SMTC Historical Prices

Summary

Key Stock Metrics

24.05

(April 21, 2025)

52-Week Low

79.52

(January 22, 2025)

52-Week High

94.92

(November 22, 2021)

All-Time High

44.91

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1995-03-30 1.53 1.59 1.53 1.53 315200
1995-03-31 1.53 1.56 1.41 1.44 1139200
1995-04-03 1.44 1.47 1.41 1.44 174400
1995-04-04 1.44 1.44 1.31 1.40 654400
1995-04-05 1.38 1.41 1.31 1.38 552000
1995-04-06 1.31 1.38 1.13 1.31 1792800
1995-04-07 1.34 1.41 1.31 1.34 598400
1995-04-10 1.31 1.34 1.31 1.34 203200
1995-04-11 1.31 1.47 1.31 1.44 457600
1995-04-12 1.41 1.44 1.41 1.41 396000
1995-04-13 1.44 1.63 1.41 1.58 1417600
1995-04-17 1.56 1.78 1.56 1.59 1792000
1995-04-18 1.56 1.66 1.56 1.60 788000
1995-04-19 1.63 1.64 1.53 1.63 672000
1995-04-20 1.66 1.69 1.59 1.63 301600
1995-04-21 1.63 1.69 1.61 1.61 249600
1995-04-24 1.61 1.69 1.61 1.67 388800
1995-04-25 1.66 1.72 1.59 1.63 209600
1995-04-26 1.63 1.69 1.61 1.63 431200
1995-04-27 1.63 1.67 1.59 1.63 276000
1995-04-28 1.59 1.66 1.59 1.63 253600
1995-05-01 1.66 1.72 1.59 1.69 788800
1995-05-02 1.67 1.83 1.67 1.81 894400
1995-05-03 1.81 1.97 1.77 1.77 1207200
1995-05-04 1.78 1.83 1.64 1.70 440000
1995-05-05 1.67 1.75 1.67 1.72 72000
1995-05-08 1.69 1.75 1.61 1.72 746400
1995-05-09 1.81 1.84 1.72 1.81 999200
1995-05-10 1.78 1.84 1.73 1.78 1386400
1995-05-11 1.73 1.78 1.73 1.75 182400
1995-05-12 1.75 1.88 1.75 1.78 251200
1995-05-15 1.81 1.84 1.78 1.81 225600
1995-05-16 1.75 1.94 1.66 1.94 1760800
1995-05-17 1.88 1.97 1.86 1.94 952000
1995-05-18 1.94 1.94 1.84 1.86 436000
1995-05-19 1.84 1.91 1.77 1.89 420000
1995-05-22 1.89 2.05 1.89 2.00 1052000
1995-05-23 2.13 2.30 2.13 2.27 3879200
1995-05-24 2.28 2.42 2.09 2.13 3554400
1995-05-25 2.13 2.19 2.00 2.13 1109600
1995-05-26 2.13 2.19 1.97 2.13 767200
1995-05-30 2.19 2.25 2.06 2.09 795200
1995-05-31 2.06 2.19 2.06 2.06 432000
1995-06-01 2.03 2.16 2.03 2.09 800800
1995-06-02 2.08 2.22 2.06 2.17 698400
1995-06-05 2.16 2.28 2.16 2.22 627200
1995-06-06 2.28 2.28 2.09 2.16 784800
1995-06-07 2.11 2.19 2.11 2.19 276000
1995-06-08 2.25 2.25 2.16 2.22 665600
1995-06-09 2.16 2.22 1.97 2.08 812800
1995-06-12 2.09 2.09 2.00 2.02 177600
1995-06-13 2.13 2.19 2.06 2.16 994400
1995-06-14 2.13 2.19 2.09 2.13 306400
1995-06-15 2.16 2.16 2.09 2.13 339200
1995-06-16 2.16 2.16 2.06 2.09 199200
1995-06-19 2.06 2.09 2.05 2.05 304800
1995-06-20 2.05 2.13 2.03 2.09 859200
1995-06-21 2.09 2.19 2.09 2.13 380800
1995-06-22 2.12 2.16 2.08 2.09 244000
1995-06-23 2.16 2.16 2.06 2.06 372800
1995-06-26 2.03 2.09 1.97 1.97 353600
1995-06-27 1.91 2.09 1.90 1.98 593600
1995-06-28 2.03 2.03 1.84 2.00 411200
1995-06-29 1.94 2.06 1.94 2.03 638400
1995-06-30 2.03 2.13 1.97 2.09 936800
1995-07-03 2.16 2.28 2.16 2.28 737600
1995-07-05 2.31 2.50 2.28 2.41 2063200
1995-07-06 2.41 2.44 2.28 2.38 772800
1995-07-07 2.31 2.38 2.31 2.33 1016800
1995-07-10 2.38 2.38 2.31 2.34 366400
1995-07-11 2.31 2.41 2.25 2.38 537600
1995-07-12 2.44 2.59 2.41 2.59 914400
1995-07-13 2.66 2.72 2.63 2.66 868800
1995-07-14 2.56 2.56 2.44 2.55 493600
1995-07-17 2.56 2.56 2.47 2.47 298400
1995-07-18 2.50 2.50 2.34 2.41 452800
1995-07-19 2.28 2.34 2.09 2.16 983200
1995-07-20 2.16 2.28 2.06 2.25 1656800
1995-07-21 2.28 2.38 2.28 2.28 256000
1995-07-24 2.38 2.38 2.28 2.30 180000
1995-07-25 2.34 2.53 2.34 2.47 539200
1995-07-26 2.53 2.59 2.50 2.50 584000
1995-07-27 2.56 2.56 2.41 2.50 177600
1995-07-28 2.41 2.50 2.28 2.31 309600
1995-07-31 2.28 2.38 2.25 2.34 273600
1995-08-01 2.38 2.41 2.28 2.41 532800
1995-08-02 2.44 2.47 2.38 2.41 822400
1995-08-03 2.38 2.44 2.38 2.38 266400
1995-08-04 2.44 2.47 2.38 2.45 192000
1995-08-07 2.47 2.59 2.38 2.53 402400
1995-08-08 2.53 2.56 2.44 2.45 284800
1995-08-09 2.50 2.59 2.47 2.53 496000
1995-08-10 2.56 2.59 2.47 2.56 548800
1995-08-11 2.59 2.69 2.53 2.66 689600
1995-08-14 2.75 2.84 2.69 2.84 1238400
1995-08-15 2.88 2.88 2.72 2.81 880800
1995-08-16 2.88 2.97 2.75 2.97 2689600
1995-08-17 2.91 2.97 2.88 2.91 857600
1995-08-18 2.94 2.94 2.81 2.91 684800
1995-08-21 2.88 3.19 2.88 2.94 1708800
1995-08-22 2.91 3.03 2.91 3.03 557600
1995-08-23 3.13 3.34 3.06 3.28 1406400
1995-08-24 3.38 3.59 3.31 3.41 1772800
1995-08-25 3.50 3.59 3.38 3.38 727200
1995-08-28 3.34 3.44 3.22 3.25 621600
1995-08-29 3.22 3.28 3.00 3.13 1217600
1995-08-30 3.09 3.16 3.09 3.13 696800
1995-08-31 3.09 3.14 3.06 3.13 123200
1995-09-01 3.06 3.14 3.00 3.06 140000
1995-09-05 3.16 3.28 3.09 3.27 780800
1995-09-06 3.44 3.72 3.41 3.63 1805600
1995-09-07 3.50 3.75 3.47 3.69 587200
1995-09-08 3.78 3.78 3.66 3.75 352000
1995-09-11 3.81 3.97 3.75 3.91 1001600
1995-09-12 3.97 3.97 3.22 3.28 3833600
1995-09-13 3.38 3.66 3.28 3.38 2250400
1995-09-14 3.41 3.50 3.13 3.15 1509600
1995-09-15 3.16 3.16 3.03 3.13 1148800
1995-09-18 3.09 3.16 2.84 3.16 1228000
1995-09-19 3.13 3.22 3.13 3.16 705600
1995-09-20 3.16 3.16 3.00 3.00 368800
1995-09-21 3.00 3.50 2.97 3.44 4747200
1995-09-22 3.50 3.50 3.28 3.44 1979200
1995-09-25 3.41 3.41 3.23 3.33 608000
1995-09-26 3.41 3.48 3.27 3.34 644000
1995-09-27 3.19 3.31 3.19 3.28 1222400
1995-09-28 3.31 3.50 3.31 3.44 834400
1995-09-29 3.50 3.50 3.41 3.47 820000
1995-10-02 3.38 3.48 3.38 3.45 541600
1995-10-03 3.41 3.47 3.22 3.34 776800
1995-10-04 3.28 3.34 3.06 3.25 811200
1995-10-05 3.25 3.34 3.06 3.23 546400
1995-10-06 3.22 3.41 3.22 3.38 700000
1995-10-09 3.28 3.28 3.06 3.09 504000
1995-10-10 2.88 3.06 2.72 2.94 2092000
1995-10-11 3.13 3.28 2.98 3.19 1260800
1995-10-12 3.31 3.38 3.25 3.27 402400
1995-10-13 3.31 3.41 3.25 3.28 397600
1995-10-16 3.28 3.28 3.00 3.13 1204000
1995-10-17 3.13 3.38 3.13 3.33 558400
1995-10-18 3.41 3.41 2.97 3.02 891200
1995-10-19 3.13 3.13 3.00 3.00 1251200
1995-10-20 3.00 3.09 2.91 3.00 1847200
1995-10-23 3.00 3.08 2.88 3.08 983200
1995-10-24 3.09 3.38 3.06 3.33 1697600
1995-10-25 3.38 3.38 3.25 3.27 1132000
1995-10-26 3.25 3.31 3.16 3.22 579200
1995-10-27 3.16 3.38 3.16 3.28 597600
1995-10-30 3.38 3.44 3.16 3.16 1762400
1995-10-31 3.19 3.27 3.09 3.20 786400
1995-11-01 3.22 3.22 2.95 3.03 1598400
1995-11-02 3.00 3.13 2.97 3.09 1308800
1995-11-03 3.06 3.41 3.06 3.25 969600
1995-11-06 3.22 3.28 3.16 3.17 481600
1995-11-07 3.13 3.22 2.91 3.02 2333600
1995-11-08 3.09 3.22 3.08 3.13 1975200
1995-11-09 3.25 3.34 3.16 3.25 1306400
1995-11-10 3.25 3.28 3.19 3.28 468800
1995-11-13 3.28 3.28 3.19 3.19 412800
1995-11-14 3.09 3.59 3.09 3.47 2370400
1995-11-15 3.69 3.78 3.50 3.53 1243200
1995-11-16 3.50 3.59 3.28 3.47 1240000
1995-11-17 3.03 3.28 2.97 3.22 1336000
1995-11-20 3.22 3.22 3.03 3.05 448800
1995-11-21 3.03 3.08 2.84 2.94 1858400
1995-11-22 2.97 3.05 2.94 2.94 844000
1995-11-24 2.94 2.98 2.92 2.95 109600
1995-11-27 2.97 3.08 2.94 2.98 814400
1995-11-28 3.00 3.25 2.97 3.20 1330400
1995-11-29 3.25 3.28 3.14 3.17 1041600
1995-11-30 3.14 3.28 3.11 3.16 1415200
1995-12-01 3.13 3.16 3.06 3.06 392000
1995-12-04 3.11 3.20 3.08 3.20 900000
1995-12-05 3.16 3.20 3.16 3.20 1100800
1995-12-06 3.20 3.20 3.16 3.16 865600
1995-12-07 3.19 3.19 3.12 3.14 460000
1995-12-08 3.13 3.19 3.13 3.19 649600
1995-12-11 3.16 3.19 3.14 3.16 196000
1995-12-12 3.14 3.17 2.97 3.02 490400
1995-12-13 3.03 3.03 2.92 2.92 761600
1995-12-14 2.88 2.91 2.75 2.75 723200
1995-12-15 2.77 2.77 2.27 2.41 3660800
1995-12-18 2.44 2.44 2.05 2.17 3025600
1995-12-19 2.13 2.58 2.13 2.56 2446400
1995-12-20 2.78 2.86 2.63 2.63 1172800
1995-12-21 2.59 2.83 2.59 2.64 844800
1995-12-22 2.64 2.64 2.58 2.58 220000
1995-12-26 2.58 2.80 2.58 2.66 588800
1995-12-27 2.59 2.66 2.55 2.61 287200
1995-12-28 2.50 2.56 2.45 2.45 236800
1995-12-29 2.47 2.53 2.36 2.44 971200
1996-01-02 2.44 2.59 2.39 2.50 473600
1996-01-03 2.44 2.52 2.42 2.44 705600
1996-01-04 2.44 2.53 2.36 2.50 736800
1996-01-05 2.48 2.55 2.42 2.42 587200
1996-01-08 2.63 2.66 2.45 2.50 598400
1996-01-09 2.52 2.52 2.20 2.27 816800
1996-01-10 2.22 2.28 2.14 2.20 622400
1996-01-11 2.31 2.42 2.25 2.42 204800
1996-01-12 2.38 2.42 2.31 2.31 228800
1996-01-15 2.38 2.47 2.28 2.38 598400
1996-01-16 2.33 2.39 2.22 2.30 318400
1996-01-17 2.16 2.31 2.16 2.28 436800
1996-01-18 2.23 2.31 2.22 2.30 412800
1996-01-19 2.25 2.55 2.25 2.53 675200
1996-01-22 2.56 2.69 2.48 2.55 470400
1996-01-23 2.59 2.59 2.53 2.59 59200
1996-01-24 2.56 2.66 2.56 2.59 463200
1996-01-25 2.59 2.69 2.50 2.55 563200
1996-01-26 2.50 2.63 2.47 2.55 505600
1996-01-29 2.55 2.63 2.47 2.53 312800
1996-01-30 2.47 2.55 2.47 2.47 295200
1996-01-31 2.47 2.56 2.47 2.50 127200
1996-02-01 2.47 2.75 2.47 2.66 453600
1996-02-02 2.69 2.77 2.67 2.75 226400
1996-02-05 2.69 3.00 2.69 2.95 1115200
1996-02-06 2.91 3.19 2.91 3.11 1893600
1996-02-07 3.09 3.30 2.94 2.94 1014400
1996-02-08 2.88 3.06 2.84 2.94 713600
1996-02-09 2.95 3.05 2.89 3.05 732800
1996-02-12 3.05 3.05 2.88 3.00 507200
1996-02-13 2.80 3.06 2.66 2.94 1679200
1996-02-14 2.95 3.02 2.84 2.94 426400
1996-02-15 2.86 3.00 2.84 2.84 257600
1996-02-16 2.84 2.97 2.72 2.97 775200
1996-02-20 2.81 2.95 2.81 2.88 795200
1996-02-21 2.88 3.03 2.75 2.78 1657600
1996-02-22 2.78 2.84 2.44 2.47 2257600
1996-02-23 2.56 2.66 2.53 2.56 1263200
1996-02-26 2.66 2.66 2.47 2.47 684000
1996-02-27 2.47 2.52 2.44 2.50 2615200
1996-02-28 2.50 2.50 2.25 2.31 1168000
1996-02-29 2.28 2.28 2.13 2.25 459200
1996-03-01 2.25 2.25 2.13 2.20 368000
1996-03-04 2.16 2.20 2.09 2.09 648000
1996-03-05 2.09 2.16 2.00 2.01 1155200
1996-03-06 2.00 2.09 1.97 1.97 445600
1996-03-07 1.91 1.94 1.47 1.77 4520000
1996-03-08 1.69 1.69 1.53 1.69 595200
1996-03-11 1.59 1.69 1.56 1.66 646400
1996-03-12 1.66 1.66 1.56 1.59 828800
1996-03-13 1.59 1.66 1.59 1.59 354400
1996-03-14 1.66 1.66 1.59 1.66 329600
1996-03-15 1.66 1.66 1.56 1.56 246400
1996-03-18 1.56 1.63 1.56 1.63 425600
1996-03-19 1.63 1.63 1.56 1.59 780000
1996-03-20 1.56 1.63 1.56 1.56 265600
1996-03-21 1.63 1.63 1.50 1.50 669600
1996-03-22 1.56 1.56 1.44 1.53 723200
1996-03-25 1.53 1.53 1.38 1.39 1230400
1996-03-26 1.44 1.44 1.16 1.25 1576000
1996-03-27 1.28 1.28 1.13 1.22 1280000
1996-03-28 1.22 1.22 1.13 1.19 1436000
1996-03-29 1.19 1.31 1.16 1.31 1214400
1996-04-01 1.31 1.31 1.25 1.31 542400
1996-04-02 1.25 1.41 1.25 1.38 1124800
1996-04-03 1.38 1.56 1.38 1.50 1226400
1996-04-04 1.56 1.56 1.50 1.50 624800
1996-04-08 1.39 1.41 1.28 1.41 777600
1996-04-09 1.44 1.47 1.31 1.34 932000
1996-04-10 1.38 1.47 1.31 1.31 558400
1996-04-11 1.31 1.38 1.30 1.34 352800
1996-04-12 1.31 1.44 1.31 1.38 236800
1996-04-15 1.38 1.47 1.38 1.41 241600
1996-04-16 1.47 1.56 1.38 1.44 680000
1996-04-17 1.47 1.47 1.38 1.44 238400
1996-04-18 1.44 1.44 1.34 1.34 229600
1996-04-19 1.41 1.41 1.28 1.31 524000
1996-04-22 1.28 1.34 1.28 1.34 254400
1996-04-23 1.31 1.38 1.16 1.28 2181600
1996-04-24 1.28 1.28 1.22 1.28 456000
1996-04-25 1.28 1.53 1.22 1.53 1743200
1996-04-26 1.50 1.75 1.50 1.66 3324800
1996-04-29 1.66 1.66 1.59 1.63 537600
1996-04-30 1.66 1.69 1.59 1.69 217600
1996-05-01 1.69 1.69 1.59 1.63 340800
1996-05-02 1.66 1.66 1.47 1.53 560000
1996-05-03 1.47 1.56 1.47 1.50 404000
1996-05-06 1.47 1.53 1.41 1.44 641600
1996-05-07 1.47 1.47 1.34 1.36 380800
1996-05-08 1.41 1.41 1.34 1.41 331200
1996-05-09 1.41 1.56 1.38 1.56 1268800
1996-05-10 1.56 1.63 1.53 1.61 470400
1996-05-13 1.63 1.66 1.56 1.59 463200
1996-05-14 1.66 1.72 1.53 1.59 2624000
1996-05-15 1.59 1.59 1.50 1.50 439200
1996-05-16 1.56 1.56 1.41 1.42 956800
1996-05-17 1.41 1.53 1.41 1.47 377600
1996-05-20 1.41 1.53 1.41 1.44 292800
1996-05-21 1.47 1.47 1.41 1.44 214400
1996-05-22 1.47 1.47 1.41 1.41 190400
1996-05-23 1.41 1.53 1.41 1.50 1643200
1996-05-24 1.50 1.50 1.41 1.47 204000
1996-05-28 1.47 1.47 1.38 1.47 504800
1996-05-29 1.47 1.47 1.38 1.39 557600
1996-05-30 1.44 1.47 1.39 1.42 508000
1996-05-31 1.47 1.47 1.41 1.42 67200
1996-06-03 1.42 1.50 1.41 1.41 170400
1996-06-04 1.38 1.47 1.38 1.47 325600
1996-06-05 1.42 1.42 1.33 1.41 636800
1996-06-06 1.33 1.41 1.30 1.36 380800
1996-06-07 1.30 1.34 1.28 1.30 766400
1996-06-10 1.30 1.34 1.27 1.31 362400
1996-06-11 1.31 1.31 1.23 1.28 532800
1996-06-12 1.23 1.31 1.22 1.22 1232000
1996-06-13 1.22 1.27 1.16 1.22 762400
1996-06-14 1.23 1.25 1.19 1.20 287200
1996-06-17 1.20 1.25 1.17 1.25 361600
1996-06-18 1.25 1.25 1.13 1.16 588000
1996-06-19 1.19 1.22 1.13 1.17 724000
1996-06-20 1.13 1.20 1.11 1.19 260000
1996-06-21 1.11 1.19 1.08 1.08 1155200
1996-06-24 1.06 1.09 0.94 0.97 1410400
1996-06-25 0.95 1.05 0.95 1.02 630400
1996-06-26 0.97 1.05 0.94 0.94 1258400
1996-06-27 0.98 1.05 0.98 1.00 376000
1996-06-28 1.00 1.16 1.00 1.13 389600
1996-07-01 1.16 1.16 1.08 1.13 618400
1996-07-02 1.09 1.13 1.02 1.02 383200
1996-07-03 1.02 1.09 1.00 1.08 324000
1996-07-05 1.09 1.09 1.00 1.00 53600
1996-07-08 1.09 1.09 1.00 1.00 241600
1996-07-09 1.06 1.06 1.00 1.02 377600
1996-07-10 1.00 1.06 0.97 0.97 504800
1996-07-11 0.95 1.00 0.89 0.97 813600
1996-07-12 0.97 0.98 0.94 0.95 773600
1996-07-15 0.98 0.98 0.95 0.95 463200
1996-07-16 0.98 0.98 0.83 0.88 836000
1996-07-17 0.91 0.94 0.86 0.91 700000
1996-07-18 0.88 0.92 0.86 0.88 276800
1996-07-19 0.84 0.92 0.84 0.88 268000
1996-07-22 0.83 0.86 0.80 0.80 244000
1996-07-23 0.88 0.88 0.80 0.88 356800
1996-07-24 0.88 0.88 0.72 0.73 1354400
1996-07-25 0.77 0.84 0.72 0.75 1144000
1996-07-26 0.75 0.84 0.75 0.84 619200
1996-07-29 0.84 0.89 0.77 0.81 508000
1996-07-30 0.89 0.89 0.81 0.84 162400
1996-07-31 0.89 0.92 0.88 0.91 387200
1996-08-01 0.92 1.03 0.88 1.02 473600
1996-08-02 1.02 1.13 1.00 1.05 676800
1996-08-05 1.09 1.09 1.03 1.03 360800
1996-08-06 1.03 1.09 1.03 1.09 135200
1996-08-07 1.09 1.13 1.03 1.11 331200
1996-08-08 1.11 1.11 1.02 1.02 582400
1996-08-09 1.06 1.06 0.97 1.05 654400
1996-08-12 1.06 1.08 1.00 1.02 420000
1996-08-13 0.97 1.02 0.91 0.97 276000
1996-08-14 1.00 1.00 0.92 0.95 737600
1996-08-15 0.92 1.09 0.92 1.05 530400
1996-08-16 1.06 1.13 1.02 1.13 267200
1996-08-19 1.13 1.13 1.05 1.09 215200
1996-08-20 1.13 1.13 1.05 1.11 178400
1996-08-21 1.08 1.13 1.05 1.05 248800
1996-08-22 1.09 1.09 1.02 1.05 972000
1996-08-23 1.03 1.06 1.03 1.03 339200
1996-08-26 1.03 1.08 1.03 1.08 500000
1996-08-27 1.03 1.08 1.02 1.02 722400
1996-08-28 1.08 1.08 1.02 1.03 235200
1996-08-29 1.03 1.08 1.03 1.06 180000
1996-08-30 1.06 1.06 1.02 1.02 501600
1996-09-03 1.05 1.05 0.95 1.02 268000
1996-09-04 1.02 1.03 0.97 0.98 297600
1996-09-05 0.97 1.03 0.97 1.00 481600
1996-09-06 1.03 1.06 0.97 1.00 303200
1996-09-09 1.00 1.06 1.00 1.00 92800
1996-09-10 1.00 1.05 1.00 1.00 192800
1996-09-11 1.02 1.05 1.00 1.05 682400
1996-09-12 1.06 1.06 1.00 1.06 115200
1996-09-13 1.09 1.09 1.05 1.07 364000
1996-09-16 1.06 1.13 1.06 1.08 309600
1996-09-17 1.13 1.41 1.13 1.31 2719200
1996-09-18 1.27 1.41 1.25 1.30 1327200
1996-09-19 1.30 1.59 1.30 1.52 3379200
1996-09-20 1.47 1.69 1.47 1.53 3669600
1996-09-23 1.52 1.63 1.44 1.56 1553600
1996-09-24 1.59 1.59 1.50 1.55 1496800
1996-09-25 1.59 1.61 1.55 1.55 511200
1996-09-26 1.55 1.67 1.55 1.66 1350400
1996-09-27 1.67 1.67 1.58 1.66 793600
1996-09-30 1.67 1.67 1.58 1.58 447200
1996-10-01 1.58 1.59 1.50 1.52 1274400
1996-10-02 1.52 1.58 1.50 1.58 383200
1996-10-03 1.61 1.61 1.56 1.58 296000
1996-10-04 1.59 1.64 1.56 1.64 528000
1996-10-07 1.64 1.75 1.59 1.72 2380800
