837
2013-06-03 46.13 48.00 46.13 47.97 137669
2013-06-04 48.00 48.46 47.50 48.00 132863
2013-06-05 47.68 48.13 47.16 47.98 74577
2013-06-06 47.99 48.20 47.78 48.20 79753
2013-06-07 48.29 48.39 47.97 48.30 31666
2013-06-10 48.37 48.46 48.08 48.41 37868
2013-06-11 47.68 48.79 47.68 48.41 48344
2013-06-12 48.64 48.64 47.73 47.99 44091
2013-06-13 47.85 48.47 47.74 48.29 31691
2013-06-14 48.30 48.38 47.12 47.38 33739
2013-06-17 47.19 47.68 46.17 47.67 193985
2013-06-18 47.80 48.80 47.58 48.47 84478
2013-06-19 47.47 48.80 47.47 48.04 35798
2013-06-20 47.11 47.27 46.43 46.69 42356
2013-06-21 46.88 47.02 46.21 46.40 158246
2013-06-24 45.80 46.03 45.17 45.26 127902
2013-06-25 45.61 46.26 45.30 46.20 67727
2013-06-26 46.49 46.55 45.81 46.06 57717
2013-06-27 46.45 46.72 46.27 46.56 37103
2013-06-28 46.30 48.01 46.30 47.32 107368
2013-07-01 47.52 48.14 47.10 47.32 65167
2013-07-02 47.17 47.76 46.91 47.76 32843
2013-07-03 47.37 47.73 47.02 47.34 46686
2013-07-05 47.81 47.99 47.27 47.80 44423
2013-07-08 47.86 48.15 47.59 47.75 64261
2013-07-09 47.76 48.03 47.57 47.77 193735
2013-07-10 47.89 48.80 47.59 48.79 144148
2013-07-11 49.26 49.41 48.47 49.24 153687
2013-07-12 49.14 50.90 49.10 50.49 168822
2013-07-15 50.40 51.24 50.23 50.90 194378
2013-07-16 50.62 50.80 50.22 50.60 67833
2013-07-17 50.92 51.55 50.63 51.07 117604
2013-07-18 51.07 51.78 51.05 51.26 43080
2013-07-19 51.03 51.55 50.75 51.39 50362
2013-07-22 51.28 52.24 51.28 52.01 32784
2013-07-23 52.15 52.36 51.42 52.18 42282
2013-07-24 52.41 52.51 51.81 52.25 28963
2013-07-25 52.04 53.39 51.97 53.27 164527
2013-07-26 52.81 53.46 52.73 53.31 64051
2013-07-29 53.28 53.54 52.31 52.47 81426
2013-07-30 52.81 53.15 52.33 52.70 150033
2013-07-31 53.04 56.00 53.04 55.62 290082
2013-08-01 56.02 56.23 55.34 56.00 244470
2013-08-02 55.70 56.00 54.88 55.21 74287
2013-08-05 55.00 55.31 54.40 55.03 58721
2013-08-06 54.73 55.00 53.95 54.53 46070
2013-08-07 54.21 54.48 53.86 54.13 56053
2013-08-08 54.48 54.67 54.10 54.40 48223
2013-08-09 54.11 54.55 53.70 53.99 46754
2013-08-12 53.60 54.95 53.38 54.75 74414
2013-08-13 54.99 54.99 53.50 53.82 41837
2013-08-14 53.84 54.24 53.43 54.19 46822
2013-08-15 53.49 53.72 52.27 52.41 31341
2013-08-16 52.11 53.15 52.11 52.78 44021
2013-08-19 53.04 53.39 52.60 52.83 59885
2013-08-20 53.07 53.41 52.79 53.17 52401
2013-08-21 52.80 53.36 52.69 52.87 38157
2013-08-22 52.75 55.60 52.67 55.37 59341
2013-08-23 55.45 58.97 55.06 57.86 269188
2013-08-26 57.82 58.00 57.60 57.83 67478
2013-08-27 57.40 57.75 55.50 55.56 94926
2013-08-28 55.68 56.47 55.19 55.59 161224
2013-08-29 55.28 56.50 55.28 56.39 90903
2013-08-30 56.32 56.32 55.31 55.47 69893
2013-09-03 56.41 56.65 55.40 55.70 41194
2013-09-04 55.69 57.46 55.48 57.41 68105
2013-09-05 57.31 58.09 57.00 57.99 151337
2013-09-06 58.25 58.62 56.96 57.77 48006
2013-09-09 58.00 58.50 57.77 58.40 55380
2013-09-10 58.50 60.17 58.49 60.09 108750
2013-09-11 59.83 60.13 59.72 59.92 50045
2013-09-12 59.85 59.99 59.20 59.59 37426
2013-09-13 59.96 60.05 59.00 59.93 64658
2013-09-16 60.30 60.30 59.52 59.90 67572
2013-09-17 59.80 60.09 59.58 60.00 50318
2013-09-18 60.00 60.60 59.66 60.29 96816
2013-09-19 60.40 60.60 59.93 60.40 55841
2013-09-20 60.68 60.90 60.01 60.48 131417
2013-09-23 60.22 60.50 59.53 60.09 82906
2013-09-24 60.09 60.90 58.91 60.41 91702
2013-09-25 60.35 60.97 59.73 60.00 53080
2013-09-26 59.95 60.37 59.73 60.00 141577
2013-09-27 59.50 60.30 59.50 59.99 94363
2013-09-30 59.11 60.06 59.11 59.48 110883
2013-10-01 59.52 60.78 59.41 59.50 164153
2013-10-02 59.21 59.86 58.93 59.05 61569
2013-10-03 58.74 58.80 57.46 58.32 82090
2013-10-04 58.20 58.89 57.88 58.35 47632
2013-10-07 57.77 58.22 57.69 57.87 59558
2013-10-08 58.21 58.24 56.79 56.96 88348
2013-10-09 57.04 57.66 56.47 57.33 34395
2013-10-10 58.15 58.76 57.80 58.50 43307
2013-10-11 58.22 58.74 57.68 58.49 56737
2013-10-14 58.31 58.82 58.30 58.49 69320
2013-10-15 58.47 58.80 57.81 58.06 106947
2013-10-16 58.52 58.58 57.49 57.93 68341
2013-10-17 57.78 58.27 57.59 58.10 191157
2013-10-18 58.75 58.88 58.10 58.43 248788
2013-10-21 58.40 58.98 58.00 58.32 78611
2013-10-22 58.42 58.80 57.56 58.47 78336
2013-10-23 58.07 58.46 57.62 57.89 89023
2013-10-24 57.89 58.22 57.87 57.95 111908
2013-10-25 58.20 58.28 57.91 57.98 54395
2013-10-28 57.70 58.13 57.69 58.00 143129
2013-10-29 58.06 58.55 57.47 57.93 74251
2013-10-30 58.43 61.50 58.01 61.09 541597
2013-10-31 60.90 62.51 60.79 60.96 311197
2013-11-01 60.85 62.90 60.51 62.77 178092
2013-11-04 62.75 62.75 61.67 62.32 99352
2013-11-05 62.23 62.81 62.12 62.36 105678
2013-11-06 62.62 63.00 62.11 62.71 72167
2013-11-07 62.79 62.90 60.22 60.34 84563
2013-11-08 60.50 61.16 60.21 60.36 93110
2013-11-11 60.14 60.60 59.72 60.32 68270
2013-11-12 60.28 60.84 59.89 60.49 37089
2013-11-13 60.20 60.70 60.20 60.60 74012
2013-11-14 60.60 60.83 60.36 60.55 23811
2013-11-15 60.44 60.99 60.28 60.52 37817
2013-11-18 60.55 60.98 60.32 60.50 51488
2013-11-19 60.50 60.97 59.65 60.50 55134
2013-11-20 60.60 60.75 59.92 60.14 48933
2013-11-21 60.46 60.75 60.13 60.49 92241
2013-11-22 60.55 60.60 59.98 60.49 47133
2013-11-25 60.57 61.08 60.30 61.07 118497
2013-11-26 61.05 62.14 61.05 62.00 84168
2013-11-27 61.93 62.59 61.93 62.45 49338
2013-11-29 62.62 63.00 62.36 62.81 23939
2013-12-02 62.65 62.65 61.59 61.77 71516
2013-12-03 61.66 62.46 61.40 62.24 75689
2013-12-04 62.15 62.84 62.11 62.11 57789
2013-12-05 62.15 62.50 61.95 62.06 29639
2013-12-06 62.83 62.86 61.96 62.39 24040
2013-12-09 62.40 63.00 62.29 62.54 69529
2013-12-10 62.29 62.55 61.31 61.65 48914
2013-12-11 61.70 61.84 60.54 60.91 71877
2013-12-12 61.05 61.05 59.42 59.74 66700
2013-12-13 59.65 59.75 58.60 58.87 66470
2013-12-16 59.27 60.91 58.83 60.71 63286
2013-12-17 60.55 61.02 60.29 60.54 36566
2013-12-18 60.51 61.25 60.38 60.88 86942
2013-12-19 60.85 60.85 59.90 60.09 38826
2013-12-20 60.00 61.25 59.64 60.44 194025
2013-12-23 60.78 61.77 60.34 61.53 70193
2013-12-24 61.63 62.57 61.51 62.09 11996
2013-12-26 62.17 62.84 62.00 62.19 38719
2013-12-27 62.47 62.47 60.40 61.49 55720
2013-12-30 61.31 61.86 61.14 61.22 46055
2013-12-31 61.37 62.20 60.93 61.50 80005
2014-01-02 61.50 61.50 59.29 59.56 108372
2014-01-03 59.54 60.21 59.01 59.46 73273
2014-01-06 59.78 59.78 58.13 58.35 39831
2014-01-07 58.38 58.66 57.46 57.95 75424
2014-01-08 57.95 57.95 56.52 57.12 101049
2014-01-09 57.17 58.00 56.63 57.99 118449
2014-01-10 58.13 58.13 56.77 57.54 43974
2014-01-13 57.24 58.16 57.02 57.72 78474
2014-01-14 57.72 59.43 57.62 59.10 91698
2014-01-15 59.39 60.81 58.98 60.19 65517
2014-01-16 60.19 60.74 59.46 59.81 62171
2014-01-17 59.65 60.07 58.35 58.78 77031
2014-01-21 59.27 59.79 58.65 59.15 117580
2014-01-22 59.23 59.67 58.62 59.43 84588
2014-01-23 59.23 59.93 58.69 59.72 69596
2014-01-24 59.18 59.27 56.76 58.14 129270
2014-01-27 58.09 58.47 57.61 57.99 81882
2014-01-28 57.90 58.59 57.63 58.53 90313
2014-01-29 58.03 58.59 57.84 58.50 99474
2014-01-30 59.07 60.12 58.50 59.70 96711
2014-01-31 58.55 61.20 58.44 60.70 184263
2014-02-03 60.77 60.77 57.40 59.15 124674
2014-02-04 59.26 59.51 57.80 57.88 63326
2014-02-05 57.55 58.05 56.17 58.05 66888
2014-02-06 58.02 58.49 56.88 57.21 36731
2014-02-07 57.33 58.05 57.08 58.00 88773
2014-02-10 57.84 57.98 57.22 57.46 39241
2014-02-11 57.41 57.85 56.70 57.85 70713
2014-02-12 57.79 58.32 57.34 57.94 32318
2014-02-13 57.59 58.37 57.20 57.95 51914
2014-02-14 58.04 58.84 57.49 58.62 30364
2014-02-18 58.96 59.20 58.31 58.44 61258
2014-02-19 58.18 58.94 58.05 58.18 43968
2014-02-20 58.10 59.56 58.00 59.26 76811
2014-02-21 59.58 60.25 59.34 60.25 110503
2014-02-24 60.50 62.60 59.80 62.54 198312
2014-02-25 62.50 63.99 62.10 63.10 175323
2014-02-26 63.00 64.24 62.98 64.12 157772
2014-02-27 64.04 64.99 64.04 64.86 80305
2014-02-28 64.65 65.44 64.50 64.70 140068
2014-03-03 63.79 64.38 62.45 63.21 90210
2014-03-04 63.95 65.73 63.68 65.38 103427
2014-03-05 65.16 65.68 64.83 65.06 35577
2014-03-06 65.30 65.30 64.34 64.76 41094
2014-03-07 64.76 64.76 63.70 63.81 52118
2014-03-10 63.50 63.69 63.09 63.47 51005
2014-03-11 63.71 63.71 61.50 61.84 47076
2014-03-12 61.65 63.26 60.95 62.94 54204
2014-03-13 62.97 64.02 61.83 62.57 48703
2014-03-14 62.51 63.75 62.51 63.64 44810
2014-03-17 64.05 64.73 64.02 64.31 49314
2014-03-18 64.20 65.00 63.64 64.99 95206
2014-03-19 64.86 64.86 63.04 63.59 32757
2014-03-20 63.57 64.41 62.31 63.51 49883
2014-03-21 63.62 64.33 62.96 63.18 80385
2014-03-24 63.30 63.50 61.51 62.55 59491
2014-03-25 62.64 63.24 62.29 62.59 58397
2014-03-26 63.01 63.03 60.76 61.04 67487
2014-03-27 61.12 62.05 60.49 60.86 28993
2014-03-28 60.82 62.05 59.03 59.35 50625
2014-03-31 59.52 62.94 59.52 62.42 135005
2014-04-01 62.69 62.79 61.79 62.69 57814
2014-04-02 62.71 63.07 62.28 62.43 35345
2014-04-03 62.38 62.80 61.26 61.60 61788
2014-04-04 61.91 62.13 59.85 60.44 80901
2014-04-07 60.12 60.67 58.21 58.55 46854
2014-04-08 58.71 59.60 58.21 58.98 41746
2014-04-09 59.10 59.69 58.19 59.55 45479
2014-04-10 59.38 59.93 57.89 58.30 69530
2014-04-11 57.72 58.56 56.26 58.04 59090
2014-04-14 59.05 59.51 58.11 59.02 59671
2014-04-15 59.29 59.99 57.82 59.89 79326
2014-04-16 60.00 60.00 59.09 59.55 62822
2014-04-17 59.37 60.95 59.29 60.67 62334
2014-04-21 60.55 60.79 59.90 60.79 26455
2014-04-22 60.21 61.80 60.21 61.65 52441
2014-04-23 61.67 62.46 61.15 61.70 45634
2014-04-24 61.84 62.45 60.62 61.27 71136
2014-04-25 60.91 60.91 59.19 59.41 51358
2014-04-28 59.51 59.67 57.30 57.94 160413
2014-04-29 58.35 59.39 57.63 58.70 65123
2014-04-30 57.79 61.08 57.01 60.02 377217
2014-05-01 59.98 60.70 59.61 60.15 442349
2014-05-02 60.31 61.05 59.66 59.87 143092
2014-05-05 59.65 60.76 59.28 60.40 128644
2014-05-06 60.12 60.57 59.28 60.22 202922
2014-05-07 60.42 60.99 59.88 60.89 85737
2014-05-08 60.75 61.38 59.57 59.77 72984
2014-05-09 59.40 60.41 59.24 59.99 71682
2014-05-12 60.00 62.92 58.95 62.45 98341
2014-05-13 62.30 63.84 61.49 61.90 181931
2014-05-14 61.90 62.12 60.67 60.96 95488
2014-05-15 60.48 60.62 59.47 60.34 60763
2014-05-16 60.19 60.27 59.40 60.24 58558
2014-05-19 60.18 61.35 60.18 61.10 41131
2014-05-20 61.06 61.06 59.34 59.68 76380
2014-05-21 59.99 60.52 58.86 59.47 57858
2014-05-22 59.63 60.06 59.32 60.02 55172
2014-05-23 60.16 60.97 59.92 60.88 46681
2014-05-27 61.25 62.26 60.51 62.14 71937
2014-05-28 62.64 63.49 62.30 62.53 88430
2014-05-29 62.90 62.90 62.01 62.12 31777
2014-05-30 62.25 62.41 61.24 62.26 63285
2014-06-02 62.28 62.88 61.00 61.43 59887
2014-06-03 61.27 62.48 60.36 61.21 49884
2014-06-04 60.93 61.35 60.23 61.12 52764
2014-06-05 61.28 64.32 60.87 64.08 92091
2014-06-06 64.67 65.75 63.85 65.63 79943
2014-06-09 65.75 67.30 65.45 66.26 129005
2014-06-10 66.25 66.83 65.79 66.73 91749
2014-06-11 66.41 66.77 65.11 65.63 57860
2014-06-12 65.39 65.94 64.84 65.23 25368
2014-06-13 65.43 65.46 63.98 64.36 44750
2014-06-16 64.74 65.06 63.85 64.04 53444
2014-06-17 63.85 64.84 63.53 64.62 43735
2014-06-18 64.71 64.88 63.51 64.53 35472
2014-06-19 64.75 64.75 63.91 64.30 48307
2014-06-20 64.64 64.80 64.42 64.71 163865
2014-06-23 64.70 65.00 64.45 64.83 115178
2014-06-24 64.56 65.61 64.33 64.48 56985
2014-06-25 64.14 64.68 63.44 64.20 57151
2014-06-26 63.33 64.76 63.18 64.45 48092
2014-06-27 64.45 65.50 64.21 65.41 128467
2014-06-30 65.00 66.36 64.99 66.35 93229
2014-07-01 66.67 67.82 66.49 67.59 116554
2014-07-02 67.41 68.34 67.08 67.54 131478
2014-07-03 67.90 68.33 67.70 68.33 54556
2014-07-07 67.86 67.90 67.02 67.37 68623
2014-07-08 67.21 67.49 66.34 67.01 113798
2014-07-09 67.27 67.59 66.48 66.69 50112
2014-07-10 65.43 66.44 65.10 65.62 69600
2014-07-11 65.65 66.38 65.54 66.10 72694
2014-07-14 67.00 67.42 66.54 67.14 54833
2014-07-15 64.79 66.86 64.79 65.57 77220
2014-07-16 66.01 66.01 64.99 65.34 33542
2014-07-17 64.95 65.25 64.38 64.93 95201
2014-07-18 63.70 64.28 63.08 63.44 327886
2014-07-21 63.07 63.07 61.27 61.85 159329
2014-07-22 62.23 62.90 62.16 62.56 95564
2014-07-23 62.59 62.61 61.83 62.00 49354
2014-07-24 62.23 62.57 60.57 60.89 173377
2014-07-25 60.32 61.39 59.51 60.00 154097
2014-07-28 60.04 60.94 58.83 60.83 103931
2014-07-29 60.97 61.39 60.50 61.00 85543
2014-07-30 61.50 61.98 58.52 59.63 161955
2014-07-31 58.86 59.01 57.36 57.36 121145
2014-08-01 57.82 58.68 57.36 58.23 106609
2014-08-04 58.46 59.10 57.95 58.90 121428
2014-08-05 58.59 59.01 58.00 58.65 55233
2014-08-06 58.35 60.11 58.35 59.52 52012
2014-08-07 59.75 60.01 59.01 59.27 64386
2014-08-08 59.16 59.86 59.08 59.66 54652
2014-08-11 59.76 60.86 59.56 60.44 40949
2014-08-12 60.25 60.61 58.74 58.99 62231
2014-08-13 58.89 59.02 58.22 58.30 96439
2014-08-14 58.50 58.60 57.66 58.47 47301
2014-08-15 59.06 59.22 57.44 58.21 78616
2014-08-18 58.80 58.80 58.04 58.45 89944
2014-08-19 58.50 58.95 58.18 58.94 115280
2014-08-20 58.65 59.80 58.47 59.75 76145
2014-08-21 59.82 60.86 59.43 60.52 70926
2014-08-22 60.57 60.57 59.91 59.99 58182
2014-08-25 60.35 60.70 60.00 60.53 49300
2014-08-26 60.59 61.05 60.28 60.76 32924
2014-08-27 60.79 60.83 60.01 60.11 17404
2014-08-28 60.00 60.06 59.77 60.00 56731
2014-08-29 60.01 60.41 59.14 60.18 32084
2014-09-02 60.34 60.76 59.77 60.46 45886
2014-09-03 60.84 60.84 59.71 59.87 75344
2014-09-04 59.99 61.05 59.79 60.74 128394
2014-09-05 60.55 60.99 59.92 60.00 88289
2014-09-08 60.05 60.05 59.35 59.63 30303
2014-09-09 59.88 59.88 57.95 58.55 72967
2014-09-10 58.39 59.33 58.31 58.58 76255
2014-09-11 58.21 58.94 58.14 58.74 37840
2014-09-12 58.56 58.56 57.24 57.80 82043
2014-09-15 57.95 58.20 57.10 57.89 60869
2014-09-16 57.80 58.31 57.34 58.29 50473
2014-09-17 58.23 58.69 57.32 58.30 28888
2014-09-18 58.27 59.00 58.06 58.83 39888
2014-09-19 58.89 59.63 57.38 57.84 116664
2014-09-22 57.48 57.48 56.16 56.24 56801
2014-09-23 56.20 56.22 55.43 55.75 51322
2014-09-24 55.67 55.96 55.01 55.86 45648
2014-09-25 55.86 56.05 54.48 54.97 63516
2014-09-26 55.06 55.26 54.60 54.82 39499
2014-09-29 54.05 54.45 53.69 54.30 77447
2014-09-30 54.43 55.47 54.30 54.76 218632
2014-10-01 54.96 54.96 53.89 53.93 57664
2014-10-02 53.92 55.27 53.92 54.88 80169
2014-10-03 55.56 55.71 54.72 54.87 86350
2014-10-06 54.89 55.11 54.22 54.25 47433
2014-10-07 54.00 54.15 53.10 53.10 61231
2014-10-08 53.05 54.50 52.86 54.44 73732
2014-10-09 54.33 54.37 52.52 52.74 71111
2014-10-10 52.37 53.29 51.61 51.85 85624
2014-10-13 51.76 52.36 51.40 51.77 90209
2014-10-14 52.13 53.74 52.13 53.40 87430
2014-10-15 52.76 55.46 52.65 55.20 94260
2014-10-16 54.32 56.67 54.32 55.14 60320
2014-10-17 55.93 55.93 54.40 54.45 49661
2014-10-20 54.20 54.79 53.85 54.76 51820
2014-10-21 54.87 55.60 54.34 55.28 64042
2014-10-22 55.29 55.89 54.88 55.02 48348
2014-10-23 55.53 56.69 55.53 56.52 31054
2014-10-24 56.69 56.69 56.03 56.25 17855
2014-10-27 55.76 56.45 55.28 55.99 44647
2014-10-28 56.30 58.31 56.07 58.09 129345
2014-10-29 60.00 66.98 60.00 66.88 312435
2014-10-30 66.98 68.75 66.71 67.18 245600
2014-10-31 68.08 68.76 67.78 68.37 106532
2014-11-03 68.30 69.81 68.08 68.95 290227
2014-11-04 68.59 69.79 68.25 69.65 81309
2014-11-05 69.95 70.78 69.55 70.52 88754
2014-11-06 70.26 70.91 70.21 70.67 130919
2014-11-07 70.68 71.13 70.48 71.07 87088
2014-11-10 71.15 71.48 70.44 71.02 57569
2014-11-11 71.02 71.46 70.61 71.27 56803
2014-11-12 71.27 72.86 70.91 72.78 136662
2014-11-13 72.58 72.76 71.99 72.60 10169
2014-11-14 72.26 72.50 71.71 72.27 53700
2014-11-17 72.50 73.13 71.08 71.17 79651
2014-11-18 71.31 72.46 71.19 71.95 38230
2014-11-19 72.00 72.00 69.11 69.56 51895
2014-11-20 69.25 71.15 68.81 70.97 184524
2014-11-21 71.85 72.50 70.99 71.36 126238
2014-11-24 71.69 72.37 70.52 72.34 174333
2014-11-25 72.27 72.34 71.25 71.88 86299
2014-11-26 71.75 72.39 71.00 71.25 71553
2014-11-28 71.46 71.51 70.38 70.82 49678
2014-12-01 70.82 71.80 70.12 70.83 117130
2014-12-02 70.83 71.84 70.68 71.55 83135
2014-12-03 71.81 72.30 71.16 71.41 97640
2014-12-04 71.38 71.81 70.86 71.13 84702
2014-12-05 71.04 71.67 71.04 71.30 125767
2014-12-08 71.14 71.70 69.33 69.73 98651
2014-12-09 68.64 70.30 68.64 70.22 243530
2014-12-10 70.18 71.02 68.49 68.63 83974
2014-12-11 68.75 70.39 68.75 69.40 87515
2014-12-12 68.43 68.78 67.29 68.50 85139
2014-12-15 69.01 69.07 67.74 68.25 105076
2014-12-16 68.00 69.55 68.00 68.30 102393
2014-12-17 68.30 70.78 67.70 70.65 96534
2014-12-18 71.34 72.44 71.02 72.00 54886
2014-12-19 75.80 80.70 74.26 79.15 430528
2014-12-22 78.97 79.15 77.36 78.40 141306
2014-12-23 78.94 79.58 78.03 78.52 181757
2014-12-24 78.81 80.44 78.39 80.02 45993
2014-12-26 80.50 82.17 80.21 81.51 55909
2014-12-29 81.16 82.20 79.56 80.62 77694
2014-12-30 80.69 82.04 80.69 81.51 61857
2014-12-31 81.80 82.48 81.24 81.44 89648
2015-01-02 81.45 82.07 79.26 79.47 108907
2015-01-05 79.28 79.45 76.92 77.26 95849
2015-01-06 77.25 78.59 73.95 75.97 86433
2015-01-07 76.67 76.67 75.37 76.00 97979
2015-01-08 76.81 78.96 76.72 78.80 110185
2015-01-09 78.57 79.08 77.10 77.40 142877