1996-10-08 1.73 1.73 1.67 1.69 1175200
1996-10-09 1.70 1.73 1.70 1.73 999200
1996-10-10 1.70 1.83 1.70 1.81 1368000
1996-10-11 1.77 1.81 1.67 1.78 1332800
1996-10-14 1.80 1.83 1.75 1.77 821600
1996-10-15 1.83 1.88 1.78 1.81 552000
1996-10-16 1.81 1.84 1.72 1.72 707200
1996-10-17 1.77 1.77 1.70 1.75 253600
1996-10-18 1.70 1.77 1.66 1.69 455200
1996-10-21 1.67 1.70 1.67 1.69 160800
1996-10-22 1.66 1.70 1.50 1.53 685600
1996-10-23 1.55 1.59 1.50 1.59 283200
1996-10-24 1.56 1.63 1.55 1.56 162400
1996-10-25 1.55 1.66 1.53 1.63 470400
1996-10-28 1.61 1.66 1.52 1.56 416800
1996-10-29 1.50 1.59 1.44 1.51 916800
1996-10-30 1.53 1.53 1.48 1.48 123200
1996-10-31 1.50 1.55 1.47 1.55 642400
1996-11-01 1.56 1.59 1.50 1.55 354400
1996-11-04 1.55 1.55 1.48 1.54 36800
1996-11-05 1.56 1.61 1.53 1.59 160000
1996-11-06 1.56 1.61 1.53 1.53 288800
1996-11-07 1.59 1.72 1.59 1.69 951200
1996-11-08 1.67 1.73 1.66 1.73 454400
1996-11-11 1.75 1.89 1.75 1.86 1068000
1996-11-12 1.89 1.95 1.78 1.84 1431200
1996-11-13 1.92 2.00 1.86 1.98 1595200
1996-11-14 1.98 2.00 1.94 1.94 435200
1996-11-15 1.94 2.00 1.83 1.86 1171200
1996-11-18 1.89 2.02 1.86 2.00 1296800
1996-11-19 2.09 2.17 2.08 2.14 2348000
1996-11-20 2.13 2.19 2.13 2.14 1080000
1996-11-21 2.14 2.17 2.08 2.14 2328800
1996-11-22 2.16 2.22 2.14 2.19 748000
1996-11-25 2.17 2.27 2.14 2.22 1166400
1996-11-26 2.25 2.25 2.17 2.23 1440800
1996-11-27 2.22 2.27 2.22 2.25 534400
1996-11-29 2.25 2.28 2.23 2.23 86400
1996-12-02 2.23 2.27 2.17 2.17 755200
1996-12-03 2.17 2.25 2.17 2.19 447200
1996-12-04 2.23 2.23 2.03 2.08 509600
1996-12-05 2.03 2.08 1.94 2.02 1051200
1996-12-06 1.97 2.05 1.89 2.05 858400
1996-12-09 2.06 2.25 2.06 2.19 574400
1996-12-10 2.36 2.38 2.13 2.13 912800
1996-12-11 2.05 2.13 2.03 2.06 234400
1996-12-12 2.16 2.31 2.13 2.22 1103200
1996-12-13 2.19 2.22 2.16 2.16 311200
1996-12-16 2.16 2.19 2.09 2.09 412800
1996-12-17 2.06 2.16 2.06 2.09 263200
1996-12-18 2.09 2.13 2.06 2.11 276800
1996-12-19 2.13 2.16 2.09 2.09 238400
1996-12-20 2.19 2.19 2.11 2.16 195200
1996-12-23 2.17 2.17 2.09 2.13 52800
1996-12-24 2.09 2.17 2.09 2.11 112000
1996-12-26 2.09 2.14 2.09 2.09 135200
1996-12-27 2.09 2.13 2.08 2.09 152800
1996-12-30 2.06 2.14 2.06 2.09 186400
1996-12-31 2.09 2.14 2.09 2.14 376800
1997-01-02 2.14 2.16 2.11 2.16 683200
1997-01-03 2.13 2.31 2.13 2.30 1020800
1997-01-06 2.31 2.31 2.25 2.30 261600
1997-01-07 2.25 2.47 2.22 2.42 1580000
1997-01-08 2.47 2.72 2.47 2.65 3544000
1997-01-09 2.63 2.75 2.63 2.73 1966400
1997-01-10 2.72 3.09 2.67 2.98 3883200
1997-01-13 2.94 2.97 2.88 2.88 897600
1997-01-14 2.89 3.08 2.89 3.03 1865600
1997-01-15 3.09 3.09 2.94 2.94 1483200
1997-01-16 3.00 3.00 2.94 3.00 601600
1997-01-17 2.94 3.00 2.94 2.94 1077600
1997-01-20 2.92 2.95 2.91 2.94 1261600
1997-01-21 2.91 2.94 2.88 2.92 1230400
1997-01-22 2.89 2.94 2.88 2.91 567200
1997-01-23 2.88 2.94 2.88 2.88 1962400
1997-01-24 2.88 2.94 2.84 2.94 2002400
1997-01-27 2.91 3.02 2.91 2.98 802400
1997-01-28 3.00 3.05 2.94 3.00 497600
1997-01-29 2.95 3.02 2.95 2.95 404000
1997-01-30 2.95 3.08 2.95 3.06 884000
1997-01-31 3.03 3.20 3.02 3.11 1401600
1997-02-03 3.16 3.16 3.03 3.06 444000
1997-02-04 3.05 3.08 3.03 3.08 186400
1997-02-05 3.03 3.08 3.02 3.05 1737600
1997-02-06 3.02 3.02 2.81 2.81 1340800
1997-02-07 2.81 2.94 2.81 2.89 384000
1997-02-10 2.89 2.92 2.84 2.84 874400
1997-02-11 2.84 2.91 2.84 2.86 657600
1997-02-12 2.84 3.14 2.84 3.05 2747200
1997-02-13 3.05 3.08 2.97 3.00 457600
1997-02-14 2.97 2.97 2.88 2.94 486400
1997-02-18 2.94 2.94 2.70 2.78 912800
1997-02-19 2.78 2.81 2.73 2.81 289600
1997-02-20 2.81 2.81 2.72 2.73 759200
1997-02-21 2.69 2.72 2.44 2.50 955200
1997-02-24 2.44 2.50 2.44 2.49 344800
1997-02-25 2.44 2.53 2.44 2.53 454400
1997-02-26 2.48 2.53 2.41 2.41 288800
1997-02-27 2.41 2.45 2.41 2.45 216800
1997-02-28 2.39 2.50 2.38 2.48 257600
1997-03-03 2.50 2.53 2.44 2.51 734400
1997-03-04 2.47 2.73 2.47 2.73 1497600
1997-03-05 2.67 2.75 2.66 2.73 312000
1997-03-06 2.67 2.73 2.67 2.70 133600
1997-03-07 2.67 2.73 2.66 2.66 287200
1997-03-10 2.73 2.75 2.66 2.75 58400
1997-03-11 2.66 2.75 2.66 2.70 32000
1997-03-12 2.67 2.88 2.67 2.88 620000
1997-03-13 2.83 2.89 2.81 2.81 608800
1997-03-14 2.81 2.91 2.81 2.81 364000
1997-03-17 2.83 2.88 2.83 2.83 432000
1997-03-18 2.83 2.98 2.83 2.95 1371200
1997-03-19 2.91 2.98 2.77 2.77 1321600
1997-03-20 2.77 2.78 2.50 2.73 1136000
1997-03-21 2.72 2.78 2.69 2.69 57600
1997-03-24 2.69 2.69 2.56 2.56 320000
1997-03-25 2.56 2.70 2.56 2.70 105600
1997-03-26 2.72 2.72 2.66 2.66 247200
1997-03-27 2.67 2.69 2.55 2.59 348800
1997-03-31 2.52 2.53 2.44 2.53 323200
1997-04-01 2.44 2.53 2.44 2.53 88000
1997-04-02 2.56 2.83 2.56 2.73 1444000
1997-04-03 2.69 2.89 2.69 2.88 528800
1997-04-04 2.89 3.14 2.86 3.13 1675200
1997-04-07 3.13 3.25 3.03 3.17 1180800
1997-04-08 3.16 3.22 3.09 3.22 322400
1997-04-09 3.22 3.22 3.09 3.19 340800
1997-04-10 3.09 3.19 3.09 3.09 205600
1997-04-11 3.06 3.14 3.06 3.09 363200
1997-04-14 3.06 3.13 3.06 3.13 596800
1997-04-15 3.03 3.09 3.03 3.03 381600
1997-04-16 3.03 3.09 3.03 3.08 328000
1997-04-17 3.08 3.13 3.06 3.11 694400
1997-04-18 3.13 3.19 3.06 3.14 651200
1997-04-21 3.09 3.22 3.09 3.13 345600
1997-04-22 3.19 3.19 3.09 3.13 280000
1997-04-23 3.09 3.19 3.09 3.13 374400
1997-04-24 3.11 3.14 3.09 3.09 159200
1997-04-25 3.13 3.16 2.86 2.88 492000
1997-04-28 2.81 2.81 2.66 2.73 299200
1997-04-29 2.69 3.05 2.69 2.97 632000
1997-04-30 3.00 3.02 2.95 2.95 212800
1997-05-01 2.92 3.00 2.91 2.94 490400
1997-05-02 2.94 2.94 2.86 2.88 440800
1997-05-05 2.91 2.95 2.86 2.95 1183200
1997-05-06 3.06 3.31 3.06 3.25 2748000
1997-05-07 3.28 3.50 3.19 3.50 1988800
1997-05-08 3.50 3.66 3.34 3.56 929600
1997-05-09 3.66 3.72 3.56 3.70 1231200
1997-05-12 3.63 3.67 3.53 3.58 608000
1997-05-13 3.66 3.75 3.56 3.72 2036800
1997-05-14 3.75 3.75 3.66 3.73 448800
1997-05-15 3.67 3.78 3.67 3.78 1452800
1997-05-16 3.75 3.94 3.63 3.88 1912800
1997-05-19 3.86 4.14 3.83 4.09 2242400
1997-05-20 4.06 4.13 3.83 3.88 3400800
1997-05-21 3.88 3.91 3.75 3.81 1915200
1997-05-22 3.80 3.83 3.78 3.81 584800
1997-05-23 3.80 3.82 3.75 3.81 3538400
1997-05-27 3.84 4.02 3.80 3.98 1138400
1997-05-28 4.00 4.20 3.98 4.06 1610400
1997-05-29 4.09 4.09 3.94 3.98 314400
1997-05-30 3.75 3.95 3.69 3.92 6516000
1997-06-02 4.00 4.00 3.94 3.95 1898400
1997-06-03 3.97 3.97 3.89 3.89 1003200
1997-06-04 3.89 3.98 3.87 3.94 1682400
1997-06-05 3.91 3.94 3.84 3.88 744800
1997-06-06 3.92 4.13 3.84 4.00 1253600
1997-06-09 4.03 4.27 4.03 4.13 1184000
1997-06-10 4.16 4.22 3.95 3.98 480000
1997-06-11 3.94 4.00 3.72 3.84 660800
1997-06-12 3.80 4.00 3.80 4.00 3547200
1997-06-13 4.00 4.06 3.84 3.88 828000
1997-06-16 3.91 4.13 3.91 4.09 960800
1997-06-17 4.06 4.28 4.06 4.20 1196800
1997-06-18 4.16 4.41 4.03 4.38 1699200
1997-06-19 4.41 4.41 4.22 4.38 496800
1997-06-20 4.38 4.66 4.34 4.58 1152000
1997-06-23 4.63 4.69 4.50 4.67 747200
1997-06-24 4.67 4.67 4.59 4.64 475200
1997-06-25 4.59 4.78 4.50 4.69 822400
1997-06-26 4.72 4.72 4.56 4.56 440800
1997-06-27 4.67 4.69 4.41 4.48 526400
1997-06-30 4.41 4.56 4.28 4.56 909600
1997-07-01 4.56 4.56 4.44 4.44 295200
1997-07-02 4.44 4.66 4.28 4.59 675200
1997-07-03 4.59 4.63 4.48 4.49 118400
1997-07-07 4.56 4.69 4.47 4.69 604800
1997-07-08 4.69 5.11 4.61 5.08 1644000
1997-07-09 5.17 5.55 5.13 5.41 2163200
1997-07-10 5.47 5.53 5.13 5.16 1764000
1997-07-11 5.19 5.19 5.06 5.08 546400
1997-07-14 5.11 5.28 5.06 5.26 619200
1997-07-15 5.27 5.28 5.19 5.19 685600
1997-07-16 5.19 5.27 5.19 5.19 814400
1997-07-17 5.22 5.22 4.81 4.84 1057600
1997-07-18 4.88 5.00 4.75 4.94 800000
1997-07-21 4.88 5.00 4.81 4.94 295200
1997-07-22 4.91 5.25 4.91 5.20 844000
1997-07-23 5.22 5.52 5.16 5.31 1460000
1997-07-24 5.44 5.66 5.22 5.59 1216000
1997-07-25 5.63 5.78 5.56 5.78 2105600
1997-07-28 5.63 5.78 5.61 5.75 772800
1997-07-29 5.59 5.78 5.56 5.66 661600
1997-07-30 5.78 5.78 5.56 5.69 609600
1997-07-31 5.66 5.78 5.66 5.66 75200
1997-08-01 5.78 5.78 5.13 5.38 2396000
1997-08-04 5.44 5.44 5.28 5.44 400000
1997-08-05 5.44 5.84 5.38 5.75 1835200
1997-08-06 5.75 6.08 5.72 5.98 2072800
1997-08-07 6.09 6.16 5.86 6.03 1516000
1997-08-08 5.81 5.97 5.53 5.69 1271200
1997-08-11 5.63 5.72 5.50 5.53 768000
1997-08-12 5.69 5.88 5.56 5.63 640000
1997-08-13 5.84 6.09 5.73 6.06 1060000
1997-08-14 6.05 6.13 5.94 6.09 570400
1997-08-15 6.00 6.09 5.81 5.97 486400
1997-08-18 6.03 6.25 5.97 6.19 564800
1997-08-19 6.23 6.66 6.13 6.66 2458400
1997-08-20 6.53 7.31 6.53 7.22 1871200
1997-08-21 7.22 7.23 7.06 7.19 1271200
1997-08-22 6.56 7.20 6.56 7.17 1580800
1997-08-25 7.17 7.41 7.06 7.13 1296000
1997-08-26 7.14 7.30 7.11 7.22 635200
1997-08-27 7.22 7.53 7.22 7.50 1466400
1997-08-28 7.44 7.53 7.41 7.42 651200
1997-08-29 7.45 7.53 7.39 7.39 1551200
1997-09-02 7.39 7.47 7.33 7.34 1316000
1997-09-03 7.39 7.39 7.22 7.23 629600
1997-09-04 7.25 7.39 7.19 7.39 440800
1997-09-05 7.41 7.50 7.34 7.46 412000
1997-09-08 7.50 7.75 7.33 7.59 1135200
1997-09-09 7.72 7.72 7.56 7.69 369600
1997-09-10 7.73 7.73 7.39 7.72 1169600
1997-09-11 7.73 8.13 7.72 8.09 896000
1997-09-12 8.09 8.09 7.78 7.84 482400
1997-09-15 7.94 8.14 7.78 7.94 801600
1997-09-16 7.97 7.97 7.56 7.64 1068000
1997-09-17 7.66 7.72 7.58 7.69 500000
1997-09-18 7.75 7.86 7.56 7.70 383200
1997-09-19 7.60 7.91 7.50 7.86 1290400
1997-09-22 8.19 8.50 8.00 8.44 1331200
1997-09-23 8.47 8.50 8.34 8.38 487200
1997-09-24 8.47 8.47 8.20 8.20 392800
1997-09-25 8.20 8.38 8.11 8.27 656000
1997-09-26 8.28 8.28 8.13 8.25 148000
1997-09-29 8.13 8.45 8.13 8.45 512800
1997-09-30 8.50 8.69 8.34 8.64 1286400
1997-10-01 8.69 8.69 8.27 8.31 571200
1997-10-02 8.31 8.44 8.25 8.33 922400
1997-10-03 8.38 8.53 8.25 8.31 432000
1997-10-06 8.50 8.64 8.41 8.61 882400
1997-10-07 8.63 8.66 8.45 8.59 500000
1997-10-08 8.69 8.72 8.56 8.66 484000
1997-10-09 8.69 9.09 8.56 8.81 811200
1997-10-10 8.88 9.00 8.56 8.59 772000
1997-10-13 8.81 8.81 8.19 8.32 728800
1997-10-14 8.28 8.47 8.23 8.25 376800
1997-10-15 8.00 8.19 7.97 8.05 579200
1997-10-16 8.00 8.13 7.56 7.66 887200
1997-10-17 7.44 7.63 6.36 7.30 3966400
1997-10-20 7.19 7.33 6.67 6.88 1809600
1997-10-21 6.89 7.14 6.83 7.08 1780800
1997-10-22 7.09 7.64 7.09 7.64 838400
1997-10-23 7.39 7.63 7.16 7.41 637600
1997-10-24 7.41 7.50 6.92 6.95 1420000
1997-10-27 6.31 6.56 5.91 6.22 2289600
1997-10-28 5.25 7.13 5.22 7.13 5983200
1997-10-29 7.16 7.16 6.34 6.43 1489600
1997-10-30 5.81 6.47 5.81 6.02 1555200
1997-10-31 6.13 6.16 5.75 5.82 682400
1997-11-03 5.80 6.50 5.80 6.38 1764800
1997-11-04 6.38 6.63 6.16 6.48 954400
1997-11-05 6.64 7.16 6.47 6.84 2564800
1997-11-06 6.88 7.00 6.81 6.85 705600
1997-11-07 6.56 6.88 6.41 6.52 987200
1997-11-10 6.52 6.78 6.22 6.31 472000
1997-11-11 6.28 6.44 5.89 5.98 644000
1997-11-12 5.66 6.00 5.19 5.31 1349600
1997-11-13 5.52 5.63 5.00 5.44 1543200
1997-11-14 5.50 6.03 5.31 5.99 903200
1997-11-17 6.25 6.84 6.25 6.78 1268800
1997-11-18 6.88 7.09 6.55 6.63 1844000
1997-11-19 6.78 6.78 6.13 6.44 2251200
1997-11-20 6.56 6.78 6.44 6.73 2060800
1997-11-21 6.84 6.84 6.53 6.59 1387200
1997-11-24 6.61 6.69 5.89 5.94 1035200
1997-11-25 6.00 6.19 5.78 6.03 1276000
1997-11-26 6.16 6.19 5.91 6.13 713600
1997-11-28 6.11 6.17 6.06 6.06 272800
1997-12-01 6.20 6.30 6.06 6.30 740800
1997-12-02 6.19 6.50 6.13 6.41 1148800
1997-12-03 6.25 6.59 6.06 6.59 1158400
1997-12-04 6.66 6.72 6.41 6.66 1755200
1997-12-05 6.47 6.72 6.41 6.55 582400
1997-12-08 6.41 6.88 6.41 6.81 1269600
1997-12-09 6.69 6.84 6.53 6.64 413600
1997-12-10 6.56 6.72 6.19 6.23 599200
1997-12-11 6.00 6.22 5.63 5.73 1553600
1997-12-12 5.88 5.88 5.22 5.22 1129600
1997-12-15 5.47 5.47 4.56 4.63 2853600
1997-12-16 4.66 5.02 4.66 4.77 2212800
1997-12-17 4.91 4.91 4.59 4.59 1013600
1997-12-18 4.75 4.75 4.25 4.47 1045600
1997-12-19 4.19 4.63 4.19 4.55 1832000
1997-12-22 4.78 4.94 4.63 4.63 2056000
1997-12-23 4.75 4.75 4.53 4.64 1175200
1997-12-24 4.66 4.67 4.50 4.55 338400
1997-12-26 4.50 4.66 4.34 4.47 222400
1997-12-29 4.34 4.72 4.34 4.63 1546400
1997-12-30 4.56 4.91 4.56 4.80 1134400
1997-12-31 4.75 4.94 4.72 4.89 736000
1998-01-02 4.91 4.91 4.63 4.75 1259200
1998-01-05 4.80 5.27 4.72 5.27 3071200
1998-01-06 5.14 5.53 5.13 5.44 2186400
1998-01-07 5.34 5.70 5.31 5.52 3411200
1998-01-08 5.53 5.53 5.25 5.30 901600
1998-01-09 5.17 5.30 5.00 5.06 1351200
1998-01-12 4.72 5.08 4.61 5.06 2052800
1998-01-13 5.06 5.34 5.06 5.30 1217200
1998-01-14 5.41 5.75 5.41 5.53 1889200
1998-01-15 5.50 5.59 5.44 5.52 764800
1998-01-16 5.53 5.53 5.38 5.47 332400
1998-01-20 5.44 5.81 5.44 5.63 1596800
1998-01-21 5.53 5.63 5.34 5.53 802000
1998-01-22 5.50 5.50 5.13 5.30 444000
1998-01-23 5.34 5.34 5.06 5.06 670400
1998-01-26 5.19 5.19 4.88 4.94 721200
1998-01-27 5.00 5.00 4.75 4.80 2724400
1998-01-28 5.00 5.22 4.78 5.14 4498400
1998-01-29 5.44 6.13 5.06 6.06 5258000
1998-01-30 6.13 6.19 5.81 5.81 1536000
1998-02-02 6.13 6.13 5.94 5.97 2008000
1998-02-03 6.09 6.19 6.00 6.06 1453200
1998-02-04 6.13 7.03 5.94 6.86 2704400
1998-02-05 6.88 6.97 6.28 6.52 1604000
1998-02-06 6.59 6.63 6.22 6.31 1054400
1998-02-09 6.31 6.75 6.31 6.66 1049200
1998-02-10 6.56 6.94 6.56 6.91 954000
1998-02-11 6.94 6.94 6.75 6.93 1382800
1998-02-12 6.81 7.25 6.63 7.06 1266000
1998-02-13 7.06 7.53 7.00 7.44 946800
1998-02-17 7.44 7.69 7.09 7.14 3092800
1998-02-18 7.19 7.22 7.03 7.08 3187600
1998-02-19 7.03 7.03 6.75 6.81 4717600
1998-02-20 6.56 7.09 6.50 6.78 1788000
1998-02-23 6.75 6.94 6.53 6.90 1457200
1998-02-24 6.94 7.03 6.94 7.01 1992000
1998-02-25 7.00 7.44 7.00 7.23 1666800
1998-02-26 7.13 7.38 7.13 7.25 910400
1998-02-27 7.30 7.30 7.16 7.19 980800
1998-03-02 7.31 7.44 6.94 6.98 2076000
1998-03-03 6.81 6.94 6.56 6.64 882800
1998-03-04 6.50 6.66 6.44 6.56 1820400
1998-03-05 6.25 6.44 6.06 6.20 1783200
1998-03-06 6.25 6.47 6.19 6.31 888000
1998-03-09 6.28 6.28 5.81 6.02 1310800
1998-03-10 6.03 6.22 6.00 6.18 353600
1998-03-11 6.25 6.56 6.23 6.50 610000
1998-03-12 6.44 6.53 6.44 6.53 529200
1998-03-13 6.50 6.58 6.50 6.53 196400
1998-03-16 6.53 6.69 6.50 6.53 1280400
1998-03-17 6.50 6.75 6.50 6.73 1114800
1998-03-18 6.69 6.75 6.44 6.63 939200
1998-03-19 6.88 7.13 6.81 7.00 2326800
1998-03-20 7.03 7.19 6.56 6.61 698800
1998-03-23 6.63 6.94 6.38 6.75 946800
1998-03-24 6.75 6.81 6.66 6.68 809600
1998-03-25 6.69 6.88 6.44 6.56 891200
1998-03-26 6.56 6.78 6.53 6.59 1039200
1998-03-27 6.63 6.72 6.59 6.59 380400
1998-03-30 6.59 6.70 6.56 6.61 258000
1998-03-31 6.56 6.66 6.38 6.38 334000
1998-04-01 6.39 6.66 6.38 6.59 436400
1998-04-02 6.50 6.59 6.13 6.28 1903200
1998-04-03 6.16 6.28 6.00 6.19 1732000
1998-04-06 6.19 6.19 5.97 6.09 862400
1998-04-07 6.13 6.13 5.53 5.78 1254000
1998-04-08 5.81 5.91 5.44 5.45 1469600
1998-04-09 5.47 5.66 5.44 5.50 735600
1998-04-13 5.50 5.63 5.28 5.28 500000
1998-04-14 5.34 5.44 5.25 5.44 1873200
1998-04-15 5.50 6.03 5.47 5.88 2055200
1998-04-16 5.94 5.94 5.56 5.63 432000
1998-04-17 5.56 5.70 5.56 5.61 326400
1998-04-20 5.53 6.20 5.44 5.92 1202400
1998-04-21 6.00 6.19 5.88 5.94 650400
1998-04-22 6.03 6.06 5.75 5.97 577200
1998-04-23 5.97 6.00 5.75 5.90 279600
1998-04-24 5.94 5.97 5.84 5.97 342800