2015-01-12 77.64 77.72 76.28 77.02 93254
2015-01-13 77.73 78.97 74.74 76.46 114435
2015-01-14 75.80 77.12 75.20 76.98 97807
2015-01-15 77.47 77.51 75.46 76.11 101151
2015-01-16 75.68 76.76 75.68 76.25 89226
2015-01-20 76.44 76.64 75.29 75.35 68046
2015-01-21 75.31 75.66 73.65 73.97 98654
2015-01-22 74.47 74.95 73.19 74.90 148747
2015-01-23 75.09 76.85 73.90 76.10 86118
2015-01-26 76.22 77.94 75.65 77.58 56370
2015-01-27 77.06 77.95 76.05 77.38 79225
2015-01-28 78.11 79.23 75.30 75.99 123996
2015-01-29 76.39 76.58 75.23 75.96 135313
2015-01-30 75.56 75.71 73.80 73.86 82503
2015-02-02 74.10 75.77 73.24 75.54 68939
2015-02-03 75.86 77.51 74.37 76.88 88892
2015-02-04 76.60 77.21 75.20 75.74 80351
2015-02-05 75.70 77.82 75.45 77.48 83941
2015-02-06 77.50 78.10 76.26 76.63 78905
2015-02-09 76.24 78.50 75.91 77.35 133599
2015-02-10 77.85 78.56 76.47 78.35 77499
2015-02-11 78.50 79.13 77.20 78.57 63107
2015-02-12 79.12 79.50 78.56 79.26 81367
2015-02-13 79.50 81.87 78.83 81.63 130334
2015-02-17 81.72 82.59 80.35 80.72 208347
2015-02-18 80.59 81.35 74.28 80.35 446338
2015-02-19 80.35 80.87 78.68 79.18 185568
2015-02-20 79.20 79.28 78.14 78.78 104491
2015-02-23 78.78 79.07 77.19 78.19 93394
2015-02-24 78.25 78.83 77.42 78.29 98407
2015-02-25 78.47 78.72 77.65 78.32 60858
2015-02-26 78.33 80.20 78.33 79.78 112472
2015-02-27 79.90 80.20 77.85 78.28 149297
2015-03-02 78.52 79.54 77.57 79.20 96532
2015-03-03 78.58 79.15 78.02 78.47 78049
2015-03-04 78.02 78.92 77.69 77.96 93581
2015-03-05 78.02 79.64 77.56 79.24 66276
2015-03-06 78.49 79.56 77.78 78.00 65077
2015-03-09 78.29 79.21 77.49 77.57 58222
2015-03-10 76.62 77.49 75.99 77.42 79994
2015-03-11 77.50 78.79 76.89 78.73 80129
2015-03-12 79.64 80.74 79.38 80.38 76978
2015-03-13 80.48 81.21 79.81 81.05 198294
2015-03-16 81.67 81.76 81.07 81.71 151218
2015-03-17 81.51 82.61 81.10 82.44 150205
2015-03-18 82.17 83.90 81.95 83.74 173818
2015-03-19 83.23 84.35 82.04 82.99 208703
2015-03-20 83.50 83.50 81.12 83.28 232369
2015-03-23 83.58 84.92 82.61 83.81 117055
2015-03-24 84.04 84.34 82.73 83.14 117433
2015-03-25 83.41 84.89 81.26 81.66 108654
2015-03-26 81.58 81.72 80.21 80.81 93937
2015-03-27 80.48 81.03 79.51 80.37 111142
2015-03-30 80.61 82.26 80.61 81.93 125825
2015-03-31 81.31 82.40 81.26 82.21 108119
2015-04-01 81.94 82.87 81.32 82.82 93168
2015-04-02 82.66 83.43 81.55 82.43 68958
2015-04-06 81.19 83.70 81.18 83.19 78843
2015-04-07 83.22 83.85 80.79 80.91 95268
2015-04-08 80.88 81.67 80.74 81.37 98422
2015-04-09 81.37 82.43 80.07 80.93 42030
2015-04-10 81.39 81.98 81.04 81.10 66448
2015-04-13 81.22 81.99 81.14 81.71 126929
2015-04-14 81.72 82.03 80.65 81.36 53349
2015-04-15 81.50 82.04 80.85 81.03 95804
2015-04-16 80.72 81.00 79.94 79.97 77142
2015-04-17 79.24 79.24 77.20 77.32 85041
2015-04-20 77.58 78.77 77.57 77.80 288633
2015-04-21 78.29 78.89 77.56 77.62 290116
2015-04-22 77.59 80.69 77.00 80.18 151284
2015-04-23 80.31 82.00 80.15 80.43 121499
2015-04-24 80.02 80.37 79.49 79.96 56674
2015-04-27 79.79 81.20 77.88 78.49 121391
2015-04-28 78.67 79.13 77.45 78.34 153658
2015-04-29 78.33 78.33 75.00 75.45 186575
2015-04-30 82.14 82.14 70.70 72.71 609252
2015-05-01 72.68 74.46 71.71 73.97 224974
2015-05-04 74.26 74.56 73.53 74.07 101322
2015-05-05 73.78 73.85 71.20 71.55 184643
2015-05-06 71.61 72.14 70.73 70.92 129853
2015-05-07 70.80 71.36 70.42 70.94 84232
2015-05-08 71.55 72.15 70.97 71.58 99164
2015-05-11 71.25 71.95 69.69 71.09 503660
2015-05-12 70.67 71.27 70.20 70.83 73428
2015-05-13 71.19 71.41 70.65 70.73 127945
2015-05-14 71.33 71.54 70.80 71.34 121348
2015-05-15 71.34 71.75 70.83 71.36 81999
2015-05-18 71.04 72.73 71.04 72.55 69227
2015-05-19 72.57 72.57 71.08 71.81 72529
2015-05-20 71.74 71.95 69.74 70.90 121740
2015-05-21 70.89 71.93 70.68 71.55 72952
2015-05-22 71.49 72.99 71.02 72.43 111412
2015-05-26 72.05 72.50 71.00 71.11 129945
2015-05-27 71.12 72.05 70.75 71.95 105732
2015-05-28 71.96 72.65 71.35 72.27 106311
2015-05-29 72.07 72.57 71.14 72.25 111177
2015-06-01 72.50 73.75 71.85 72.96 99389
2015-06-02 72.77 73.54 72.28 72.75 82847
2015-06-03 73.14 73.72 72.66 73.14 70060
2015-06-04 72.69 72.69 71.82 72.28 103758
2015-06-05 72.07 72.21 71.06 71.62 109228
2015-06-08 71.50 72.05 70.85 71.10 72278
2015-06-09 70.95 71.15 68.84 69.75 105601
2015-06-10 70.25 70.99 68.90 70.89 73096
2015-06-11 70.97 70.97 69.56 70.07 74909
2015-06-12 70.06 70.95 69.64 70.79 56593
2015-06-15 70.12 70.79 69.67 70.42 60830
2015-06-16 70.25 70.81 69.96 70.50 81650
2015-06-17 70.50 70.93 69.57 69.97 117918
2015-06-18 70.19 71.11 69.66 70.60 104116
2015-06-19 70.83 71.91 69.70 70.64 114667
2015-06-22 71.01 71.01 70.08 70.80 40812
2015-06-23 70.60 71.50 70.13 71.15 70777
2015-06-24 71.21 71.21 70.11 70.53 82307
2015-06-25 70.10 70.68 68.57 68.75 197437
2015-06-26 68.75 69.07 67.30 68.14 140082
2015-06-29 67.78 68.00 66.07 66.41 116098
2015-06-30 66.87 67.60 66.09 66.14 107090
2015-07-01 66.80 66.99 65.47 65.90 158650
2015-07-02 65.92 66.15 64.77 64.96 91942
2015-07-06 64.46 64.80 63.73 64.43 205864
2015-07-07 64.55 64.55 62.38 63.47 200324
2015-07-08 62.84 63.66 60.68 60.97 193668
2015-07-09 61.55 62.40 60.46 60.59 305338
2015-07-10 59.90 60.83 57.70 58.92 386137
2015-07-13 58.99 59.69 57.97 58.59 185475
2015-07-14 58.49 59.01 57.60 57.78 159104
2015-07-15 57.77 57.90 56.68 57.14 293461
2015-07-16 57.34 57.55 55.48 56.09 354050
2015-07-17 56.15 56.94 54.99 55.13 353496
2015-07-20 55.04 55.24 54.34 54.36 153319
2015-07-21 54.33 54.76 53.06 54.02 335621
2015-07-22 54.05 54.16 53.17 53.37 201592
2015-07-23 53.62 54.23 53.41 54.16 414013
2015-07-24 53.95 54.27 52.53 52.86 224742
2015-07-27 52.41 53.30 52.15 52.70 109315
2015-07-28 52.96 53.39 51.90 52.86 173280
2015-07-29 52.68 53.50 52.05 52.52 230240
2015-07-30 52.34 57.50 52.01 56.20 308245
2015-07-31 56.27 57.03 55.68 55.97 282759
2015-08-03 55.85 57.15 55.70 56.90 247960
2015-08-04 56.91 57.20 55.47 55.69 186670
2015-08-05 56.23 57.37 55.63 56.92 167671
2015-08-06 57.35 58.20 56.66 57.02 171925
2015-08-07 57.08 58.80 57.08 58.26 148559
2015-08-10 58.69 59.02 58.19 58.97 110990
2015-08-11 58.43 59.13 57.78 58.41 118757
2015-08-12 57.99 58.59 57.30 57.38 181691
2015-08-13 57.37 59.22 57.31 58.18 152009
2015-08-14 57.83 59.27 57.83 59.10 104314
2015-08-17 58.78 59.73 58.14 59.32 106758
2015-08-18 59.04 59.45 58.15 58.28 136789
2015-08-19 57.86 59.97 57.69 59.30 171232
2015-08-20 58.56 59.42 58.37 59.16 178458
2015-08-21 58.13 59.10 56.36 57.25 213001
2015-08-24 54.07 57.95 54.06 55.75 199294
2015-08-25 57.08 57.50 52.91 53.18 163587
2015-08-26 54.01 54.25 52.26 53.30 156462
2015-08-27 53.54 54.59 52.67 53.95 162364
2015-08-28 53.91 55.04 53.67 54.97 151367
2015-08-31 54.75 56.17 54.48 55.66 110865
2015-09-01 54.84 55.36 53.05 53.53 135708
2015-09-02 53.89 54.91 53.30 54.27 117394
2015-09-03 54.46 55.40 54.46 54.85 102187
2015-09-04 54.12 55.23 54.12 54.87 93511
2015-09-08 55.38 56.39 54.85 55.67 83717
2015-09-09 56.07 56.13 54.72 54.81 122873
2015-09-10 54.80 55.52 54.57 55.16 96855
2015-09-11 54.83 55.08 54.13 54.67 86257
2015-09-14 54.73 55.38 54.46 54.89 97202
2015-09-15 55.14 55.78 54.99 55.48 70443
2015-09-16 55.44 56.86 55.44 56.57 72038
2015-09-17 56.55 57.63 56.12 56.83 106881
2015-09-18 56.15 56.76 54.98 55.32 163128
2015-09-21 55.69 56.49 54.93 54.96 109176
2015-09-22 54.37 54.50 52.98 53.15 110051
2015-09-23 53.26 54.00 52.46 52.72 137543
2015-09-24 52.48 52.77 51.80 51.95 154271
2015-09-25 52.41 52.95 51.65 52.10 153434
2015-09-28 51.89 53.41 51.89 53.15 130955
2015-09-29 53.02 53.87 52.84 53.13 134317
2015-09-30 53.48 54.37 52.88 53.18 124874
2015-10-01 53.17 53.67 51.32 51.54 129897
2015-10-02 50.85 51.37 49.11 51.36 168945
2015-10-05 51.59 52.84 51.55 51.68 142282
2015-10-06 51.75 51.80 51.01 51.37 101972
2015-10-07 51.74 52.65 51.27 51.51 134084
2015-10-08 51.54 52.13 51.26 51.65 99993
2015-10-09 51.88 53.26 51.38 52.83 106624
2015-10-12 52.98 53.54 51.76 53.29 94825
2015-10-13 52.95 53.86 52.90 53.28 80085
2015-10-14 53.37 54.49 52.95 53.86 107308
2015-10-15 54.14 54.63 53.12 54.58 95290
2015-10-16 54.63 54.74 53.37 54.03 120484
2015-10-19 53.84 54.25 53.30 54.07 70472
2015-10-20 54.06 54.80 53.64 54.29 78490
2015-10-21 54.29 54.50 51.40 51.55 141979
2015-10-22 51.95 53.67 51.86 53.15 137080
2015-10-23 53.51 53.77 52.15 52.51 85233
2015-10-26 52.31 52.61 51.35 51.45 98330
2015-10-27 51.09 51.44 49.86 50.20 100831
2015-10-28 50.50 53.13 50.50 52.98 313466
2015-10-29 52.64 52.64 47.99 49.14 310553
2015-10-30 48.94 49.07 46.23 46.52 142656
2015-11-02 46.52 47.90 46.50 47.74 179477
2015-11-03 47.49 49.33 47.28 48.75 214396
2015-11-04 48.85 49.85 48.53 49.71 215350
2015-11-05 49.92 51.14 49.73 51.00 125079
2015-11-06 51.00 52.29 50.59 52.26 90238
2015-11-09 52.26 52.42 51.08 51.31 110493
2015-11-10 51.10 52.85 50.50 52.82 148271
2015-11-11 52.82 54.15 51.96 53.85 184208
2015-11-12 53.53 53.56 51.47 52.03 299569
2015-11-13 51.67 53.16 50.69 53.00 140662
2015-11-16 52.81 52.98 52.02 52.63 74632
2015-11-17 52.82 54.08 52.14 53.21 114579
2015-11-18 53.17 53.56 52.65 53.21 116831
2015-11-19 53.23 53.64 52.70 53.21 89471
2015-11-20 53.56 56.86 53.47 56.60 259001
2015-11-23 56.64 56.88 55.14 56.22 189854
2015-11-24 56.00 56.27 54.14 54.25 178540
2015-11-25 54.45 55.06 54.25 54.99 56401
2015-11-27 54.99 56.02 54.60 55.26 29277
2015-11-30 55.42 56.20 54.70 55.43 129002
2015-12-01 55.67 56.55 55.40 56.00 109352
2015-12-02 56.01 56.70 55.87 56.03 133134
2015-12-03 56.31 57.15 55.60 55.88 117674
2015-12-04 55.86 56.26 53.99 54.85 120890
2015-12-07 54.63 55.35 54.36 54.69 122601
2015-12-08 54.36 54.36 52.71 52.90 104811
2015-12-09 52.92 54.21 51.23 51.77 185856
2015-12-10 51.91 52.42 51.29 51.36 81314
2015-12-11 50.56 51.67 50.17 51.37 193821
2015-12-14 51.49 51.49 48.58 49.08 160725
2015-12-15 49.36 50.07 48.50 49.52 136452
2015-12-16 49.53 49.53 47.62 48.82 228363
2015-12-17 48.90 49.22 46.93 48.85 171093
2015-12-18 48.52 50.12 48.45 50.00 419230
2015-12-21 50.45 50.62 49.88 50.27 78323
2015-12-22 50.47 51.96 50.18 51.51 93141
2015-12-23 51.59 54.07 51.52 53.31 141431
2015-12-24 53.42 54.00 53.11 53.59 29987
2015-12-28 53.40 53.55 52.24 52.94 94115
2015-12-29 53.01 54.10 52.78 54.08 76204
2015-12-30 53.88 54.54 51.69 52.00 86192
2015-12-31 51.91 52.46 51.44 51.57 177468
2016-01-04 50.86 50.86 47.87 48.14 193503
2016-01-05 48.11 48.54 45.30 45.73 169675
2016-01-06 45.14 45.58 43.82 44.09 171203
2016-01-07 44.01 46.45 44.00 44.02 226588
2016-01-08 44.34 44.99 43.46 44.26 186243
2016-01-11 44.45 44.59 42.47 42.76 194058
2016-01-12 43.45 44.09 42.46 43.64 125267
2016-01-13 43.71 44.15 41.92 43.00 205212
2016-01-14 43.16 44.24 42.19 43.94 219488
2016-01-15 42.88 45.02 42.88 44.97 302714
2016-01-19 45.35 45.35 43.48 44.24 200333
2016-01-20 43.83 45.72 43.40 44.65 272694
2016-01-21 44.96 45.99 44.00 44.78 185443
2016-01-22 45.41 46.41 45.25 46.36 95588
2016-01-25 46.05 46.31 44.34 44.46 118728
2016-01-26 44.73 45.59 44.11 45.23 98534
2016-01-27 45.18 45.35 43.64 44.00 114364
2016-01-28 44.50 44.59 43.70 44.18 66931
2016-01-29 44.50 47.47 44.50 47.47 168790
2016-02-01 47.00 47.00 45.25 45.46 116261
2016-02-02 44.82 45.13 44.20 44.69 116759
2016-02-03 45.03 45.42 44.36 44.93 132710
2016-02-04 44.84 46.58 44.81 45.61 61529
2016-02-05 45.48 45.68 44.53 44.54 71701
2016-02-08 44.16 45.00 43.74 44.85 107705
2016-02-09 44.25 44.96 44.01 44.17 74479
2016-02-10 44.34 45.68 44.34 44.77 94719
2016-02-11 44.17 44.99 43.53 44.03 76394
2016-02-12 44.39 44.93 44.00 44.55 78237
2016-02-16 44.86 45.65 44.45 45.13 97662
2016-02-17 45.16 45.16 43.74 44.28 192173
2016-02-18 44.56 46.05 44.46 45.29 126533
2016-02-19 45.18 45.86 45.03 45.46 71153
2016-02-22 45.77 46.51 44.69 45.50 189930
2016-02-23 48.90 52.48 48.73 51.48 585239
2016-02-24 51.17 51.68 50.41 51.47 154408
2016-02-25 51.31 51.50 50.30 51.49 78620
2016-02-26 51.50 51.97 51.26 51.50 217869
2016-02-29 51.63 53.73 51.63 53.42 143672
2016-03-01 53.66 54.67 52.69 54.41 125869
2016-03-02 54.24 55.17 54.12 55.10 114773
2016-03-03 55.00 56.00 54.65 55.75 143684
2016-03-04 55.88 56.59 55.14 56.07 104284
2016-03-07 55.90 58.24 55.90 58.03 104800
2016-03-08 57.88 57.88 56.85 56.90 137870
2016-03-09 57.00 57.73 57.00 57.32 103831
2016-03-10 60.02 60.97 59.35 60.33 232794
2016-03-11 61.11 61.45 60.25 60.50 87868
2016-03-14 60.29 61.64 59.93 61.35 75884
2016-03-15 60.90 60.90 57.55 58.19 103652
2016-03-16 57.89 58.61 57.27 58.45 87156
2016-03-17 58.35 60.06 58.13 59.88 63663
2016-03-18 60.21 60.99 60.01 60.41 112592
2016-03-21 60.34 60.97 59.24 60.02 68101
2016-03-22 59.64 60.46 59.46 60.25 120203
2016-03-23 59.99 60.11 58.21 58.22 118218
2016-03-24 58.03 59.57 57.30 59.45 151496
2016-03-28 59.45 59.92 58.28 58.94 84841
2016-03-29 58.76 60.36 58.51 60.36 111983
2016-03-30 60.72 60.96 59.81 60.40 81181
2016-03-31 60.29 60.90 59.59 59.87 64347
2016-04-01 59.12 59.66 58.55 59.59 66117
2016-04-04 59.57 59.57 58.49 58.63 59772
2016-04-05 58.44 58.96 57.61 58.38 73393
2016-04-06 58.55 59.36 57.99 58.39 67846
2016-04-07 58.25 58.25 56.74 57.25 78894
2016-04-08 57.77 58.46 57.24 57.52 55674
2016-04-11 57.62 59.25 57.62 57.89 73657
2016-04-12 57.81 58.79 57.58 57.74 120076
2016-04-13 58.20 60.65 58.19 60.37 107946
2016-04-14 60.25 60.25 59.29 59.57 95601
2016-04-15 59.35 59.91 58.43 59.01 43888
2016-04-18 58.74 59.38 58.74 59.19 124529
2016-04-19 59.20 59.81 59.13 59.49 94170
2016-04-20 59.42 59.64 58.20 58.47 84736
2016-04-21 58.36 59.20 57.77 58.21 67870
2016-04-22 58.11 59.72 58.11 58.90 99117
2016-04-25 58.87 58.87 57.26 57.47 79604
2016-04-26 57.47 59.53 57.00 58.57 104896
2016-04-27 58.78 59.88 58.15 58.64 62613
2016-04-28 58.53 58.78 57.63 57.81 91615
2016-04-29 57.49 58.63 56.97 57.36 118667
2016-05-02 57.37 58.66 57.01 58.66 128983
2016-05-03 62.77 66.65 62.29 63.81 509912
2016-05-04 64.22 64.80 61.39 61.79 226251
2016-05-05 61.23 62.95 61.20 62.49 243705
2016-05-06 62.45 63.21 62.08 63.21 89603
2016-05-09 62.98 63.60 62.57 63.12 95643
2016-05-10 63.36 63.95 62.95 63.79 56234
2016-05-11 63.64 63.64 62.54 62.89 70206
2016-05-12 63.15 63.55 61.89 61.99 115437
2016-05-13 61.67 62.19 61.01 61.35 76967
2016-05-16 61.25 62.84 61.25 62.55 58125
2016-05-17 62.28 62.85 60.09 60.25 156744
2016-05-18 60.09 61.55 60.03 60.76 74068
2016-05-19 60.48 61.21 59.46 59.90 64325
2016-05-20 60.16 62.49 60.16 62.45 93000
2016-05-23 62.41 63.07 61.84 62.61 132093
2016-05-24 62.80 65.98 62.79 65.56 183644
2016-05-25 65.50 65.50 64.18 65.31 166942
2016-05-26 65.32 66.00 64.47 65.81 207862
2016-05-27 65.81 66.11 64.89 65.81 79282
2016-05-31 65.77 66.75 65.39 66.47 162831
2016-06-01 66.43 67.91 65.59 67.39 200393
2016-06-02 67.47 67.74 66.10 66.85 74704
2016-06-03 66.60 66.60 65.68 66.03 96803
2016-06-06 65.91 66.55 65.89 66.10 113567
2016-06-07 66.12 66.63 65.51 65.83 140339
2016-06-08 65.84 65.88 65.29 65.81 131138
2016-06-09 65.54 65.79 65.12 65.41 148398
2016-06-10 64.53 65.41 64.15 64.36 81999
2016-06-13 64.26 64.50 62.79 62.96 52048
2016-06-14 62.45 63.39 62.22 63.36 66726
2016-06-15 63.92 63.97 62.98 63.13 53073
2016-06-16 62.63 63.22 61.96 63.15 138585
2016-06-17 63.29 63.29 61.88 62.01 176867
2016-06-20 63.12 64.70 62.76 63.35 122095
2016-06-21 63.12 63.66 61.89 62.48 79105
2016-06-22 62.48 62.87 61.61 61.93 79255
2016-06-23 62.45 64.02 61.76 63.94 147547
2016-06-24 61.43 61.53 60.01 60.52 198297
2016-06-27 59.78 59.78 56.67 56.99 184460
2016-06-28 57.94 59.50 57.91 58.59 165763
2016-06-29 59.50 60.05 59.02 59.72 197055
2016-06-30 60.21 61.19 59.56 61.10 206501
2016-07-01 60.70 61.47 60.44 61.33 74489
2016-07-05 60.66 61.23 59.15 59.73 104166
2016-07-06 59.53 60.45 59.07 59.81 101018
2016-07-07 60.20 61.40 59.82 60.20 65380
2016-07-08 60.88 62.32 60.88 62.14 78811
2016-07-11 62.40 64.10 61.95 64.05 125073
2016-07-12 64.43 65.65 64.43 64.67 83060
2016-07-13 65.18 65.94 64.42 64.50 75195
2016-07-14 65.01 65.92 64.30 65.36 118506
2016-07-15 65.81 66.60 64.50 66.38 186985
2016-07-18 66.62 68.78 66.37 68.00 356817
2016-07-19 67.94 67.95 66.57 66.72 89382
2016-07-20 67.07 67.66 66.63 67.28 146978
2016-07-21 66.96 67.45 66.65 67.28 158246
2016-07-22 67.07 68.08 66.94 67.34 88759
2016-07-25 67.40 67.74 66.43 66.76 89286
2016-07-26 66.81 68.20 66.81 68.03 89431
2016-07-27 68.48 69.26 68.17 68.50 92913
2016-07-28 68.50 68.96 67.44 67.51 75957
2016-07-29 67.65 68.64 66.93 68.44 160388
2016-08-01 68.59 68.87 67.48 67.97 125549
2016-08-02 67.80 68.08 66.25 66.55 82625
2016-08-03 65.26 67.07 64.92 66.48 77889
2016-08-04 67.80 67.80 66.35 66.98 91119
2016-08-05 67.29 68.17 67.29 67.86 90495
2016-08-08 67.96 67.96 66.68 67.28 183223
2016-08-09 60.15 60.15 56.50 57.91 835244
2016-08-10 57.92 57.95 54.14 54.39 380188
2016-08-11 54.55 55.49 54.20 55.04 214909
2016-08-12 54.91 55.85 54.84 55.77 159011
2016-08-15 55.82 56.57 55.82 56.06 101246
2016-08-16 55.75 56.25 55.01 55.03 150239
2016-08-17 54.89 55.91 54.38 55.64 174805
2016-08-18 55.51 56.06 55.47 55.77 129217
2016-08-19 55.65 56.95 55.50 56.70 117955
2016-08-22 56.43 57.26 55.96 56.65 135148
2016-08-23 56.78 57.67 56.78 56.98 104186
2016-08-24 57.06 57.07 56.11 56.43 84849
2016-08-25 56.11 57.07 56.11 56.68 94820
2016-08-26 56.39 57.21 55.98 56.22 106521
2016-08-29 56.30 57.09 56.00 56.28 54574
2016-08-30 56.12 57.00 56.12 56.42 66407
2016-08-31 56.22 56.35 55.64 55.91 110342
2016-09-01 55.76 56.44 55.42 56.09 123725
2016-09-02 56.22 56.97 55.54 56.27 175632
2016-09-06 56.32 56.51 55.52 56.04 129794
2016-09-07 55.64 57.18 55.54 56.78 119268
2016-09-08 56.63 57.16 56.02 56.41 131245
2016-09-09 55.85 56.14 55.46 55.64 164295
2016-09-12 55.35 56.73 55.05 56.23 170143
2016-09-13 56.61 56.86 55.24 55.78 82958
2016-09-14 55.74 56.67 55.51 56.31 128402
2016-09-15 56.59 58.77 56.59 58.07 137823
2016-09-16 58.14 58.20 57.64 57.99 110094
2016-09-19 58.28 59.02 57.92 58.40 50440
2016-09-20 58.94 59.54 58.02 58.80 51114
2016-09-21 59.21 60.16 58.95 60.12 66079
2016-09-22 60.16 61.12 60.08 61.12 94538
2016-09-23 60.76 61.05 59.90 60.76 97033
2016-09-26 60.21 60.98 60.21 60.38 89257
2016-09-27 60.24 60.78 59.22 60.68 108565
2016-09-28 61.00 61.13 60.26 60.82 107985
2016-09-29 60.54 60.54 59.73 59.99 69466
2016-09-30 60.42 61.51 59.86 61.08 97127
2016-10-03 60.85 62.06 60.67 61.33 67519
2016-10-04 61.34 61.75 59.38 59.51 130663
2016-10-05 59.96 60.29 59.52 59.74 66323
2016-10-06 59.65 61.38 59.13 61.15 111905
2016-10-07 61.06 61.40 59.16 59.65 68921
2016-10-10 60.01 60.66 59.62 60.56 72312
2016-10-11 60.39 60.80 59.20 59.51 65987
2016-10-12 59.41 59.41 57.32 57.54 186869
2016-10-13 56.95 57.35 56.00 56.23 172855
2016-10-14 56.53 57.39 55.64 55.72 148749
2016-10-17 55.72 56.64 55.45 56.44 148875
2016-10-18 57.13 57.81 56.51 57.20 54671
2016-10-19 57.46 57.46 56.35 56.74 75893
2016-10-20 56.42 56.95 56.18 56.23 89559
2016-10-21 55.67 55.91 55.28 55.71 87386
2016-10-24 56.08 57.11 55.35 55.76 134569
2016-10-25 55.41 56.33 54.59 54.59 149316
2016-10-26 54.36 55.17 54.35 54.65 168189
2016-10-27 54.98 54.98 51.98 52.15 214917
2016-10-28 52.13 55.64 52.13 53.48 171721
2016-10-31 53.97 54.50 52.70 54.43 107760
2016-11-01 54.63 55.37 53.82 54.94 119229
2016-11-02 54.96 56.24 54.35 56.17 255414
2016-11-03 59.12 65.32 59.00 64.02 624613
2016-11-04 64.99 69.21 64.19 67.57 311342
2016-11-07 68.77 69.95 67.44 69.25 266809
2016-11-08 69.05 69.72 67.01 69.18 164751
2016-11-09 68.47 72.17 67.88 71.84 151525
2016-11-10 70.62 72.62 69.73 71.50 219013
2016-11-11 71.58 72.89 71.48 72.80 243035
2016-11-14 72.89 76.55 72.86 76.05 241728
2016-11-15 75.75 75.86 73.19 73.66 166633
2016-11-16 71.03 71.87 67.60 69.55 323846
2016-11-17 69.66 72.61 69.37 71.12 286206
2016-11-18 71.45 71.57 69.89 70.83 333410
2016-11-21 71.21 72.31 70.73 71.66 100775
2016-11-22 71.38 72.68 71.34 72.53 102276
2016-11-23 72.03 73.43 71.91 73.20 138121
2016-11-25 73.20 73.89 73.06 73.54 44223
2016-11-28 74.61 74.96 72.95 74.78 188701
2016-11-29 74.94 77.14 74.19 75.63 410415
2016-11-30 76.12 76.78 73.92 74.32 128577
2016-12-01 74.79 75.40 72.35 73.02 97448
2016-12-02 73.25 74.76 72.13 72.72 88912
2016-12-05 73.63 74.09 73.25 74.04 109012
2016-12-06 74.09 74.68 73.64 74.59 125369
2016-12-07 74.43 74.84 73.53 74.83 90203
2016-12-08 75.23 76.89 74.72 76.86 89504
2016-12-09 77.00 77.00 75.76 76.74 73484
2016-12-12 76.18 76.71 75.22 76.28 59381
2016-12-13 76.60 77.30 75.14 76.04 86519
2016-12-14 76.01 77.13 75.32 75.59 90608
2016-12-15 75.66 77.81 75.60 77.46 139063
2016-12-16 77.31 78.35 76.22 77.31 471151
2016-12-19 77.44 77.98 75.89 76.37 102019
2016-12-20 77.27 77.93 76.50 77.25 153690
2016-12-21 76.94 77.06 76.12 76.50 62717
2016-12-22 76.58 76.58 75.20 75.39 46802
2016-12-23 75.66 76.86 74.24 76.49 57033
2016-12-27 76.50 77.63 75.35 77.23 48204
2016-12-28 77.44 77.60 75.51 75.64 46422
2016-12-29 75.87 77.56 75.48 77.12 76220
2016-12-30 77.14 77.46 75.77 76.81 93117
2017-01-03 78.04 78.36 75.93 76.99 127114
2017-01-04 77.72 78.95 77.19 78.30 93452
2017-01-05 78.81 79.06 76.96 77.60 81541
2017-01-06 78.21 78.56 77.40 77.54 61667
2017-01-09 78.20 78.74 76.20 77.79 129093
2017-01-10 78.55 81.14 76.85 80.66 167726
2017-01-11 80.65 80.70 78.90 80.43 110162
2017-01-12 80.00 80.90 78.72 80.85 92587
2017-01-13 80.88 82.00 80.88 81.71 74229
2017-01-17 81.25 81.50 78.00 78.41 103308
2017-01-18 78.80 80.44 78.76 79.23 101377
2017-01-19 79.56 80.13 78.30 78.65 59184
2017-01-20 78.93 78.93 77.97 78.27 49837
2017-01-23 78.09 78.64 77.72 78.31 64494
2017-01-24 78.75 79.86 78.70 79.55 68856
2017-01-25 80.00 81.57 79.23 80.23 83822
2017-01-26 79.93 80.94 79.48 80.60 71824
2017-01-27 80.61 80.97 79.36 80.47 48187
2017-01-30 79.39 79.99 77.93 78.71 63288
2017-01-31 78.39 80.18 77.86 79.95 88571
2017-02-01 80.43 81.75 79.58 80.62 102816
2017-02-02 80.62 81.17 79.37 80.69 96146
2017-02-03 81.49 82.32 80.94 82.24 84780
2017-02-06 81.67 82.14 80.07 80.31 73642
2017-02-07 80.65 81.11 79.76 79.98 59749
2017-02-08 79.82 80.83 78.79 79.90 91112
2017-02-09 80.01 80.96 79.79 79.91 74046
2017-02-10 80.54 80.70 79.63 80.05 80911
2017-02-13 80.94 81.54 80.00 80.50 78381
2017-02-14 80.07 80.86 79.80 80.25 131439
2017-02-15 80.14 81.90 80.00 81.10 138409
2017-02-16 81.10 81.70 79.62 80.14 119437
2017-02-17 80.15 80.15 78.52 78.80 181551
2017-02-21 83.00 87.99 81.11 86.55 378242
2017-02-22 85.53 90.45 85.34 89.89 343415
2017-02-23 89.20 89.85 85.33 85.46 238465
2017-02-24 84.84 85.59 83.95 84.30 143677
2017-02-27 84.44 84.69 82.82 83.85 94084
2017-02-28 83.45 83.94 82.15 82.51 119195
2017-03-01 83.80 85.91 83.36 85.76 162139
2017-03-02 85.47 85.47 83.96 84.15 91693
2017-03-03 83.74 85.01 82.87 83.21 123767
2017-03-06 82.75 83.53 82.71 83.13 133505
2017-03-07 83.04 83.66 82.55 82.96 142116
2017-03-08 83.10 83.81 82.42 82.82 79107
2017-03-09 83.20 83.75 82.40 82.86 93725
2017-03-10 83.47 83.47 81.85 82.27 83150
2017-03-13 82.94 83.24 81.68 82.05 52254
2017-03-14 81.37 81.87 81.11 81.29 41207
2017-03-15 81.56 83.08 81.06 82.92 69016
2017-03-16 82.91 83.57 81.97 83.54 83374
2017-03-17 83.50 85.37 82.48 85.27 213429
2017-03-20 85.22 85.30 84.06 84.66 95758
2017-03-21 84.96 85.33 82.17 82.26 71984
2017-03-22 81.57 83.13 81.47 82.92 73875
2017-03-23 82.84 83.86 82.28 83.13 43959
2017-03-24 83.42 84.65 82.98 83.48 71323
2017-03-27 82.22 84.44 81.72 84.15 58434
2017-03-28 84.03 87.51 83.40 87.26 129811
2017-03-29 87.00 87.00 84.82 85.53 147806
2017-03-30 85.78 86.07 85.05 85.94 126476
2017-03-31 86.46 86.46 85.14 85.87 102137
2017-04-03 85.93 86.01 82.08 83.09 98347
2017-04-04 83.13 84.68 82.07 82.95 74549
2017-04-05 83.32 83.69 81.15 81.60 86654
2017-04-06 81.65 82.44 80.35 82.24 77092
2017-04-07 81.60 82.88 81.60 82.26 108558
2017-04-10 81.87 83.22 80.89 81.39 58648
2017-04-11 81.23 84.36 80.63 84.36 296931
2017-04-12 84.66 84.83 82.47 82.89 107193
2017-04-13 82.65 83.21 81.45 81.64 55287
2017-04-17 81.54 82.32 81.12 82.23 91041
2017-04-18 81.94 82.26 81.40 81.99 113500
2017-04-19 81.99 83.71 81.96 83.35 210594
2017-04-20 84.01 85.72 83.86 85.22 247444
2017-04-21 85.54 86.80 85.30 85.46 165300
2017-04-24 86.00 87.63 85.15 87.13 130496
2017-04-25 87.90 89.59 87.68 89.24 126327
2017-04-26 89.47 92.79 89.40 92.47 339173
2017-04-27 95.00 103.32 94.40 102.58 521700
2017-04-28 103.61 106.20 102.84 102.94 254103
2017-05-01 103.77 106.18 102.02 105.73 220990
2017-05-02 106.15 106.22 104.16 105.42 190468
2017-05-03 105.09 106.90 102.17 106.83 267857
2017-05-04 107.00 109.20 106.14 108.75 264870
2017-05-05 108.86 109.20 105.86 106.94 125170
2017-05-08 107.20 107.20 105.52 106.10 68623
2017-05-09 106.53 107.39 105.27 107.32 182863
2017-05-10 106.93 108.53 106.93 108.30 85812
2017-05-11 108.13 108.78 107.50 108.07 87328
2017-05-12 107.45 107.45 105.16 106.78 94088
2017-05-15 106.73 108.27 106.68 107.62 88556
2017-05-16 107.60 108.70 107.16 108.59 67064
2017-05-17 108.50 109.40 106.65 106.67 121593
2017-05-18 106.49 108.02 106.38 106.41 81405
2017-05-19 107.32 108.22 105.60 107.03 82730
2017-05-22 107.30 107.30 104.53 106.93 73657
2017-05-23 106.96 107.33 105.45 106.78 66414
2017-05-24 106.48 108.59 104.25 106.55 92700
2017-05-25 106.40 110.47 106.40 108.46 139847
2017-05-26 108.42 108.80 107.41 108.70 67575
2017-05-30 108.69 109.40 107.51 107.60 64454
2017-05-31 107.60 107.60 105.33 106.21 100479
2017-06-01 106.02 109.45 106.01 108.94 137580
2017-06-02 109.23 112.77 108.98 111.59 151553
2017-06-05 111.52 111.96 109.43 110.16 123031
2017-06-06 109.59 110.93 108.61 109.46 70062
2017-06-07 109.29 110.81 107.95 108.78 113851
2017-06-08 109.00 111.52 107.93 111.16 84170
2017-06-09 111.19 113.26 108.33 109.60 113851
2017-06-12 109.64 109.93 107.48 109.89 96235
2017-06-13 110.84 111.62 107.76 109.55 75428
2017-06-14 109.55 111.08 106.06 107.92 94609
2017-06-15 106.77 107.67 106.08 106.87 65646
2017-06-16 105.58 107.11 105.43 106.18 151442
2017-06-19 106.60 107.93 105.00 107.67 62789
2017-06-20 107.25 107.51 105.36 106.91 80027
2017-06-21 107.15 108.67 106.92 107.59 78891
2017-06-22 108.05 108.30 105.63 106.75 97867
2017-06-23 106.77 110.37 106.77 109.91 343780
2017-06-26 110.93 111.84 107.30 108.12 152116
2017-06-27 108.41 108.43 105.39 105.65 61169
2017-06-28 106.57 110.64 105.62 110.45 95255
2017-06-29 110.45 110.45 105.68 108.35 121413
2017-06-30 108.60 109.31 107.58 108.62 80214
2017-07-03 107.93 110.11 107.55 108.65 44048
2017-07-05 108.84 110.50 108.18 110.40 84505
2017-07-06 109.10 110.81 107.24 110.52 131178
2017-07-07 110.65 114.45 108.94 112.96 131523
2017-07-10 113.28 113.93 110.43 110.62 121653
2017-07-11 111.66 112.38 109.93 110.85 122195
2017-07-12 111.55 112.91 110.37 111.74 96695
2017-07-13 111.44 111.70 109.60 111.18 104172
2017-07-14 110.80 111.98 110.80 111.50 99952
2017-07-17 111.50 111.97 110.28 111.00 100798
2017-07-18 110.65 111.36 110.13 111.22 165816
2017-07-19 111.88 118.24 111.88 117.88 176091
2017-07-20 117.51 118.33 116.08 118.27 86814
2017-07-21 119.21 119.46 116.59 116.86 142188
2017-07-24 116.75 117.75 114.63 114.95 127701
2017-07-25 115.00 118.08 114.54 118.03 98168
2017-07-26 118.05 119.17 117.05 118.19 96519
2017-07-27 118.44 119.09 112.29 115.21 86448
2017-07-28 114.40 116.18 114.36 115.55 120949
2017-07-31 116.00 118.10 114.05 117.97 236199
2017-08-01 121.00 123.38 116.05 121.41 493310
2017-08-02 121.50 122.70 115.78 116.73 157097
2017-08-03 116.61 117.72 114.22 115.02 147028
2017-08-04 115.69 119.87 114.11 118.95 182195
2017-08-07 119.26 119.53 117.76 118.55 108804
2017-08-08 118.09 120.34 117.86 118.54 112662
2017-08-09 117.58 119.50 116.83 118.65 100181
2017-08-10 117.70 118.99 116.37 118.03 115652
2017-08-11 117.12 119.09 116.91 118.48 100372
2017-08-14 119.43 120.43 118.06 118.43 81250
2017-08-15 118.55 119.51 115.92 116.10 94016
2017-08-16 116.50 117.18 115.50 116.26 268425
2017-08-17 114.71 117.67 114.60 114.94 148857
2017-08-18 113.96 116.18 112.30 115.18 124453
2017-08-21 115.87 116.06 112.15 112.64 150995
2017-08-22 112.82 116.81 112.22 115.98 179463
2017-08-23 114.90 115.60 113.81 115.31 49003
2017-08-24 115.50 115.50 113.50 114.32 93288
2017-08-25 114.50 117.07 113.95 116.28 102701
2017-08-28 116.73 117.95 115.10 117.52 113778
2017-08-29 116.52 117.87 114.42 115.72 73104
2017-08-30 115.90 118.24 114.76 117.99 101312
2017-08-31 118.55 119.78 117.12 118.55 108562
2017-09-01 118.51 119.71 116.78 119.57 118063
2017-09-05 119.08 119.81 117.52 118.88 56236
2017-09-06 119.46 119.56 117.81 118.34 74030
2017-09-07 118.52 119.54 117.51 119.16 67769
2017-09-08 118.85 120.43 117.41 119.71 63375
2017-09-11 121.18 122.31 119.09 122.23 84231
2017-09-12 122.44 124.11 122.21 124.00 67737
2017-09-13 124.12 124.50 123.02 123.67 51017
2017-09-14 123.49 124.70 123.21 124.12 54355
2017-09-15 124.33 126.50 123.62 126.17 168009
2017-09-18 127.43 128.00 126.40 127.50 161038
2017-09-19 128.00 128.00 127.03 127.90 72725
2017-09-20 128.00 129.61 127.50 128.23 86488
2017-09-21 128.06 129.30 126.89 127.07 91901
2017-09-22 127.01 128.53 126.42 127.02 88203
2017-09-25 126.92 127.70 125.08 125.91 107820
2017-09-26 126.38 127.60 126.27 126.34 65773
2017-09-27 126.75 132.21 125.95 131.79 154021
2017-09-28 131.09 132.10 128.00 131.52 72722
2017-09-29 131.24 133.85 130.63 133.28 118811
2017-10-02 134.00 134.67 131.56 134.62 154635
2017-10-03 135.00 136.97 133.75 136.92 89502
2017-10-04 137.00 137.36 134.90 136.50 104016
2017-10-05 136.92 138.00 136.18 137.88 84379
2017-10-06 137.50 138.32 136.78 136.96 68748
2017-10-09 137.10 137.70 136.01 136.77 1458063
2017-10-10 137.00 137.60 135.36 136.92 88507
2017-10-11 137.00 137.00 132.59 132.99 184073
2017-10-12 132.67 137.35 132.25 135.82 143343
2017-10-13 136.30 137.69 135.86 136.70 253472
2017-10-16 137.60 139.74 137.05 139.53 86121
2017-10-17 139.00 139.30 137.62 138.46 129747
2017-10-18 139.05 139.98 137.78 138.91 67169
2017-10-19 137.58 138.78 136.44 138.39 77883
2017-10-20 139.50 140.00 138.67 139.08 60057
2017-10-23 139.80 139.80 138.32 139.04 81048
2017-10-24 139.55 141.99 138.67 140.43 100955
2017-10-25 140.32 140.32 137.34 138.52 120449
2017-10-26 139.30 142.80 139.00 142.50 141948
2017-10-27 143.89 146.06 141.85 145.27 125199
2017-10-30 145.29 148.16 144.30 148.08 331192
2017-10-31 148.48 152.43 147.61 152.08 323278
2017-11-01 153.00 154.00 150.28 151.88 528872
2017-11-02 150.95 153.26 144.61 145.19 306997
2017-11-03 152.35 153.44 147.60 152.64 297216
2017-11-06 152.49 152.49 148.13 149.08 183948
2017-11-07 148.83 149.15 144.71 146.38 142833
2017-11-08 146.00 152.56 145.67 152.50 675669
2017-11-09 151.69 151.69 149.34 150.22 136089
2017-11-10 149.41 153.68 148.82 153.00 143396
2017-11-13 151.95 155.01 151.95 154.01 158224
2017-11-14 152.55 154.98 152.23 153.20 119993
2017-11-15 151.68 154.34 150.21 153.11 162359
2017-11-16 154.07 160.07 152.81 158.30 191813
2017-11-17 157.42 159.57 156.65 158.40 119635
2017-11-20 158.27 161.21 158.27 159.45 195017
2017-11-21 160.79 167.17 159.91 167.15 184909
2017-11-22 167.18 168.07 163.00 163.04 123233
2017-11-24 164.00 165.30 163.15 165.03 69793
2017-11-27 165.08 165.11 161.27 161.77 150592
2017-11-28 162.13 164.15 161.76 163.72 117052
2017-11-29 163.50 163.95 158.19 159.26 189544
2017-11-30 160.91 161.56 157.11 161.10 201194
2017-12-01 160.75 160.75 151.93 158.17 217384
2017-12-04 160.67 160.87 153.42 153.67 187891
2017-12-05 153.56 154.86 151.81 152.25 129648
2017-12-06 151.65 152.60 151.02 154.03 181310
2017-12-07 151.61 154.18 151.25 154.03 137209
2017-12-08 155.40 156.31 153.54 155.00 115212
2017-12-11 154.65 155.99 154.47 155.33 146214
2017-12-12 155.34 158.43 155.34 157.19 229373
2017-12-13 156.99 160.05 153.91 158.14 119525
2017-12-14 158.02 158.08 155.68 156.57 100805
2017-12-15 157.03 161.58 157.03 160.86 230791
2017-12-18 162.70 163.50 161.50 163.01 150460
2017-12-19 163.35 165.49 162.16 163.03 102014
2017-12-20 163.04 167.38 161.78 162.65 124694
2017-12-21 163.31 164.26 161.88 162.12 60136
2017-12-22 161.87 161.87 159.48 159.60 59887
2017-12-26 158.60 158.60 155.02 157.44 135675
2017-12-27 158.05 159.96 155.60 157.57 91626
2017-12-28 157.71 159.16 155.80 157.98 79462
2017-12-29 159.00 163.99 159.00 161.92 248603
2018-01-02 162.61 174.50 162.61 171.89 340891
2018-01-03 173.63 184.00 167.40 168.56 967774
2018-01-04 168.56 169.74 162.62 164.04 209110
2018-01-05 164.32 166.87 162.40 166.70 72598
2018-01-08 166.70 169.25 165.05 168.16 121767
2018-01-09 168.44 170.19 166.79 167.36 237063
2018-01-10 167.03 167.97 162.90 164.36 107264
2018-01-11 165.40 169.14 162.34 168.46 86815
2018-01-12 167.25 171.75 166.50 171.61 163321
2018-01-16 172.00 176.54 171.74 173.29 130620
2018-01-17 174.38 176.15 172.20 175.74 77151
2018-01-18 175.40 176.95 173.59 174.29 92823
2018-01-19 174.10 178.90 173.01 178.46 90565
2018-01-22 178.66 178.66 167.73 167.92 204763
2018-01-23 166.40 170.39 165.45 170.20 154589
2018-01-24 170.91 172.56 168.13 169.52 99576
2018-01-25 171.01 172.37 168.66 169.92 65077
2018-01-26 170.87 172.07 169.00 171.93 45499
2018-01-29 171.93 172.80 166.62 166.98 99973
2018-01-30 164.77 168.69 164.00 167.58 69040
2018-01-31 169.01 170.00 164.69 164.78 80635
2018-02-01 163.50 164.70 161.12 164.30 223843
2018-02-02 162.73 165.18 160.79 161.42 167169
2018-02-05 159.42 160.59 154.24 154.55 176028
2018-02-06 151.66 154.72 149.42 151.55 279088
2018-02-07 151.27 156.25 151.27 153.77 136439
2018-02-08 153.62 154.76 144.83 145.61 172843
2018-02-09 147.52 148.85 143.05 146.70 171136
2018-02-12 146.34 152.66 146.05 151.61 244294
2018-02-13 150.15 154.89 150.15 154.13 92809
2018-02-14 152.25 157.80 152.25 157.18 71511
2018-02-15 158.57 159.12 155.36 158.63 118706
2018-02-16 157.67 158.71 155.42 157.51 122085
2018-02-20 155.83 159.52 154.72 156.01 145543
2018-02-21 157.37 159.36 155.61 158.43 69788
2018-02-22 159.21 161.80 155.11 159.25 59424