1998-04-27 5.63 5.97 5.63 5.97 528000
1998-04-28 6.00 6.25 5.97 6.06 453600
1998-04-29 6.06 6.16 6.06 6.09 736400
1998-04-30 6.09 6.16 5.97 5.97 435600
1998-05-01 6.03 6.47 5.97 6.44 1302800
1998-05-04 6.44 6.64 6.41 6.50 660800
1998-05-05 6.50 6.63 6.47 6.50 528000
1998-05-06 6.50 6.59 6.41 6.44 364800
1998-05-07 6.42 6.42 6.33 6.41 308400
1998-05-08 6.34 6.39 6.34 6.36 147200
1998-05-11 6.38 6.47 6.00 6.16 611600
1998-05-12 6.19 6.25 6.13 6.17 363200
1998-05-13 6.28 6.28 6.16 6.16 127200
1998-05-14 6.16 6.22 6.00 6.06 737600
1998-05-15 6.13 6.13 5.72 5.88 380000
1998-05-18 5.81 5.88 5.63 5.72 477600
1998-05-19 5.63 5.88 5.63 5.81 160800
1998-05-20 5.78 5.88 5.50 5.63 176400
1998-05-21 5.69 5.69 5.38 5.39 513600
1998-05-22 5.41 5.44 4.97 5.00 1214800
1998-05-26 5.06 5.06 4.06 4.38 2330400
1998-05-27 4.56 4.81 4.50 4.72 2579600
1998-05-28 4.81 5.34 4.81 5.25 1215600
1998-05-29 5.28 5.41 5.25 5.25 1080000
1998-06-01 5.09 5.28 4.67 4.75 2208400
1998-06-02 4.78 4.84 4.41 4.53 1184800
1998-06-03 4.56 4.59 4.44 4.53 712400
1998-06-04 4.53 4.63 4.47 4.56 492000
1998-06-05 4.56 4.97 4.56 4.94 682400
1998-06-08 5.06 5.16 5.00 5.06 667600
1998-06-09 5.16 5.31 5.06 5.16 854800
1998-06-10 5.19 5.33 5.09 5.09 1246000
1998-06-11 5.09 5.13 4.67 4.73 963200
1998-06-12 4.72 4.88 4.59 4.66 425200
1998-06-15 4.63 4.66 4.19 4.23 1908800
1998-06-16 4.25 4.38 4.09 4.14 1627200
1998-06-17 4.16 4.25 4.13 4.25 1429200
1998-06-18 4.22 4.25 4.03 4.09 969600
1998-06-19 4.22 4.22 4.06 4.14 443200
1998-06-22 4.16 4.22 4.06 4.16 1207600
1998-06-23 4.22 4.44 4.17 4.30 1110800
1998-06-24 4.31 4.64 4.31 4.53 582400
1998-06-25 4.50 4.66 4.47 4.50 637200
1998-06-26 4.44 4.53 4.44 4.47 1531600
1998-06-29 4.50 4.63 4.47 4.56 3291600
1998-06-30 4.53 4.56 4.41 4.42 353600
1998-07-01 4.48 4.53 4.44 4.53 1105200
1998-07-02 4.44 4.50 4.38 4.44 507600
1998-07-06 4.03 4.25 3.50 3.59 1889200
1998-07-07 3.56 3.63 3.53 3.61 782400
1998-07-08 2.70 2.75 2.42 2.59 12668800
1998-07-09 2.56 2.72 2.50 2.69 2539200
1998-07-10 2.66 2.72 2.61 2.67 1834800
1998-07-13 2.67 2.94 2.63 2.86 1453200
1998-07-14 2.92 3.08 2.86 3.03 1714800
1998-07-15 3.11 3.38 3.09 3.25 1956000
1998-07-16 3.25 3.44 3.22 3.23 963600
1998-07-17 3.25 3.36 3.25 3.28 549200
1998-07-20 3.31 3.31 3.22 3.25 590000
1998-07-21 3.25 3.28 3.19 3.19 890800
1998-07-22 3.19 3.22 2.91 3.02 460000
1998-07-23 3.06 3.09 2.84 2.88 834800
1998-07-24 2.97 3.00 2.84 2.91 816800
1998-07-27 2.84 3.00 2.81 2.92 389200
1998-07-28 2.84 2.95 2.56 2.73 1046400
1998-07-29 2.78 2.84 2.78 2.80 304400
1998-07-30 2.81 2.84 2.75 2.84 581600
1998-07-31 2.88 3.00 2.81 2.89 666400
1998-08-03 2.94 3.24 2.81 3.22 1241200
1998-08-04 3.22 3.66 3.16 3.41 2495200
1998-08-05 3.48 3.63 3.16 3.44 782000
1998-08-06 3.50 4.06 3.31 3.75 1388400
1998-08-07 3.75 4.25 3.69 4.09 1198000
1998-08-10 4.13 4.19 3.78 3.91 1030800
1998-08-11 3.77 3.84 3.63 3.84 393200
1998-08-12 3.88 4.22 3.88 4.16 1760000
1998-08-13 4.03 4.13 3.97 4.09 282800
1998-08-14 4.13 4.13 4.00 4.09 363200
1998-08-17 4.00 4.38 4.00 4.38 383600
1998-08-18 4.38 4.56 4.22 4.50 713200
1998-08-19 4.52 4.52 4.05 4.05 602800
1998-08-20 4.00 4.22 3.81 4.06 653600
1998-08-21 4.06 4.19 3.88 4.09 295200
1998-08-24 4.25 4.25 4.06 4.22 163200
1998-08-25 4.25 4.47 3.95 4.13 677600
1998-08-26 4.00 4.22 3.78 4.13 1981600
1998-08-27 4.00 4.19 3.94 4.09 1680800
1998-08-28 4.06 4.59 4.00 4.38 2190000
1998-08-31 4.34 4.41 3.94 4.00 1432400
1998-09-01 4.03 4.06 3.94 4.06 1492400
1998-09-02 4.13 4.19 4.00 4.16 691200
1998-09-03 4.13 4.13 3.95 3.97 520800
1998-09-04 4.00 4.03 3.94 4.00 430000
1998-09-08 4.13 4.31 3.95 4.13 599600
1998-09-09 3.97 4.16 3.97 4.06 774000
1998-09-10 3.97 4.20 3.84 4.19 656000
1998-09-11 4.27 4.44 4.16 4.31 675200
1998-09-14 4.31 4.75 4.25 4.64 528800
1998-09-15 4.44 4.56 4.34 4.34 548400
1998-09-16 4.44 4.50 4.09 4.27 273600
1998-09-17 4.25 4.34 4.00 4.22 532800
1998-09-18 4.25 4.25 4.16 4.19 180000
1998-09-21 4.19 4.47 4.09 4.39 377200
1998-09-22 4.44 4.50 4.34 4.41 338800
1998-09-23 4.47 4.72 4.38 4.67 747200
1998-09-24 4.66 4.81 4.64 4.73 1046400
1998-09-25 4.72 4.78 4.66 4.72 634000
1998-09-28 4.72 4.84 4.72 4.75 815200
1998-09-29 4.75 4.78 4.64 4.66 462000
1998-09-30 4.63 4.75 4.56 4.66 321600
1998-10-01 4.50 4.53 4.28 4.44 452800
1998-10-02 4.34 4.38 4.13 4.22 606400
1998-10-05 4.22 4.25 4.13 4.16 553600
1998-10-06 4.31 4.44 4.30 4.34 201200
1998-10-07 4.34 4.44 3.69 3.98 538400
1998-10-08 3.88 3.88 3.25 3.77 1106800
1998-10-09 3.81 3.97 3.72 3.92 945200
1998-10-12 4.00 4.34 4.00 4.31 546400
1998-10-13 4.31 4.31 3.91 3.94 409200
1998-10-14 4.03 4.59 3.89 4.47 644400
1998-10-15 4.44 4.56 4.44 4.53 309600
1998-10-16 4.47 4.78 4.47 4.66 712400
1998-10-19 4.63 4.78 4.63 4.72 226400
1998-10-20 4.69 4.94 4.69 4.77 539600
1998-10-21 4.81 4.81 4.53 4.81 98400
1998-10-22 4.75 5.00 4.53 5.00 305600
1998-10-23 4.91 5.75 4.91 5.25 1947200
1998-10-26 5.34 5.59 5.25 5.53 955200
1998-10-27 5.59 5.88 5.50 5.75 1115600
1998-10-28 5.78 6.16 5.77 5.88 1374400
1998-10-29 5.94 5.94 5.28 5.50 1115600
1998-10-30 5.75 6.06 5.75 5.95 942400
1998-11-02 5.95 6.13 5.78 6.13 786800
1998-11-03 6.16 6.38 6.03 6.27 1307600
1998-11-04 6.28 6.28 6.25 6.25 562400
1998-11-05 6.16 6.34 6.13 6.25 321600
1998-11-06 6.22 6.28 6.00 6.13 573200
1998-11-09 6.06 6.13 5.84 5.94 1564800
1998-11-10 5.88 6.03 5.88 5.97 932800
1998-11-11 6.06 6.44 6.06 6.28 1203200
1998-11-12 6.31 6.50 6.31 6.38 275600
1998-11-13 6.44 6.73 6.38 6.59 746800
1998-11-16 6.56 6.75 6.31 6.45 293600
1998-11-17 6.38 6.50 6.19 6.25 377200
1998-11-18 6.25 6.44 6.25 6.28 219600
1998-11-19 6.25 6.31 6.25 6.30 273200
1998-11-20 6.31 7.06 6.27 6.91 1028400
1998-11-23 7.00 7.47 6.91 7.31 1710800
1998-11-24 8.16 8.28 7.88 8.17 9312000
1998-11-25 8.22 8.22 7.95 8.06 1005200
1998-11-27 7.98 8.00 7.56 7.73 1442400
1998-11-30 7.69 7.81 7.31 7.41 1577600
1998-12-01 7.34 7.84 7.34 7.66 682000
1998-12-02 7.75 7.75 7.59 7.75 1149200
1998-12-03 7.72 8.38 7.66 8.06 2415200
1998-12-04 8.16 8.41 8.03 8.31 1297600
1998-12-07 8.41 8.56 8.41 8.53 1172400
1998-12-08 8.50 8.59 8.36 8.53 938400
1998-12-09 8.50 8.81 8.50 8.53 604800
1998-12-10 8.53 8.59 8.02 8.02 896400
1998-12-11 8.13 8.69 7.63 8.61 1408400
1998-12-14 8.69 8.72 8.00 8.19 755600
1998-12-15 8.03 8.41 8.03 8.28 1114000
1998-12-16 8.30 8.41 7.88 8.03 446000
1998-12-17 8.00 8.25 8.00 8.08 878000
1998-12-18 8.05 8.25 8.00 8.06 732800
1998-12-21 8.06 8.81 8.06 8.75 1930000
1998-12-22 8.81 8.84 8.64 8.72 1212000
1998-12-23 8.75 8.75 8.56 8.56 568400
1998-12-24 8.52 8.59 8.47 8.47 85600
1998-12-28 8.56 8.59 8.38 8.38 130400
1998-12-29 8.31 8.44 8.09 8.41 224400
1998-12-30 8.19 8.50 8.16 8.47 173600
1998-12-31 8.44 9.00 8.44 8.97 856400
1999-01-04 8.97 9.09 8.31 8.45 294400
1999-01-05 8.44 9.03 8.41 9.03 402400
1999-01-06 9.09 9.31 9.03 9.13 426000
1999-01-07 9.13 9.13 8.72 8.86 263200
1999-01-08 8.86 9.59 8.86 9.19 422800
1999-01-11 9.38 9.50 9.09 9.50 114400
1999-01-12 9.38 9.50 9.28 9.38 406000
1999-01-13 9.25 9.34 8.97 9.25 240400
1999-01-14 9.13 9.31 8.91 8.92 361600
1999-01-15 8.78 9.39 8.78 9.38 396800
1999-01-19 9.25 9.44 8.97 9.16 116000
1999-01-20 9.25 9.94 9.13 9.75 558000
1999-01-21 9.75 9.84 9.25 9.72 894800
1999-01-22 9.69 9.69 9.23 9.23 389200
1999-01-25 9.22 10.09 9.22 9.78 434000
1999-01-26 9.72 9.81 9.50 9.50 383600
1999-01-27 9.59 9.66 8.97 8.97 188000
1999-01-28 8.69 9.13 8.63 8.88 662800
1999-01-29 8.84 9.00 8.84 8.94 762000
1999-02-01 8.94 9.00 7.94 7.94 572800
1999-02-02 7.81 7.92 7.19 7.69 3543600
1999-02-03 7.69 8.06 7.56 7.97 2246000
1999-02-04 8.09 8.09 7.47 7.47 1078000
1999-02-05 7.47 7.63 7.00 7.09 641200
1999-02-08 7.13 7.34 7.00 7.33 778000
1999-02-09 7.31 7.38 7.06 7.25 448800
1999-02-10 7.16 7.38 7.13 7.38 355600
1999-02-11 7.34 7.94 7.34 7.75 1084400
1999-02-12 7.70 7.75 7.25 7.25 2170800
1999-02-16 7.25 7.53 7.25 7.50 578800
1999-02-17 7.14 7.28 6.97 7.01 711200
1999-02-18 7.00 7.03 6.50 6.78 1394000
1999-02-19 6.78 7.09 6.72 7.00 423200
1999-02-22 6.94 7.22 6.84 7.22 300800
1999-02-23 7.13 7.72 7.13 7.72 732400
1999-02-24 8.06 8.50 7.91 8.22 2957200
1999-02-25 8.06 8.28 7.81 8.00 2506800
1999-02-26 8.00 8.00 7.56 7.59 1817600
1999-03-01 7.56 7.56 6.88 7.28 611200
1999-03-02 7.22 7.34 6.94 6.94 564800
1999-03-03 6.84 6.97 6.19 6.69 1637200
1999-03-04 6.78 7.30 6.78 7.19 684400
1999-03-05 7.28 7.31 7.19 7.22 671600
1999-03-08 7.22 7.31 6.97 7.00 1486800
1999-03-09 6.98 7.16 6.81 6.81 523600
1999-03-10 6.78 6.94 6.66 6.69 1088400
1999-03-11 6.63 6.84 6.63 6.69 285200
1999-03-12 6.81 6.81 6.34 6.44 349200
1999-03-15 6.44 6.48 6.13 6.19 587200
1999-03-16 6.31 6.31 6.19 6.23 973600
1999-03-17 6.25 6.59 6.16 6.53 1976800
1999-03-18 6.56 7.22 6.56 6.75 416800
1999-03-19 6.78 6.89 6.75 6.77 308800
1999-03-22 6.72 6.73 6.25 6.42 642000
1999-03-23 6.41 6.52 6.41 6.48 1017600
1999-03-24 6.56 6.88 6.47 6.69 772000
1999-03-25 6.84 7.22 6.75 7.06 872400
1999-03-26 7.13 7.16 6.62 7.00 516800
1999-03-29 7.06 7.23 6.81 7.23 277200
1999-03-30 7.06 7.81 7.06 7.69 772400
1999-03-31 7.75 8.13 7.70 7.97 1141600
1999-04-01 8.00 8.00 7.47 7.55 419600
1999-04-05 7.69 8.63 7.50 8.53 1737600
1999-04-06 8.50 8.78 8.44 8.55 1025200
1999-04-07 8.59 8.59 7.88 8.14 258400
1999-04-08 8.00 8.14 7.97 8.09 222400
1999-04-09 8.14 8.47 8.03 8.31 409200
1999-04-12 8.20 8.88 7.66 8.53 1840000
1999-04-13 8.50 8.59 7.91 8.03 601600
1999-04-14 8.06 8.25 7.84 7.84 307600
1999-04-15 7.84 8.25 7.78 8.25 496000
1999-04-16 8.00 8.31 8.00 8.23 522800
1999-04-19 8.23 8.28 7.50 7.72 436000
1999-04-20 7.69 8.28 7.69 8.22 452400
1999-04-21 8.13 8.81 8.13 8.81 813600
1999-04-22 8.81 8.81 8.38 8.55 638400
1999-04-23 8.47 8.55 8.25 8.50 318400
1999-04-26 8.31 8.88 8.31 8.63 639200
1999-04-27 8.53 8.75 8.31 8.31 170000
1999-04-28 8.31 8.53 8.22 8.28 524800
1999-04-29 8.28 8.31 8.09 8.09 352800
1999-04-30 8.19 8.28 8.03 8.16 876800
1999-05-03 8.00 8.09 8.00 8.03 1043600
1999-05-04 8.03 8.22 8.00 8.20 973200
1999-05-05 8.19 8.53 8.19 8.53 734800
1999-05-06 8.41 9.00 8.41 8.88 778000
1999-05-07 8.88 9.25 8.88 9.17 836000
1999-05-10 9.44 9.44 8.94 9.03 371600
1999-05-11 9.00 9.05 8.84 8.97 404000
1999-05-12 8.91 9.38 8.91 9.34 385200
1999-05-13 9.31 9.59 9.31 9.50 1274800
1999-05-14 9.38 9.50 9.06 9.20 426400
1999-05-17 8.81 9.44 8.81 9.41 304400
1999-05-18 9.31 9.73 9.30 9.66 302800
1999-05-19 9.63 9.76 9.41 9.66 1640400
1999-05-20 9.63 10.00 9.63 9.72 760000
1999-05-21 9.94 10.03 9.81 10.00 585600
1999-05-24 10.00 10.13 9.69 9.77 1543200
1999-05-25 9.78 9.78 9.44 9.56 837600
1999-05-26 9.81 10.34 9.69 10.00 2180000
1999-05-27 10.00 10.69 9.81 10.64 1359200
1999-05-28 10.50 10.53 10.28 10.45 1622800
1999-06-01 10.44 10.72 10.38 10.59 739600
1999-06-02 10.56 10.72 10.47 10.50 636000
1999-06-03 10.48 10.84 10.48 10.63 884000
1999-06-04 10.69 11.47 10.59 11.47 1213200
1999-06-07 11.50 12.00 11.38 11.92 1155200
1999-06-08 12.12 12.16 11.66 11.75 1071200
1999-06-09 11.98 12.00 11.44 11.50 1320400
1999-06-10 11.38 11.44 10.81 11.00 912800
1999-06-11 11.00 11.56 11.00 11.16 422400
1999-06-14 11.25 11.44 11.06 11.25 898400
1999-06-15 11.19 11.59 11.19 11.41 486800
1999-06-16 11.63 12.00 11.59 11.91 844400
1999-06-17 11.84 12.31 11.75 12.19 687600
1999-06-18 12.33 12.41 12.09 12.22 275200
1999-06-21 12.25 12.38 12.13 12.28 654800
1999-06-22 12.38 12.44 12.16 12.20 471600
1999-06-23 12.13 12.25 12.03 12.13 532000
1999-06-24 12.09 12.19 11.72 11.72 414400
1999-06-25 11.69 12.05 11.69 11.94 232800
1999-06-28 11.75 12.13 11.75 12.13 531200
1999-06-29 12.17 12.94 12.12 12.84 677600
1999-06-30 12.88 13.13 12.63 13.03 731600
1999-07-01 12.83 13.75 12.75 13.56 604000
1999-07-02 13.53 13.69 13.41 13.53 1243600
1999-07-06 13.58 14.00 13.50 13.67 750000
1999-07-07 13.67 14.00 13.56 13.88 708800
1999-07-08 13.91 14.09 13.75 14.09 1163600
1999-07-09 14.09 15.25 14.08 15.13 1924400
1999-07-12 15.17 15.59 15.13 15.30 1502400
1999-07-13 15.16 15.25 14.84 15.03 1251200
1999-07-14 14.98 15.94 14.98 15.81 676000
1999-07-15 15.88 17.00 15.88 16.84 1933200
1999-07-16 16.75 17.25 16.13 17.02 872400
1999-07-19 17.06 17.13 16.19 16.63 661600
1999-07-20 16.25 16.28 15.13 15.53 928400
1999-07-21 15.56 16.09 14.83 15.09 431200
1999-07-22 14.97 15.06 14.50 14.88 574000
1999-07-23 15.06 15.41 13.78 14.44 655600
1999-07-26 14.06 14.83 14.06 14.67 625200
1999-07-27 14.50 15.13 14.44 15.11 1019200
1999-07-28 15.19 16.44 15.13 16.00 790400
1999-07-29 16.00 16.70 15.50 15.50 701200
1999-07-30 15.59 15.94 14.75 15.47 458800
1999-08-02 15.32 15.56 14.88 15.13 316800
1999-08-03 15.25 15.53 13.88 14.19 1917600
1999-08-04 14.13 14.41 13.97 14.00 725200
1999-08-05 13.97 14.13 13.50 14.03 859200
1999-08-06 14.13 14.64 13.94 14.31 697600
1999-08-09 14.31 14.44 14.19 14.22 375200
1999-08-10 14.13 14.31 13.50 14.13 263200
1999-08-11 14.30 16.16 14.18 16.00 878800
1999-08-12 16.22 16.97 16.19 16.36 1679600
1999-08-13 16.59 17.69 16.56 17.38 1124400
1999-08-16 17.50 17.67 17.03 17.13 1110800
1999-08-17 17.16 17.22 16.34 16.34 991200
1999-08-18 16.36 16.44 15.69 16.27 1609600
1999-08-19 16.19 16.41 15.94 16.25 557200
1999-08-20 16.66 17.25 16.56 16.88 862800
1999-08-23 17.25 17.48 16.73 17.00 594800
1999-08-24 17.00 17.97 16.91 17.47 1383600
1999-08-25 18.28 18.63 17.88 17.98 2528000
1999-08-26 17.97 18.06 17.16 17.23 888000
1999-08-27 17.13 17.94 17.06 17.58 965600
1999-08-30 17.75 18.31 17.33 17.42 1215600
1999-08-31 17.48 17.69 17.25 17.52 1217200
1999-09-01 17.83 18.03 17.73 17.78 1200400
1999-09-02 17.72 17.73 17.14 17.34 531200
1999-09-03 17.81 18.23 17.72 17.91 881200
1999-09-07 18.00 18.50 17.44 17.55 1057200
1999-09-08 17.53 18.44 17.27 18.27 833200
1999-09-09 18.45 19.63 18.44 19.38 1619600
1999-09-10 19.98 20.00 19.16 19.47 785200
1999-09-13 19.33 19.72 18.81 19.45 477600
1999-09-14 19.56 20.00 19.25 20.00 538800
1999-09-15 20.50 20.75 18.69 18.88 498000
1999-09-16 19.00 20.00 18.50 19.91 661800
1999-09-17 20.00 21.31 19.75 20.56 875800
1999-09-20 20.78 20.88 20.50 20.69 588200
1999-09-21 20.50 21.00 20.25 20.34 316400
1999-09-22 21.00 21.25 19.38 20.25 420800
1999-09-23 19.88 20.13 18.03 18.38 465200
1999-09-24 17.75 18.31 16.38 17.75 813000
1999-09-27 17.84 19.31 17.66 18.66 749400
1999-09-28 19.13 19.13 17.06 18.72 725800
1999-09-29 18.75 19.50 18.50 19.16 746800
1999-09-30 18.72 19.00 18.25 18.31 992000
1999-10-01 18.31 19.06 18.16 18.84 891800
1999-10-04 19.06 20.25 18.75 19.75 420000
1999-10-05 20.00 20.78 19.75 20.72 292000
1999-10-06 20.88 21.75 20.75 21.34 572000
1999-10-07 21.63 21.63 20.25 20.56 315600
1999-10-08 20.42 20.63 18.97 19.28 596200
1999-10-11 19.27 19.66 19.00 19.66 497600
1999-10-12 19.91 20.56 18.81 18.88 538600
1999-10-13 18.50 19.44 18.50 19.03 844000
1999-10-14 19.38 19.69 18.94 19.44 1173000
1999-10-15 18.56 18.88 17.56 18.63 536600
1999-10-18 18.63 18.69 17.25 17.44 651800
1999-10-19 17.75 17.88 16.66 16.78 834000
1999-10-20 16.84 17.13 15.75 16.13 1823600
1999-10-21 15.14 16.38 14.88 16.09 2864800
1999-10-22 16.50 18.44 16.38 17.72 2681000
1999-10-25 17.75 17.81 16.00 16.94 918000
1999-10-26 17.00 17.00 16.56 16.63 732200