2018-02-23 160.13 161.31 158.50 160.53 104385
2018-02-26 160.93 162.72 159.00 161.00 118413
2018-02-27 160.60 161.91 155.01 155.96 198475
2018-02-28 144.55 145.00 122.57 137.32 1074425
2018-03-01 135.60 137.25 127.71 127.95 350206
2018-03-02 126.29 133.40 125.68 132.14 228583
2018-03-05 130.97 132.82 129.52 130.59 211404
2018-03-06 131.21 134.93 129.56 134.53 209751
2018-03-07 133.36 135.61 133.09 135.45 150628
2018-03-08 135.63 135.63 133.43 135.51 128504
2018-03-09 136.39 138.74 134.91 138.35 149656
2018-03-12 138.44 141.10 137.35 138.63 166913
2018-03-13 139.84 140.50 136.23 137.09 95655
2018-03-14 137.95 138.69 135.89 137.30 112890
2018-03-15 137.56 138.72 135.27 137.09 150132
2018-03-16 136.76 138.48 133.21 137.54 225500
2018-03-19 136.94 136.94 132.50 135.23 122776
2018-03-20 135.76 138.05 134.45 136.50 75137
2018-03-21 136.46 138.42 136.10 136.18 59743
2018-03-22 133.84 134.91 129.47 129.81 132240
2018-03-23 130.25 130.25 121.68 121.89 255668
2018-03-26 125.22 127.00 122.44 126.67 294190
2018-03-27 127.06 127.06 121.88 122.70 129350
2018-03-28 122.97 122.97 117.01 117.69 314640
2018-03-29 118.38 122.10 117.94 119.54 229998
2018-04-02 118.41 119.00 113.30 114.51 235149
2018-04-03 115.68 118.30 114.35 116.42 264026
2018-04-04 114.13 119.28 114.13 118.51 94753
2018-04-05 119.68 119.68 117.10 117.76 146324
2018-04-06 116.52 118.51 109.79 113.07 246017
2018-04-09 114.35 116.49 113.04 113.32 211018
2018-04-10 115.28 118.35 114.96 116.12 157996
2018-04-11 115.39 117.44 115.39 116.45 74834
2018-04-12 117.10 119.72 116.74 118.61 138351
2018-04-13 119.50 119.50 117.22 118.93 95606
2018-04-16 119.75 121.50 118.01 119.74 75895
2018-04-17 120.95 123.50 120.57 122.81 113637
2018-04-18 122.64 124.35 121.07 123.16 228262
2018-04-19 122.37 122.47 119.45 120.30 74547
2018-04-20 119.69 120.86 118.00 118.56 60862
2018-04-23 119.61 120.44 117.91 118.79 64625
2018-04-24 119.64 120.34 115.13 116.94 140739
2018-04-25 117.23 118.76 115.81 116.86 103735
2018-04-26 117.83 118.53 115.79 117.12 157162
2018-04-27 114.88 114.88 110.44 113.18 234516
2018-04-30 112.76 112.76 105.60 106.70 233850
2018-05-01 106.01 111.41 105.84 110.81 276446
2018-05-02 110.60 111.94 109.30 110.50 148411
2018-05-03 109.52 110.84 107.87 108.86 106595
2018-05-04 108.49 113.79 108.49 112.94 101430
2018-05-07 113.45 114.71 111.30 111.90 128727
2018-05-08 111.92 114.50 111.50 114.36 93070
2018-05-09 114.78 114.95 112.02 114.85 123705
2018-05-10 115.27 116.56 114.84 116.36 137179
2018-05-11 116.00 116.56 113.78 114.99 123904
2018-05-14 115.20 120.57 114.53 118.74 212073
2018-05-15 117.75 118.31 116.64 117.19 122154
2018-05-16 117.14 119.36 116.53 118.92 114308
2018-05-17 118.92 120.12 117.92 120.02 113079
2018-05-18 120.11 120.41 118.33 119.08 173298
2018-05-21 119.73 121.46 118.18 120.39 109886
2018-05-22 120.50 120.69 117.99 118.48 76971
2018-05-23 117.60 118.07 115.95 118.00 112196
2018-05-24 118.00 118.00 113.78 116.26 268253
2018-05-25 116.10 118.63 116.05 118.35 78941
2018-05-29 117.21 118.80 115.79 117.51 123214
2018-05-30 118.91 119.64 116.45 116.80 97507
2018-05-31 116.89 117.66 113.50 113.96 75354
2018-06-01 114.87 115.93 114.28 115.17 146912
2018-06-04 115.77 117.04 114.87 116.97 97559
2018-06-05 116.88 119.09 116.88 118.92 89821
2018-06-06 118.91 119.37 118.31 119.21 72006
2018-06-07 119.64 120.35 119.28 119.58 83302
2018-06-08 118.84 120.88 118.84 119.95 56399
2018-06-11 120.31 121.59 119.81 120.33 68733
2018-06-12 120.26 121.32 119.30 120.65 58750
2018-06-13 121.01 122.15 119.83 121.41 238100
2018-06-14 121.91 122.39 120.60 121.58 80008
2018-06-15 120.44 122.45 119.54 122.41 176080
2018-06-18 121.30 122.21 120.75 122.00 101956
2018-06-19 120.82 122.85 120.08 122.64 136746
2018-06-20 123.00 123.03 120.80 120.97 117919
2018-06-21 121.04 121.06 116.60 116.86 112960
2018-06-22 118.19 118.19 115.41 115.61 287497
2018-06-25 114.88 114.88 108.01 108.63 161548
2018-06-26 108.31 111.10 108.31 111.05 186889
2018-06-27 111.39 112.27 110.37 110.52 94249
2018-06-28 110.39 110.83 108.50 110.11 125983
2018-06-29 110.92 112.22 110.92 111.46 76551
2018-07-02 110.10 113.37 110.10 113.35 80462
2018-07-03 113.87 113.87 110.98 110.99 60151
2018-07-05 112.00 114.82 110.76 114.72 95023
2018-07-06 114.74 116.97 113.32 116.69 78494
2018-07-09 117.26 121.62 116.62 120.90 104126
2018-07-10 120.81 122.70 120.78 122.49 90805
2018-07-11 121.22 123.00 116.21 116.33 95037
2018-07-12 117.29 118.26 116.33 117.61 137520
2018-07-13 117.96 119.23 116.73 117.38 124221
2018-07-16 117.89 118.86 117.03 117.85 55005
2018-07-17 117.25 119.18 117.25 118.16 34125
2018-07-18 118.30 119.17 117.55 119.09 72429
2018-07-19 118.51 120.05 118.44 119.85 39655
2018-07-20 119.95 120.02 118.39 119.08 43109
2018-07-23 118.52 120.48 118.15 119.62 63618
2018-07-24 120.65 122.50 119.08 119.41 144047
2018-07-25 119.41 119.88 116.83 118.77 79247
2018-07-26 118.69 123.12 118.12 122.92 78451
2018-07-27 122.80 123.54 120.73 121.88 106582
2018-07-30 121.88 124.57 121.88 122.81 161588
2018-07-31 123.36 124.25 116.02 116.57 244555
2018-08-01 116.26 123.91 116.26 122.38 235142
2018-08-02 120.97 127.71 120.97 127.16 138202
2018-08-03 127.05 127.69 124.35 127.54 378949
2018-08-06 127.14 133.24 127.14 132.02 212292
2018-08-07 132.33 137.08 131.01 133.31 178905
2018-08-08 133.07 133.07 129.38 131.38 146809
2018-08-09 131.09 131.66 128.22 128.65 81085
2018-08-10 127.88 130.14 126.35 129.68 98373
2018-08-13 129.81 131.30 128.14 129.15 71374
2018-08-14 130.05 131.49 128.75 130.35 66248
2018-08-15 129.45 129.45 126.37 127.16 78353
2018-08-16 128.44 130.10 127.76 129.59 57859
2018-08-17 129.16 132.07 128.41 131.41 72720
2018-08-20 131.11 132.98 130.69 131.98 65209
2018-08-21 132.67 133.75 131.07 131.49 132600
2018-08-22 130.94 132.66 130.17 132.39 119492
2018-08-23 132.70 134.48 132.70 133.93 92137
2018-08-24 134.28 135.23 133.28 135.19 94745
2018-08-27 135.66 138.66 135.66 138.29 141562
2018-08-28 139.06 141.80 138.29 140.44 135093
2018-08-29 140.95 140.95 139.41 140.63 106476
2018-08-30 140.16 140.63 137.68 138.48 80153
2018-08-31 137.65 138.29 136.07 138.07 75578
2018-09-04 138.35 139.34 135.59 138.93 79760
2018-09-05 138.31 139.29 137.03 138.16 82515
2018-09-06 138.53 140.19 136.66 137.88 196556
2018-09-07 137.55 139.00 136.62 137.87 111288
2018-09-10 138.38 141.51 137.85 140.22 79905
2018-09-11 139.38 147.20 139.20 144.34 174401
2018-09-12 144.50 149.03 143.54 147.53 150412
2018-09-13 148.26 149.25 146.31 146.96 113397
2018-09-14 147.10 149.42 146.87 147.46 125020
2018-09-17 147.65 148.48 141.41 141.93 189966
2018-09-18 143.28 145.10 142.75 144.50 86614
2018-09-19 144.45 145.38 142.38 143.47 157249
2018-09-20 144.37 147.85 143.50 147.11 143605
2018-09-21 147.55 150.00 146.92 149.14 237983
2018-09-24 148.40 150.20 147.78 150.02 142360
2018-09-25 150.12 155.05 150.12 153.67 218015
2018-09-26 155.00 155.34 151.61 152.07 290414
2018-09-27 152.72 154.44 148.67 152.99 442060
2018-09-28 151.58 152.05 146.66 147.32 144447
2018-10-01 148.59 149.52 142.60 143.00 112389
2018-10-02 143.11 145.08 141.40 141.94 155222
2018-10-03 142.43 144.03 141.59 142.08 95148
2018-10-04 141.42 141.91 136.71 139.17 115389
2018-10-05 139.04 140.30 134.65 135.19 144470
2018-10-08 134.49 136.40 132.58 134.29 95087
2018-10-09 133.67 136.23 133.58 133.92 105836
2018-10-10 133.33 133.33 126.70 126.87 108426
2018-10-11 126.00 129.20 124.33 124.96 112904
2018-10-12 128.08 129.09 123.28 125.83 119939
2018-10-15 125.31 128.81 125.31 126.75 92601
2018-10-16 127.99 132.71 127.21 132.22 69979
2018-10-17 131.79 133.45 130.27 132.81 57152
2018-10-18 131.80 133.08 127.00 128.09 48721
2018-10-19 128.38 129.12 125.73 126.15 75128
2018-10-22 126.50 127.80 125.31 126.59 78587
2018-10-23 123.54 128.09 122.72 126.38 87458
2018-10-24 126.49 127.70 120.32 120.39 70816
2018-10-25 122.05 127.37 121.09 126.16 76956
2018-10-26 123.30 127.25 119.34 123.30 76424
2018-10-29 125.25 126.84 118.30 120.19 140205
2018-10-30 120.22 124.95 119.33 122.67 116095
2018-10-31 124.35 127.35 122.43 123.06 162847
2018-11-01 127.51 132.35 126.05 131.50 196001
2018-11-02 126.11 129.48 119.00 128.03 302595
2018-11-05 127.26 127.74 120.75 122.57 171594
2018-11-06 121.78 124.14 121.66 122.63 144350
2018-11-07 123.68 126.63 120.79 126.46 111775
2018-11-08 125.52 126.02 120.48 121.22 106960
2018-11-09 120.75 120.75 118.13 119.90 90854
2018-11-12 119.12 119.12 114.36 116.34 112539
2018-11-13 116.33 119.95 116.33 116.97 109530
2018-11-14 118.25 119.79 117.37 117.97 89468
2018-11-15 117.05 122.54 117.05 121.10 98441
2018-11-16 119.80 124.94 118.56 124.56 162152
2018-11-19 123.77 123.77 120.84 121.44 157151
2018-11-20 119.08 121.28 116.85 116.87 117752
2018-11-21 118.37 119.53 116.88 118.05 61028
2018-11-23 116.56 122.52 116.56 120.49 35852
2018-11-26 122.28 123.98 120.87 123.58 62374
2018-11-27 122.77 124.52 121.25 121.80 58375
2018-11-28 123.02 126.90 120.75 126.80 73863
2018-11-29 126.05 128.49 124.55 126.77 164332
2018-11-30 126.65 129.32 126.09 128.66 136589
2018-12-03 129.60 134.77 128.73 134.31 131966
2018-12-04 133.85 133.85 125.86 127.85 147692
2018-12-06 125.31 125.31 118.78 120.60 179389
2018-12-07 120.48 120.93 114.29 114.71 136053
2018-12-10 114.50 114.67 108.02 109.55 151706
2018-12-11 111.07 111.07 104.88 106.16 160608
2018-12-12 108.05 111.50 106.64 107.50 174863
2018-12-13 108.45 108.45 105.65 105.78 131230
2018-12-14 104.43 105.40 101.35 102.14 182526
2018-12-17 101.67 105.50 100.68 103.04 141690
2018-12-18 103.77 105.14 100.15 101.02 128880
2018-12-19 100.85 105.22 98.76 99.34 104836
2018-12-20 98.63 100.17 94.16 95.32 143413
2018-12-21 95.03 95.38 92.90 93.15 388584
2018-12-24 92.19 94.87 91.00 91.00 49831
2018-12-26 91.92 95.80 89.21 95.66 112825
2018-12-27 93.09 96.43 91.90 96.40 98755
2018-12-28 96.32 101.35 95.63 98.98 146919
2018-12-31 99.76 100.04 97.00 99.06 94740
2019-01-02 97.68 102.56 97.36 100.02 104969
2019-01-03 98.86 98.86 93.61 93.83 107017
2019-01-04 95.71 98.32 93.31 98.12 163147
2019-01-07 98.18 102.22 96.97 100.88 93212
2019-01-08 102.31 102.90 100.54 102.69 102757
2019-01-09 102.99 107.51 102.81 106.56 150402
2019-01-10 105.71 112.24 105.66 111.63 192315
2019-01-11 110.36 114.27 109.11 113.04 215230
2019-01-14 112.01 115.47 111.11 114.12 166463
2019-01-15 114.21 114.54 110.32 111.75 124613
2019-01-16 111.97 112.55 110.15 110.88 88781
2019-01-17 109.15 113.18 109.15 111.98 148178
2019-01-18 112.63 116.38 110.96 115.36 112956
2019-01-22 114.49 114.98 110.91 112.13 113360
2019-01-23 112.78 114.20 108.97 110.73 79122
2019-01-24 111.28 116.18 110.77 116.14 98085
2019-01-25 116.69 121.92 116.69 120.69 87411
2019-01-28 117.93 120.37 117.07 120.25 98725
2019-01-29 120.85 122.51 118.91 121.25 92501
2019-01-30 121.44 124.18 119.69 124.10 125979
2019-01-31 124.26 129.24 124.26 126.91 128068
2019-02-01 126.76 129.95 124.92 129.14 161364
2019-02-04 129.28 129.37 127.35 129.26 115802
2019-02-05 129.92 130.29 127.61 128.41 163328
2019-02-06 128.31 130.60 128.31 129.92 73624
2019-02-07 128.79 128.79 124.57 125.15 86090
2019-02-08 124.35 126.23 122.25 125.43 100483
2019-02-11 126.02 127.05 124.72 127.03 126241
2019-02-12 128.25 132.35 126.43 132.17 105086
2019-02-13 132.46 133.50 131.03 132.66 91704
2019-02-14 131.45 133.10 129.30 129.61 121818
2019-02-15 130.74 136.27 129.78 136.05 138637
2019-02-19 136.05 136.32 134.48 135.11 136201
2019-02-20 134.29 138.81 134.29 136.59 246282
2019-02-21 131.06 159.50 131.06 155.74 400106
2019-02-22 155.00 155.69 151.24 153.63 396975
2019-02-25 154.78 157.70 153.46 155.16 253920
2019-02-26 154.60 160.23 154.60 158.93 177874
2019-02-27 158.02 158.04 154.04 155.38 118538
2019-02-28 154.94 155.90 152.83 155.25 66172
2019-03-01 156.63 160.16 156.04 160.10 97131
2019-03-04 160.55 163.13 155.50 157.84 167519
2019-03-05 157.82 157.82 154.43 155.06 71898
2019-03-06 155.70 155.93 153.21 154.63 112524
2019-03-07 154.39 154.39 147.55 148.85 101693
2019-03-08 147.20 148.91 145.82 148.18 100048
2019-03-11 150.13 158.63 150.13 158.45 151111
2019-03-12 159.00 159.00 154.14 158.51 130171
2019-03-13 159.28 159.62 157.55 157.78 113086
2019-03-14 157.82 159.09 153.46 154.49 112523
2019-03-15 155.25 159.04 154.82 155.54 210430
2019-03-18 154.96 158.70 154.36 158.13 245294
2019-03-19 159.09 159.98 155.94 156.55 114471
2019-03-20 156.15 157.87 154.58 155.54 123237
2019-03-21 154.97 162.78 154.82 159.74 153957
2019-03-22 158.64 158.82 151.24 151.25 157512
2019-03-25 150.59 153.51 148.26 152.50 142009
2019-03-26 154.30 156.90 153.49 155.58 137699
2019-03-27 155.44 157.24 150.94 152.75 107325
2019-03-28 153.70 155.69 151.07 153.72 106821
2019-03-29 155.49 159.64 155.49 158.88 248338
2019-04-01 160.00 164.94 160.00 163.92 163773
2019-04-02 163.92 164.21 160.30 160.83 147942
2019-04-03 162.73 165.00 162.21 162.53 116149
2019-04-04 162.59 165.82 162.49 165.41 167863
2019-04-05 166.07 169.89 165.46 165.88 93891
2019-04-08 165.21 167.64 163.97 167.56 80047
2019-04-09 166.79 167.89 163.78 163.97 112260
2019-04-10 164.52 170.30 163.90 169.46 138265
2019-04-11 169.77 169.77 165.48 165.91 98781
2019-04-12 167.28 169.75 166.55 168.09 116117
2019-04-15 168.56 169.79 165.34 169.00 156350
2019-04-16 169.98 173.84 169.00 172.08 168263
2019-04-17 173.42 173.42 167.74 168.50 249439
2019-04-18 168.12 170.06 166.70 167.22 171867
2019-04-22 166.62 166.81 161.34 165.30 154992
2019-04-23 165.80 173.03 165.80 171.18 177249
2019-04-24 170.26 173.92 170.26 171.63 206350
2019-04-25 171.37 172.06 163.28 166.88 107353
2019-04-26 166.71 167.22 163.30 166.72 120082
2019-04-29 166.36 167.35 163.96 165.36 121717
2019-04-30 166.09 168.94 162.60 167.52 237184
2019-05-01 179.00 206.43 179.00 190.82 1213775
2019-05-02 189.83 197.95 189.47 193.24 350903
2019-05-03 191.90 194.68 190.26 194.20 212614
2019-05-06 188.00 191.68 187.42 189.37 283515
2019-05-07 186.77 191.29 186.77 190.90 282142
2019-05-08 190.52 190.86 183.34 184.04 242439
2019-05-09 181.72 183.67 179.30 183.40 137177
2019-05-10 181.94 185.17 180.20 183.61 137795
2019-05-13 178.60 179.56 175.00 176.05 173770
2019-05-14 177.35 182.32 177.27 180.10 176651
2019-05-15 178.55 185.08 178.55 183.87 176200
2019-05-16 183.19 183.48 169.41 172.86 209984
2019-05-17 169.48 170.29 141.88 142.04 933048
2019-05-20 139.21 141.19 122.52 139.85 1162441
2019-05-21 139.85 145.48 137.50 140.80 629191
2019-05-22 139.38 140.50 131.75 135.07 341681
2019-05-23 132.89 134.12 130.63 132.14 190408
2019-05-24 133.63 138.16 132.53 135.79 152504
2019-05-28 136.68 139.88 136.68 137.53 216819
2019-05-29 135.80 140.94 135.30 136.76 149823
2019-05-30 136.84 141.73 136.84 139.61 186020
2019-05-31 137.78 139.75 136.56 137.99 179288
2019-06-03 138.24 142.43 137.12 139.02 268345
2019-06-04 141.89 147.10 139.51 146.72 310882
2019-06-05 147.15 150.38 143.24 148.99 267978
2019-06-06 148.43 157.16 148.05 155.43 272420
2019-06-07 157.48 160.00 155.74 156.28 212070
2019-06-10 157.50 160.90 157.00 158.28 122081
2019-06-11 160.97 160.97 153.82 155.32 137682
2019-06-12 155.30 155.30 150.71 154.33 154830
2019-06-13 155.05 157.76 154.44 157.66 143851
2019-06-14 156.01 158.49 151.10 153.17 211837
2019-06-17 153.80 158.38 153.25 157.24 148058
2019-06-18 159.60 164.15 159.18 160.75 133070
2019-06-19 161.99 164.68 161.11 162.98 174554
2019-06-20 166.20 168.62 164.21 167.69 179590
2019-06-21 166.35 167.85 163.65 165.50 200671
2019-06-24 165.29 166.07 159.64 160.04 120291
2019-06-25 159.87 160.31 155.68 156.10 167178
2019-06-26 157.85 164.74 157.85 163.88 150256
2019-06-27 164.66 170.81 164.66 165.63 162973
2019-06-28 166.26 173.68 166.26 172.58 534604
2019-07-01 176.64 183.34 173.50 175.50 210442
2019-07-02 174.48 177.20 169.73 171.70 136737
2019-07-03 172.74 175.26 172.74 174.97 50648
2019-07-05 173.34 174.87 169.43 174.31 80564
2019-07-08 172.13 172.20 166.69 167.38 107981
2019-07-09 164.34 168.12 162.41 167.84 136791
2019-07-10 170.00 171.33 167.30 168.18 96220
2019-07-11 168.63 168.63 162.52 163.34 87651
2019-07-12 163.23 166.92 163.23 164.24 201169
2019-07-15 165.07 166.20 161.45 162.53 137313
2019-07-16 162.39 163.09 161.28 162.30 143795
2019-07-17 162.36 162.96 159.44 160.41 202013
2019-07-18 160.25 161.91 159.44 161.61 184926
2019-07-19 161.86 162.50 156.59 156.68 264081
2019-07-22 157.85 160.04 155.73 156.35 235247
2019-07-23 157.15 163.77 156.26 163.53 184533
2019-07-24 163.19 173.07 163.19 172.54 140417
2019-07-25 171.58 172.94 168.48 172.30 156715
2019-07-26 174.60 174.65 164.52 165.00 166725
2019-07-29 164.64 165.85 160.54 161.90 158347
2019-07-30 159.01 165.65 158.99 164.57 151009
2019-07-31 164.42 167.19 157.29 158.66 238255
2019-08-01 149.08 160.28 148.01 153.34 376153
2019-08-02 151.56 152.21 142.42 142.91 226290
2019-08-05 137.72 140.74 135.58 139.71 241837
2019-08-06 142.06 143.66 138.13 140.74 134282
2019-08-07 138.86 141.65 137.29 140.75 101031
2019-08-08 142.51 146.36 140.06 141.09 140968