1999-10-27 16.75 17.38 15.94 15.97 827800
1999-10-28 16.09 16.50 15.53 15.94 1216400
1999-10-29 15.94 19.19 15.88 19.16 2242000
1999-11-01 18.75 19.19 18.63 18.63 784000
1999-11-02 18.72 20.88 18.69 19.34 1400000
1999-11-03 20.19 20.56 19.75 19.97 720200
1999-11-04 20.00 20.13 18.50 19.78 538600
1999-11-05 20.00 20.75 19.63 20.00 508800
1999-11-08 20.00 20.88 19.72 20.75 374600
1999-11-09 22.50 23.00 20.88 21.75 724000
1999-11-10 22.50 22.94 21.31 22.75 1074800
1999-11-11 23.00 25.50 22.81 24.91 1310000
1999-11-12 25.25 25.94 23.69 24.63 1034400
1999-11-15 24.75 25.00 24.13 24.50 787600
1999-11-16 24.38 24.72 22.88 24.00 631600
1999-11-17 24.00 24.78 22.94 23.50 646000
1999-11-18 23.56 24.63 23.50 24.63 540600
1999-11-19 24.63 26.75 24.63 26.41 808600
1999-11-22 27.03 27.13 24.63 25.38 829000
1999-11-23 28.75 28.75 25.25 25.94 2185400
1999-11-24 26.00 27.25 25.69 26.69 895800
1999-11-26 26.69 27.72 26.56 27.44 443000
1999-11-29 27.94 27.94 26.00 26.31 1231600
1999-11-30 26.03 26.09 23.75 24.39 993200
1999-12-01 24.03 25.63 24.00 25.19 958000
1999-12-02 25.19 26.50 25.00 26.38 657800
1999-12-03 26.38 27.47 26.31 26.88 1097600
1999-12-06 26.75 27.19 26.56 27.03 742400
1999-12-07 27.02 27.13 25.31 26.03 874400
1999-12-08 26.00 26.06 23.81 23.88 987200
1999-12-09 24.72 24.81 22.50 23.31 2987600
1999-12-10 23.28 23.75 21.75 22.97 1252200
1999-12-13 23.13 23.25 22.25 22.56 1211000
1999-12-14 22.97 23.13 21.50 21.63 1341000
1999-12-15 20.44 21.44 20.19 20.69 1074200
1999-12-16 20.73 23.88 20.72 23.69 1131800
1999-12-17 24.53 24.75 23.44 23.97 1263600
1999-12-20 24.44 24.75 23.75 24.63 1032400
1999-12-21 24.88 25.81 24.50 24.94 500600
1999-12-22 24.97 25.88 24.63 25.19 555000
1999-12-23 25.19 26.03 25.00 25.88 463000
1999-12-27 25.75 27.25 24.00 27.13 603400
1999-12-28 27.06 27.50 26.19 26.56 512400
1999-12-29 26.22 26.22 25.19 25.63 261400
1999-12-30 25.50 26.06 25.00 25.47 134200
1999-12-31 25.41 26.31 24.94 26.06 214400
2000-01-03 25.94 28.88 24.00 28.50 808200
2000-01-04 27.88 28.00 25.63 26.13 586000
2000-01-05 26.00 27.31 25.63 27.31 839400
2000-01-06 27.34 27.47 25.50 26.34 602400
2000-01-07 25.88 27.94 24.50 27.50 578000
2000-01-10 28.98 29.63 28.25 29.25 768600
2000-01-11 29.56 29.75 28.45 28.45 774800
2000-01-12 28.38 28.38 26.75 27.63 1093800
2000-01-13 27.63 27.75 27.00 27.44 538800
2000-01-14 27.50 33.50 27.38 33.38 2089600
2000-01-18 34.56 34.63 31.00 32.41 693600
2000-01-19 31.88 34.63 31.53 34.00 266200
2000-01-20 34.13 34.38 32.44 32.59 386000
2000-01-21 32.53 32.56 31.63 31.94 254800
2000-01-24 32.63 33.56 31.00 31.56 479000
2000-01-25 31.72 33.00 29.63 32.63 738600
2000-01-26 33.00 33.72 32.00 32.50 530400
2000-01-27 32.56 33.25 32.13 32.88 388600
2000-01-28 32.50 32.53 31.28 31.28 392000
2000-01-31 30.75 31.00 28.13 30.00 499000
2000-02-01 30.13 31.44 29.81 30.94 465200
2000-02-02 31.94 33.22 31.88 32.75 426400
2000-02-03 32.38 32.50 31.50 32.31 1046000
2000-02-04 32.88 33.44 31.38 32.41 554600
2000-02-07 32.63 32.69 31.25 31.69 1199800
2000-02-08 31.67 34.25 31.53 33.25 2309800
2000-02-09 34.44 34.50 32.81 33.19 2098000
2000-02-10 33.38 34.00 33.00 33.59 1211200
2000-02-11 33.75 35.00 32.81 33.25 892600
2000-02-14 33.50 33.53 31.50 32.00 1037200
2000-02-15 32.02 32.50 30.75 32.25 926600
2000-02-16 32.13 33.55 31.94 32.50 1063200
2000-02-17 33.00 34.44 32.56 34.20 696400
2000-02-18 34.50 34.72 33.06 33.13 1076200
2000-02-22 33.39 34.44 32.25 34.25 1271000
2000-02-23 34.75 37.38 34.69 36.69 3055200
2000-02-24 39.78 39.88 35.50 37.94 3213000
2000-02-25 35.75 36.69 31.00 32.31 6599200
2000-02-28 31.50 32.88 27.81 32.06 5129600
2000-02-29 31.56 32.81 30.13 31.25 2660800
2000-03-01 31.48 32.25 31.03 31.94 2722400
2000-03-02 31.81 33.94 31.00 33.13 2216800
2000-03-03 33.25 33.31 33.00 33.31 1321400
2000-03-06 33.38 36.13 33.31 35.81 4448600
2000-03-07 37.53 38.38 36.06 36.50 3182200
2000-03-08 36.50 36.63 33.00 34.09 1839800
2000-03-09 34.50 34.75 32.50 34.38 1245000
2000-03-10 34.63 34.97 32.94 33.03 882000
2000-03-13 32.00 32.25 30.50 30.88 1616800
2000-03-14 31.00 31.81 30.25 30.25 1718400
2000-03-15 30.19 30.31 27.31 28.56 1847000
2000-03-16 28.75 31.50 26.50 30.88 2066000
2000-03-17 30.84 32.38 29.88 32.00 1503200
2000-03-20 32.34 33.25 30.50 30.94 1524800
2000-03-21 31.13 33.13 31.00 33.13 740000
2000-03-22 33.00 35.69 32.69 35.50 1229600
2000-03-23 34.75 36.00 34.25 34.94 1255800
2000-03-24 34.69 35.84 34.50 34.94 1097400
2000-03-27 35.06 35.19 33.75 35.00 928200
2000-03-28 34.06 34.13 32.84 32.88 787000
2000-03-29 33.00 33.31 30.19 31.56 915600
2000-03-30 30.47 31.63 29.50 30.69 901400
2000-03-31 30.25 33.94 30.25 32.03 1290800
2000-04-03 32.00 32.00 30.00 30.06 1114600
2000-04-04 30.16 31.75 25.66 30.31 1418000
2000-04-05 29.56 33.31 29.00 32.00 1120200
2000-04-06 32.75 33.00 30.88 31.19 1514600
2000-04-07 31.34 33.75 31.00 33.49 1085200
2000-04-10 34.50 34.53 31.00 31.06 1326200
2000-04-11 29.63 31.78 29.63 30.94 1000800
2000-04-12 30.44 30.63 27.19 27.56 901400
2000-04-13 28.13 29.13 28.13 28.28 1117600
2000-04-14 27.97 28.19 24.56 25.52 1277400
2000-04-17 24.25 27.59 23.72 27.00 703200
2000-04-18 28.75 32.25 28.75 30.78 2185200
2000-04-19 31.50 31.50 29.69 30.00 1325000
2000-04-20 30.06 30.06 29.50 29.94 714800
2000-04-24 29.75 29.91 26.00 29.09 947200
2000-04-25 29.19 31.84 29.19 31.84 733600
2000-04-26 31.50 31.84 29.75 29.75 722400
2000-04-27 29.13 33.13 28.81 33.13 771600
2000-04-28 33.00 34.56 33.00 34.09 984600
2000-05-01 35.00 35.56 34.41 34.72 667200
2000-05-02 34.50 34.50 31.25 31.25 918800
2000-05-03 31.34 32.56 29.00 30.38 899400
2000-05-04 30.47 32.56 30.25 30.53 901000
2000-05-05 30.59 32.47 30.25 30.38 1096800
2000-05-08 30.27 30.34 27.71 27.72 1045800
2000-05-09 28.72 28.75 25.38 26.03 1385400
2000-05-10 26.13 26.19 23.38 24.25 1857000
2000-05-11 25.19 26.00 23.94 25.88 804400
2000-05-12 26.19 27.84 26.16 26.56 791600
2000-05-15 26.56 27.56 25.13 25.88 1444200
2000-05-16 26.63 28.00 26.50 27.75 783000
2000-05-17 27.00 28.75 26.59 28.50 622800
2000-05-18 28.53 29.03 28.16 28.22 802400
2000-05-19 28.25 28.25 25.44 26.16 1094400
2000-05-22 26.22 26.25 23.00 23.03 1555400
2000-05-23 23.64 25.25 22.50 22.50 1270000
2000-05-24 22.47 24.50 21.88 24.50 1364800
2000-05-25 25.31 25.75 23.50 23.72 1018200
2000-05-26 24.00 24.22 23.50 24.19 752600
2000-05-30 24.53 27.25 24.53 26.97 808000
2000-05-31 26.78 28.25 26.00 27.88 881200
2000-06-01 28.05 29.00 28.00 28.84 739000
2000-06-02 29.97 32.88 29.97 32.44 1687800
2000-06-05 32.94 33.06 32.13 32.72 739400
2000-06-06 32.50 33.47 31.75 32.09 888000
2000-06-07 31.94 32.13 30.73 32.00 744400
2000-06-08 32.00 33.38 31.91 33.31 768200
2000-06-09 33.06 33.75 32.63 33.59 615200
2000-06-12 33.13 34.00 32.13 32.16 743200
2000-06-13 31.50 32.50 30.50 32.44 635400
2000-06-14 32.44 33.25 30.66 30.66 259000
2000-06-15 31.50 31.94 29.94 31.75 434000
2000-06-16 33.38 38.88 33.03 38.86 8636000
2000-06-19 36.13 37.81 35.50 37.75 3679000
2000-06-20 38.13 39.19 37.41 38.11 1814200
2000-06-21 38.13 39.56 37.59 38.38 1379000
2000-06-22 40.00 41.50 39.75 39.91 4327400
2000-06-23 39.50 40.24 38.75 39.34 1375600
2000-06-26 39.61 39.84 38.13 38.84 981800
2000-06-27 39.25 39.38 37.06 37.50 1419200
2000-06-28 37.72 39.38 37.50 38.22 1222200
2000-06-29 37.44 37.50 36.00 36.19 1556000
2000-06-30 35.91 38.81 34.59 38.24 3139400
2000-07-03 38.44 38.56 36.50 38.50 464200
2000-07-05 38.25 38.25 35.48 36.38 1565200
2000-07-06 36.13 37.72 35.88 37.56 1531000
2000-07-07 37.59 41.13 37.38 41.00 1107800
2000-07-10 41.25 43.25 40.75 43.00 1302400
2000-07-11 43.25 43.72 41.44 41.59 1110200
2000-07-12 42.47 44.25 42.00 43.00 1158200
2000-07-13 43.28 45.69 42.88 43.78 1188600
2000-07-14 44.38 46.06 44.22 46.00 646600
2000-07-17 47.25 49.84 46.44 47.06 1156400
2000-07-18 46.56 46.88 44.94 45.25 909600
2000-07-19 45.06 46.53 43.34 43.34 490800
2000-07-20 43.31 47.13 42.88 44.63 880200
2000-07-21 44.75 44.75 41.56 42.00 748000
2000-07-24 42.17 43.91 39.91 41.44 991800
2000-07-25 42.13 45.25 41.94 43.84 925000
2000-07-26 42.55 43.75 39.88 42.59 785000
2000-07-27 42.56 42.56 36.50 39.03 1139600
2000-07-28 38.83 39.25 36.06 38.09 553800
2000-07-31 39.97 40.13 37.25 40.09 671600
2000-08-01 40.25 40.25 38.27 39.59 688400
2000-08-02 39.34 41.22 39.06 41.09 900600
2000-08-03 39.88 41.66 38.75 41.66 950200
2000-08-04 42.22 42.41 39.63 41.69 417400
2000-08-07 41.50 43.41 41.19 43.19 749800
2000-08-08 42.97 44.91 42.75 42.75 455200
2000-08-09 43.25 46.00 43.16 44.34 695800
2000-08-10 44.30 44.47 42.50 43.13 708000
2000-08-11 43.31 43.31 39.75 41.06 960800
2000-08-14 41.50 42.50 41.00 42.25 501000
2000-08-15 42.61 45.75 42.09 44.56 1399000
2000-08-16 45.73 48.00 44.50 47.03 1427200
2000-08-17 47.22 47.69 45.59 46.91 681800
2000-08-18 47.81 47.97 46.63 47.00 543000
2000-08-21 48.00 51.13 47.97 48.81 1657200
2000-08-22 49.88 49.88 47.09 49.00 1393400
2000-08-23 48.25 51.69 46.22 51.69 1787600
2000-08-24 52.50 56.06 51.94 55.81 2832800
2000-08-25 54.25 57.03 51.75 56.75 2032800
2000-08-28 56.72 57.50 56.00 57.00 970000
2000-08-29 56.69 57.47 56.50 57.09 472200
2000-08-30 57.00 59.59 56.94 58.06 1494000
2000-08-31 58.13 60.05 57.72 59.22 829800
2000-09-01 59.41 59.75 57.50 57.66 536200
2000-09-05 58.28 58.44 54.69 54.81 967000
2000-09-06 53.50 54.06 52.44 52.47 718600
2000-09-07 52.69 57.03 52.69 55.72 1075200
2000-09-08 55.72 55.72 51.75 52.28 616400
2000-09-11 51.25 54.66 50.75 53.13 810000
2000-09-12 53.56 56.75 53.13 53.44 1085200
2000-09-13 53.25 55.25 51.50 53.09 629600
2000-09-14 54.44 54.50 53.28 53.44 581200
2000-09-15 52.50 53.88 49.53 50.31 1199400
2000-09-18 51.00 52.06 48.75 49.84 917800
2000-09-19 50.02 53.25 50.00 52.84 952800
2000-09-20 54.00 57.00 53.50 56.94 1079200
2000-09-21 56.09 58.50 53.06 54.75 877800
2000-09-22 49.20 53.13 49.00 52.87 2396200
2000-09-25 54.94 54.94 50.75 50.81 868200
2000-09-26 51.75 51.88 47.50 49.44 962400
2000-09-27 50.13 50.94 47.00 48.19 889000
2000-09-28 46.50 49.88 46.25 49.11 652700
2000-09-29 49.97 50.00 40.19 43.13 1529200
2000-10-02 43.63 44.69 40.06 40.19 1224800
2000-10-03 40.50 41.50 36.50 39.00 2046700
2000-10-04 38.69 42.50 35.94 41.38 1954400
2000-10-05 41.56 43.94 39.27 42.31 1228500
2000-10-06 42.19 42.81 38.06 39.75 1029100
2000-10-09 39.05 39.19 35.06 37.00 828800
2000-10-10 36.70 37.69 31.25 32.06 1425300
2000-10-11 30.75 34.06 29.88 32.50 1339000
2000-10-12 34.38 35.44 31.77 33.38 919500
2000-10-13 33.91 36.50 33.19 36.48 1286500
2000-10-16 36.06 36.61 34.50 35.00 980900
2000-10-17 35.50 35.63 31.38 31.38 2133200
2000-10-18 29.06 31.75 28.00 28.88 2300900
2000-10-19 31.00 32.63 30.75 32.31 3133600
2000-10-20 32.88 37.25 31.75 37.00 2313300
2000-10-23 36.50 38.06 35.50 37.38 1453800
2000-10-24 37.63 37.63 33.06 33.81 1788100
2000-10-25 30.06 32.00 28.56 28.75 2290300
2000-10-26 29.52 32.44 27.75 32.25 1710400
2000-10-27 32.06 32.50 29.88 30.06 1062000
2000-10-30 29.06 30.88 28.44 28.81 1326300
2000-10-31 28.81 33.94 28.50 32.25 1480300
2000-11-01 30.94 31.63 28.75 29.81 1283600
2000-11-02 30.50 31.25 29.31 30.06 1372800
2000-11-03 29.89 31.00 29.25 29.88 814800
2000-11-06 29.31 30.44 29.06 29.06 988300
2000-11-07 28.75 28.94 27.56 28.44 1513600
2000-11-08 28.41 28.50 26.69 26.88 838700
2000-11-09 26.00 27.88 25.00 27.70 1031700
2000-11-10 27.67 27.69 24.38 24.56 1186300
2000-11-13 23.13 25.38 23.06 24.44 1114500
2000-11-14 25.00 27.25 24.89 26.69 1489700
2000-11-15 26.84 32.38 26.81 30.25 2588100
2000-11-16 30.81 31.19 29.13 29.69 1874400
2000-11-17 30.25 30.38 27.81 29.25 1180400
2000-11-20 27.50 28.69 26.63 28.06 523000
2000-11-21 28.03 28.06 26.81 27.06 758000
2000-11-22 26.84 28.50 26.56 27.00 411500
2000-11-24 27.19 29.38 27.00 28.52 190400
2000-11-27 29.31 29.88 26.44 27.38 856700
2000-11-28 26.25 26.81 23.06 23.34 897200
2000-11-29 23.69 24.50 21.75 23.19 760600
2000-11-30 22.06 22.94 21.00 21.94 1980600
2000-12-01 22.44 23.13 21.88 22.19 985700
2000-12-04 22.00 22.69 21.19 22.06 850200
2000-12-05 22.50 24.44 22.25 24.13 1262100
2000-12-06 23.56 23.88 19.13 20.31 2368300
2000-12-07 19.75 20.88 18.50 20.69 1675300
2000-12-08 21.31 23.09 21.00 22.75 1661400
2000-12-11 22.56 24.00 22.06 22.69 1331900
2000-12-12 22.47 22.75 20.56 20.81 1210200
2000-12-13 21.22 21.38 19.25 19.56 1803000
2000-12-14 19.31 19.56 18.19 18.63 1362600
2000-12-15 19.31 19.78 17.75 19.13 1049700
2000-12-18 18.81 19.31 17.88 18.31 614000
2000-12-19 18.00 18.88 17.00 17.50 832200
2000-12-20 17.00 17.13 15.25 16.13 1277100
2000-12-21 16.00 16.50 15.00 15.38 986400
2000-12-22 15.44 18.00 15.44 17.56 1018100
2000-12-26 17.63 18.63 17.50 17.75 1191900
2000-12-27 17.63 20.88 17.50 20.88 1025600
2000-12-28 19.75 22.06 19.75 21.92 1192500
2000-12-29 22.13 22.88 21.81 22.06 1383700
2001-01-02 22.00 22.13 20.25 20.50 1696700
2001-01-03 20.25 22.50 19.00 22.25 1871300
2001-01-04 21.84 23.63 21.75 22.19 810500
2001-01-05 22.25 24.75 22.00 23.44 2312300
2001-01-08 23.38 23.75 22.75 23.31 739300
2001-01-09 23.69 23.88 22.75 23.13 671800
2001-01-10 22.86 24.94 22.63 23.88 1045100
2001-01-11 23.59 27.94 23.38 27.50 2516800
2001-01-12 27.88 28.69 26.44 27.75 1743300
2001-01-16 27.75 27.75 24.50 26.13 1867100
2001-01-17 27.38 29.50 27.38 28.19 1202200
2001-01-18 27.75 29.75 26.88 29.73 1179600
2001-01-19 29.89 30.63 28.13 28.75 1044000
2001-01-22 29.03 29.06 28.13 28.56 734900
2001-01-23 28.63 29.69 28.25 29.44 548600
2001-01-24 29.72 29.75 28.25 28.38 638800
2001-01-25 28.38 28.39 26.19 26.69 691500
2001-01-26 26.02 27.31 25.00 27.06 566600
2001-01-29 27.16 28.06 25.81 28.06 639200
2001-01-30 28.13 28.38 27.00 28.25 478600
2001-01-31 28.25 30.19 28.06 28.88 868400
2001-02-01 28.77 29.75 28.13 29.50 491400
2001-02-02 29.38 29.63 28.63 28.81 1381800
2001-02-05 28.75 29.94 28.25 29.69 1246000
2001-02-06 29.88 31.38 29.50 30.00 1299700
2001-02-07 29.38 30.00 27.00 29.06 997700
2001-02-08 29.42 30.94 29.13 29.63 1308300
2001-02-09 29.63 29.88 28.50 28.75 328500
2001-02-12 28.75 29.50 27.75 28.06 584400
2001-02-13 28.13 29.06 26.75 27.50 613000
2001-02-14 27.25 29.38 26.25 28.50 914300
2001-02-15 28.97 31.88 28.77 31.75 847500
2001-02-16 30.75 30.94 29.06 30.56 810800
2001-02-20 30.63 30.63 25.50 25.63 1207000
2001-02-21 25.00 27.31 24.63 25.75 1758200
2001-02-22 25.69 27.50 23.81 25.13 2045600
2001-02-23 25.31 27.50 24.50 26.56 1954900
2001-02-26 27.38 27.75 26.25 27.63 1206400
2001-02-27 27.39 28.00 25.25 26.06 1193800
2001-02-28 25.89 25.94 24.06 25.06 975800
2001-03-01 24.31 25.88 22.50 25.25 2034700
2001-03-02 24.50 27.44 24.00 25.88 795600
2001-03-05 25.50 27.31 25.44 26.75 754100
2001-03-06 27.11 29.50 27.00 28.88 1138600
2001-03-07 29.13 29.81 28.06 29.06 881700
2001-03-08 29.13 29.44 27.50 28.25 858900
2001-03-09 27.63 27.69 25.31 25.50 970700
2001-03-12 25.06 25.88 23.69 23.88 1041100
2001-03-13 23.44 26.50 23.38 25.67 1058900
2001-03-14 24.50 28.25 24.25 27.08 1492800
2001-03-15 26.94 29.38 26.88 28.50 2618200
2001-03-16 27.75 28.88 27.19 27.69 1103900
2001-03-19 27.42 28.31 26.75 27.75 880400
2001-03-20 28.25 30.13 26.91 27.38 1710500
2001-03-21 27.59 29.50 26.63 28.00 688300
2001-03-22 28.00 30.56 27.88 30.31 1322100
2001-03-23 30.69 35.50 30.69 34.75 3375000
2001-03-26 35.00 37.50 32.50 33.94 2644800
2001-03-27 33.75 34.88 31.81 32.00 1897600
2001-03-28 31.06 32.56 29.75 30.06 1702600
2001-03-29 30.13 30.88 28.38 29.75 1437800
2001-03-30 29.56 30.00 28.34 29.44 1536800
2001-04-02 29.50 30.75 25.94 26.88 1869900
2001-04-03 26.25 27.63 24.25 25.00 1386000
2001-04-04 24.91 25.75 22.94 23.44 1264700
2001-04-05 24.00 27.56 23.94 27.44 1371100
2001-04-06 26.44 26.88 24.25 24.94 957300
2001-04-09 25.00 25.28 22.30 23.45 1029100
2001-04-10 23.70 26.59 23.24 25.93 1752200
2001-04-11 27.00 30.90 27.00 28.94 2680400
2001-04-12 28.50 30.62 27.36 30.02 1575400
2001-04-16 30.01 30.35 28.24 28.88 861500
2001-04-17 28.44 29.25 26.60 27.32 1579000
2001-04-18 29.84 35.12 29.30 33.06 2411900
2001-04-19 29.00 33.40 28.90 33.15 4680600
2001-04-20 33.24 33.25 31.85 32.71 1253200
2001-04-23 32.03 32.03 28.82 29.78 927500
2001-04-24 29.55 30.75 27.83 28.26 738800
2001-04-25 28.71 28.74 27.35 27.79 1199500
2001-04-26 28.22 28.80 27.49 27.99 1359000
2001-04-27 28.50 28.67 27.50 27.53 767400
2001-04-30 27.93 29.55 27.75 28.77 1496100
2001-05-01 28.88 30.24 27.92 30.19 783500
2001-05-02 30.73 31.87 30.01 31.12 637900
2001-05-03 30.25 31.00 29.92 30.61 1451900
2001-05-04 29.50 31.90 28.90 31.67 807000
2001-05-07 31.56 32.47 31.07 31.85 941900
2001-05-08 32.10 32.44 31.75 31.89 548200
2001-05-09 31.85 31.86 30.69 31.30 425300
2001-05-10 31.98 32.24 30.89 30.95 841500
2001-05-11 30.72 30.80 29.70 29.80 905400
2001-05-14 29.70 29.71 28.30 28.82 920000
2001-05-15 28.62 29.54 28.60 29.19 701100
2001-05-16 29.00 29.79 28.35 29.65 1314000
2001-05-17 29.67 31.90 29.62 31.20 1077500
2001-05-18 31.11 32.25 30.74 31.70 718300
2001-05-21 31.65 35.85 31.61 35.77 1183800
2001-05-22 35.25 37.25 35.20 36.21 1230400
2001-05-23 32.89 33.69 30.54 30.63 3697300
2001-05-24 30.40 30.41 24.55 27.01 7551800
2001-05-25 27.48 29.62 27.30 28.36 2884700
2001-05-29 27.85 27.95 26.47 26.51 2085400
2001-05-30 26.36 26.36 24.27 24.34 1707100
2001-05-31 25.50 27.48 25.43 26.92 2411400
2001-06-01 27.77 28.25 27.00 27.93 1500100
2001-06-04 28.00 28.29 27.59 28.19 621700
2001-06-05 28.11 30.01 28.11 29.75 662800
2001-06-06 29.76 29.76 29.00 29.54 610100
2001-06-07 29.16 32.14 29.00 31.60 1351200
2001-06-08 31.71 31.87 31.30 31.81 847100
2001-06-11 31.74 31.74 30.20 30.66 800300
2001-06-12 30.15 31.55 28.77 30.60 544200
2001-06-13 30.51 31.68 29.82 30.36 338700
2001-06-14 30.41 30.41 28.25 28.40 375900
2001-06-15 27.23 28.52 27.00 28.52 1004000
2001-06-18 27.80 28.99 26.77 26.86 1100300
2001-06-19 27.50 28.24 26.77 27.07 869600
2001-06-20 26.79 27.16 25.50 26.95 650400
2001-06-21 27.23 27.30 26.27 26.85 1117100
2001-06-22 26.87 27.74 26.40 27.00 757600
2001-06-25 27.50 27.75 26.61 26.87 622700
2001-06-26 26.89 27.11 25.95 26.71 1487300
2001-06-27 27.25 29.25 27.24 28.62 1097400
2001-06-28 28.72 33.24 28.61 30.57 2142600
2001-06-29 30.36 32.28 29.06 30.00 1179700
2001-07-02 31.30 31.31 30.34 30.75 851300
2001-07-03 30.46 31.07 30.36 30.50 250900
2001-07-05 30.32 30.75 30.22 30.22 407500
2001-07-06 30.11 30.11 27.83 28.21 918800
2001-07-09 28.40 29.00 27.50 28.30 546800
2001-07-10 28.40 29.07 27.10 27.36 270700
2001-07-11 27.45 29.21 27.20 29.15 409400
2001-07-12 29.50 31.72 29.49 31.10 991900
2001-07-13 31.08 31.89 30.39 31.45 903700
2001-07-16 31.45 31.60 29.31 29.79 634200
2001-07-17 29.82 30.71 28.93 30.11 1311500
2001-07-18 29.95 30.96 29.45 29.85 1161100
2001-07-19 30.11 33.44 30.10 32.93 1425000
2001-07-20 32.70 32.85 32.10 32.48 979300
2001-07-23 32.56 33.09 30.65 31.35 992400
2001-07-24 31.22 31.64 30.50 31.40 732000
2001-07-25 31.50 31.69 29.45 31.06 1130800
2001-07-26 31.41 35.10 30.91 34.90 1453500
2001-07-27 35.06 38.15 34.55 37.31 1522500
2001-07-30 36.45 37.88 36.20 36.82 2139600
2001-07-31 36.81 38.11 35.76 37.05 1516200
2001-08-01 39.24 40.95 38.25 39.99 1929500
2001-08-02 40.59 41.70 39.66 40.05 2136000
2001-08-03 39.75 39.76 38.00 38.35 1911300
2001-08-06 37.84 38.29 37.26 37.45 700700
2001-08-07 37.30 37.70 36.38 36.89 817100
2001-08-08 36.88 37.50 35.02 35.20 721500
2001-08-09 35.40 36.45 34.80 35.23 441000
2001-08-10 35.30 35.40 33.40 34.49 2102700
2001-08-13 34.90 35.60 34.50 35.25 1278400
2001-08-14 35.59 36.53 35.01 35.03 749000
2001-08-15 35.39 35.60 33.85 33.86 800400
2001-08-16 33.80 34.44 32.57 34.41 594600
2001-08-17 33.97 34.48 32.64 33.10 591400
2001-08-20 33.06 34.29 32.43 32.56 761300
2001-08-21 32.50 32.80 30.20 30.20 1390200
2001-08-22 32.50 36.29 32.49 36.25 3323300
2001-08-23 36.00 38.10 35.60 36.47 1234200
2001-08-24 36.46 37.93 36.45 37.91 1222300
2001-08-27 37.42 39.61 37.41 39.01 1132500
2001-08-28 38.99 39.10 37.30 37.91 1508200
2001-08-29 37.99 39.34 37.19 39.34 1301300
2001-08-30 38.90 38.92 37.50 37.82 2217000
2001-08-31 37.62 38.39 36.60 37.33 952400
2001-09-04 36.95 37.69 36.43 36.86 1221200
2001-09-05 36.97 36.97 35.62 36.71 2629800
2001-09-06 35.90 36.56 34.24 34.79 1337800
2001-09-07 34.02 37.10 34.02 36.09 1488100
2001-09-10 36.22 37.36 36.09 36.71 1705000
2001-09-17 35.25 35.54 33.55 34.20 1219800
2001-09-18 34.74 34.75 31.83 32.05 1392300
2001-09-19 31.96 32.00 26.82 30.51 2935100
2001-09-20 30.45 31.69 28.39 28.70 1720800
2001-09-21 26.52 28.00 26.05 27.00 2190700
2001-09-24 27.78 30.57 27.06 29.78 1216000
2001-09-25 29.25 30.90 28.72 29.78 1199600
2001-09-26 29.86 29.97 27.85 28.00 1108600
2001-09-27 28.05 28.24 25.20 27.17 2506200
2001-09-28 27.50 28.90 27.00 28.38 1022500
2001-10-01 28.43 28.43 26.08 27.14 1085000
2001-10-02 26.85 27.25 25.14 25.67 1847200
2001-10-03 25.66 29.36 24.86 29.12 2272800
2001-10-04 29.63 33.02 29.51 32.35 1647100
2001-10-05 32.00 32.49 30.75 32.34 1353400
2001-10-08 31.15 34.26 31.05 33.92 1133000
2001-10-09 33.93 34.33 30.50 30.60 1722300
2001-10-10 30.20 32.74 29.62 32.26 1516700
2001-10-11 32.83 36.90 32.80 36.24 1909000
2001-10-12 35.54 36.55 33.35 35.48 1618600
2001-10-15 34.75 35.19 33.05 34.90 1369200
2001-10-16 34.76 35.34 33.70 35.31 1340500
2001-10-17 36.05 36.25 32.80 32.82 1046000
2001-10-18 32.53 33.16 31.00 31.59 660000
2001-10-19 31.25 33.44 31.05 33.02 936500
2001-10-22 32.91 34.63 31.52 33.86 964300
2001-10-23 34.07 35.75 34.00 34.84 1078600
2001-10-24 34.88 37.66 34.88 37.40 1433400
2001-10-25 37.01 40.83 36.00 40.70 1735500
2001-10-26 38.86 42.00 38.61 40.21 1894300
2001-10-29 40.01 40.01 37.06 37.17 1795000
2001-10-30 37.00 37.68 36.05 36.61 824200
2001-10-31 37.25 39.50 37.25 37.75 1306700
2001-11-01 38.17 40.80 37.60 40.78 903500
2001-11-02 40.36 42.00 40.03 41.69 1195300
2001-11-05 42.11 43.31 41.19 42.05 1508800
2001-11-06 41.89 43.54 41.40 43.38 935400
2001-11-07 42.95 43.65 42.00 42.54 1990300
2001-11-08 42.85 43.76 39.59 40.35 1553200
2001-11-09 40.75 41.49 39.70 39.82 1480500
2001-11-12 40.15 40.25 38.50 39.94 1012900
2001-11-13 40.31 42.24 40.31 42.18 2220700
2001-11-14 42.45 43.15 39.72 40.15 1924600
2001-11-15 39.95 40.18 38.99 39.60 1307800
2001-11-16 39.73 40.07 38.00 38.40 1926900
2001-11-19 38.84 39.24 37.15 38.70 1773700
2001-11-20 39.36 39.36 35.71 36.00 2469700
2001-11-21 35.15 37.22 35.10 36.77 1818600
2001-11-23 37.05 37.56 36.60 37.55 485900
2001-11-26 37.50 38.60 37.40 37.80 1098000
2001-11-27 37.71 38.41 36.10 37.76 1762600
2001-11-28 37.01 37.65 36.50 36.90 1029200
2001-11-29 36.61 38.24 36.50 38.18 1092300
2001-11-30 37.75 38.85 37.29 38.52 1210600
2001-12-03 38.28 38.60 37.60 38.33 970800
2001-12-04 38.56 40.15 38.46 39.93 1362700
2001-12-05 40.43 44.12 40.24 42.47 2099100
2001-12-06 42.48 43.20 41.86 43.04 1059200
2001-12-07 42.30 43.00 40.82 41.47 1169700
2001-12-10 41.43 42.30 40.85 41.72 862000
2001-12-11 41.98 42.80 41.92 42.47 1172500
2001-12-12 42.28 43.07 42.06 43.06 870400
2001-12-13 41.40 42.23 40.76 41.55 1330000
2001-12-14 41.56 41.57 40.00 41.05 1185300
2001-12-17 40.92 41.00 39.64 40.22 1412000
2001-12-18 40.10 40.77 39.58 40.23 1369300
2001-12-19 39.59 39.86 39.02 39.02 985000
2001-12-20 39.10 39.10 35.64 36.27 1485800
2001-12-21 36.65 37.05 35.90 36.05 2260300
2001-12-24 36.33 36.38 35.22 35.23 407600
2001-12-26 35.58 36.25 35.25 35.40 629700
2001-12-27 35.79 36.54 35.74 36.23 958000
2001-12-28 36.35 37.16 36.00 37.05 2064300
2001-12-31 37.10 37.41 35.67 35.69 708800
2002-01-02 35.88 37.05 35.10 36.68 1520600
2002-01-03 36.78 40.45 36.77 40.15 2194300
2002-01-04 40.70 41.29 39.16 40.40 1771000
2002-01-07 40.50 41.31 38.70 38.74 1261200
2002-01-08 38.80 39.15 38.05 39.01 1132900
2002-01-09 39.96 40.93 38.69 38.76 949400
2002-01-10 38.89 39.48 38.30 38.88 685300
2002-01-11 38.94 39.02 37.06 37.11 711800
2002-01-14 37.29 37.79 36.38 36.88 872700
2002-01-15 37.09 37.30 35.88 36.77 981600
2002-01-16 36.16 36.25 33.50 34.26 3364400
2002-01-17 35.10 35.35 33.67 35.34 1065800
2002-01-18 34.38 34.89 33.84 34.01 1328400
2002-01-22 34.55 34.70 32.20 32.31 2039800
2002-01-23 32.70 33.49 32.28 32.88 2408700
2002-01-24 33.35 33.84 33.05 33.50 1683300
2002-01-25 33.50 34.40 32.60 33.61 2375700
2002-01-28 33.75 34.46 33.60 34.15 1340300
2002-01-29 34.35 35.12 33.74 33.74 2262400
2002-01-30 33.93 34.63 32.15 34.46 1395700
2002-01-31 34.70 35.41 34.15 34.61 1087700
2002-02-01 34.51 35.16 33.27 33.27 1327400
2002-02-04 33.38 33.75 31.97 32.52 1107200
2002-02-05 32.07 32.75 31.50 31.87 763500
2002-02-06 32.00 32.20 30.61 31.09 824700
2002-02-07 31.09 31.23 29.72 30.02 1376400
2002-02-08 30.27 31.23 29.65 31.16 1393400
2002-02-11 31.25 33.00 30.95 32.97 1274500
2002-02-12 32.68 33.10 32.01 32.28 795500
2002-02-13 32.55 33.39 32.14 32.65 1272500
2002-02-14 33.00 33.92 32.56 33.15 1110700
2002-02-15 33.18 33.49 31.77 31.96 672400
2002-02-19 31.81 31.81 29.38 29.44 2263400
2002-02-20 29.91 31.41 29.90 31.36 1643100
2002-02-21 31.35 31.36 29.22 29.38 1263800
2002-02-22 29.20 30.20 28.32 29.11 1709800
2002-02-25 29.10 30.42 28.57 29.95 1416300
2002-02-26 30.18 31.00 30.05 30.40 976400
2002-02-27 30.99 34.04 30.92 31.78 2341400
2002-02-28 32.05 32.36 30.00 30.18 1694500
2002-03-01 30.50 33.21 30.41 33.20 1515800
2002-03-04 33.30 35.45 33.23 34.94 1487900
2002-03-05 34.93 36.50 34.70 36.33 1452700
2002-03-06 36.35 37.40 35.55 37.30 1840900
2002-03-07 37.60 38.50 37.07 37.99 1763200
2002-03-08 38.11 39.72 38.10 39.00 1255700
2002-03-11 38.70 39.12 36.86 38.50 1221100
2002-03-12 37.52 37.88 37.06 37.17 817200
2002-03-13 36.93 37.04 35.63 36.55 1520400
2002-03-14 36.49 36.70 35.53 35.88 918700
2002-03-15 36.24 36.56 35.47 36.09 921900
2002-03-18 36.16 38.14 36.10 37.22 1367200
2002-03-19 37.42 38.34 37.12 37.50 631300
2002-03-20 36.70 37.50 36.57 36.65 768200
2002-03-21 36.71 37.24 36.06 37.07 1254900
2002-03-22 37.03 37.37 36.50 36.69 549100
2002-03-25 36.84 37.02 35.50 35.58 659700
2002-03-26 35.47 36.54 35.33 36.18 847800
2002-03-27 36.17 36.38 35.60 35.60 632800
2002-03-28 36.25 36.98 36.14 36.50 863700
2002-04-01 36.25 37.84 35.64 37.23 683300
2002-04-02 37.00 37.12 35.85 36.00 560500
2002-04-03 36.01 36.40 34.35 34.79 1566000
2002-04-04 34.37 35.45 33.88 35.45 1517500
2002-04-05 35.33 35.95 34.79 35.02 756100
2002-04-08 34.75 35.75 33.32 35.74 1123600
2002-04-09 35.79 36.24 33.89 34.16 805900
2002-04-10 34.61 34.95 33.77 34.28 990400
2002-04-11 33.89 34.64 33.74 33.74 531000
2002-04-12 34.13 34.55 33.58 34.54 498400
2002-04-15 34.57 35.60 34.54 35.06 1137700
2002-04-16 35.74 36.91 35.74 36.63 1250000
2002-04-17 36.85 38.06 36.84 37.19 1263300
2002-04-18 37.16 37.29 36.36 36.78 909400
2002-04-19 36.79 37.42 35.93 36.01 698000
2002-04-22 35.92 35.93 35.21 35.82 856300
2002-04-23 35.80 35.94 33.78 33.81 1456000
2002-04-24 33.94 34.47 31.15 31.81 2343100
2002-04-25 31.50 32.63 29.41 31.75 3160300
2002-04-26 32.20 32.86 30.93 31.02 1199000
2002-04-29 31.30 31.90 30.38 30.63 1163200
2002-04-30 30.83 32.66 30.50 31.98 1232200
2002-05-01 32.09 32.76 30.58 32.12 951100
2002-05-02 32.04 33.32 31.50 31.96 1483500
2002-05-03 32.09 32.30 30.49 30.95 1644700
2002-05-06 30.95 31.69 30.30 30.30 912000
2002-05-07 30.55 31.27 29.10 29.78 1993300
2002-05-08 30.31 34.25 30.30 34.00 1657000
2002-05-09 33.60 34.04 32.35 32.57 1049900
2002-05-10 32.80 33.20 30.76 31.71 1290100
2002-05-13 31.75 33.80 31.60 33.80 1189700
2002-05-14 34.26 36.62 34.26 36.37 1581300
2002-05-15 36.12 37.54 35.03 36.01 1559500
2002-05-16 36.15 36.80 35.53 36.55 860100
2002-05-17 36.74 37.43 36.07 37.41 1149600
2002-05-20 37.36 37.36 35.35 35.76 970600
2002-05-21 36.03 36.52 34.40 34.75 720500
2002-05-22 34.54 35.59 33.83 34.74 1177500
2002-05-23 34.88 35.14 33.60 35.08 806000
2002-05-24 34.32 34.65 33.55 34.06 716100
2002-05-28 34.15 34.73 33.31 33.98 573000
2002-05-29 33.82 33.83 32.84 33.10 615100
2002-05-30 32.70 33.21 31.51 33.21 824100
2002-05-31 33.23 33.89 32.70 32.88 496100
2002-06-03 32.87 32.97 31.06 31.22 651800
2002-06-04 31.26 32.69 30.75 32.28 916200
2002-06-05 32.29 33.10 31.50 32.56 837800
2002-06-06 31.00 31.19 29.95 30.42 2144300
2002-06-07 29.25 30.99 28.44 30.65 1841300
2002-06-10 30.66 31.70 30.32 31.06 701800
2002-06-11 30.99 31.58 29.06 29.16 1372800
2002-06-12 29.09 29.75 28.56 29.49 1285500
2002-06-13 29.36 29.86 28.64 29.21 1269200
2002-06-14 28.98 29.99 27.31 29.99 1298500
2002-06-17 30.00 31.43 30.00 31.06 1089700
2002-06-18 31.05 31.86 30.13 30.14 1136200
2002-06-19 30.10 30.10 28.00 28.00 1296100
2002-06-20 28.19 28.87 26.84 27.08 1680100
2002-06-21 27.19 27.44 25.55 25.86 1508300
2002-06-24 25.79 27.05 25.25 26.71 1675700
2002-06-25 26.71 27.20 24.77 24.77 1661100
2002-06-26 23.07 25.39 22.97 25.39 1625700
2002-06-27 25.46 27.00 25.46 26.50 1924100
2002-06-28 26.51 28.27 26.15 26.70 1171200
2002-07-01 26.67 27.41 24.98 25.19 945500
2002-07-02 25.13 25.13 23.60 23.86 1924700
2002-07-03 23.95 25.50 23.68 25.48 1094700
2002-07-05 25.52 27.35 25.47 27.35 540300
2002-07-08 27.07 27.81 25.92 26.00 886200
2002-07-09 25.92 25.95 23.20 23.62 1833400
2002-07-10 23.94 24.24 20.47 21.19 3888700
2002-07-11 20.92 23.85 20.61 23.33 2665000
2002-07-12 23.76 24.30 22.98 23.44 1385300
2002-07-15 23.30 23.97 22.56 23.97 1348000
2002-07-16 23.56 25.36 23.52 23.72 1140500
2002-07-17 24.30 25.50 22.81 23.92 1097000
2002-07-18 23.87 24.38 22.54 22.62 942000
2002-07-19 22.48 23.19 22.06 22.32 844900
2002-07-22 22.26 23.20 21.27 21.56 1174500
2002-07-23 21.33 22.04 20.25 20.27 1112100
2002-07-24 20.18 20.58 19.00 20.58 1979100
2002-07-25 20.00 20.10 17.87 18.90 1784800
2002-07-26 19.23 19.89 18.05 18.65 1135600
2002-07-29 19.90 20.21 19.05 20.17 1037100
2002-07-30 20.05 21.09 19.50 20.90 893800
2002-07-31 20.81 20.82 19.25 19.66 812700
2002-08-01 19.70 19.95 18.41 18.42 1080100
2002-08-02 18.11 18.26 16.88 18.25 1614800
2002-08-05 18.09 18.10 16.78 16.92 1214700
2002-08-06 17.59 19.00 17.27 18.34 1141700
2002-08-07 18.99 20.00 17.44 18.86 1332800
2002-08-08 18.79 19.85 18.10 19.85 868500
2002-08-09 19.41 19.84 18.74 19.41 945500
2002-08-12 19.35 19.61 18.70 19.32 985200
2002-08-13 19.32 20.41 18.30 18.33 1065700
2002-08-14 18.58 19.70 17.91 19.67 1010400
2002-08-15 19.72 20.82 19.56 20.53 1266900
2002-08-16 20.40 22.70 20.13 22.14 1840800