2019-08-09 140.13 140.93 132.36 133.38 192914
2019-08-12 132.65 133.91 130.71 131.45 123116
2019-08-13 130.79 138.25 130.79 137.28 133279
2019-08-14 134.09 135.42 130.45 132.59 205707
2019-08-15 133.24 133.28 130.20 130.87 141983
2019-08-16 132.17 137.74 132.01 136.78 134974
2019-08-19 139.20 140.30 137.28 137.47 122899
2019-08-20 136.84 137.30 134.65 134.77 117029
2019-08-21 136.74 137.11 135.08 136.05 156200
2019-08-22 136.33 137.77 134.59 135.65 84326
2019-08-23 134.40 135.19 123.90 124.68 292134
2019-08-26 126.09 132.36 126.09 128.00 269687
2019-08-27 129.00 130.00 125.73 126.07 179586
2019-08-28 125.29 129.32 123.98 128.42 161129
2019-08-29 131.27 135.90 130.61 133.36 151492
2019-08-30 134.94 135.58 131.90 132.42 121542
2019-09-03 130.77 133.67 130.32 132.43 274121
2019-09-04 134.59 137.34 132.43 133.12 173730
2019-09-05 135.75 140.00 134.95 137.17 272806
2019-09-06 137.78 138.55 136.01 136.19 114626
2019-09-09 137.29 139.40 135.96 138.22 158201
2019-09-10 137.89 143.97 136.41 142.95 127538
2019-09-11 143.57 146.71 141.69 146.64 157082
2019-09-12 148.07 152.95 143.73 148.70 256243
2019-09-13 149.36 149.95 143.90 145.43 205099
2019-09-16 144.12 147.92 144.12 147.25 213449
2019-09-17 146.05 147.07 143.51 146.00 139700
2019-09-18 145.83 146.72 141.54 143.19 158247
2019-09-19 143.78 149.39 142.69 146.01 194317
2019-09-20 145.99 145.99 138.11 141.47 257064
2019-09-23 140.34 141.40 138.73 140.01 91334
2019-09-24 141.40 141.40 137.04 138.07 267945
2019-09-25 138.20 141.10 137.49 140.84 189542
2019-09-26 140.18 140.47 134.79 135.06 203646
2019-09-27 135.51 137.10 133.36 134.41 162129
2019-09-30 134.79 137.71 133.60 136.71 108301
2019-10-01 137.45 140.85 132.75 132.75 96888
2019-10-02 131.11 132.63 128.25 131.00 96480
2019-10-03 130.76 133.61 129.09 133.23 85009
2019-10-04 133.57 135.03 132.54 134.87 76643
2019-10-07 134.18 136.72 133.28 134.03 72880
2019-10-08 131.29 132.10 129.68 130.31 112188
2019-10-09 132.55 132.79 129.62 131.24 206376
2019-10-10 132.36 136.49 131.80 134.96 110986
2019-10-11 138.08 146.29 136.98 144.62 155142
2019-10-14 143.67 146.31 143.35 144.47 155557
2019-10-15 144.95 147.13 143.63 146.28 102940
2019-10-16 146.03 147.51 144.89 147.10 96594
2019-10-17 148.02 152.16 147.67 151.59 150265
2019-10-18 151.21 152.46 148.20 149.72 131134
2019-10-21 151.40 154.23 151.40 152.73 115154
2019-10-22 152.49 156.22 150.83 155.86 129149
2019-10-23 155.06 155.94 147.41 149.68 147318
2019-10-24 150.73 151.49 148.52 149.80 104269
2019-10-25 149.99 153.00 147.23 150.52 200228
2019-10-28 151.68 156.51 151.68 156.16 108652
2019-10-29 155.28 157.10 152.93 153.42 126376
2019-10-30 153.00 155.01 147.55 149.95 162076
2019-10-31 137.31 141.75 129.00 135.48 430033
2019-11-01 136.00 137.17 131.02 134.07 218213
2019-11-04 136.31 147.08 135.21 146.48 252392
2019-11-05 147.27 152.77 144.67 144.80 207149
2019-11-06 144.65 144.65 136.05 137.96 204477
2019-11-07 140.70 142.02 138.21 141.83 179322
2019-11-08 141.64 145.21 136.32 136.98 132695
2019-11-11 135.93 135.93 132.46 132.75 127420
2019-11-12 133.10 135.32 131.97 133.83 90778
2019-11-13 132.66 134.46 131.93 132.03 108585
2019-11-14 131.35 131.52 128.00 128.36 96960
2019-11-15 129.72 129.75 127.69 128.10 121988
2019-11-18 127.71 128.62 125.67 127.64 119803
2019-11-19 128.02 129.50 126.49 129.06 114468
2019-11-20 128.29 130.64 127.34 128.69 181630
2019-11-21 128.97 129.94 128.25 128.96 161174
2019-11-22 129.72 129.76 128.43 129.27 95376
2019-11-25 131.33 132.41 129.48 130.89 106165
2019-11-26 130.47 131.59 128.85 130.97 117449
2019-11-27 131.81 132.28 129.60 130.54 74503
2019-11-29 130.45 131.65 129.98 130.02 46966
2019-12-02 129.87 129.87 125.75 125.97 141838
2019-12-03 123.41 125.24 122.05 124.66 142090
2019-12-04 126.00 129.49 125.81 126.97 111444
2019-12-05 127.43 127.76 125.26 127.03 73110
2019-12-06 129.18 133.06 128.80 129.93 115742
2019-12-09 129.28 129.78 126.89 127.02 112884
2019-12-10 127.42 128.31 125.97 126.13 103595
2019-12-11 126.64 129.14 126.48 127.69 91759
2019-12-12 127.46 136.93 126.97 135.19 158276
2019-12-13 135.00 137.44 131.26 132.16 80743
2019-12-16 134.00 136.47 130.07 130.32 128476
2019-12-17 131.00 131.00 125.83 127.48 165073
2019-12-18 128.34 130.46 126.37 129.41 83420
2019-12-19 129.36 130.74 128.77 129.68 106617
2019-12-20 130.04 131.40 128.00 128.26 338366
2019-12-23 129.06 130.55 128.25 129.04 81684
2019-12-24 129.13 129.13 126.88 127.80 21583
2019-12-26 127.91 128.37 126.70 126.97 38965
2019-12-27 127.44 127.44 125.26 125.35 85104
2019-12-30 124.98 125.40 124.07 124.70 97936
2019-12-31 124.14 126.57 124.14 124.73 94787
2020-01-02 125.92 129.58 125.36 129.48 101343
2020-01-03 126.72 129.83 126.21 128.62 173994
2020-01-06 127.86 128.80 126.74 128.55 122971
2020-01-07 127.72 130.12 127.72 130.06 95631
2020-01-08 130.00 131.33 129.52 130.73 106837
2020-01-09 131.65 137.27 130.82 134.08 192469
2020-01-10 134.55 134.55 132.00 133.57 155386
2020-01-13 133.50 137.23 132.94 137.21 99072
2020-01-14 136.75 138.99 135.30 136.72 108388
2020-01-15 136.20 136.48 129.90 131.25 106603
2020-01-16 132.63 134.00 131.62 133.55 69892
2020-01-17 134.00 134.70 133.01 133.75 85260
2020-01-21 132.94 133.23 130.83 131.35 127500
2020-01-22 131.03 131.93 129.98 131.36 65763
2020-01-23 130.62 130.68 127.75 128.61 124450
2020-01-24 129.37 129.68 125.36 126.21 82991
2020-01-27 123.63 126.65 123.21 125.91 129477
2020-01-28 127.08 127.08 125.16 125.87 78257
2020-01-29 125.87 126.55 121.04 122.55 186636
2020-01-30 121.05 122.76 119.39 121.42 153677
2020-01-31 121.14 121.68 116.27 117.75 145292
2020-02-03 118.82 120.47 116.17 116.30 164839
2020-02-04 119.00 120.46 117.22 118.32 93417
2020-02-05 120.43 122.54 119.48 121.07 91002
2020-02-06 121.70 121.70 116.36 118.53 159152
2020-02-07 117.79 118.42 115.03 115.57 106654
2020-02-10 114.54 115.03 112.72 114.05 110587
2020-02-11 114.81 117.31 114.47 115.31 114386
2020-02-12 116.42 119.15 115.10 117.00 228115
2020-02-13 116.07 117.80 115.02 115.21 118325
2020-02-14 114.52 114.60 111.37 113.85 194751
2020-02-18 113.02 114.50 111.01 111.86 110519
2020-02-19 112.43 113.24 111.40 111.59 123217
2020-02-20 110.72 113.25 109.80 110.76 121535
2020-02-21 110.14 114.58 106.01 110.18 413945
2020-02-24 107.55 115.00 107.34 113.54 178404
2020-02-25 114.79 117.68 113.50 117.05 290523
2020-02-26 117.34 120.74 117.34 119.10 257025
2020-02-27 116.95 118.75 112.54 114.65 296398
2020-02-28 111.99 117.25 111.27 116.00 239651
2020-03-02 116.53 119.85 113.92 119.71 174752
2020-03-03 120.00 122.34 117.35 118.97 314610
2020-03-04 120.34 123.42 118.91 123.42 174302
2020-03-05 121.42 123.77 114.97 116.87 238805
2020-03-06 113.66 118.71 109.96 111.17 122574
2020-03-09 104.00 104.67 96.88 97.18 223432
2020-03-10 99.88 104.70 97.50 104.01 177550
2020-03-11 101.38 103.78 98.08 99.68 174919
2020-03-12 92.29 94.33 84.64 85.36 232176
2020-03-13 89.96 95.78 85.67 95.78 205488
2020-03-16 87.00 94.54 85.24 87.03 160582
2020-03-17 88.31 102.96 88.00 102.96 183886
2020-03-18 95.03 98.12 90.81 98.11 236265
2020-03-19 97.73 97.73 88.53 91.54 174539
2020-03-20 93.10 93.50 79.61 80.79 295006
2020-03-23 81.24 82.20 75.80 77.22 270991
2020-03-24 80.74 82.32 76.56 79.27 462684
2020-03-25 79.33 95.06 75.72 89.99 340623
2020-03-26 89.32 92.88 85.96 90.01 308007
2020-03-27 86.74 89.62 84.01 84.96 73198
2020-03-30 85.35 94.61 85.35 94.40 96042
2020-03-31 93.91 96.92 92.10 94.42 163442
2020-04-01 89.37 89.92 83.02 83.68 132324
2020-04-02 82.35 91.84 82.35 88.02 93186
2020-04-03 86.62 88.16 79.82 82.99 98311
2020-04-06 86.44 90.65 86.30 90.11 192759
2020-04-07 92.86 94.32 87.44 89.15 94944
2020-04-08 91.18 96.89 90.76 94.80 107932
2020-04-09 96.58 102.44 95.76 100.74 95267
2020-04-13 99.07 100.15 96.63 99.77 97309
2020-04-14 102.02 105.19 100.53 102.09 67394
2020-04-15 99.68 99.68 95.92 97.49 109080
2020-04-16 97.49 99.96 95.00 99.96 137815
2020-04-17 102.32 104.79 102.20 103.11 104778
2020-04-20 101.01 102.94 100.00 100.76 133187
2020-04-21 97.86 100.68 96.63 98.03 129197
2020-04-22 101.07 101.13 98.05 101.10 203175
2020-04-23 101.28 104.61 99.86 102.34 99557
2020-04-24 103.03 104.32 100.37 104.09 70579
2020-04-27 104.36 111.60 103.95 109.40 120200
2020-04-28 112.11 112.13 105.98 106.78 120067
2020-04-29 110.82 117.31 110.79 115.83 120622
2020-04-30 115.90 116.07 111.04 111.04 186911
2020-05-01 110.31 114.47 104.80 108.35 246744
2020-05-04 105.76 107.05 104.56 106.80 78732
2020-05-05 108.00 108.79 105.87 106.26 113681
2020-05-06 107.49 107.49 104.38 105.90 103709
2020-05-07 107.12 107.16 103.54 104.68 148226
2020-05-08 105.00 108.35 104.40 107.38 236622
2020-05-11 106.65 107.04 104.95 104.97 180773
2020-05-12 105.62 109.45 103.77 106.28 176782
2020-05-13 105.90 105.90 97.49 98.64 125791
2020-05-14 96.93 98.72 92.01 98.02 133777
2020-05-15 97.50 99.07 96.08 96.43 118263
2020-05-18 100.00 100.97 98.94 100.33 220241
2020-05-19 99.58 104.38 98.95 101.23 109605
2020-05-20 103.18 106.19 103.13 103.91 145836
2020-05-21 103.03 106.98 102.91 105.13 117074
2020-05-22 106.12 106.12 102.95 104.88 161952
2020-05-26 108.67 114.29 108.67 111.36 134671
2020-05-27 113.30 114.18 109.57 112.07 254329
2020-05-28 112.72 113.55 108.94 109.26 82336
2020-05-29 108.11 109.13 106.99 108.26 109329
2020-06-01 108.54 112.18 106.79 109.62 91995
2020-06-02 109.69 113.16 109.69 110.81 139350
2020-06-03 112.56 117.61 112.20 116.17 81034
2020-06-04 114.58 119.53 112.50 119.53 189979
2020-06-05 124.24 126.36 119.57 120.04 129351
2020-06-08 121.34 123.38 120.24 120.67 147374
2020-06-09 119.10 119.39 115.56 117.72 81993
2020-06-10 117.70 118.80 115.39 115.84 117527
2020-06-11 111.00 112.77 105.11 105.11 104373
2020-06-12 109.83 110.49 105.37 107.65 83732
2020-06-15 104.32 114.81 104.32 112.68 151585
2020-06-16 117.98 118.30 114.69 116.52 70988
2020-06-17 117.86 117.86 113.59 115.13 71024
2020-06-18 113.49 115.65 113.46 114.30 60184
2020-06-19 115.80 117.24 114.18 115.75 146703
2020-06-22 114.64 119.01 113.71 118.56 116555
2020-06-23 120.40 120.91 119.32 120.12 93145
2020-06-24 118.46 119.81 116.36 117.13 226782
2020-06-25 116.91 121.87 116.16 121.69 144433
2020-06-26 121.50 121.92 118.10 118.71 474706
2020-06-29 120.90 123.54 119.30 120.84 85823
2020-06-30 119.92 126.27 119.92 124.60 145837
2020-07-01 124.52 126.14 119.00 120.26 90103
2020-07-02 123.22 126.93 123.22 124.82 89208
2020-07-06 127.88 128.82 125.39 128.15 73089
2020-07-07 126.43 126.94 124.95 125.26 84662
2020-07-08 125.25 126.15 122.62 124.22 184331
2020-07-09 123.75 125.20 119.06 120.83 153628
2020-07-10 121.30 124.96 120.03 124.52 147712
2020-07-13 126.00 127.67 124.27 124.98 112251
2020-07-14 125.26 127.57 124.10 127.39 71873
2020-07-15 130.00 131.08 126.59 128.05 125880
2020-07-16 126.73 127.06 123.89 126.67 71930
2020-07-17 127.53 129.03 126.20 126.58 105174
2020-07-20 126.20 127.79 126.20 126.21 66734
2020-07-21 128.00 128.97 124.50 124.82 97371
2020-07-22 123.16 128.69 123.16 128.18 267892
2020-07-23 128.21 130.51 127.31 129.42 90112
2020-07-24 128.27 129.99 127.81 128.91 68007
2020-07-27 128.68 133.46 128.68 132.96 77692
2020-07-28 131.46 131.95 129.32 129.50 63913
2020-07-29 129.57 134.31 129.57 134.07 70067
2020-07-30 131.69 134.60 129.92 133.23 75610
2020-07-31 126.70 128.00 113.37 119.19 435570
2020-08-03 119.38 124.75 119.35 122.00 111066
2020-08-04 121.44 123.14 119.38 120.50 89876
2020-08-05 122.10 123.91 120.66 121.37 100901
2020-08-06 121.86 122.07 118.16 119.91 62633
2020-08-07 118.84 122.09 118.84 121.57 90411
2020-08-10 122.52 123.83 119.49 119.72 66599
2020-08-11 121.27 124.41 121.24 122.08 98832
2020-08-12 123.99 125.30 122.90 124.57 54870
2020-08-13 124.34 124.34 122.39 123.56 37823
2020-08-14 122.57 122.90 122.12 122.48 54765
2020-08-17 122.33 123.95 122.33 123.47 51274
2020-08-18 123.96 123.96 120.01 120.65 77014
2020-08-19 121.34 122.58 120.34 121.01 85275
2020-08-20 119.37 119.98 117.91 117.98 66848
2020-08-21 117.35 117.94 115.96 116.14 87828
2020-08-24 117.07 118.63 116.92 117.17 84333
2020-08-25 118.23 119.55 115.35 115.37 54525
2020-08-26 115.38 117.05 114.61 115.47 72584
2020-08-27 116.51 117.00 114.43 114.44 61996
2020-08-28 115.04 115.57 114.35 115.05 124512
2020-08-31 115.05 115.06 113.25 113.31 121660
2020-09-01 113.27 116.89 112.30 116.52 134026
2020-09-02 116.22 121.42 116.22 121.03 76316
2020-09-03 120.22 120.22 114.03 114.78 65036
2020-09-04 116.58 116.58 112.94 113.84 63946
2020-09-08 111.90 114.26 110.36 111.24 93090
2020-09-09 112.79 113.29 110.21 111.20 93765
2020-09-10 111.98 112.91 109.50 109.78 88600
2020-09-11 110.13 110.71 107.60 107.63 74610
2020-09-14 108.65 110.05 105.43 106.32 95434
2020-09-15 107.01 109.19 106.42 108.85 75449
2020-09-16 108.97 109.01 106.55 106.68 80845
2020-09-17 104.91 107.43 104.86 106.67 70931
2020-09-18 107.90 107.90 103.52 104.18 253750
2020-09-21 101.86 101.86 97.40 100.15 106633
2020-09-22 101.26 103.36 100.27 102.21 141457
2020-09-23 101.95 103.00 98.08 98.24 69756
2020-09-24 98.11 98.76 97.04 97.78 116998
2020-09-25 96.60 97.58 95.69 96.28 98243
2020-09-28 97.87 100.17 97.21 99.10 96132
2020-09-29 99.07 100.32 97.82 99.03 103748
2020-09-30 99.28 100.56 97.64 98.06 92472
2020-10-01 98.14 101.67 98.14 101.31 237053
2020-10-02 99.07 101.78 99.07 99.94 104447
2020-10-05 100.83 102.32 99.89 101.41 80291
2020-10-06 102.64 106.30 102.19 103.62 260009
2020-10-07 105.81 106.67 103.61 103.75 146624
2020-10-08 105.22 105.89 104.53 105.70 101573
2020-10-09 107.00 110.71 107.00 110.32 239961
2020-10-12 110.16 110.25 105.59 105.92 72665
2020-10-13 104.73 106.36 103.77 104.15 78696
2020-10-14 104.03 108.22 104.03 107.10 150133
2020-10-15 105.63 109.00 103.37 108.48 42406
2020-10-16 108.07 109.87 108.01 108.59 59033
2020-10-19 109.05 111.74 107.31 107.59 82604
2020-10-20 108.93 110.00 107.87 109.90 97931
2020-10-21 109.60 111.06 109.12 110.16 85604
2020-10-22 110.64 113.48 110.36 112.78 92981
2020-10-23 112.96 115.69 111.63 111.83 78547
2020-10-26 110.26 110.26 106.65 107.94 39356
2020-10-27 107.34 108.16 104.67 105.14 60116
2020-10-28 102.75 104.71 100.56 101.01 112486
2020-10-29 100.05 103.52 99.66 102.98 148415
2020-10-30 106.68 125.00 106.32 121.22 255474
2020-11-02 121.95 123.57 113.86 116.42 194167
2020-11-03 118.30 120.71 116.47 117.64 119288
2020-11-04 115.90 121.40 115.00 120.17 85643
2020-11-05 122.28 126.85 121.91 126.23 117829
2020-11-06 126.77 129.97 126.53 127.95 123801
2020-11-09 134.38 138.74 132.68 132.78 132710
2020-11-10 134.23 140.52 134.23 137.44 156095
2020-11-11 138.14 138.14 135.15 137.52 92846
2020-11-12 136.13 137.96 132.46 135.01 106119
2020-11-13 136.82 139.78 136.82 138.66 74927
2020-11-16 141.48 145.49 141.24 145.27 99162
2020-11-17 143.49 146.35 141.22 145.50 116596
2020-11-18 147.00 148.75 144.59 144.91 139791
2020-11-19 145.00 145.03 141.46 144.86 69922
2020-11-20 143.53 145.81 143.04 144.90 52222
2020-11-23 148.83 152.14 146.60 151.54 73197
2020-11-24 153.82 156.85 151.92 156.69 103636
2020-11-25 155.24 155.27 150.12 150.88 110101
2020-11-27 149.70 151.85 148.86 150.52 36207
2020-11-30 148.92 149.36 146.22 146.91 104554
2020-12-01 149.65 150.65 146.43 148.34 89729
2020-12-02 148.14 150.41 147.10 148.34 49468
2020-12-03 148.85 151.35 147.31 150.16 58559
2020-12-04 151.82 154.51 150.23 153.71 61470
2020-12-07 153.02 157.68 153.02 157.22 75642
2020-12-08 155.79 159.25 152.82 156.07 108227
2020-12-09 157.26 158.86 153.57 154.19 86536
2020-12-10 153.57 155.21 151.66 153.22 70857
2020-12-11 151.00 153.00 149.00 150.57 87349
2020-12-14 153.00 155.50 151.01 151.19 104867
2020-12-15 153.32 154.91 152.03 153.65 72626
2020-12-16 154.78 154.99 150.06 150.55 173159
2020-12-17 151.44 154.97 150.28 154.20 83960
2020-12-18 154.79 158.25 152.40 152.59 362087
2020-12-21 148.65 149.92 146.02 149.62 110777
2020-12-22 149.19 152.53 149.19 151.09 59045
2020-12-23 152.55 152.74 151.00 152.02 96527
2020-12-24 153.16 153.16 150.79 151.26 31575
2020-12-28 153.19 158.82 151.49 158.13 89763
2020-12-29 158.25 158.25 147.60 149.50 55201
2020-12-30 149.35 154.39 149.35 153.76 50658
2020-12-31 154.66 157.67 154.44 155.29 69027
2021-01-04 156.12 156.95 147.93 152.09 102955
2021-01-05 151.02 157.88 150.86 156.35 91462
2021-01-06 159.48 170.26 159.48 169.70 241197
2021-01-07 169.70 177.00 169.48 176.59 134417
2021-01-08 178.22 184.82 178.22 183.64 145836
2021-01-11 180.50 181.94 169.07 176.16 124766
2021-01-12 176.47 176.80 170.84 173.52 134973
2021-01-13 173.69 176.92 172.90 173.77 57913
2021-01-14 175.67 177.41 174.64 175.00 58891
2021-01-15 172.07 175.60 168.20 169.14 53970
2021-01-19 170.97 174.20 169.58 170.55 156769
2021-01-20 171.72 176.64 171.14 172.47 75246
2021-01-21 173.62 173.75 164.14 164.16 132956
2021-01-22 161.67 168.68 161.34 167.97 72087
2021-01-25 166.84 171.00 164.79 168.14 65775
2021-01-26 170.16 170.16 163.31 166.05 58150
2021-01-27 160.40 164.12 159.45 161.85 69369