2002-08-19 22.20 23.10 21.79 23.09 804100
2002-08-20 22.67 22.84 20.75 20.84 1657200
2002-08-21 21.05 21.79 20.76 21.77 1411600
2002-08-22 21.70 22.28 20.85 21.05 1644800
2002-08-23 21.01 21.02 19.31 19.33 1016600
2002-08-26 19.55 20.29 19.25 19.90 1456200
2002-08-27 20.00 20.32 18.75 18.92 1631300
2002-08-28 15.49 15.50 13.36 14.05 12321700
2002-08-29 13.61 13.90 13.25 13.51 4190700
2002-08-30 13.69 13.85 13.21 13.21 1990400
2002-09-03 13.00 13.19 12.47 12.70 1575700
2002-09-04 12.58 12.66 11.57 12.20 2902900
2002-09-05 12.00 12.08 11.11 11.25 2564100
2002-09-06 11.68 12.15 11.45 11.55 2374000
2002-09-09 11.40 11.73 10.97 11.70 1679800
2002-09-10 11.76 12.22 11.52 11.85 2990800
2002-09-11 11.91 12.35 11.72 11.83 1832600
2002-09-12 11.71 11.72 11.10 11.11 1676800
2002-09-13 11.10 11.43 10.80 10.84 1768100
2002-09-16 11.08 11.09 10.56 10.60 1393200
2002-09-17 10.85 11.25 10.25 10.40 1446100
2002-09-18 10.19 10.25 9.85 10.10 2084600
2002-09-19 10.05 10.22 9.88 10.02 1299200
2002-09-20 10.84 10.84 9.80 9.89 1721200
2002-09-23 9.77 9.87 9.36 9.50 1060500
2002-09-24 9.36 9.90 9.30 9.56 1806300
2002-09-25 9.69 10.75 9.56 10.63 4100600
2002-09-26 10.75 10.90 10.02 10.13 1451100
2002-09-27 10.14 10.45 9.91 10.11 1362200
2002-09-30 9.96 9.96 9.46 9.70 808700
2002-10-01 9.78 10.07 9.41 10.06 1180300
2002-10-02 9.79 10.65 9.70 10.00 2223800
2002-10-03 9.94 9.98 9.22 9.72 2002400
2002-10-04 9.98 9.99 9.00 9.05 1735200
2002-10-07 9.03 9.34 8.79 9.26 1904900
2002-10-08 9.35 9.42 8.72 9.22 1506900
2002-10-09 9.05 9.45 8.91 9.11 1588200
2002-10-10 9.12 10.23 8.90 10.20 1651000
2002-10-11 10.40 11.45 10.38 11.08 1806000
2002-10-14 10.95 11.55 10.77 11.40 866800
2002-10-15 11.61 13.28 11.60 13.15 1910300
2002-10-16 12.24 12.35 11.74 11.83 1429300
2002-10-17 12.31 13.40 12.31 13.35 1241500
2002-10-18 13.16 13.35 12.75 13.09 1264900
2002-10-21 13.07 14.38 12.75 14.34 1415300
2002-10-22 13.98 13.99 12.92 12.95 1489000
2002-10-23 12.90 14.55 12.80 14.47 1181100
2002-10-24 14.50 14.89 13.38 13.38 1228400
2002-10-25 13.30 13.96 12.50 13.96 1842400
2002-10-28 14.03 15.05 14.00 14.66 1492600
2002-10-29 14.68 14.83 13.11 13.55 1264600
2002-10-30 13.54 15.53 13.46 15.29 1895700
2002-10-31 15.49 15.62 14.13 14.13 1909400
2002-11-01 14.16 15.00 13.75 14.91 2390100
2002-11-04 15.12 17.99 15.07 16.66 2973200
2002-11-05 16.60 17.03 15.76 16.48 1390500
2002-11-06 16.65 17.04 15.91 16.83 1398800
2002-11-07 16.81 16.81 14.93 15.22 1948900
2002-11-08 15.31 15.70 14.39 14.90 1506400
2002-11-11 14.65 14.70 13.62 13.70 2276000
2002-11-12 13.90 15.09 13.80 14.59 4314400
2002-11-13 14.49 14.73 14.13 14.35 3076800
2002-11-14 14.50 15.50 14.48 15.41 1931700
2002-11-15 15.13 15.37 14.02 15.14 2625900
2002-11-18 15.20 16.04 15.20 15.55 1635600
2002-11-19 15.24 15.25 14.54 14.68 1834400
2002-11-20 14.55 15.70 14.55 15.51 3636000
2002-11-21 15.82 17.62 15.81 17.47 3206200
2002-11-22 16.86 17.41 16.48 16.49 2272700
2002-11-25 16.55 18.39 16.55 18.11 4078000
2002-11-26 15.32 16.40 14.46 14.55 11986100
2002-11-27 14.79 15.73 14.74 15.40 3371000
2002-11-29 15.56 15.72 15.06 15.08 829700
2002-12-02 15.57 15.99 14.45 14.89 2269700
2002-12-03 14.81 14.84 13.80 14.08 1658700
2002-12-04 13.65 13.70 12.50 13.03 2532600
2002-12-05 13.20 13.42 12.61 12.90 1577800
2002-12-06 12.74 13.10 12.50 12.89 1274200
2002-12-09 12.74 12.86 11.76 12.08 2139800
2002-12-10 12.14 12.55 11.89 12.40 1450100
2002-12-11 12.14 12.52 11.91 12.11 1664000
2002-12-12 12.15 12.30 11.50 11.73 1937000
2002-12-13 11.60 11.81 11.23 11.41 1406000
2002-12-16 11.45 11.83 11.25 11.80 1106300
2002-12-17 11.90 12.28 11.70 11.95 1132200
2002-12-18 11.70 11.86 11.21 11.31 1505200
2002-12-19 11.27 11.51 10.67 11.06 1212100
2002-12-20 11.10 11.35 10.89 11.25 1262900
2002-12-23 11.05 11.46 11.05 11.21 1013100
2002-12-24 11.29 11.31 10.85 10.89 538700
2002-12-26 10.90 11.28 10.90 11.16 1882000
2002-12-27 11.49 11.50 10.85 11.08 1903400
2002-12-30 11.48 11.55 10.76 10.93 1297300
2002-12-31 11.14 11.24 10.85 10.94 1203100
2003-01-02 11.19 11.76 10.91 11.65 789400
2003-01-03 11.66 11.93 11.50 11.76 608900
2003-01-06 11.80 12.66 11.70 12.52 1071500
2003-01-07 12.54 12.93 12.17 12.21 1032800
2003-01-08 12.10 12.44 12.10 12.20 977400
2003-01-09 12.10 12.68 12.06 12.62 1453200
2003-01-10 12.39 13.00 12.35 12.78 1045500
2003-01-13 12.86 13.51 12.86 13.32 2040100
2003-01-14 13.15 13.63 13.10 13.63 1754600
2003-01-15 13.50 13.78 13.02 13.60 1374000
2003-01-16 13.60 13.95 13.00 13.20 1250200
2003-01-17 12.87 13.13 12.60 12.88 1482200
2003-01-21 13.15 13.60 12.86 12.86 1753500
2003-01-22 12.88 13.21 12.75 12.99 1750300
2003-01-23 13.17 13.62 12.98 13.50 1206400
2003-01-24 13.46 13.62 13.05 13.09 1031100
2003-01-27 12.99 13.44 12.89 13.19 1141300
2003-01-28 13.30 13.86 13.20 13.75 1511900
2003-01-29 13.72 14.22 13.48 14.08 1132400
2003-01-30 14.12 14.12 13.28 13.30 1393800
2003-01-31 12.99 13.60 12.76 13.32 1095900
2003-02-03 13.19 13.44 13.00 13.04 1294600
2003-02-04 13.00 13.20 12.93 13.11 720700
2003-02-05 13.14 13.58 12.95 13.08 848500
2003-02-06 13.14 13.33 12.89 13.01 1492500
2003-02-07 13.16 13.23 12.64 12.81 1278900
2003-02-10 12.86 13.13 12.52 12.79 1332300
2003-02-11 13.04 13.16 12.54 12.67 839800
2003-02-12 12.52 12.55 11.45 11.90 3199500
2003-02-13 11.97 12.09 11.71 11.92 1412200
2003-02-14 12.00 12.45 11.90 12.37 902300
2003-02-18 12.40 12.85 12.38 12.78 1199100
2003-02-19 12.67 12.67 12.19 12.36 916400
2003-02-20 12.84 13.62 12.70 13.34 2758100
2003-02-21 13.23 13.44 13.02 13.37 736500
2003-02-24 13.01 13.30 11.98 12.29 2197300
2003-02-25 12.00 12.34 11.78 12.27 2203900
2003-02-26 12.72 14.00 12.55 13.40 4288700
2003-02-27 13.55 13.58 13.15 13.38 1319100
2003-02-28 13.47 14.81 13.47 14.68 3069800
2003-03-03 14.85 14.85 13.65 13.77 2271300
2003-03-04 13.90 14.51 13.76 14.11 1722500
2003-03-05 14.15 14.55 14.03 14.36 1682500
2003-03-06 14.35 14.51 14.10 14.44 1339000
2003-03-07 14.00 14.58 13.72 14.55 1589900
2003-03-10 14.43 14.45 14.10 14.18 1066100
2003-03-11 14.19 14.44 14.11 14.25 1129900
2003-03-12 14.24 14.43 13.85 14.25 810100
2003-03-13 14.44 15.74 14.40 15.69 1245400
2003-03-14 15.74 15.75 15.19 15.32 1309000
2003-03-17 15.20 16.30 15.01 16.00 1928300
2003-03-18 15.95 16.75 15.95 16.65 1847200
2003-03-19 16.62 16.62 15.84 16.35 1024400
2003-03-20 16.28 16.50 15.93 16.19 1783000
2003-03-21 16.32 16.66 16.10 16.61 1307800
2003-03-24 16.18 16.39 15.79 16.13 1114300
2003-03-25 16.00 16.43 15.93 16.28 897400
2003-03-26 16.40 16.46 16.05 16.32 494600
2003-03-27 15.85 16.17 15.71 15.93 792400
2003-03-28 15.92 16.05 15.62 15.75 828100
2003-03-31 15.49 15.49 14.91 15.15 1350700
2003-04-01 15.20 15.22 14.90 15.05 933300
2003-04-02 15.30 15.89 15.30 15.60 1125300
2003-04-03 15.70 15.90 15.26 15.56 1086500
2003-04-04 15.89 15.89 15.13 15.25 593800
2003-04-07 15.88 16.15 15.41 15.42 644100
2003-04-08 15.40 15.44 14.47 14.56 1238800
2003-04-09 14.50 14.66 14.15 14.22 1012800
2003-04-10 14.15 14.42 14.00 14.34 665300
2003-04-11 14.45 14.52 13.88 13.97 724800
2003-04-14 13.97 14.52 13.82 14.49 910500
2003-04-15 14.59 14.98 14.28 14.65 968300
2003-04-16 15.00 15.82 15.00 15.42 1605400
2003-04-17 15.46 16.54 15.24 16.29 1443600
2003-04-21 16.34 16.40 15.91 16.11 834400
2003-04-22 16.01 16.15 15.65 16.01 736000
2003-04-23 16.03 17.09 16.01 16.78 1091500
2003-04-24 16.70 17.09 16.30 17.06 921900
2003-04-25 16.87 16.97 15.68 15.96 1668400
2003-04-28 15.87 15.99 15.60 15.92 1347000
2003-04-29 15.47 16.45 15.47 16.31 926600
2003-04-30 16.27 16.29 15.80 15.90 1037600
2003-05-01 15.82 16.10 15.67 15.89 656900
2003-05-02 15.96 16.92 15.89 16.90 1024200
2003-05-05 16.94 17.24 16.65 16.96 1598000
2003-05-06 16.98 17.37 16.73 17.09 870600
2003-05-07 16.86 16.90 16.45 16.59 698300
2003-05-08 16.40 16.61 16.26 16.49 498100
2003-05-09 16.54 17.37 16.40 17.20 1307300
2003-05-12 17.10 17.81 17.04 17.77 810400
2003-05-13 17.33 17.72 17.10 17.52 1350600
2003-05-14 17.52 17.69 17.03 17.58 684400
2003-05-15 17.70 17.94 17.16 17.56 718200
2003-05-16 17.43 17.59 16.73 16.76 1064900
2003-05-19 16.62 16.72 16.20 16.25 800000
2003-05-20 16.22 16.60 16.22 16.32 601300
2003-05-21 16.33 16.39 15.70 15.95 827100
2003-05-22 15.90 16.50 15.82 16.16 649200
2003-05-23 16.18 16.39 16.13 16.26 623500
2003-05-27 16.34 17.03 16.15 16.90 2582500
2003-05-28 15.65 15.80 15.04 15.40 5421200
2003-05-29 15.17 16.34 15.06 16.09 2821800
2003-05-30 16.08 16.44 15.71 15.80 1235100
2003-06-02 16.20 16.37 15.48 15.57 1433700
2003-06-03 15.71 15.88 15.49 15.79 1474900
2003-06-04 15.68 16.34 15.59 16.12 1218900
2003-06-05 15.95 16.00 15.54 15.90 1283300
2003-06-06 16.00 16.72 15.46 15.51 1281700
2003-06-09 15.60 15.81 14.97 15.15 1199500
2003-06-10 15.15 15.43 14.98 15.40 925500
2003-06-11 15.36 15.36 14.70 15.33 1212600
2003-06-12 15.25 15.43 14.96 15.23 940400
2003-06-13 15.35 15.37 14.42 14.59 1810000
2003-06-16 14.64 15.13 14.49 15.13 1407200
2003-06-17 15.15 15.50 14.51 14.95 1103100
2003-06-18 14.87 15.32 14.58 15.24 959500
2003-06-19 15.32 15.71 15.20 15.36 1425800
2003-06-20 15.09 15.36 14.90 15.01 1113100
2003-06-23 15.05 15.10 14.47 14.60 996300
2003-06-24 14.50 14.70 14.27 14.60 2732600
2003-06-25 14.55 14.98 14.50 14.61 1275700
2003-06-26 14.66 14.98 14.57 14.71 1025200
2003-06-27 14.67 14.98 14.32 14.36 1553200
2003-06-30 14.16 14.72 14.09 14.25 2665300
2003-07-01 14.18 14.64 13.78 14.42 1733500
2003-07-02 14.60 15.20 14.44 15.07 1615300
2003-07-03 15.05 15.07 14.75 14.83 856200
2003-07-07 15.14 15.67 15.00 15.67 1270600
2003-07-08 15.70 16.40 15.12 16.13 2422400
2003-07-09 16.11 17.86 16.05 17.58 2867500
2003-07-10 17.30 17.35 16.70 16.88 1480700
2003-07-11 16.95 17.19 16.45 16.60 809200
2003-07-14 17.15 17.44 16.95 17.10 735200
2003-07-15 17.15 17.39 16.72 16.84 849000
2003-07-16 17.20 17.24 16.45 16.87 873400
2003-07-17 16.73 16.89 15.58 15.71 1174800
2003-07-18 15.69 15.85 15.17 15.67 819400
2003-07-21 15.65 15.65 14.80 15.03 1282600
2003-07-22 15.21 15.66 15.04 15.66 1075500
2003-07-23 15.65 15.77 15.22 15.68 442000
2003-07-24 15.90 15.90 15.57 15.76 1094800
2003-07-25 15.64 16.17 15.37 16.10 1256200
2003-07-28 16.54 16.67 16.07 16.51 1839400
2003-07-29 16.85 17.00 16.02 16.42 780200
2003-07-30 16.50 16.60 16.25 16.44 746400
2003-07-31 17.85 18.00 16.41 16.50 3155400
2003-08-01 16.60 16.89 16.53 16.75 1567100
2003-08-04 16.82 16.82 16.45 16.65 771600
2003-08-05 16.62 16.62 15.75 15.89 1501400
2003-08-06 15.91 16.14 15.56 15.63 1201700
2003-08-07 15.58 15.77 15.41 15.69 608700
2003-08-08 15.43 15.76 14.99 15.10 928100
2003-08-11 15.10 15.73 15.10 15.73 623700
2003-08-12 15.74 16.20 15.60 16.17 491800
2003-08-13 16.16 16.74 16.15 16.38 710400
2003-08-14 16.45 16.70 16.30 16.49 376000
2003-08-15 16.59 16.66 16.32 16.55 134500
2003-08-18 16.50 17.49 16.50 17.49 1038600
2003-08-19 17.49 17.50 17.02 17.29 1076400
2003-08-20 17.22 17.45 16.90 17.35 1392400
2003-08-21 17.45 19.06 17.41 18.58 2569900
2003-08-22 19.11 21.18 18.61 18.70 4200300
2003-08-25 19.06 19.10 18.20 18.41 1737400
2003-08-26 18.20 18.58 18.00 18.44 1740100
2003-08-27 19.81 21.83 19.70 21.65 8618000
2003-08-28 21.65 22.28 20.99 21.45 1912800
2003-08-29 21.02 21.50 20.98 21.10 2078400
2003-09-02 21.44 21.58 20.83 21.14 1190100
2003-09-03 21.12 21.30 20.41 20.49 1211300
2003-09-04 20.45 20.96 20.35 20.53 1852200
2003-09-05 20.49 22.03 20.41 21.48 1800600
2003-09-08 21.50 22.15 21.44 21.67 964600
2003-09-09 21.62 21.72 21.04 21.22 842100
2003-09-10 20.98 21.05 19.77 19.85 1470500
2003-09-11 19.86 20.47 19.26 20.05 737800
2003-09-12 19.65 20.12 19.41 20.10 810100
2003-09-15 20.05 20.35 19.58 19.70 991100
2003-09-16 19.72 20.04 19.62 19.88 1224800
2003-09-17 19.88 19.96 19.46 19.62 967800
2003-09-18 19.27 19.51 19.09 19.40 1083300
2003-09-19 19.29 19.65 19.26 19.48 917500
2003-09-22 18.89 19.26 18.80 18.99 790300
2003-09-23 18.98 20.02 18.98 19.98 1314000
2003-09-24 19.97 20.15 18.73 18.76 1071600
2003-09-25 19.00 19.40 18.56 18.56 1375900
2003-09-26 18.64 19.24 18.60 18.83 1955200
2003-09-29 19.02 19.47 18.79 19.17 1599000
2003-09-30 18.90 19.05 18.38 18.51 1187000
2003-10-01 18.73 19.52 18.73 19.26 1897900
2003-10-02 19.25 19.89 19.18 19.63 701500
2003-10-03 20.01 20.84 19.99 20.67 1044500
2003-10-06 20.63 20.82 20.32 20.48 725000
2003-10-07 20.28 20.82 20.10 20.82 889600
2003-10-08 20.76 20.90 20.12 20.50 769700
2003-10-09 20.94 21.10 20.32 20.65 721000
2003-10-10 20.62 20.95 20.60 20.90 480600
2003-10-13 20.94 21.69 20.92 21.44 1131700
2003-10-14 21.45 21.73 21.07 21.73 743900
2003-10-15 22.23 22.81 22.08 22.24 1775500
2003-10-16 22.12 22.93 22.12 22.68 1130300
2003-10-17 22.73 22.87 21.92 22.04 777300
2003-10-20 22.06 22.49 21.78 22.36 563800
2003-10-21 22.46 23.20 22.46 23.00 806100
2003-10-22 22.99 22.99 22.07 22.17 716300
2003-10-23 21.51 21.69 20.85 21.19 1253900
2003-10-24 20.90 21.51 20.70 21.09 666800
2003-10-27 21.14 21.77 21.11 21.16 1268800
2003-10-28 21.58 22.52 21.42 22.45 1079500
2003-10-29 22.36 22.80 22.27 22.56 797500
2003-10-30 22.85 23.19 22.05 22.65 800600
2003-10-31 22.68 22.85 22.08 22.20 429000
2003-11-03 22.45 23.38 22.35 23.35 763000
2003-11-04 23.30 23.70 22.95 23.20 504700
2003-11-05 23.30 23.64 22.64 23.48 679400
2003-11-06 23.71 23.89 22.66 23.88 928800
2003-11-07 23.96 23.97 23.46 23.69 893200
2003-11-10 23.74 23.79 22.37 22.37 759700
2003-11-11 22.42 22.52 21.66 22.27 1124700
2003-11-12 22.32 23.56 22.32 23.56 822900
2003-11-13 23.38 23.89 23.01 23.25 1037100
2003-11-14 23.22 23.77 22.55 22.74 661500
2003-11-17 22.62 22.90 22.15 22.69 1297200
2003-11-18 22.90 23.31 22.45 22.60 1212800
2003-11-19 22.70 23.19 22.59 22.75 984200
2003-11-20 23.40 24.46 23.04 23.36 2250200
2003-11-21 23.75 24.41 23.13 24.38 2030900
2003-11-24 24.75 25.03 23.95 24.46 2700700
2003-11-25 25.30 25.54 24.12 24.24 4499900
2003-11-26 24.70 24.70 23.87 24.30 1218600
2003-11-28 24.29 24.53 24.16 24.26 478500
2003-12-01 24.59 24.75 23.96 24.05 1402800
2003-12-02 24.00 24.54 23.96 24.50 2070600
2003-12-03 24.65 24.85 23.68 23.83 1220700
2003-12-04 23.70 24.10 22.66 23.36 1204900
2003-12-05 22.87 23.14 22.38 22.65 891800
2003-12-08 22.55 23.05 21.88 22.51 1393600
2003-12-09 22.88 22.98 21.23 21.34 1233500
2003-12-10 21.21 21.50 20.19 20.82 2979400
2003-12-11 21.02 21.70 20.77 21.50 2112500
2003-12-12 21.59 22.00 21.47 21.85 1327800
2003-12-15 22.69 22.72 20.88 20.89 1337900
2003-12-16 21.05 21.14 20.33 20.81 1355800
2003-12-17 20.87 20.90 20.06 20.26 1386000
2003-12-18 20.29 21.74 20.16 21.63 1210500
2003-12-19 21.66 21.91 21.25 21.66 1149800
2003-12-22 21.62 21.90 21.47 21.81 921800
2003-12-23 21.85 22.45 21.79 22.36 809500
2003-12-24 22.35 22.50 22.10 22.30 344000
2003-12-26 22.30 22.45 22.11 22.15 234600
2003-12-29 22.24 22.88 22.12 22.87 494100
2003-12-30 22.87 23.18 22.50 22.96 815800
2003-12-31 23.31 23.34 22.45 22.76 747000
2004-01-02 23.00 23.41 22.86 22.93 640100
2004-01-05 23.21 23.86 23.21 23.75 1035200
2004-01-06 23.75 24.25 23.59 24.19 676600
2004-01-07 23.97 24.30 23.62 24.10 656200
2004-01-08 24.74 25.61 24.20 25.58 1304800
2004-01-09 25.35 25.99 24.80 25.39 1029700
2004-01-12 25.45 26.27 25.21 26.08 899000
2004-01-13 26.09 26.20 24.78 25.14 1148100
2004-01-14 25.37 25.87 24.65 25.09 1194100
2004-01-15 24.93 25.92 24.65 25.75 1017400
2004-01-16 25.94 27.14 25.87 27.14 1464300
2004-01-20 27.18 27.54 26.75 26.84 1524900
2004-01-21 26.60 26.70 25.97 26.18 1210600
2004-01-22 26.16 26.75 25.66 25.98 1502500
2004-01-23 25.90 26.15 25.56 25.95 987000
2004-01-26 25.95 26.33 25.32 26.25 1073100
2004-01-27 26.17 26.17 24.69 24.94 1130200
2004-01-28 25.11 25.78 24.63 24.81 1358100
2004-01-29 24.62 25.18 23.75 24.53 1120900
2004-01-30 24.51 25.20 24.22 24.93 845300
2004-02-02 25.12 25.46 24.62 25.30 973000
2004-02-03 25.01 25.11 24.20 24.42 953800
2004-02-04 24.00 24.06 22.45 22.50 2064700
2004-02-05 22.69 23.66 22.51 23.49 1204400
2004-02-06 23.56 24.73 23.51 24.64 890300
2004-02-09 24.56 24.80 24.08 24.18 1898500
2004-02-10 24.14 24.21 23.29 23.90 1593800
2004-02-11 23.99 24.97 23.99 24.60 1408700
2004-02-12 24.62 25.10 24.10 24.20 1265500
2004-02-13 24.52 24.75 23.71 23.73 1123900
2004-02-17 24.00 24.13 23.65 24.08 992400
2004-02-18 25.52 26.47 25.16 25.60 2867800
2004-02-19 26.15 26.15 24.60 24.60 1109700
2004-02-20 24.60 24.80 24.00 24.33 825100
2004-02-23 24.40 24.62 23.22 23.46 1174000
2004-02-24 23.43 24.45 23.38 24.45 1838700
2004-02-25 25.15 25.24 23.95 24.95 3733100
2004-02-26 24.90 25.21 24.53 24.71 1781700
2004-02-27 24.80 24.97 23.65 24.12 1614500
2004-03-01 24.14 24.71 23.71 24.66 1174100
2004-03-02 24.48 24.75 23.99 24.08 1405600
2004-03-03 23.99 23.99 22.25 23.50 1826700
2004-03-04 23.54 23.99 23.28 23.93 974500
2004-03-05 23.29 23.67 22.88 23.14 1555900
2004-03-08 23.60 23.81 22.17 22.22 1504500
2004-03-09 22.33 22.33 21.45 21.83 1591700
2004-03-10 22.55 22.55 21.34 21.36 1634900
2004-03-11 21.36 22.02 21.30 21.36 1442900
2004-03-12 21.81 22.31 21.77 22.13 1477200
2004-03-15 22.04 22.13 21.05 21.38 953600
2004-03-16 21.52 21.81 20.93 21.39 1125300
2004-03-17 21.56 22.10 21.43 22.00 1103300
2004-03-18 21.84 22.02 21.39 21.71 845300
2004-03-19 21.71 21.80 21.02 21.11 950900
2004-03-22 21.02 21.15 20.60 20.78 1108500
2004-03-23 21.10 21.25 20.58 20.79 746800
2004-03-24 20.85 21.35 20.63 21.20 1175100
2004-03-25 21.44 22.25 21.35 22.24 795400
2004-03-26 22.06 22.52 21.79 22.10 1043400
2004-03-29 22.37 22.82 22.22 22.57 1235800
2004-03-30 22.48 22.80 22.11 22.69 982000
2004-03-31 22.54 23.16 22.51 22.83 1623700
2004-04-01 22.77 23.58 22.74 23.36 937700
2004-04-02 24.00 24.27 23.56 23.92 730100
2004-04-05 23.93 24.62 23.80 24.53 714000
2004-04-06 24.04 24.28 23.65 24.05 1021600
2004-04-07 24.05 24.38 23.44 24.21 950200
2004-04-08 24.55 25.14 24.29 24.61 1097000
2004-04-12 24.63 24.84 24.42 24.84 578600
2004-04-13 24.91 24.94 24.22 24.33 634700
2004-04-14 24.08 24.68 24.07 24.42 830300
2004-04-15 24.43 24.54 23.17 23.31 1119200
2004-04-16 23.34 23.34 22.34 22.88 607900
2004-04-19 22.95 23.25 22.48 23.23 612100
2004-04-20 23.07 23.38 22.09 22.17 911900
2004-04-21 22.40 22.95 22.34 22.92 941700
2004-04-22 22.77 23.23 22.13 22.89 610300
2004-04-23 23.13 24.16 23.07 24.07 1235400
2004-04-26 23.90 24.11 23.14 23.28 675000
2004-04-27 23.35 23.70 22.67 22.85 638800
2004-04-28 22.83 23.20 22.37 22.81 1333700
2004-04-29 22.80 22.95 21.25 21.64 1337200
2004-04-30 21.81 21.81 20.86 21.02 1692800
2004-05-03 21.18 21.72 20.63 20.96 1498700
2004-05-04 21.08 21.82 21.02 21.44 1936400
2004-05-05 21.56 22.10 21.35 21.84 608100
2004-05-06 21.94 22.03 21.46 21.77 700400
2004-05-07 21.73 22.56 21.67 21.75 799900
2004-05-10 21.56 22.48 21.48 22.11 1409900
2004-05-11 22.51 23.31 22.21 23.21 1462100
2004-05-12 23.15 23.24 21.79 22.69 1516000
2004-05-13 22.65 23.17 22.36 22.61 953100
2004-05-14 22.60 23.00 21.86 21.98 1212500
2004-05-17 21.58 21.69 21.10 21.30 1189000
2004-05-18 21.49 21.74 21.15 21.53 1530500
2004-05-19 22.00 22.80 21.99 22.13 1000400
2004-05-20 22.27 22.67 22.07 22.50 1093400
2004-05-21 23.25 23.28 22.44 23.04 1112900
2004-05-24 23.35 23.49 22.77 22.95 1327600
2004-05-25 22.90 24.50 22.78 24.50 1640200
2004-05-26 24.10 24.97 23.72 24.69 1943200
2004-05-27 24.77 25.30 24.72 25.23 911200
2004-05-28 25.31 25.42 24.95 25.12 1248700
2004-06-01 25.12 25.28 24.79 25.17 623400
2004-06-02 25.28 25.35 23.94 24.47 1348200
2004-06-03 24.53 24.53 23.75 23.80 810800
2004-06-04 24.40 24.70 24.24 24.33 551900
2004-06-07 24.66 25.13 24.55 25.05 1060600
2004-06-08 24.79 25.25 24.57 25.11 585600
2004-06-09 25.01 25.08 23.87 23.92 902900
2004-06-10 24.10 24.30 23.71 23.82 913700
2004-06-14 23.82 23.82 22.64 22.88 1009200
2004-06-15 23.20 23.56 23.11 23.52 733600
2004-06-16 23.53 23.58 23.03 23.19 666000
2004-06-17 23.10 23.10 21.94 22.06 1232200
2004-06-18 21.88 22.58 21.82 22.47 1471300
2004-06-21 22.55 22.86 22.36 22.45 1044700
2004-06-22 22.36 22.97 22.19 22.93 1312500
2004-06-23 23.01 23.57 22.76 23.22 1065400
2004-06-24 23.24 23.41 22.48 22.56 938000
2004-06-25 22.51 23.94 22.43 22.95 3343300
2004-06-28 23.10 23.32 22.70 22.73 1298700
2004-06-29 22.82 23.03 22.76 22.98 1080300
2004-06-30 23.00 23.60 22.88 23.54 983800
2004-07-01 23.56 23.58 21.76 21.80 1650800
2004-07-02 21.97 21.98 21.40 21.50 544900
2004-07-06 21.37 21.37 20.29 20.65 1436200
2004-07-07 20.80 21.32 20.74 21.20 1327900
2004-07-08 21.03 21.61 20.97 21.32 1331200
2004-07-09 21.57 21.90 21.57 21.85 931800
2004-07-12 21.36 21.41 20.51 20.74 1645000
2004-07-13 20.65 21.14 20.46 20.63 1096100
2004-07-14 19.86 20.00 19.29 19.68 1821000
2004-07-15 19.74 19.99 19.48 19.56 1284700
2004-07-16 20.20 20.21 19.18 19.24 776400
2004-07-19 19.46 19.48 18.92 19.35 869200
2004-07-20 19.28 19.73 19.16 19.73 953500
2004-07-21 19.93 20.16 19.05 19.20 1714000
2004-07-22 19.21 20.06 18.96 19.95 1861500
2004-07-23 19.82 19.93 19.32 19.48 1508600
2004-07-26 19.66 19.67 19.14 19.26 1204400
2004-07-27 19.20 19.25 17.98 18.71 1987100
2004-07-28 18.70 19.00 18.32 18.83 1151500
2004-07-29 18.95 19.96 18.80 19.67 1268000
2004-07-30 19.56 19.95 19.39 19.85 1122600
2004-08-02 19.63 20.09 19.50 19.97 918700
2004-08-03 19.86 19.93 18.70 18.75 1488900
2004-08-04 18.70 19.01 18.42 18.83 1201400
2004-08-05 18.81 19.16 18.66 18.75 714600
2004-08-06 18.42 18.59 18.04 18.19 1233100
2004-08-09 18.09 18.35 17.82 18.12 752900
2004-08-10 18.26 18.27 17.91 18.23 884500
2004-08-11 17.65 17.74 16.86 17.45 2184500
2004-08-12 17.39 17.60 17.03 17.04 1168000
2004-08-13 17.10 17.17 15.94 16.53 2770000
2004-08-16 16.63 16.78 16.39 16.47 1369200
2004-08-17 16.67 17.77 16.66 17.48 1821300
2004-08-18 17.35 18.27 17.07 18.25 1143800
2004-08-19 17.93 18.28 17.73 17.90 698700
2004-08-20 17.75 18.12 17.37 17.97 1540800
2004-08-23 17.97 18.47 17.88 18.26 934900
2004-08-24 18.14 18.26 17.45 17.63 1979600
2004-08-25 19.10 19.23 17.64 18.69 5488200
2004-08-26 18.44 18.76 18.23 18.37 1219100
2004-08-27 18.38 18.96 18.38 18.68 752600
2004-08-30 18.60 18.70 18.22 18.30 477600
2004-08-31 18.25 18.27 17.83 18.09 1330200
2004-09-01 18.17 18.93 17.97 18.66 1072300
2004-09-02 18.75 18.84 18.36 18.80 1437900
2004-09-03 18.49 18.56 17.62 17.85 944100
2004-09-07 17.99 18.18 17.70 17.83 496100
2004-09-08 17.82 18.11 17.62 17.82 1352800
2004-09-09 18.04 19.05 17.99 18.87 1882100
2004-09-10 18.85 19.50 18.63 19.42 1741300
2004-09-13 19.42 20.41 19.37 19.80 1766400
2004-09-14 19.82 19.99 19.45 19.76 1248100
2004-09-15 19.45 19.50 18.99 19.06 855400
2004-09-16 19.22 19.50 18.99 19.13 488100
2004-09-17 19.03 19.68 19.00 19.47 648200
2004-09-20 19.22 20.54 19.12 20.20 1290700
2004-09-21 20.18 20.43 19.88 20.30 1322900
2004-09-22 20.14 20.25 19.68 19.72 781300
2004-09-23 19.62 20.06 19.44 19.93 588600
2004-09-24 19.96 20.01 18.98 19.25 1249300
2004-09-27 18.90 19.24 18.64 18.98 817500
2004-09-28 19.42 19.42 18.46 18.80 1142500
2004-09-29 19.19 19.30 18.82 19.05 1572300
2004-09-30 19.06 19.65 19.01 19.17 1086000
2004-10-01 19.37 20.48 19.35 20.33 1228700
2004-10-04 20.76 21.50 20.51 20.75 1670800
2004-10-05 20.80 21.05 20.21 20.81 1535000
2004-10-06 20.76 20.86 20.15 20.82 1039400
2004-10-07 20.80 20.97 20.29 20.29 986900
2004-10-08 20.14 20.20 19.53 19.73 827800
2004-10-11 19.79 20.17 19.48 20.10 752800
2004-10-12 19.64 19.95 19.27 19.83 886400
2004-10-13 20.36 20.72 20.18 20.19 1687500
2004-10-14 20.17 20.24 19.54 19.57 850600
2004-10-15 19.39 19.70 19.11 19.47 2030300
2004-10-18 19.38 19.58 19.04 19.56 1033000
2004-10-19 19.90 20.37 19.75 19.78 1480700
2004-10-20 19.68 20.46 19.47 20.24 1112200
2004-10-21 20.35 21.38 20.24 21.28 1865600
2004-10-22 21.32 21.39 20.15 20.26 1293900
2004-10-25 20.27 20.58 20.14 20.20 1382200
2004-10-26 19.04 20.22 18.98 19.57 2008700
2004-10-27 19.50 20.25 19.43 20.25 907400
2004-10-28 20.14 20.76 20.07 20.65 1219100
2004-10-29 20.65 20.93 20.50 20.88 1471100
2004-11-01 20.80 21.08 20.59 20.77 1242400
2004-11-02 20.54 20.94 20.27 20.71 649600
2004-11-03 21.33 21.40 20.38 20.65 1013300
2004-11-04 20.55 20.94 20.34 20.77 569700
2004-11-05 21.17 21.47 20.86 21.08 451300
2004-11-08 21.14 21.30 20.82 21.01 413800
2004-11-09 21.17 21.38 20.99 21.12 1170600
2004-11-10 21.03 21.05 20.36 20.36 1218800
2004-11-11 20.34 20.84 20.34 20.65 765700
2004-11-12 20.68 21.11 20.45 21.08 1498000
2004-11-15 20.55 21.37 20.24 20.91 903000
2004-11-16 20.87 21.34 20.77 21.18 1296200
2004-11-17 21.39 22.25 21.37 22.01 1679800
2004-11-18 21.94 22.18 21.71 22.18 1166900
2004-11-19 22.11 22.18 21.30 21.30 1485600
2004-11-22 21.18 21.19 20.85 21.11 1012600
2004-11-23 20.91 21.24 20.79 20.83 828000
2004-11-24 20.98 21.31 20.83 20.90 1095200
2004-11-26 20.70 21.01 20.55 20.85 312200
2004-11-29 21.34 21.34 20.67 20.72 1522100
2004-11-30 20.40 21.15 20.29 20.47 2787700
2004-12-01 20.55 21.49 20.40 21.48 1628100
2004-12-02 21.42 21.77 21.21 21.29 801900
2004-12-03 21.70 22.43 21.70 21.82 1390300
2004-12-06 21.85 22.27 21.50 22.09 975800
2004-12-07 22.14 22.40 21.76 21.78 1181500
2004-12-08 21.33 21.56 21.16 21.33 1787900
2004-12-09 21.05 21.63 20.62 21.40 2076100
2004-12-10 21.49 21.49 21.13 21.48 865500
2004-12-13 21.60 21.79 21.14 21.30 557100
2004-12-14 21.37 21.84 21.26 21.75 753900
2004-12-15 21.81 21.95 21.55 21.91 920600
2004-12-16 21.91 22.06 21.40 21.49 722100
2004-12-17 21.34 21.57 21.29 21.38 821900
2004-12-20 21.58 21.61 20.67 20.74 1488100
2004-12-21 20.68 21.44 20.68 21.43 1296200
2004-12-22 21.40 21.77 21.36 21.41 872000
2004-12-23 21.34 21.78 21.31 21.70 442100
2004-12-27 21.58 21.87 21.23 21.48 401800
2004-12-28 21.32 21.73 21.31 21.72 424800
2004-12-29 21.49 21.95 21.49 21.59 545400
2004-12-30 21.56 21.96 21.56 21.86 530600
2004-12-31 21.93 22.05 21.81 21.84 376700
2005-01-03 21.88 22.00 21.21 21.40 937000
2005-01-04 21.50 21.51 20.50 20.52 1617600
2005-01-05 20.40 20.40 19.50 19.78 1638100
2005-01-06 19.92 20.11 19.65 19.72 1086500
2005-01-07 19.99 19.99 19.31 19.66 1133400
2005-01-10 19.50 19.65 19.21 19.40 973900
2005-01-11 19.30 19.30 18.81 19.12 986000
2005-01-12 19.45 19.61 19.00 19.25 739800
2005-01-13 19.30 19.30 18.73 18.87 637500
2005-01-14 18.90 19.00 18.75 18.90 1373900
2005-01-18 18.85 19.00 18.67 18.92 883200
2005-01-19 18.89 18.97 18.37 18.47 480500
2005-01-20 18.27 18.57 18.23 18.27 704100
2005-01-21 18.44 18.45 17.92 18.00 1306900
2005-01-24 18.10 18.11 17.54 17.61 757700
2005-01-25 17.83 17.95 17.56 17.65 868600
2005-01-26 17.75 18.21 17.69 18.20 812300
2005-01-27 18.25 18.25 18.03 18.21 581800
2005-01-28 18.26 18.33 17.80 17.99 665200
2005-01-31 18.20 18.50 18.13 18.38 551200
2005-02-01 18.26 18.61 18.26 18.60 514700
2005-02-02 18.70 18.73 18.45 18.57 393900
2005-02-03 18.51 18.62 18.03 18.30 579400
2005-02-04 18.32 19.50 18.30 19.50 1185200
2005-02-07 19.50 19.93 19.40 19.60 946100
2005-02-08 19.63 20.24 19.51 20.08 1283300
2005-02-09 20.13 20.13 19.56 19.57 840100
2005-02-10 19.97 20.13 19.36 19.57 1261300
2005-02-11 19.65 20.86 19.27 20.56 1373700
2005-02-14 20.35 20.44 19.80 19.90 1539300
2005-02-15 19.88 20.24 19.78 19.82 929700
2005-02-16 19.77 19.81 19.25 19.46 1071900
2005-02-17 19.33 19.58 18.92 18.93 879100
2005-02-18 18.94 19.04 18.59 18.65 1273400
2005-02-22 18.50 19.76 18.41 19.17 2365700
2005-02-23 19.22 19.52 18.73 19.00 872100
2005-02-24 18.69 19.45 18.69 19.45 903700
2005-02-25 19.64 20.04 19.35 19.95 1181000
2005-02-28 19.58 20.06 19.30 19.56 1114500
2005-03-01 19.65 20.17 19.63 20.14 1420400
2005-03-02 19.47 20.07 18.89 18.91 3489600
2005-03-03 18.89 19.15 18.30 18.88 1868800
2005-03-04 18.88 19.09 18.51 18.79 1008100
2005-03-07 18.74 19.50 18.74 19.05 1168600
2005-03-08 19.49 19.54 18.91 19.04 2457500
2005-03-09 19.05 19.38 18.74 18.92 1232800
2005-03-10 18.96 19.06 18.54 19.00 864100
2005-03-11 19.00 19.03 18.20 18.44 1785700
2005-03-14 18.37 18.65 18.21 18.45 796100
2005-03-15 18.50 18.60 18.16 18.46 862800
2005-03-16 18.28 18.65 18.10 18.11 734800
2005-03-17 18.10 18.39 18.09 18.15 620600
2005-03-18 18.26 18.26 17.47 17.59 1220900
2005-03-21 17.62 18.07 17.44 17.95 966400
2005-03-22 18.06 18.33 17.63 17.71 801800
2005-03-23 17.76 18.32 17.72 18.13 1274500
2005-03-24 18.27 18.28 17.97 18.08 588800
2005-03-28 18.18 18.49 18.02 18.06 716800
2005-03-29 18.12 18.18 17.51 17.58 645800
2005-03-30 17.65 18.07 17.58 18.01 354400
2005-03-31 18.07 18.07 17.74 17.87 667400
2005-04-01 17.96 18.10 17.60 17.68 731200
2005-04-04 17.71 17.81 17.36 17.81 793300
2005-04-05 17.78 18.00 17.55 17.72 576700
2005-04-06 17.75 18.00 17.57 17.65 566900
2005-04-07 17.60 18.15 17.60 18.05 473100
2005-04-08 18.10 18.31 17.88 17.90 434300
2005-04-11 17.88 17.98 17.40 17.46 571600
2005-04-12 17.40 17.64 17.07 17.53 424800
2005-04-13 17.45 17.60 17.19 17.23 685500
2005-04-14 17.20 17.22 16.56 16.64 1037600
2005-04-15 16.56 16.57 16.15 16.41 1063300
2005-04-18 16.25 16.71 16.25 16.50 801200
2005-04-19 16.62 16.78 16.33 16.53 940100
2005-04-20 16.75 16.87 16.40 16.45 870700
2005-04-21 16.54 17.14 16.54 16.95 657800
2005-04-22 17.03 17.03 16.60 16.76 798900
2005-04-25 16.75 16.95 16.61 16.90 570200
2005-04-26 16.77 17.10 16.53 16.53 543300
2005-04-27 16.50 16.89 16.21 16.73 671500
2005-04-28 16.67 17.31 16.33 16.40 580100
2005-04-29 16.44 16.94 16.21 16.89 881700
2005-05-02 16.93 16.98 16.64 16.81 470400
2005-05-03 16.87 17.21 16.81 16.95 584700
2005-05-04 17.03 17.34 16.88 17.26 451300
2005-05-05 17.22 17.43 17.17 17.28 407500
2005-05-06 17.43 17.50 17.24 17.47 348600
2005-05-09 17.51 17.51 17.22 17.42 221500
2005-05-10 17.26 17.40 17.09 17.17 323700
2005-05-11 17.15 17.26 16.70 17.08 359500
2005-05-12 17.08 17.59 17.04 17.44 747300
2005-05-13 17.47 18.28 17.47 18.13 817400
2005-05-16 18.10 18.31 17.91 18.30 573500
2005-05-17 18.20 18.32 17.92 18.32 410900
2005-05-18 18.25 18.70 18.22 18.65 595200
2005-05-19 18.65 18.86 18.54 18.61 848300
2005-05-20 18.61 18.69 18.12 18.66 1128600
2005-05-23 18.66 18.80 18.39 18.65 517200
2005-05-24 18.70 18.70 18.41 18.64 750500
2005-05-25 18.56 18.58 18.09 18.24 771200
2005-05-26 18.47 18.76 18.37 18.71 586700
2005-05-27 18.70 18.70 18.33 18.33 409600
2005-05-31 18.38 18.52 18.17 18.24 1269000
2005-06-01 17.92 18.60 17.90 18.14 1986000
2005-06-02 18.17 18.46 18.10 18.41 982500
2005-06-03 18.34 18.46 18.07 18.13 734500