2021-01-28 164.04 164.04 159.62 160.10 65239
2021-01-29 159.91 161.74 155.42 156.07 78865
2021-02-01 157.54 166.86 157.54 165.01 62097
2021-02-02 168.54 169.71 163.35 167.15 40280
2021-02-03 165.78 168.22 163.63 166.84 40112
2021-02-04 167.21 170.04 167.21 169.84 43416
2021-02-05 170.51 172.10 167.70 172.10 44282
2021-02-08 173.75 178.59 173.75 178.08 45653
2021-02-09 177.16 183.65 177.16 181.50 50093
2021-02-10 184.02 184.68 175.82 176.42 61382
2021-02-11 177.61 181.26 177.05 180.80 58882
2021-02-12 179.89 182.27 178.29 179.26 43542
2021-02-16 181.96 182.24 178.01 180.25 42347
2021-02-17 178.18 178.38 172.88 174.58 42393
2021-02-18 174.44 174.44 170.03 170.42 53965
2021-02-19 175.84 192.81 174.00 185.98 135243
2021-02-22 183.45 195.39 181.00 191.89 100352
2021-02-23 189.38 189.38 181.05 184.58 148053
2021-02-24 183.35 189.11 180.32 186.32 117383
2021-02-25 184.24 186.87 175.62 176.96 62121
2021-02-26 179.33 184.60 176.77 181.48 80530
2021-03-01 184.81 188.37 184.49 188.06 52535
2021-03-02 187.98 189.29 183.55 187.48 72189
2021-03-03 188.22 190.93 187.20 189.19 68327
2021-03-04 189.46 190.24 183.30 185.54 144982
2021-03-05 189.56 189.56 177.07 181.84 110560
2021-03-08 183.87 183.87 172.21 175.17 94389
2021-03-09 178.30 184.98 178.30 183.48 90974
2021-03-10 183.45 188.04 182.68 184.18 44150
2021-03-11 186.45 193.62 184.36 193.47 61077
2021-03-12 192.07 196.05 192.00 194.50 63076
2021-03-15 193.27 195.53 191.48 195.53 47899
2021-03-16 195.91 196.71 192.70 195.99 54451
2021-03-17 195.02 197.80 192.26 197.80 92445
2021-03-18 195.61 198.67 191.33 197.93 124150
2021-03-19 197.93 199.00 192.72 198.16 219643
2021-03-22 199.25 199.50 190.95 191.54 51803
2021-03-23 190.17 190.75 179.30 180.68 66168
2021-03-24 183.26 186.56 178.16 178.28 87238
2021-03-25 174.65 183.68 174.65 181.99 62519
2021-03-26 183.08 192.14 183.08 191.55 138691
2021-03-29 191.75 196.09 183.69 183.76 68762
2021-03-30 183.76 188.73 181.61 186.92 56020
2021-03-31 188.09 191.19 183.36 188.21 74094
2021-04-01 190.99 192.92 187.81 192.66 65993
2021-04-05 195.01 197.71 192.20 193.65 54571
2021-04-06 195.06 196.49 193.70 195.18 46151
2021-04-07 194.66 195.12 188.74 189.71 34158
2021-04-08 192.16 194.16 190.20 192.37 46298
2021-04-09 193.64 194.33 191.18 194.09 26533
2021-04-12 195.12 195.12 190.09 191.26 32087
2021-04-13 192.12 192.12 189.26 190.16 31462
2021-04-14 190.19 194.19 190.03 191.38 30882
2021-04-15 193.38 194.22 190.37 193.33 24980
2021-04-16 196.73 202.00 196.73 201.29 113057
2021-04-19 198.89 202.39 197.01 201.17 72018
2021-04-20 199.58 201.13 193.25 195.51 85263
2021-04-21 195.64 202.39 195.64 199.60 37538
2021-04-22 202.12 204.23 198.29 198.78 42312
2021-04-23 200.61 205.95 199.02 203.16 62109
2021-04-26 204.52 206.13 202.84 203.13 33785
2021-04-27 202.83 202.83 193.66 193.99 68315
2021-04-28 193.02 193.65 188.30 190.91 117011
2021-04-29 193.38 193.38 188.93 189.48 95772
2021-04-30 187.27 200.00 185.24 195.84 127797
2021-05-03 198.61 201.33 193.26 194.97 154282
2021-05-04 192.97 193.78 187.00 187.75 53451
2021-05-05 189.32 191.47 186.40 188.60 63855
2021-05-06 189.04 192.12 187.48 190.95 46346
2021-05-07 191.57 193.03 189.15 190.16 32446
2021-05-10 189.65 189.65 180.40 180.68 61229
2021-05-11 175.21 183.48 172.84 183.06 91914
2021-05-12 180.61 181.03 175.20 175.84 88338
2021-05-13 177.62 182.27 176.38 182.08 59408
2021-05-14 184.80 186.99 184.17 186.27 42694
2021-05-17 183.95 184.04 181.28 182.26 37379
2021-05-18 181.64 185.64 179.00 179.42 54822
2021-05-19 175.75 179.23 175.01 178.92 42129
2021-05-20 178.68 180.30 177.60 179.80 38856
2021-05-21 182.43 184.82 180.25 183.46 71407
2021-05-24 183.46 186.36 182.26 183.16 67540
2021-05-25 183.11 185.56 179.91 180.09 47022
2021-05-26 184.84 189.20 181.01 188.33 76547
2021-05-27 190.25 192.38 186.67 188.41 75031
2021-05-28 190.23 190.23 185.59 187.35 41320
2021-06-01 188.44 194.20 186.60 192.17 75288
2021-06-02 191.46 191.46 186.72 190.17 53904
2021-06-03 188.94 190.29 187.51 190.17 46107
2021-06-04 190.15 192.47 190.15 192.03 38781
2021-06-07 192.27 192.27 189.92 191.84 72999
2021-06-08 191.70 194.86 190.26 193.48 45568
2021-06-09 194.32 194.32 191.77 192.39 52039
2021-06-10 194.39 194.39 188.97 189.64 43247
2021-06-11 191.19 191.49 187.91 190.56 41434
2021-06-14 190.01 191.06 188.60 191.06 55879
2021-06-15 191.47 191.98 189.27 191.98 52516
2021-06-16 192.95 198.95 192.92 197.86 99567
2021-06-17 198.76 198.96 192.61 194.75 89918
2021-06-18 192.05 195.06 188.12 191.54 151656
2021-06-21 192.81 194.57 188.58 190.93 52984
2021-06-22 190.12 193.34 188.02 193.02 41917
2021-06-23 192.37 193.59 190.90 191.87 65360
2021-06-24 193.18 194.48 191.50 193.00 65368
2021-06-25 193.15 197.58 191.64 192.53 702512
2021-06-28 194.09 197.74 194.08 197.39 118144
2021-06-29 198.22 199.63 196.10 198.92 51336
2021-06-30 197.64 203.20 196.87 200.80 99763
2021-07-01 202.00 203.36 197.78 201.19 100364
2021-07-02 201.81 203.60 197.69 198.52 61922
2021-07-06 199.61 199.61 195.48 198.53 50560
2021-07-07 197.61 200.69 196.84 199.05 112916
2021-07-08 194.84 197.37 192.08 195.71 60411
2021-07-09 197.54 199.96 196.20 197.17 36311
2021-07-12 196.53 200.69 195.70 199.84 23348
2021-07-13 198.24 198.24 195.67 196.19 29014
2021-07-14 197.95 199.56 194.18 194.53 29407
2021-07-15 194.96 195.26 192.04 194.44 36017
2021-07-16 196.67 197.12 193.65 193.67 52884
2021-07-19 188.69 194.40 186.65 191.31 48930
2021-07-20 191.67 199.60 191.67 196.65 117258
2021-07-21 198.26 200.00 194.16 195.91 45474
2021-07-22 196.10 196.52 191.00 192.40 32428
2021-07-23 193.22 195.69 189.63 194.36 38592
2021-07-26 196.08 196.92 195.76 196.40 20450
2021-07-27 194.11 195.76 191.62 195.76 48470
2021-07-28 197.81 202.77 197.50 201.12 33222
2021-07-29 203.62 207.82 201.43 203.99 52755
2021-07-30 179.96 191.38 176.00 190.60 180015
2021-08-02 190.29 196.22 190.02 192.19 98554
2021-08-03 192.68 192.68 189.55 190.33 101107
2021-08-04 188.34 190.96 188.34 188.51 58006
2021-08-05 189.95 192.86 189.95 192.70 36900
2021-08-06 193.69 194.58 192.08 192.91 45134
2021-08-09 191.97 195.67 191.97 195.53 43380
2021-08-10 195.00 201.83 192.90 200.34 69030
2021-08-11 200.49 202.73 198.20 202.04 43126
2021-08-12 203.15 203.15 198.39 200.10 45600
2021-08-13 200.06 202.68 199.27 201.32 66010
2021-08-16 199.81 199.85 195.75 198.97 79602
2021-08-17 196.30 198.67 195.12 197.34 49412
2021-08-18 196.70 200.19 196.67 198.22 53832
2021-08-19 196.60 198.09 192.73 195.86 75677
2021-08-20 195.62 199.01 194.99 198.67 51927
2021-08-23 199.31 203.28 199.31 203.00 44969
2021-08-24 204.25 206.36 203.39 205.91 54808
2021-08-25 205.51 210.06 205.01 207.55 86284
2021-08-26 207.98 211.76 202.07 202.97 58026
2021-08-27 203.40 211.86 203.40 210.59 99664
2021-08-30 212.29 214.67 211.46 213.82 72257
2021-08-31 215.02 215.02 211.63 212.41 48295
2021-09-01 213.64 213.66 209.15 209.86 50764
2021-09-02 211.31 213.33 207.67 209.77 52103
2021-09-03 208.92 212.14 206.37 206.90 58418
2021-09-07 206.40 209.14 205.56 206.00 72543
2021-09-08 204.55 205.08 195.05 196.37 83133
2021-09-09 196.82 197.66 193.09 193.79 88148
2021-09-10 194.89 199.47 194.08 194.55 79131
2021-09-13 196.49 196.49 193.10 195.09 31189
2021-09-14 196.39 196.39 191.63 192.94 48675
2021-09-15 192.03 193.15 189.31 192.93 48402
2021-09-16 193.21 193.63 190.16 190.16 69592
2021-09-17 191.32 191.92 184.45 187.42 239135
2021-09-20 183.58 185.78 179.32 183.41 66203
2021-09-21 185.38 185.38 178.43 182.51 78794
2021-09-22 184.68 187.61 181.82 185.25 64070
2021-09-23 185.92 191.54 183.51 189.46 64963
2021-09-24 187.59 192.14 187.09 190.71 74483
2021-09-27 189.77 194.91 189.00 192.76 53115
2021-09-28 190.93 193.56 187.78 192.06 94542
2021-09-29 191.84 193.20 185.73 186.09 48181
2021-09-30 188.04 191.51 186.40 186.48 85730
2021-10-01 186.94 191.31 185.20 190.11 82705
2021-10-04 189.49 190.22 184.75 185.78 44162
2021-10-05 186.54 189.11 185.70 186.40 60037
2021-10-06 183.83 185.75 180.42 182.32 49143
2021-10-07 184.59 186.82 182.21 183.09 71835
2021-10-08 184.86 186.91 184.86 185.51 32070
2021-10-11 184.75 186.44 182.55 183.60 31957
2021-10-12 186.40 186.40 183.43 183.83 31788
2021-10-13 184.03 184.33 181.49 183.69 31877
2021-10-14 185.82 190.34 185.26 188.87 37158
2021-10-15 191.45 191.45 186.78 187.51 47034
2021-10-18 186.32 188.96 184.84 187.85 32947
2021-10-19 188.40 190.52 187.33 190.00 24362
2021-10-20 189.55 192.10 187.31 191.25 24530
2021-10-21 191.31 193.56 189.45 193.21 42451
2021-10-22 191.69 195.71 190.76 191.92 43859
2021-10-25 192.00 197.01 191.83 194.98 44309
2021-10-26 194.79 196.60 193.43 194.32 52041
2021-10-27 192.96 196.46 192.20 192.20 35160
2021-10-28 193.53 199.85 193.53 199.64 40394
2021-10-29 200.00 202.57 197.87 201.12 81826
2021-11-01 201.38 209.83 198.16 208.23 62207
2021-11-02 271.92 272.01 268.40 269.90 3634898
2021-11-03 270.63 273.00 269.67 269.80 1045054
2021-11-04 270.73 270.73 268.50 269.36 997986
2021-11-05 270.00 270.59 268.89 269.50 655350
2021-11-08 269.10 270.24 269.10 269.87 622799
2021-11-09 270.38 270.38 268.75 269.55 438189
2021-11-10 269.60 270.05 269.00 269.19 438667
2021-11-11 269.51 270.24 269.25 269.58 317125
2021-11-12 270.14 270.14 269.45 269.77 457126
2021-11-15 269.87 270.59 269.62 269.83 298826
2021-11-16 269.80 270.39 269.71 270.04 420233
2021-11-17 270.09 270.25 269.59 270.06 694989
2021-11-18 270.08 270.31 269.61 269.94 715786
2021-11-19 270.00 270.23 269.81 270.06 977207
2021-11-22 270.14 271.74 269.60 270.32 605014
2021-11-23 270.44 272.15 270.10 270.10 386500
2021-11-24 270.35 271.91 270.35 271.50 285227
2021-11-26 270.70 272.69 270.00 270.35 286375
2021-11-29 271.29 271.60 270.47 271.48 339829
2021-11-30 270.72 272.91 270.72 272.62 444229
2021-12-01 272.62 272.75 271.00 271.00 478588
2021-12-02 271.40 272.98 270.98 271.00 302220
2021-12-03 271.72 272.77 270.50 272.56 689160
2021-12-06 272.00 272.65 270.97 272.00 202177
2021-12-07 272.29 272.60 271.12 271.22 196167
2021-12-08 271.80 272.35 271.32 272.26 247281
2021-12-09 271.80 272.56 271.76 271.80 136137
2021-12-10 272.20 272.20 271.25 271.48 341328
2021-12-13 271.44 271.96 270.90 271.25 251063
2021-12-14 271.12 271.93 270.69 271.30 358360
2021-12-15 271.30 271.83 270.35 270.59 534178
2021-12-16 271.40 271.65 270.00 270.20 922442
2021-12-17 270.25 270.53 269.00 269.00 994735
2021-12-20 269.32 271.43 269.17 270.37 370705
2021-12-21 270.97 271.42 270.19 270.88 360301
2021-12-22 270.95 273.38 270.95 273.38 293029
2021-12-23 272.98 273.29 272.08 272.70 191538
2021-12-27 272.88 274.14 272.85 273.38 97655
2021-12-28 273.47 273.75 272.98 273.28 222518
2021-12-29 273.04 273.69 272.59 272.96 172325
2021-12-30 273.05 273.55 272.60 273.08 187573
2021-12-31 273.28 273.78 272.45 273.00 156892
2022-01-03 273.00 273.50 271.89 273.40 344764
2022-01-04 273.30 273.59 272.47 273.01 270404
2022-01-05 273.01 273.90 272.87 273.20 304045
2022-01-06 273.13 274.14 273.13 273.45 249712
2022-01-07 273.55 274.17 272.00 273.96 295350
2022-01-10 273.33 273.79 272.67 273.48 186119
2022-01-11 273.37 273.40 272.70 273.22 265504
2022-01-12 273.36 273.60 272.20 272.77 561839
2022-01-13 273.17 273.44 272.52 273.22 152562
2022-01-14 272.93 273.60 272.88 273.36 179444
2022-01-18 273.17 273.34 272.60 273.00 262126
2022-01-19 273.14 273.33 272.62 273.04 340841
2022-01-20 273.16 273.46 272.75 273.02 240216
2022-01-21 272.98 273.87 272.22 272.76 456392
2022-01-24 272.92 273.96 272.30 273.64 493881
2022-01-25 273.00 273.33 272.00 272.00 658663
2022-01-26 273.01 273.32 272.09 272.57 331298
2022-01-27 272.84 273.10 272.05 273.00 377048
2022-01-28 272.78 273.00 272.21 272.97 410940
2022-01-31 272.87 273.18 272.30 272.95 411448
2022-02-01 272.95 273.10 272.15 273.00 350103
2022-02-02 272.95 273.14 272.65 272.90 315635
2022-02-03 272.66 273.13 272.41 272.62 304213
2022-02-04 272.77 273.00 272.44 272.50 227793
2022-02-07 272.62 272.80 272.13 272.32 375206
2022-02-08 272.50 272.95 272.00 272.32 564796
2022-02-09 272.66 272.93 272.26 272.87 346161
2022-02-10 272.51 273.03 272.50 272.80 395605
2022-02-11 272.83 272.84 272.10 272.41 537471
2022-02-14 272.48 272.95 272.17 272.71 300206
2022-02-15 272.68 273.07 272.26 272.69 390225
2022-02-16 272.56 273.40 272.53 272.75 224601
2022-02-17 272.67 272.86 272.43 272.54 183587
2022-02-18 272.60 273.17 272.57 272.66 264403
2022-02-22 272.72 272.90 272.25 272.25 217281
2022-02-23 272.44 272.66 272.03 272.25 275121
2022-02-24 272.05 272.42 271.50 272.16 571522
2022-02-25 272.47 273.10 271.83 273.10 271665
2022-02-28 272.70 273.20 272.56 273.00 399661
2022-03-01 272.95 273.11 272.31 273.00 300740
2022-03-02 272.99 273.15 272.65 272.70 199685
2022-03-03 272.90 273.19 272.65 272.92 190715
2022-03-04 272.72 272.92 272.65 272.90 139656
2022-03-07 272.70 273.41 272.68 273.33 524472
2022-03-08 273.14 273.82 272.65 272.80 313140
2022-03-09 273.28 273.53 272.96 273.45 177683
2022-03-10 273.02 274.00 273.02 273.50 128561
2022-03-11 273.36 273.55 272.85 273.01 133289
2022-03-14 273.21 273.34 272.64 272.65 196666
2022-03-15 272.72 273.51 272.59 273.20 255725
2022-03-16 273.35 273.50 272.85 273.10 192533
2022-03-17 273.02 273.05 272.40 272.45 202197
2022-03-18 272.50 273.36 271.98 273.23 239565
2022-03-21 273.20 273.58 272.67 273.37 253385
2022-03-22 273.42 273.49 272.60 272.60 170720
2022-03-23 272.92 273.19 271.36 271.77 279641
2022-03-24 272.39 272.55 271.90 272.26 110965
2022-03-25 272.32 272.50 271.79 271.94 117621
2022-03-28 271.91 272.46 271.81 272.35 142697
2022-03-29 272.47 272.99 271.95 272.84 152330
2022-03-30 272.22 273.09 272.00 272.00 153171
2022-03-31 272.07 272.25 271.60 271.70 176054
2022-04-01 271.90 273.73 271.83 272.80 207969
2022-04-04 273.08 273.39 272.16 272.34 209175
2022-04-05 272.40 273.00 272.00 272.25 222068
2022-04-06 272.20 272.79 272.15 272.21 417807
2022-04-07 272.28 272.56 271.60 271.90 239616
2022-04-08 272.27 272.80 272.11 272.35 207862
2022-04-11 272.47 272.67 272.02 272.02 163879
2022-04-12 272.27 272.45 272.00 272.20 326590
2022-04-13 272.22 273.25 272.22 272.24 131218
2022-04-14 272.32 273.15 272.32 272.67 145855
2022-04-18 272.55 273.75 272.55 273.74 157532
2022-04-19 273.60 274.51 272.61 273.73 168779
2022-04-20 273.84 274.11 272.83 272.83 202117
2022-04-21 273.12 273.94 272.90 272.90 81798
2022-04-22 272.79 273.38 272.75 272.80 125035
2022-04-25 272.85 273.18 272.66 273.00 108539
2022-04-26 272.91 272.91 272.50 272.50 135885
2022-04-27 272.67 273.13 272.45 272.60 185395
2022-04-28 272.71 272.82 272.27 272.50 96821
2022-04-29 272.60 273.16 270.72 270.72 160003
2022-05-02 272.00 272.85 271.79 272.50 158953
2022-05-03 272.25 272.85 272.10 272.10 122473
2022-05-04 272.30 273.24 272.12 272.12 106716
2022-05-05 272.58 272.94 272.09 272.47 107166
2022-05-06 272.21 273.17 272.21 272.65 110071
2022-05-09 272.25 272.91 272.00 272.00 129502
2022-05-10 272.16 272.48 271.70 272.00 253913
2022-05-11 271.76 272.31 270.32 270.93 166761
2022-05-12 270.48 271.99 270.48 271.58 159687
2022-05-13 271.50 271.50 258.40 263.75 570940
2022-05-16 263.95 263.99 259.79 259.86 159846
2022-05-17 260.08 262.52 260.08 262.13 124538
2022-05-18 258.72 262.89 254.37 254.82 267752
2022-05-19 251.87 258.69 251.87 256.73 222090
2022-05-20 257.91 259.33 256.16 259.33 132758
2022-05-23 259.79 261.67 257.19 261.52 158399
2022-05-24 261.39 262.71 258.38 259.88 147093
2022-05-25 259.00 262.05 259.00 260.34 98212
2022-05-26 260.64 262.36 260.54 262.10 227668
2022-05-27 261.79 265.37 260.98 265.35 104919
2022-05-31 264.99 265.74 262.08 265.38 132258
2022-06-01 265.69 265.69 261.93 262.26 128562
2022-06-02 261.90 264.97 261.90 264.51 154427
2022-06-03 264.10 265.40 262.93 264.61 123146
2022-06-06 264.84 267.05 260.51 261.77 161658
2022-06-07 261.38 263.10 259.49 261.29 130603
2022-06-08 260.10 262.22 260.10 260.26 127721
2022-06-09 260.20 261.58 260.20 260.78 65124
2022-06-10 259.89 261.00 259.22 259.91 86461
2022-06-13 258.57 259.89 254.39 255.34 165926
2022-06-14 255.40 257.93 252.87 253.44 193203
2022-06-15 255.10 257.59 253.70 256.05 240331
2022-06-16 255.95 257.34 253.32 257.08 160366
2022-06-17 258.68 260.37 256.17 259.38 224612
2022-06-21 260.71 260.71 256.79 259.17 157779
2022-06-22 259.00 261.31 259.00 259.58 140707
2022-06-23 260.73 262.06 259.50 260.14 133471
2022-06-24 259.74 262.31 259.50 259.53 241988
2022-06-27 261.18 261.80 260.17 260.50 159564
2022-06-28 261.10 261.92 259.33 259.33 102274
2022-06-29 259.52 260.79 256.69 260.03 205275
2022-06-30 258.82 262.09 258.02 262.09 143712
2022-07-01 260.79 261.37 259.81 261.00 162684
2022-07-05 259.62 261.55 258.55 261.29 225091
2022-07-06 261.05 263.41 260.66 263.00 136437
2022-07-07 263.00 264.15 261.05 263.42 139532
2022-07-08 262.75 263.22 261.01 262.68 172873
2022-07-11 261.63 262.00 260.00 260.00 140131
2022-07-12 259.04 260.04 256.85 259.00 133285
2022-07-13 257.67 262.49 257.67 261.93 74973
2022-07-14 260.67 264.89 260.36 263.29 90034
2022-07-15 263.48 266.34 262.16 264.00 130201
2022-07-18 264.88 266.10 263.05 263.53 118212
2022-07-19 263.97 267.18 263.11 266.01 118696
2022-07-20 266.14 269.60 263.11 268.11 197757
2022-07-21 269.00 269.40 265.70 268.60 100417
2022-07-22 268.00 268.15 265.01 267.89 113584
2022-07-25 267.50 269.80 266.25 268.95 189501
2022-07-26 267.56 269.30 265.01 267.99 94508
2022-07-27 266.79 269.30 266.03 269.30 133260
2022-07-28 268.94 271.12 265.01 269.55 141237
2022-07-29 268.29 270.65 265.03 269.25 164340
2022-08-01 267.85 269.20 266.42 267.50 111675
2022-08-02 267.26 268.32 266.83 266.99 245785
2022-08-03 267.02 268.93 265.75 267.77 105005
2022-08-04 266.16 269.19 265.81 266.20 247721
2022-08-05 266.39 269.15 266.20 269.10 77826
2022-08-08 269.30 269.93 266.50 266.55 182629
2022-08-09 266.64 266.91 265.77 266.22 111722
2022-08-10 267.82 268.41 267.05 268.00 188951
2022-08-11 268.50 268.85 267.00 267.32 132588
2022-08-12 268.19 269.10 267.34 269.10 91968
2022-08-15 268.83 269.78 268.51 269.68 137808
2022-08-16 269.15 270.10 269.00 269.65 63907
2022-08-17 269.54 270.65 269.21 269.50 119828
2022-08-18 269.50 270.20 268.68 269.35 144530
2022-08-19 269.48 269.50 265.55 266.18 201760
2022-08-22 266.00 266.38 264.67 264.79 207919
2022-08-23 264.55 265.85 250.64 252.76 751552
2022-08-24 253.00 256.00 252.50 252.57 226066
2022-08-25 252.77 254.93 252.00 254.70 117770
2022-08-26 255.55 255.98 253.73 254.56 80427
2022-08-29 253.87 254.21 252.58 253.15 97076
2022-08-30 253.65 255.27 253.15 253.71 104524
2022-08-31 253.15 253.96 250.23 250.52 166944
2022-09-01 251.14 252.75 249.88 250.32 235388
2022-09-02 252.00 258.50 251.95 257.37 366369
2022-09-06 257.19 257.19 249.58 251.67 486062
2022-09-07 252.00 252.45 249.20 250.15 312127
2022-09-08 250.00 252.08 244.80 252.00 391891
2022-09-09 252.60 255.24 251.79 254.07 182995
2022-09-12 255.18 256.00 253.01 254.89 151502
2022-09-13 253.93 254.69 253.00 253.64 115378
2022-09-14 254.00 254.99 252.15 253.99 88213
2022-09-15 253.65 253.65 249.49 249.79 209065
2022-09-16 249.57 250.09 247.49 249.23 295276
2022-09-19 249.30 249.30 243.00 243.39 313694
2022-09-20 241.99 243.38 241.30 242.39 136843
2022-09-21 243.52 244.85 241.48 241.48 105075
2022-09-22 240.84 252.49 240.49 246.76 350269
2022-09-23 246.76 246.91 242.21 244.25 149079
2022-09-26 245.00 245.87 241.50 241.62 130147
2022-09-27 241.80 245.98 241.80 244.20 121266
2022-09-28 244.00 247.24 242.16 246.03 169113
2022-09-29 247.10 248.35 243.50 245.78 172388
2022-09-30 246.63 248.25 240.46 241.88 267847
2022-10-03 242.61 246.27 241.75 242.48 168440
2022-10-04 244.17 245.32 243.40 244.63 112218
2022-10-05 242.60 244.39 240.49 240.51 84359
2022-10-06 241.53 241.64 237.19 238.02 147101
2022-10-07 238.00 238.00 234.72 236.30 120242
2022-10-10 236.00 237.22 234.09 234.77 69232
2022-10-11 235.00 236.20 232.21 233.29 198819
2022-10-12 234.08 234.36 230.65 231.32 144108
2022-10-13 232.78 233.07 228.22 229.08 263572
2022-10-14 230.30 235.28 229.30 234.35 284788
2022-10-17 235.18 236.91 234.31 235.09 119040
2022-10-18 235.69 240.66 235.69 239.90 161701
2022-10-19 238.18 240.00 235.35 238.99 172852
2022-10-20 237.56 240.16 233.27 234.76 186498
2022-10-21 236.96 237.13 234.17 235.84 127919
2022-10-24 236.97 238.09 234.69 235.14 134885
2022-10-25 235.14 239.47 234.27 237.47 147615
2022-10-26 237.30 237.30 233.36 234.10 193381
2022-10-27 235.00 239.62 234.45 236.63 200533
2022-10-28 236.61 240.97 234.54 236.05 141536
2022-10-31 235.70 239.37 234.92 235.33 204982
2022-11-01 235.50 235.55 228.54 229.49 701145
2022-11-02 129.00 131.42 124.50 127.83 4507168
2022-11-03 119.25 120.05 107.70 108.89 2558091
2022-11-04 110.75 111.53 104.97 105.62 1223092
2022-11-07 106.77 109.96 103.50 105.35 1072229
2022-11-08 106.11 107.25 103.66 104.56 1222524
2022-11-09 102.06 104.51 99.80 102.48 1242109
2022-11-10 105.08 108.79 105.08 107.97 727580
2022-11-11 108.00 108.33 103.72 104.55 697178
2022-11-14 105.43 105.43 103.11 103.78 469495
2022-11-15 104.77 107.88 104.15 107.09 571338
2022-11-16 106.76 106.76 104.80 105.17 356001
2022-11-17 103.72 104.86 102.00 103.69 472223
2022-11-18 104.19 105.43 100.11 100.51 500820
2022-11-21 100.00 101.37 98.45 100.85 477625
2022-11-22 100.75 102.23 98.71 99.90 315578
2022-11-23 101.13 108.98 101.08 108.21 643390
2022-11-25 108.27 108.47 106.27 106.51 93755
2022-11-28 105.90 106.71 103.90 104.29 274760
2022-11-29 104.47 105.03 103.85 104.40 349287
2022-11-30 104.42 109.04 104.31 109.04 557299
2022-12-01 109.65 113.10 109.05 112.67 639577
2022-12-02 111.63 119.07 110.27 118.72 843095
2022-12-05 118.23 121.75 117.63 119.69 722508
2022-12-06 119.67 120.00 116.81 119.09 508993
2022-12-07 118.86 120.67 117.84 120.49 532694
2022-12-08 120.28 126.29 119.90 119.91 788327
2022-12-09 120.00 124.21 119.82 120.37 801769
2022-12-12 119.36 121.12 118.41 120.36 491264
2022-12-13 121.48 124.28 119.04 122.28 656945
2022-12-14 121.70 124.27 120.66 122.30 587009
2022-12-15 122.33 122.50 115.79 118.86 704592
2022-12-16 118.24 119.39 113.75 115.60 1613923
2022-12-19 115.80 117.12 113.26 114.56 318198
2022-12-20 113.94 115.72 112.67 113.74 313446
2022-12-21 113.84 114.84 113.13 114.43 272771
2022-12-22 114.18 114.18 110.97 113.18 264238
2022-12-23 113.18 113.90 111.38 113.53 204206
2022-12-27 114.00 114.00 111.55 112.49 228579
2022-12-28 112.95 115.45 112.51 114.23 536879
2022-12-29 115.45 121.82 115.18 120.98 525195
2022-12-30 119.75 120.87 117.90 119.34 267996
2023-01-03 119.93 123.25 118.96 119.09 313866
2023-01-04 120.52 121.03 117.33 118.37 195878
2023-01-05 118.04 119.37 116.37 118.57 355034
2023-01-06 119.00 121.01 117.71 119.35 231114
2023-01-09 119.62 122.64 118.28 121.41 396267
2023-01-10 120.66 123.44 120.66 122.45 149281
2023-01-11 122.71 125.49 122.71 124.67 317595
2023-01-12 125.03 128.70 124.41 127.89 451440
2023-01-13 126.97 130.76 126.04 130.01 399571
2023-01-17 129.04 130.52 126.28 130.00 303245
2023-01-18 131.00 131.82 129.39 130.06 321917
2023-01-19 129.62 130.97 127.94 129.98 307514
2023-01-20 130.70 132.99 129.50 132.98 213927
2023-01-23 133.00 133.26 131.36 132.23 289683
2023-01-24 132.10 132.53 130.46 131.20 209051
2023-01-25 130.00 134.47 129.36 133.60 296371
2023-01-26 133.45 135.41 132.90 135.36 228450
2023-01-27 134.76 136.57 134.76 136.57 178757
2023-01-30 135.24 137.30 135.04 137.19 253643
2023-01-31 137.02 140.82 136.00 139.59 292621
2023-02-01 139.22 140.94 136.75 139.16 250997
2023-02-02 140.22 144.09 139.23 143.76 1125417
2023-02-03 141.72 147.12 140.81 146.99 415919
2023-02-06 150.57 156.56 148.62 149.26 742779
2023-02-07 151.61 151.61 144.15 150.56 604627
2023-02-08 149.49 151.88 148.08 150.87 276651
2023-02-09 151.44 152.17 148.69 149.63 365940
2023-02-10 148.29 153.45 147.05 150.99 331318
2023-02-13 150.52 152.00 147.34 147.56 151224
2023-02-14 147.00 151.67 145.01 150.11 245157
2023-02-15 149.88 152.36 149.07 152.34 277552
2023-02-16 150.82 155.00 149.77 150.61 329793
2023-02-17 149.56 151.09 147.27 148.98 144092
2023-02-21 147.45 147.92 143.89 144.20 153737
2023-02-22 144.02 147.28 143.61 146.10 211265
2023-02-23 146.71 149.00 145.41 147.58 158705
2023-02-24 146.25 150.00 146.10 149.86 172630
2023-02-27 150.65 151.04 148.31 148.46 275975
2023-02-28 148.46 151.16 145.88 147.20 336753
2023-03-01 153.16 162.52 149.20 154.66 588546
2023-03-02 153.20 156.46 151.76 153.05 313872
2023-03-03 153.43 158.72 153.04 157.66 349284
2023-03-06 157.65 159.19 154.99 155.07 374840
2023-03-07 155.51 160.65 155.01 160.27 328464
2023-03-08 160.67 165.05 159.65 162.64 439341
2023-03-09 162.39 165.19 159.14 159.84 334987
2023-03-10 159.60 159.60 151.88 154.25 219946
2023-03-13 152.51 154.87 149.99 151.54 167018
2023-03-14 155.12 156.83 152.25 156.32 233906
2023-03-15 154.11 156.09 148.20 150.04 377505
2023-03-16 149.22 153.96 148.29 152.66 195243
2023-03-17 151.51 152.30 146.19 149.89 462776
2023-03-20 150.82 154.14 150.24 152.87 201412
2023-03-21 154.19 155.08 151.73 153.76 150066
2023-03-22 153.18 154.73 151.08 151.08 172026
2023-03-23 151.64 156.66 149.27 152.54 170304
2023-03-24 151.49 152.54 149.38 151.83 155747
2023-03-27 152.52 152.82 148.75 150.03 161791
2023-03-28 149.49 151.88 147.96 151.62 204898
2023-03-29 152.24 153.03 151.30 153.00 253057
2023-03-30 155.00 164.30 155.00 162.83 369639
2023-03-31 165.08 165.54 161.13 163.43 257327
2023-04-03 162.82 165.85 160.81 162.24 140663
2023-04-04 162.20 162.20 155.85 159.23 127699
2023-04-05 158.59 158.59 155.58 157.82 84200
2023-04-06 157.82 160.56 156.55 159.94 136574
2023-04-10 158.38 162.28 158.38 161.01 165940
2023-04-11 161.40 163.10 159.21 159.77 149218
2023-04-12 161.25 162.15 158.56 158.58 119321
2023-04-13 159.72 161.64 158.24 160.49 100040
2023-04-14 160.15 161.23 157.42 159.61 144095
2023-04-17 160.47 162.33 159.65 160.42 67561
2023-04-18 161.67 162.81 158.92 160.98 115876
2023-04-19 160.28 160.68 159.37 160.09 147036
2023-04-20 159.25 160.15 157.97 159.29 205054
2023-04-21 159.87 160.09 157.41 158.98 150713
2023-04-24 158.13 159.20 158.01 158.73 85708
2023-04-25 157.45 158.55 156.31 157.23 143338
2023-04-26 156.10 157.32 154.11 154.54 139901
2023-04-27 155.14 156.27 153.45 155.60 106054
2023-04-28 167.04 167.04 158.57 160.95 305844
2023-05-01 160.42 162.48 157.53 159.62 275452
2023-05-02 158.56 159.42 156.53 159.14 100721
2023-05-03 159.99 164.89 159.99 164.29 191241
2023-05-04 163.62 165.00 161.53 162.01 153471
2023-05-05 163.39 164.79 162.16 164.10 144291
2023-05-08 164.10 164.85 160.95 161.03 114969
2023-05-09 159.94 160.90 158.32 159.11 104473
2023-05-10 160.76 160.76 156.98 158.23 85865
2023-05-11 156.74 158.12 156.56 156.85 86525
2023-05-12 156.60 157.51 154.50 156.12 111207
2023-05-15 156.44 157.92 155.39 157.85 82875
2023-05-16 156.85 157.68 155.56 156.77 63381
2023-05-17 157.20 161.11 156.60 160.61 144860
2023-05-18 160.79 163.07 159.46 162.41 88610
2023-05-19 163.45 163.49 159.96 161.01 86628
2023-05-22 160.65 161.44 157.59 157.60 106775
2023-05-23 157.15 161.81 156.99 159.96 130337
2023-05-24 158.46 158.66 150.03 153.49 161715
2023-05-25 154.63 157.48 152.97 157.26 125293
2023-05-26 156.65 161.36 156.65 160.68 93990
2023-05-30 161.12 161.50 157.39 158.39 78849
2023-05-31 157.73 158.01 154.77 157.47 251170
2023-06-01 156.97 159.08 153.01 154.38 115344
2023-06-02 156.28 160.75 155.78 156.90 186260
2023-06-05 155.18 155.85 150.98 156.90 179966
2023-06-06 151.11 157.99 150.27 153.56 255048
2023-06-07 154.16 156.58 153.01 154.89 214548
2023-06-08 154.58 157.24 153.63 157.12 120526
2023-06-09 156.90 162.88 155.00 158.68 180502
2023-06-12 158.93 158.93 156.66 156.69 125864
2023-06-13 157.67 160.14 156.07 158.13 75915
2023-06-14 158.13 159.02 155.35 156.79 88762
2023-06-15 157.21 158.57 156.51 157.79 77661
2023-06-16 159.50 159.50 156.31 157.29 355153
2023-06-20 157.24 158.55 155.10 157.80 99282
2023-06-21 156.56 162.13 156.37 160.16 138763
2023-06-22 159.59 159.59 157.09 158.48 88905
2023-06-23 156.24 159.88 155.98 157.21 393582
2023-06-26 156.89 158.98 155.32 156.38 87914
2023-06-27 157.02 158.14 155.12 157.55 58599
2023-06-28 156.93 158.96 155.89 158.95 80945
2023-06-29 158.83 163.89 158.83 161.90 171832
2023-06-30 161.90 164.08 161.31 161.93 141513
2023-07-03 160.90 163.34 160.74 163.27 68639
2023-07-05 163.03 163.03 160.30 160.99 92127
2023-07-06 159.77 160.71 157.40 160.70 88812
2023-07-07 161.15 163.88 158.63 162.79 66926
2023-07-10 162.19 164.44 161.26 162.90 79145
2023-07-11 162.58 165.00 161.55 163.84 134186
2023-07-12 165.00 169.65 164.34 169.09 212451
2023-07-13 169.27 170.37 167.04 169.71 107563
2023-07-14 169.13 170.91 167.99 170.89 137106
2023-07-17 171.94 173.16 169.49 171.84 153738
2023-07-18 170.76 171.97 169.09 170.12 122569
2023-07-19 170.19 172.71 170.19 171.67 81123
2023-07-20 170.99 172.92 170.35 170.67 64149
2023-07-21 171.61 171.96 167.32 168.02 124735
2023-07-24 168.81 170.61 167.20 170.49 119799
2023-07-25 169.45 172.17 168.94 169.80 101996
2023-07-26 169.74 171.14 168.66 169.17 110000
2023-07-27 170.88 170.88 166.26 166.85 89378
2023-07-28 168.16 168.65 166.61 167.18 99327
2023-07-31 167.16 169.47 166.59 168.61 175504
2023-08-01 168.86 169.29 165.13 167.09 147498
2023-08-02 165.16 165.16 158.22 159.64 201400
2023-08-03 158.19 159.40 154.98 156.03 223095
2023-08-04 155.62 162.89 151.14 151.67 212194
2023-08-07 152.83 154.86 152.33 152.59 165906
2023-08-08 151.04 152.88 148.99 149.66 125416
2023-08-09 149.29 151.74 146.49 149.42 113567
2023-08-10 150.29 154.50 150.04 152.06 163629
2023-08-11 152.18 153.57 148.48 148.81 127787
2023-08-14 148.20 149.52 146.58 146.77 119946
2023-08-15 145.75 146.91 143.00 144.04 74255
2023-08-16 144.32 146.02 141.10 141.52 115041
2023-08-17 141.96 142.90 138.34 138.99 201599
2023-08-18 138.00 139.22 136.29 136.61 116541
2023-08-21 136.20 137.12 135.37 136.37 78159
2023-08-22 137.33 138.29 134.09 136.05 177792
2023-08-23 136.71 137.06 135.46 136.01 128379
2023-08-24 135.42 139.73 134.56 139.52 138129
2023-08-25 139.33 140.08 134.44 136.64 90714
2023-08-28 136.89 140.97 136.89 137.73 64382
2023-08-29 137.53 141.65 137.00 141.06 93045
2023-08-30 139.93 143.74 139.93 143.51 103670
2023-08-31 144.05 145.54 142.49 144.51 205952
2023-09-01 145.30 148.11 144.57 146.20 107878
2023-09-05 146.05 146.78 137.31 138.03 223477
2023-09-06 137.09 139.19 135.43 137.92 172077
2023-09-07 136.29 137.43 135.00 136.13 219011
2023-09-08 135.39 135.67 130.81 131.35 133235
2023-09-11 132.91 132.91 130.42 131.27 162561
2023-09-12 131.05 133.14 130.84 132.78 189181
2023-09-13 132.58 135.06 130.39 132.34 165614
2023-09-14 134.89 138.59 134.54 138.59 196215
2023-09-15 138.37 141.65 137.51 140.70 917071
2023-09-18 141.44 143.74 137.11 138.62 269908
2023-09-19 138.91 140.82 138.07 138.50 106826
2023-09-20 139.15 139.22 137.74 137.82 83843
2023-09-21 136.62 138.73 135.75 137.21 107512
2023-09-22 138.18 138.34 134.55 134.58 132907
2023-09-25 134.31 135.93 133.81 133.94 124211
2023-09-26 133.55 133.55 126.50 129.18 216758
2023-09-27 130.23 132.49 129.25 129.77 111215
2023-09-28 129.87 132.28 129.87 131.86 288082
2023-09-29 133.93 133.93 130.14 131.47 207901
2023-10-02 130.68 131.45 129.41 130.79 101058
2023-10-03 129.96 131.59 128.92 129.55 63850
2023-10-04 130.16 131.58 128.96 130.40 101488
2023-10-05 130.67 134.36 128.57 130.39 133885
2023-10-06 129.54 130.66 128.24 128.44 84805
2023-10-09 127.66 128.82 125.64 127.19 82213
2023-10-10 128.22 130.32 128.22 129.75 237975
2023-10-11 129.98 131.44 129.08 130.06 206059
2023-10-12 130.40 134.27 126.31 126.72 71614
2023-10-13 126.23 127.96 122.17 123.06 132703
2023-10-16 125.05 127.88 123.33 126.40 102936
2023-10-17 125.30 128.30 125.30 127.68 94341
2023-10-18 126.11 127.51 125.91 127.18 97319
2023-10-19 126.06 128.21 123.80 124.28 185429
2023-10-20 124.39 125.26 123.72 124.37 109071
2023-10-23 123.75 124.70 122.87 123.03 102985
2023-10-24 123.42 124.82 123.03 123.26 89862
2023-10-25 122.04 123.99 116.91 117.83 152416
2023-10-26 117.56 119.87 116.84 119.11 275137
2023-10-27 123.36 123.36 118.83 119.65 171091
2023-10-30 121.16 123.56 120.17 122.36 88505
2023-10-31 122.22 123.53 121.09 122.89 101934
2023-11-01 121.98 123.63 119.32 119.69 143477
2023-11-02 121.53 121.61 115.13 117.96 119722
2023-11-03 119.89 121.38 117.57 118.76 96572
2023-11-06 118.65 119.20 117.17 118.26 104555
2023-11-07 117.58 120.48 117.58 120.11 100654
2023-11-08 120.83 122.89 119.47 122.15 118070
2023-11-09 122.41 124.20 121.45 122.89 100628
2023-11-10 122.63 127.56 120.94 125.06 160498
2023-11-13 124.45 125.49 123.48 123.66 90835
2023-11-14 126.64 131.28 126.43 129.92 95593
2023-11-15 129.88 133.35 129.88 131.58 111292
2023-11-16 132.11 133.46 129.30 130.21 117498
2023-11-17 131.77 132.22 129.28 131.32 127427
2023-11-20 131.00 133.22 130.54 132.54 83389
2023-11-21 131.52 133.52 129.96 131.22 70495
2023-11-22 132.66 133.42 130.13 132.82 92677
2023-11-24 132.51 134.35 130.84 133.36 38388
2023-11-27 132.47 133.09 131.37 132.54 87744
2023-11-28 131.90 132.70 130.36 131.06 86948
2023-11-29 132.46 133.89 129.01 129.88 78910
2023-11-30 130.05 130.05 128.07 129.40 160682
2023-12-01 129.83 131.95 128.60 131.37 80052
2023-12-04 130.30 132.99 130.00 132.50 90752
2023-12-05 132.86 133.12 128.84 129.31 73977
2023-12-06 130.36 130.50 127.13 127.51 72800
2023-12-07 127.67 128.40 126.74 127.69 80977
2023-12-08 126.86 130.15 126.07 130.07 77298
2023-12-11 130.00 131.00 129.72 130.83 81072
2023-12-12 130.50 130.50 124.79 125.96 172814
2023-12-13 126.41 129.21 123.69 128.83 132698
2023-12-14 130.83 133.95 129.74 133.32 129853
2023-12-15 133.93 133.93 129.69 130.68 515305
2023-12-18 131.91 132.25 129.29 132.18 138501
2023-12-19 132.18 135.45 130.67 135.15 142459
2023-12-20 135.28 136.53 133.22 133.22 143496
2023-12-21 134.69 137.02 133.78 136.68 108196
2023-12-22 137.29 138.86 136.16 136.76 66355
2023-12-26 137.35 137.35 135.76 136.33 68684
2023-12-27 136.01 137.12 134.24 134.64 62655
2023-12-28 134.11 135.07 133.43 134.15 78466
2023-12-29 133.99 134.10 131.13 132.07 121204
2024-01-02 131.43 134.47 131.38 132.66 83560
2024-01-03 131.59 132.19 127.47 128.17 117316
2024-01-04 127.96 127.96 122.71 123.33 123564
2024-01-05 122.44 124.43 121.66 122.13 119026
2024-01-08 121.50 124.44 121.50 123.15 77854
2024-01-09 120.99 121.02 119.25 120.17 102774
2024-01-10 119.46 120.04 117.99 119.74 228793
2024-01-11 119.44 119.75 115.67 116.56 115003
2024-01-12 118.07 119.39 115.25 115.77 99906
2024-01-16 114.93 115.31 111.89 113.07 95223
2024-01-17 111.08 114.21 111.08 113.85 108336
2024-01-18 114.37 115.46 113.07 113.90 125014
2024-01-19 114.45 117.05 113.01 116.67 127158
2024-01-22 118.04 119.95 116.43 117.91 139300
2024-01-23 119.49 119.94 117.20 118.00 80934
2024-01-24 119.37 119.37 115.03 115.62 143453
2024-01-25 117.16 117.80 115.40 116.51 129340
2024-01-26 116.45 117.22 115.00 116.97 120145
2024-01-29 116.73 119.06 116.15 118.76 100566
2024-01-30 118.51 118.98 117.24 118.36 66308
2024-01-31 118.56 118.86 115.15 115.27 114571
2024-02-01 115.80 117.46 114.59 116.70 72335
2024-02-02 115.11 119.26 115.11 117.65 106107
2024-02-05 115.99 116.23 114.55 116.14 101108
2024-02-06 116.25 117.71 116.17 116.38 84244
2024-02-07 116.14 117.58 114.89 116.56 84661
2024-02-08 116.25 117.74 115.41 117.67 94331
2024-02-09 117.57 119.85 117.12 119.26 96773
2024-02-12 119.24 122.10 119.24 121.62 112517
2024-02-13 118.03 119.03 114.15 115.05 294715
2024-02-14 116.07 117.40 115.24 116.14 158917
2024-02-15 116.67 119.72 116.67 119.70 145086
2024-02-16 119.19 120.24 118.12 118.68 205798
2024-02-20 117.03 120.01 116.39 119.18 196218
2024-02-21 117.84 118.81 115.61 116.23 240765
2024-02-22 110.10 114.56 107.37 114.50 668373
2024-02-23 115.51 116.05 111.03 111.72 293404
2024-02-26 111.19 111.58 109.76 111.27 194310
2024-02-27 111.70 112.06 109.88 110.92 216150
2024-02-28 109.76 115.40 109.58 114.39 164012
2024-02-29 115.50 116.17 111.56 112.07 315359
2024-03-01 111.95 113.34 111.39 111.84 125455
2024-03-04 111.82 112.22 110.53 110.71 167228
2024-03-05 110.00 112.61 109.33 110.04 120562
2024-03-06 111.05 111.05 109.43 110.13 105207
2024-03-07 110.82 112.21 109.91 111.76 180718
2024-03-08 112.77 116.20 112.70 115.90 157633
2024-03-11 116.20 119.15 115.95 117.75 183555
2024-03-12 117.14 117.75 116.05 116.71 159123
2024-03-13 115.95 118.17 115.95 117.87 139383
2024-03-14 117.89 119.25 116.27 117.96 219090
2024-03-15 117.41 121.69 117.41 118.21 329932
2024-03-18 118.20 118.69 114.36 114.66 184753
2024-03-19 114.21 115.99 114.15 114.59 337654
2024-03-20 113.77 117.53 113.70 117.33 147545
2024-03-21 118.28 119.68 118.06 118.24 167415
2024-03-22 118.01 119.47 117.97 118.18 119872
2024-03-25 118.71 118.71 117.32 118.05 100580
2024-03-26 119.11 119.11 117.70 118.03 116401
2024-03-27 118.50 121.48 118.21 120.48 109793
2024-03-28 120.96 121.14 118.02 118.69 186099
2024-04-01 119.30 119.30 116.69 118.16 89088
2024-04-02 117.02 117.36 115.10 115.59 132602
2024-04-03 114.84 116.93 114.70 116.45 83621
2024-04-04 117.59 118.73 116.15 117.27 90560
2024-04-05 116.70 118.07 115.84 116.50 85111
2024-04-08 117.04 118.02 116.00 117.67 95563
2024-04-09 117.87 121.70 117.87 119.18 62913
2024-04-10 115.94 116.18 112.41 113.89 110775
2024-04-11 113.90 115.27 113.38 114.83 75223
2024-04-12 114.09 114.09 110.18 110.87 64571
2024-04-15 110.56 112.35 109.73 110.19 115207
2024-04-16 109.85 110.58 109.17 109.74 96207
2024-04-17 110.50 110.55 105.73 105.82 180701
2024-04-18 105.82 108.46 105.48 106.42 167051
2024-04-19 106.02 109.61 106.02 109.16 268742
2024-04-22 109.82 110.85 107.50 107.76 281324
2024-04-23 108.38 110.32 108.38 109.21 214672
2024-04-24 109.66 110.42 108.39 109.07 131739
2024-04-25 108.79 110.77 108.06 109.54 265868
2024-04-26 120.74 126.40 117.31 121.03 608477
2024-04-29 121.19 125.31 120.78 122.36 208667
2024-04-30 121.29 122.55 118.92 119.09 354645
2024-05-01 118.18 120.97 118.17 118.62 227149
2024-05-02 120.77 121.58 119.07 120.00 136342
2024-05-03 121.59 122.98 118.08 118.33 123534
2024-05-06 119.28 120.28 118.48 118.98 112615
2024-05-07 118.34 120.24 118.34 119.13 99966
2024-05-08 118.41 118.57 116.89 118.28 70301
2024-05-09 118.26 120.97 118.12 120.64 71029
2024-05-10 120.79 121.82 119.15 120.60 76083
2024-05-13 122.07 122.64 119.81 120.06 108866
2024-05-14 121.80 121.91 118.38 119.57 138010
2024-05-15 120.99 121.86 118.20 121.14 300997
2024-05-16 121.19 121.19 119.01 119.70 192285
2024-05-17 119.62 119.62 116.74 117.99 138013
2024-05-20 117.75 120.03 117.75 119.45 112592
2024-05-21 118.83 119.45 117.61 118.32 73626
2024-05-22 117.75 118.50 116.52 116.91 91545
2024-05-23 117.50 118.50 116.76 117.10 184079
2024-05-24 118.01 118.01 116.27 116.68 130245
2024-05-28 117.17 119.00 116.83 118.44 465561
2024-05-29 117.23 118.41 116.50 117.00 180680
2024-05-30 117.93 118.26 116.40 117.25 210291
2024-05-31 117.33 118.93 117.33 118.00 201148
2024-06-03 117.43 117.56 114.65 114.88 158102
2024-06-04 114.04 116.73 113.89 116.40 154516
2024-06-05 117.32 119.46 113.00 119.46 418860
2024-06-06 119.51 121.17 119.17 120.90 92131
2024-06-07 119.69 120.56 118.25 118.26 100017
2024-06-10 116.98 117.62 114.87 115.98 158560
2024-06-11 115.30 115.85 114.34 115.67 86440
2024-06-12 119.09 122.75 119.09 120.72 126191
2024-06-13 120.81 122.77 119.54 121.67 137043
2024-06-14 119.80 121.53 118.32 119.16 93169
2024-06-17 118.57 123.57 118.57 123.42 154766
2024-06-18 123.17 124.50 122.98 123.96 172137
2024-06-20 123.00 125.85 121.57 122.00 157316
2024-06-21 122.24 122.71 120.89 121.31 325296
2024-06-24 121.70 122.30 118.86 119.38 139254
2024-06-25 118.89 119.31 117.51 119.09 132986
2024-06-26 118.16 121.72 117.74 119.99 148999
2024-06-27 120.78 121.75 119.83 121.23 356052
2024-06-28 122.03 124.09 120.31 120.61 928898
2024-07-01 120.19 121.77 115.19 116.16 276155
2024-07-02 116.55 120.53 116.55 119.40 121781
2024-07-03 119.38 120.54 119.23 120.30 55620
2024-07-05 119.64 119.64 118.05 118.82 125292
2024-07-08 119.49 123.15 119.49 120.90 165760
2024-07-09 120.44 120.44 117.32 117.83 78850
2024-07-10 118.00 119.61 115.89 119.50 112635
2024-07-11 122.86 124.56 120.99 123.83 95344
2024-07-12 125.01 127.69 123.87 126.16 92812
2024-07-15 127.68 130.55 126.08 128.22 117779
2024-07-16 129.85 133.77 129.26 133.40 124734
2024-07-17 131.71 134.07 130.54 131.09 139389
2024-07-18 130.33 131.59 127.46 128.31 97898
2024-07-19 128.33 128.33 125.20 125.44 97862
2024-07-22 126.43 129.30 124.47 129.16 96103
2024-07-23 128.33 130.03 126.61 128.50 125024
2024-07-24 127.38 128.86 125.32 125.82 108014
2024-07-25 125.56 127.77 122.18 122.68 216519
2024-07-26 127.33 129.14 121.01 123.15 333530
2024-07-29 123.54 125.13 122.49 123.24 254060
2024-07-30 123.46 124.32 121.77 122.39 111814
2024-07-31 123.00 126.70 122.09 122.18 107160
2024-08-01 121.83 121.87 114.64 116.63 143431
2024-08-02 112.76 112.91 110.59 111.14 98705
2024-08-05 106.29 108.63 105.00 107.14 137622
2024-08-06 107.00 109.36 105.96 106.42 139830
2024-08-07 108.00 110.10 104.59 104.67 139314
2024-08-08 105.73 107.52 104.27 105.62 79010
2024-08-09 106.74 106.74 104.66 104.94 90372
2024-08-12 105.00 106.19 101.20 102.07 167572
2024-08-13 101.05 102.91 100.31 102.91 219085
2024-08-14 103.30 103.84 103.04 103.46 166216
2024-08-15 106.24 108.11 105.04 107.05 117765
2024-08-16 106.65 107.97 105.42 106.29 53319
2024-08-19 106.20 107.87 106.20 107.24 62541
2024-08-20 106.84 106.84 104.17 104.21 69994
2024-08-21 105.14 106.48 104.79 106.18 54850
2024-08-22 106.09 106.39 103.13 103.73 86351
2024-08-23 104.40 108.61 104.13 107.98 78200
2024-08-26 109.00 110.77 108.32 108.70 77217
2024-08-27 108.31 108.75 106.84 108.30 58141
2024-08-28 107.73 108.42 106.38 106.78 66306
2024-08-29 107.76 108.62 106.91 107.46 66620
2024-08-30 107.69 107.93 106.34 107.26 105898
2024-09-03 105.87 106.58 102.84 103.41 122850
2024-09-04 103.89 105.10 103.29 103.32 71946
2024-09-05 103.75 104.40 101.33 102.71 73277
2024-09-06 102.64 102.93 98.49 98.58 136947
2024-09-09 98.47 99.68 97.65 98.09 115007
2024-09-10 97.62 98.40 96.86 97.90 135000
2024-09-11 98.24 99.63 96.41 99.56 90342
2024-09-12 100.31 101.20 98.58 101.16 88186
2024-09-13 103.63 105.10 102.96 104.47 87911
2024-09-16 105.32 105.99 103.38 104.93 145133
2024-09-17 106.36 106.82 105.20 105.58 97838
2024-09-18 106.00 107.76 104.57 104.61 83802
2024-09-19 107.44 107.44 105.42 105.80 94518
2024-09-20 105.31 105.31 102.69 103.23 340337
2024-09-23 103.73 103.79 102.58 103.20 96270
2024-09-24 104.27 105.49 103.79 104.78 115244
2024-09-25 104.42 104.89 103.59 104.04 109310
2024-09-26 106.10 108.73 105.45 108.11 116142
2024-09-27 109.54 111.01 108.95 110.24 115635
2024-09-30 109.82 113.36 109.47 113.01 199919
2024-10-01 112.85 112.85 108.89 109.43 137981
2024-10-02 109.30 109.74 107.15 108.45 292214
2024-10-03 107.49 108.72 105.57 105.65 162622
2024-10-04 107.69 107.69 104.53 104.98 95856
2024-10-07 104.04 104.25 103.01 103.45 105652
2024-10-08 102.79 103.95 101.00 101.07 120032
2024-10-09 101.57 102.50 100.17 102.19 106667
2024-10-10 100.68 102.49 99.68 102.46 103201
2024-10-11 102.16 104.47 102.16 104.37 81675
2024-10-14 103.85 105.31 103.57 105.11 90732
2024-10-15 104.44 106.64 103.40 103.75 165924
2024-10-16 104.99 105.43 103.98 104.57 97353
2024-10-17 105.07 105.85 103.58 105.85 87693
2024-10-18 106.65 107.48 104.55 104.69 119464
2024-10-21 104.41 104.97 101.82 102.39 102052
2024-10-22 101.95 103.23 99.94 100.63 101621
2024-10-23 100.63 100.87 99.26 100.65 94133
2024-10-24 101.63 102.23 98.99 99.50 259458
2024-10-25 96.10 103.90 96.10 101.32 244188
2024-10-28 101.76 104.15 101.17 102.90 179284
2024-10-29 102.64 104.22 101.84 103.55 126156
2024-10-30 103.47 106.29 103.47 104.34 96390
2024-10-31 104.80 105.17 100.21 100.28 169667
2024-11-01 100.34 102.77 99.21 102.75 127540
2024-11-04 102.48 104.60 101.56 101.87 132663
2024-11-05 101.16 104.02 101.16 103.82 129550
2024-11-06 109.72 114.05 108.04 112.62 238222
2024-11-07 112.71 113.29 110.83 111.98 120471
2024-11-08 111.93 112.14 108.04 108.91 119234
2024-11-11 109.24 109.68 106.33 106.55 176627
2024-11-12 106.31 106.76 102.82 102.83 108837
2024-11-13 103.36 104.60 102.49 103.61 89281
2024-11-14 104.40 104.40 101.63 104.01 237005
2024-11-15 104.70 104.70 102.18 103.64 115006
2024-11-18 103.56 104.73 102.54 103.57 131639
2024-11-19 102.07 103.38 100.08 101.00 151253
2024-11-20 100.22 102.87 100.02 102.58 90448
2024-11-21 103.72 105.44 102.51 104.75 69565
2024-11-22 105.79 106.60 105.00 105.94 87267
2024-11-25 106.71 110.77 106.71 106.86 234610
2024-11-26 106.21 106.21 102.93 103.11 76852
2024-11-27 103.17 105.37 102.59 102.94 69285
2024-11-29 103.50 103.79 102.21 103.58 40351
2024-12-02 104.14 107.35 104.00 106.08 308933
2024-12-03 106.25 106.27 103.64 105.43 109823
2024-12-04 106.00 107.47 106.00 107.15 139212
2024-12-05 107.51 107.51 104.13 105.01 80455
2024-12-06 105.73 106.41 103.68 104.92 104397
2024-12-09 106.24 111.39 106.24 108.90 105385
2024-12-10 108.57 109.37 105.34 107.41 97809
2024-12-11 107.72 108.78 105.80 106.30 87087
2024-12-12 105.94 108.73 105.00 106.71 122822
2024-12-13 106.01 106.47 103.02 104.89 156717
2024-12-16 104.54 106.05 103.42 105.41 84373
2024-12-17 104.62 105.08 103.32 104.05 101843
2024-12-18 104.98 106.25 100.39 101.16 116936
2024-12-19 102.10 103.04 100.47 101.46 153311
2024-12-20 100.22 103.29 99.39 99.95 497086
2024-12-23 99.90 103.58 99.65 101.19 100492
2024-12-24 100.74 102.94 100.53 102.78 39224
2024-12-26 102.77 104.58 101.74 104.06 96071
2024-12-27 103.50 110.00 103.15 104.52 134114
2024-12-30 103.63 104.70 101.49 102.56 98695
2024-12-31 102.70 104.02 101.21 101.61 122597
2025-01-02 101.70 102.61 98.28 98.90 103133
2025-01-03 99.32 101.03 98.50 100.75 126870
2025-01-06 101.29 106.12 101.29 102.68 133755
2025-01-07 102.69 103.35 100.41 100.95 91854
2025-01-08 99.80 99.97 97.04 98.43 85927
2025-01-10 96.46 96.95 94.09 95.39 115668
2025-01-13 94.80 95.86 94.16 94.78 146865
2025-01-14 94.87 95.93 93.81 95.01 97198
2025-01-15 97.03 97.30 95.50 95.92 83886
2025-01-16 95.60 96.13 94.48 95.68 73179
2025-01-17 96.78 97.20 95.32 95.77 94464
2025-01-21 96.15 98.88 95.54 97.93 73345
2025-01-22 97.73 99.44 97.73 98.52 129692
2025-01-23 97.92 98.85 95.71 97.40 138088
2025-01-24 96.70 100.15 96.70 99.86 100074
2025-01-27 99.05 99.63 96.48 97.36 101881
2025-01-28 96.88 97.60 94.80 96.86 66251
2025-01-29 96.12 96.47 93.60 93.79 101676
2025-01-30 94.03 95.23 93.53 93.89 138988
2025-01-31 94.10 94.94 92.58 93.05 238419
2025-02-03 91.00 91.00 87.27 88.35 174702
2025-02-04 87.95 89.92 87.61 89.31 112495
2025-02-05 89.22 90.83 88.37 90.62 94351
2025-02-06 90.86 91.24 90.03 90.35 97528
2025-02-07 90.60 90.60 86.52 88.01 119370
2025-02-10 88.39 89.16 87.53 88.50 78899
2025-02-11 87.86 89.49 87.78 88.24 118547
2025-02-12 86.98 87.87 85.02 87.16 221245
2025-02-13 88.12 89.24 87.16 89.16 112880
2025-02-14 89.18 89.74 87.17 89.34 182716
2025-02-18 89.48 91.26 87.84 90.79 150802
2025-02-19 90.00 90.88 89.01 89.88 285129
2025-02-20 88.05 98.61 88.05 89.59 318271
2025-02-21 90.40 90.40 84.75 85.87 227608
2025-02-24 86.98 89.87 85.86 85.97 216410
2025-02-25 85.77 87.26 84.71 85.68 209466
2025-02-26 85.84 86.21 84.53 85.25 112395
2025-02-27 84.93 85.25 80.53 80.87 196636
2025-02-28 80.80 82.82 79.45 79.94 262789
2025-03-03 80.27 80.27 73.85 74.17 272486
2025-03-04 73.66 75.80 71.86 75.22 257617
2025-03-05 76.00 78.57 76.00 77.77 170119
2025-03-06 76.75 77.80 75.34 77.19 194096
2025-03-07 76.93 78.08 76.12 76.88 147560
2025-03-10 75.86 77.57 74.54 75.52 164929
2025-03-11 75.70 76.63 73.80 76.08 155722
2025-03-12 76.17 76.96 74.13 74.43 200737
2025-03-13 74.98 75.31 71.63 72.66 237816
2025-03-14 74.34 78.44 73.60 78.39 300015
2025-03-17 77.69 79.70 76.89 78.46 239315
2025-03-18 77.95 80.03 76.74 77.79 300160
2025-03-19 78.21 78.21 74.55 75.10 227404
2025-03-20 74.52 76.78 74.23 74.53 177377
2025-03-21 73.35 74.13 71.95 72.24 437165
2025-03-24 73.57 74.54 72.83 73.26 208038
2025-03-25 73.15 73.48 70.66 70.82 253300
2025-03-26 70.87 71.74 68.87 70.15 479225
2025-03-27 70.10 71.33 68.26 70.82 209927
2025-03-28 70.51 70.65 67.40 67.58 163500
2025-03-31 67.75 68.27 65.70 67.53 298820
2025-04-01 67.25 69.23 66.42 67.21 268590
2025-04-02 66.27 69.64 66.27 69.49 204837
2025-04-03 65.93 66.11 60.72 61.71 389601
2025-04-04 58.97 61.34 56.13 60.92 504489
2025-04-07 58.09 64.67 56.91 62.86 619674
2025-04-08 65.10 65.44 56.98 58.09 373113
2025-04-09 57.32 64.56 56.45 61.92 715055
2025-04-10 59.84 59.91 54.08 55.23 408226
2025-04-11 55.37 56.56 53.05 56.24 355880
2025-04-14 57.93 57.93 54.60 55.70 301724
2025-04-15 55.19 55.71 53.81 54.20 325646
2025-04-16 53.68 53.68 51.43 52.69 378643
2025-04-17 52.57 54.16 52.30 53.92 376814
2025-04-21 53.00 54.77 52.19 54.05 473254
2025-04-22 54.80 55.51 53.96 55.23 457156
2025-04-23 57.72 58.15 54.78 55.06 362818
2025-04-24 55.11 57.14 54.75 57.05 500142
2025-04-25 56.45 57.71 56.14 57.41 187566
2025-04-28 56.95 57.93 56.76 57.70 273336
2025-04-29 57.57 59.73 56.94 59.43 404668
2025-04-30 61.73 62.67 59.37 61.81 603746
2025-05-01 62.18 63.80 60.90 63.70 390906
2025-05-02 65.25 66.64 63.94 63.98 317383
2025-05-05 63.49 63.96 62.30 62.32 283352
2025-05-06 61.39 63.78 61.39 62.92 365222
2025-05-07 63.47 64.03 62.74 63.60 408014
2025-05-08 64.59 65.97 63.73 65.38 306437
2025-05-09 65.41 66.12 65.05 65.98 194111
2025-05-12 69.45 70.84 69.03 70.26 210920
2025-05-13 70.72 71.10 70.00 71.00 188722
2025-05-14 70.84 71.27 69.74 69.92 189441
2025-05-15 69.42 70.47 69.04 69.77 223292
2025-05-16 69.69 70.39 69.11 69.86 153294
2025-05-19 68.16 68.82 67.73 68.49 121272
2025-05-20 68.30 68.86 68.06 68.55 106774
2025-05-21 67.45 68.44 66.23 66.63 136816
2025-05-22 66.31 67.51 65.83 67.05 108230
2025-05-23 65.44 65.93 65.19 65.41 117025
2025-05-27 66.83 68.22 66.13 67.99 139627
2025-05-28 67.99 67.99 66.55 66.55 146927
2025-05-29 67.45 67.68 66.23 67.33 137390
2025-05-30 66.74 67.15 66.06 66.57 179933
2025-06-02 65.73 66.42 65.09 65.74 151965
2025-06-03 65.78 67.58 65.75 67.39 91440
2025-06-04 67.12 67.77 66.95 67.34 95521
2025-06-05 67.31 67.35 65.78 66.46 409216
2025-06-06 67.87 68.18 66.32 67.01 169394
2025-06-09 67.85 69.93 67.21 69.20 174104
2025-06-10 70.00 71.28 69.37 70.56 130407
2025-06-11 71.19 71.56 70.57 71.02 170433
2025-06-12 69.93 70.87 69.93 70.35 168656
2025-06-13 70.25 70.50 67.86 68.26 254747
2025-06-16 68.98 70.24 68.56 69.85 207863
2025-06-17 69.55 69.97 67.67 67.71 137600
2025-06-18 67.61 69.20 67.59 68.22 190583
2025-06-20 68.79 68.79 66.38 66.99 217094
2025-06-23 66.60 67.86 65.40 67.65 97854
2025-06-24 68.48 69.81 68.08 68.79 126147
2025-06-25 69.03 69.11 67.83 68.45 86204
2025-06-26 68.68 69.40 68.54 69.17 96407
2025-06-27 69.32 69.78 67.84 68.55 145036

Explore More About ROG