2005-06-06 18.00 18.24 17.96 18.18 564400
2005-06-07 18.14 18.28 17.80 17.83 706200
2005-06-08 17.84 18.15 17.79 17.86 627500
2005-06-09 17.80 17.99 17.65 17.99 1582500
2005-06-10 18.11 18.26 17.83 17.89 1346700
2005-06-13 17.82 17.98 17.67 17.86 777400
2005-06-14 17.82 17.93 17.59 17.59 594200
2005-06-15 17.71 17.75 17.35 17.60 506400
2005-06-16 17.59 17.97 17.56 17.62 858700
2005-06-17 17.66 17.86 17.39 17.83 1214300
2005-06-20 17.88 17.97 17.62 17.91 508500
2005-06-21 17.93 18.22 17.89 18.08 446500
2005-06-22 18.06 18.31 17.95 18.21 428900
2005-06-23 18.24 18.64 17.88 17.95 933100
2005-06-24 17.76 17.98 17.46 17.47 2921700
2005-06-27 17.46 17.52 17.20 17.25 842600
2005-06-28 16.74 17.13 16.70 17.05 1484400
2005-06-29 17.02 17.10 16.73 16.86 918900
2005-06-30 16.90 17.03 16.64 16.65 712500
2005-07-01 16.62 16.87 16.43 16.55 642000
2005-07-05 16.51 16.73 16.36 16.71 631000
2005-07-06 16.76 17.22 16.70 17.07 773400
2005-07-07 16.85 17.10 16.82 16.99 754500
2005-07-08 17.10 17.47 16.97 17.46 891900
2005-07-11 17.51 17.86 17.45 17.85 711800
2005-07-12 17.75 17.91 17.60 17.65 734700
2005-07-13 17.59 17.78 17.50 17.59 540500
2005-07-14 17.69 17.80 17.40 17.69 1127400
2005-07-15 17.56 17.73 17.37 17.62 606900
2005-07-18 17.58 17.62 17.20 17.46 541000
2005-07-19 17.59 18.24 17.54 18.19 1034400
2005-07-20 18.08 18.38 17.81 18.33 762600
2005-07-21 18.37 18.37 17.90 18.03 823700
2005-07-22 18.06 18.33 17.81 18.24 499300
2005-07-25 18.20 18.50 18.10 18.30 732700
2005-07-26 18.34 18.72 18.34 18.55 1114200
2005-07-27 18.49 18.49 18.00 18.35 723100
2005-07-28 18.45 18.57 18.22 18.51 555800
2005-07-29 18.45 18.57 18.23 18.36 383600
2005-08-01 18.37 18.52 18.05 18.30 546300
2005-08-02 18.41 19.47 18.35 19.40 1779500
2005-08-03 19.11 19.24 18.82 18.87 1375500
2005-08-04 18.79 18.79 18.31 18.34 846500
2005-08-05 18.30 18.37 18.09 18.15 499600
2005-08-08 18.24 18.36 17.84 17.90 759000
2005-08-09 18.07 18.10 17.78 17.87 462900
2005-08-10 17.91 18.00 17.46 17.51 1467100
2005-08-11 17.45 17.76 17.20 17.34 938600
2005-08-12 17.36 17.36 16.94 17.18 606900
2005-08-15 17.15 17.47 17.01 17.30 503800
2005-08-16 17.26 17.26 16.94 17.07 583100
2005-08-17 17.05 17.26 16.63 16.63 1819100
2005-08-18 16.62 17.10 16.52 16.86 845700
2005-08-19 16.83 17.05 16.80 16.89 2061600
2005-08-22 17.59 17.70 17.47 17.62 1261600
2005-08-23 17.63 17.65 17.19 17.24 1138800
2005-08-24 16.78 16.95 16.55 16.65 1939000
2005-08-25 16.72 16.89 16.63 16.76 627000
2005-08-26 16.85 16.86 16.36 16.42 757500
2005-08-29 16.36 17.39 16.35 17.27 1649100
2005-08-30 17.29 17.29 16.48 17.00 1834700
2005-08-31 16.53 16.90 16.18 16.35 2774900
2005-09-01 16.34 16.51 16.10 16.34 1247200
2005-09-02 16.35 16.56 16.30 16.50 990700
2005-09-06 16.40 16.54 16.28 16.50 954400
2005-09-07 16.45 16.52 16.14 16.40 533600
2005-09-08 16.36 16.46 16.23 16.46 750200
2005-09-09 16.37 16.51 16.28 16.35 1130300
2005-09-12 16.27 16.35 16.06 16.20 1056700
2005-09-13 16.13 16.30 15.78 16.06 861300
2005-09-14 16.04 16.10 15.78 15.85 742500
2005-09-15 15.95 15.95 15.58 15.71 526800
2005-09-16 15.77 15.79 15.30 15.46 1234800
2005-09-19 15.40 15.49 15.20 15.32 365900
2005-09-20 15.78 16.00 15.55 15.71 1954900
2005-09-21 15.68 15.75 15.40 15.43 889500
2005-09-22 15.39 15.74 15.27 15.59 1908300
2005-09-23 15.71 16.09 15.71 16.06 3126900
2005-09-26 16.22 16.32 15.77 15.83 1029700
2005-09-27 15.76 15.86 15.44 15.55 974000
2005-09-28 15.56 16.05 15.44 15.54 1732800
2005-09-29 15.55 16.27 15.51 16.07 2738500
2005-09-30 15.91 16.56 15.91 16.47 1287000
2005-10-03 16.56 16.80 16.45 16.59 1312600
2005-10-04 16.51 16.95 16.37 16.41 1060400
2005-10-05 16.37 16.45 15.94 16.00 997700
2005-10-06 16.03 16.12 15.47 15.67 951900
2005-10-07 15.81 15.90 15.47 15.65 779500
2005-10-10 15.89 16.18 15.40 15.55 2574900
2005-10-11 15.51 15.75 15.14 15.15 1433900
2005-10-12 15.11 15.23 14.83 15.12 1548400
2005-10-13 15.12 15.33 14.93 15.28 1171400
2005-10-14 15.25 15.54 15.06 15.24 1230900
2005-10-17 15.25 15.37 14.91 15.14 650900
2005-10-18 15.20 15.20 14.85 14.91 879100
2005-10-19 14.70 14.97 14.40 14.97 1240000
2005-10-20 14.97 15.51 14.90 15.03 764400
2005-10-21 15.03 15.31 15.00 15.03 888300
2005-10-24 15.08 15.30 15.00 15.29 652600
2005-10-25 15.17 15.20 14.66 14.84 842100
2005-10-26 14.80 15.09 14.66 14.85 826100
2005-10-27 14.80 14.84 14.43 14.57 631900
2005-10-28 14.59 14.75 13.89 14.69 1644000
2005-10-31 14.78 15.24 14.75 15.08 985500
2005-11-01 14.93 15.12 14.42 14.93 1541700
2005-11-02 14.88 15.59 14.88 15.50 1047900
2005-11-03 15.63 16.24 15.63 16.21 2080000
2005-11-04 16.20 16.38 16.07 16.29 1019300
2005-11-07 16.38 16.53 16.17 16.37 845300
2005-11-08 16.25 16.32 16.05 16.14 677100
2005-11-09 16.16 16.49 16.00 16.29 785700
2005-11-10 16.39 16.49 16.06 16.40 608100
2005-11-11 16.35 16.60 16.03 16.28 1004700
2005-11-14 16.35 16.46 16.18 16.38 454400
2005-11-15 16.38 16.55 16.17 16.29 615200
2005-11-16 16.29 16.37 15.90 16.02 427200
2005-11-17 16.15 16.50 16.10 16.48 572700
2005-11-18 16.57 16.90 16.53 16.89 531100
2005-11-21 16.90 17.03 16.65 16.92 527400
2005-11-22 16.78 17.26 16.72 17.08 668500
2005-11-23 17.18 17.62 16.95 17.29 486700
2005-11-25 17.23 17.35 16.97 17.30 225100
2005-11-28 17.32 17.33 16.87 16.94 889500
2005-11-29 17.11 17.11 16.56 16.70 1154100
2005-11-30 17.56 20.17 17.52 19.91 7785000
2005-12-01 20.01 21.06 19.89 21.00 2729000
2005-12-02 20.82 20.95 20.40 20.87 2085700
2005-12-05 20.76 20.90 19.99 20.34 1387000
2005-12-06 20.40 20.79 20.25 20.27 957800
2005-12-07 20.37 20.44 19.74 19.90 1265300
2005-12-08 19.90 20.02 19.21 19.43 1338100
2005-12-09 19.60 19.94 19.31 19.93 812800
2005-12-12 19.88 20.00 19.78 19.85 711600
2005-12-13 19.55 20.06 19.55 19.83 773400
2005-12-14 19.81 19.96 19.29 19.33 890600
2005-12-15 19.45 19.45 18.98 19.01 917300
2005-12-16 19.11 19.28 18.83 18.84 1470800
2005-12-19 18.98 19.00 18.39 18.45 731600
2005-12-20 18.49 19.00 18.42 18.69 1451800
2005-12-21 18.60 19.01 18.57 18.61 757000
2005-12-22 18.68 19.00 18.47 18.92 719500
2005-12-23 18.81 19.15 18.71 18.93 715200
2005-12-27 18.82 19.05 18.50 18.50 439400
2005-12-28 18.45 18.60 18.25 18.52 427300
2005-12-29 18.50 18.66 18.42 18.45 629500
2005-12-30 18.32 18.44 17.93 18.26 558400
2006-01-03 18.41 18.79 18.03 18.74 905600
2006-01-04 18.60 19.03 18.58 18.89 840000
2006-01-05 18.89 19.15 18.88 19.05 649100
2006-01-06 19.10 19.37 18.70 19.17 541100
2006-01-09 19.10 19.32 18.86 19.08 864300
2006-01-10 18.90 19.15 18.79 19.07 638400
2006-01-11 19.07 19.13 18.66 18.91 881700
2006-01-12 18.80 18.90 18.47 18.58 518600
2006-01-13 18.50 18.62 18.24 18.51 509200
2006-01-17 18.34 18.48 17.90 18.12 568500
2006-01-18 17.76 17.93 17.52 17.85 733400
2006-01-19 17.94 18.63 17.94 18.46 818800
2006-01-20 18.49 18.49 17.42 17.80 1028400
2006-01-23 17.92 17.99 17.65 17.91 592300
2006-01-24 17.87 18.25 17.69 17.86 868300
2006-01-25 17.99 17.99 17.64 17.87 749100
2006-01-26 18.08 19.11 18.08 19.10 1529000
2006-01-27 19.19 19.39 18.85 19.06 1053600
2006-01-30 19.04 19.47 19.01 19.20 762300
2006-01-31 19.25 19.50 19.10 19.28 1434200
2006-02-01 19.22 19.85 19.13 19.76 1091200
2006-02-02 19.84 19.89 19.40 19.55 781100
2006-02-03 19.45 19.91 19.28 19.52 606500
2006-02-06 19.53 19.80 19.26 19.54 587000
2006-02-07 19.63 19.66 19.06 19.46 659300
2006-02-08 19.39 19.95 19.39 19.94 609300
2006-02-09 20.00 20.26 19.64 19.74 685400
2006-02-10 19.63 19.65 18.86 19.25 1136500
2006-02-13 19.29 19.47 18.95 19.06 438900
2006-02-14 19.16 19.40 18.94 19.37 413600
2006-02-15 19.48 19.60 19.00 19.52 458800
2006-02-16 19.64 19.80 19.45 19.70 423700
2006-02-17 19.62 19.77 19.14 19.35 357000
2006-02-21 19.49 19.56 18.54 18.91 1157900
2006-02-22 18.99 19.01 18.22 18.56 1747000
2006-02-23 18.41 18.78 18.33 18.48 955400
2006-02-24 18.44 18.51 18.20 18.47 789200
2006-02-27 18.42 19.00 18.38 18.91 1114400
2006-02-28 18.76 18.99 18.46 18.78 1131500
2006-03-01 18.90 19.99 18.78 19.49 1307300
2006-03-02 19.40 19.51 18.96 19.36 934400
2006-03-03 19.22 19.75 19.09 19.42 833200
2006-03-06 19.62 19.69 18.81 19.52 1829700
2006-03-07 19.38 19.55 18.03 18.37 2689100
2006-03-08 18.25 18.82 18.17 18.56 1179800
2006-03-09 18.61 19.05 18.51 18.60 1041800
2006-03-10 18.55 18.94 18.46 18.60 690200
2006-03-13 18.75 18.90 18.37 18.44 1387600
2006-03-14 18.37 18.60 18.33 18.44 1181700
2006-03-15 18.57 18.77 18.42 18.60 972400
2006-03-16 18.78 18.78 17.96 18.01 1172400
2006-03-17 18.01 18.22 17.67 18.01 1614900
2006-03-20 18.01 18.30 17.92 18.10 511700
2006-03-21 18.13 18.60 17.99 18.01 640700
2006-03-22 18.05 18.30 17.90 18.26 919800
2006-03-23 18.28 18.45 18.10 18.31 390600
2006-03-24 18.24 18.40 17.94 18.11 764600
2006-03-27 18.15 18.23 18.05 18.15 485700
2006-03-28 18.15 18.20 17.60 17.67 562200
2006-03-29 17.76 17.98 17.69 17.97 712000
2006-03-30 17.95 18.04 17.69 17.94 761700
2006-03-31 17.98 18.12 17.76 17.89 428900
2006-04-03 17.86 18.14 17.77 18.01 638500
2006-04-04 18.01 18.13 17.87 18.02 746800
2006-04-05 18.08 18.13 17.83 18.09 623800
2006-04-06 18.11 18.31 17.99 18.26 480400
2006-04-07 18.32 18.38 18.00 18.06 1118100
2006-04-10 18.00 18.20 17.70 17.76 788200
2006-04-11 17.85 18.08 17.25 17.35 928200
2006-04-12 17.45 17.67 17.29 17.62 482600
2006-04-13 17.55 17.98 17.51 17.80 1118000
2006-04-17 17.85 17.90 17.17 17.41 603000
2006-04-18 18.30 18.53 17.76 18.45 1574800
2006-04-19 18.48 18.83 18.45 18.78 865400
2006-04-20 18.76 19.20 18.63 18.91 658200
2006-04-21 19.04 19.04 18.17 18.35 425300
2006-04-24 18.35 18.43 18.20 18.31 386000
2006-04-25 18.40 18.65 18.30 18.61 557800
2006-04-26 18.66 18.66 18.23 18.28 926900
2006-04-27 18.13 18.61 18.02 18.43 763300
2006-04-28 18.51 18.90 18.24 18.75 786800
2006-05-01 18.80 18.80 18.21 18.28 630300
2006-05-02 18.28 18.65 18.24 18.58 398700
2006-05-03 18.60 18.61 18.25 18.51 278500
2006-05-04 18.44 18.72 18.21 18.27 447900
2006-05-05 17.82 18.15 17.47 17.85 1176300
2006-05-08 17.79 18.03 17.65 17.99 466300
2006-05-09 17.90 17.98 17.68 17.87 554700
2006-05-10 17.87 17.87 17.48 17.59 687900
2006-05-11 17.50 17.59 17.05 17.20 787300
2006-05-12 17.13 17.25 16.69 16.78 803500
2006-05-15 16.67 16.80 16.14 16.27 822300
2006-05-16 16.35 16.45 16.14 16.38 721900
2006-05-17 16.19 16.50 16.10 16.24 735800
2006-05-18 16.38 16.50 16.07 16.07 500300
2006-05-19 16.08 16.25 15.72 16.05 1084500
2006-05-22 15.85 16.03 15.20 15.36 1229100
2006-05-23 15.00 15.85 14.92 15.27 1355500
2006-05-24 15.08 15.49 14.84 15.28 1406700
2006-05-25 15.50 15.68 15.19 15.61 704100
2006-05-26 15.73 15.74 15.51 15.63 499000
2006-05-30 15.70 15.93 15.37 15.70 1275200
2006-05-31 16.49 17.15 16.02 16.74 3348400
2006-06-01 16.70 17.25 16.56 17.22 1736000
2006-06-02 17.26 17.30 16.72 17.08 1021100
2006-06-05 17.08 17.12 16.30 16.35 1366600
2006-06-06 16.35 16.53 15.94 16.16 1427800
2006-06-07 16.25 16.50 15.89 15.99 811100
2006-06-08 15.84 16.05 15.36 15.67 1267500
2006-06-09 15.82 16.13 15.60 15.61 809500
2006-06-12 15.60 15.77 15.06 15.12 935600
2006-06-13 15.05 15.44 14.87 14.90 912100
2006-06-14 15.05 15.28 14.69 14.89 851800
2006-06-15 13.96 14.81 13.96 14.60 2354500
2006-06-16 14.60 14.61 14.22 14.40 2101300
2006-06-19 14.39 14.47 14.22 14.26 884500
2006-06-20 14.22 14.35 13.97 14.01 701300
2006-06-21 13.99 14.15 13.91 14.00 1016900
2006-06-22 13.97 14.03 13.68 13.81 583500
2006-06-23 13.75 14.00 13.58 13.88 936700
2006-06-26 13.95 14.06 13.82 14.03 1065000
2006-06-27 14.04 14.14 13.90 13.97 931400
2006-06-28 14.00 14.02 13.60 13.87 469600
2006-06-29 13.99 14.53 13.95 14.51 732600
2006-06-30 14.56 14.66 14.20 14.45 753700
2006-07-03 14.35 14.49 14.35 14.45 203900
2006-07-05 14.33 14.43 13.81 13.85 536400
2006-07-06 13.90 14.15 13.76 13.97 407400
2006-07-07 13.89 13.90 13.56 13.63 529971
2006-07-10 13.68 13.80 13.19 13.26 334459
2006-07-11 13.21 13.63 13.06 13.62 396410
2006-07-12 13.57 13.71 12.79 12.90 574783
2006-07-13 12.84 13.20 12.58 12.74 532482
2006-07-14 12.70 12.86 12.50 12.62 332005
2006-07-17 12.60 12.82 12.53 12.61 415767
2006-07-18 12.71 12.87 12.35 12.74 626991
2006-07-19 12.70 13.25 12.66 13.19 561051
2006-07-20 13.24 13.25 12.34 12.37 583914
2006-07-21 12.33 12.40 11.51 11.60 715008
2006-07-24 11.73 12.26 11.72 12.18 669455
2006-07-25 12.14 12.47 11.92 12.13 478288
2006-07-26 12.08 12.36 11.79 12.18 674135
2006-07-27 12.24 12.59 11.99 12.09 584233
2006-07-28 12.25 12.55 12.18 12.32 780523
2006-07-31 12.27 13.00 12.23 12.90 1189798
2006-08-01 12.78 12.87 12.53 12.60 775486
2006-08-02 12.69 12.79 12.36 12.50 550961
2006-08-03 12.37 12.51 12.29 12.38 819590
2006-08-04 12.52 12.78 12.19 12.36 787848
2006-08-07 12.29 12.38 11.95 12.03 468411
2006-08-08 12.10 12.16 11.80 11.85 718699
2006-08-09 11.94 11.98 11.34 11.44 964787
2006-08-10 11.38 11.75 11.30 11.56 661061
2006-08-11 11.50 11.55 11.00 11.09 562805
2006-08-14 11.25 11.52 11.14 11.21 1127300
2006-08-15 11.47 11.78 11.34 11.75 989648
2006-08-16 11.82 12.29 11.62 12.24 1409552
2006-08-17 12.26 12.71 12.16 12.40 1722602
2006-08-18 12.43 12.59 12.15 12.53 950789
2006-08-21 12.45 12.45 12.08 12.19 832222
2006-08-22 12.16 12.36 12.04 12.10 605362
2006-08-23 12.20 12.39 11.98 12.19 565810
2006-08-24 12.35 12.48 12.12 12.39 733066
2006-08-25 12.45 12.64 12.34 12.47 502314
2006-08-28 12.49 12.74 12.30 12.74 1030593
2006-08-29 12.63 12.79 12.53 12.67 1531137
2006-08-30 12.59 13.60 12.54 13.57 3176447
2006-08-31 13.45 13.50 13.07 13.07 1142758
2006-09-01 13.17 13.20 12.62 12.65 1138479
2006-09-05 12.63 12.91 12.55 12.86 564386
2006-09-06 12.73 12.85 12.66 12.68 912671
2006-09-07 12.58 12.74 12.39 12.41 583890
2006-09-08 12.48 12.48 12.27 12.33 480051
2006-09-11 12.25 12.83 12.22 12.71 800774
2006-09-12 12.74 13.42 12.74 13.33 1031657
2006-09-13 13.34 13.38 13.12 13.31 956046
2006-09-14 13.22 13.47 13.13 13.43 904660
2006-09-15 13.53 13.68 13.24 13.32 933915
2006-09-18 13.27 13.70 13.22 13.56 641669
2006-09-19 13.60 13.60 13.20 13.42 852228
2006-09-20 13.57 13.59 13.30 13.44 432343
2006-09-21 13.53 13.58 13.00 13.06 536329
2006-09-22 13.00 13.06 12.61 12.71 878871
2006-09-25 12.68 13.11 12.57 13.07 938418
2006-09-26 13.02 13.06 12.64 12.90 772912
2006-09-27 12.82 13.11 12.70 12.78 500295
2006-09-28 12.86 12.93 12.68 12.80 338870
2006-09-29 12.76 12.93 12.68 12.76 645451
2006-10-02 12.70 12.84 12.49 12.49 592981
2006-10-03 12.42 12.44 11.99 12.10 1374637
2006-10-04 12.01 12.56 12.01 12.56 967776
2006-10-05 12.52 12.63 12.35 12.49 475795
2006-10-06 12.41 12.67 12.32 12.53 736529
2006-10-09 12.49 12.91 12.45 12.82 980749
2006-10-10 12.88 12.93 12.75 12.83 574483
2006-10-11 12.77 13.17 12.74 13.11 556746
2006-10-12 13.15 13.35 13.04 13.33 451737
2006-10-13 13.36 13.63 13.21 13.60 867947
2006-10-16 13.63 13.84 13.57 13.78 422029
2006-10-17 13.67 13.70 13.23 13.27 634400
2006-10-18 13.27 13.34 12.70 12.80 1208400
2006-10-19 12.80 12.99 12.26 12.66 1131740
2006-10-20 12.72 12.75 12.41 12.45 956202
2006-10-23 12.39 12.59 12.34 12.47 945710
2006-10-24 12.43 12.66 12.40 12.46 1457126
2006-10-25 12.50 13.00 12.40 12.75 979711
2006-10-26 12.87 12.93 12.56 12.73 728486
2006-10-27 12.75 12.76 12.40 12.50 647992
2006-10-30 12.42 12.78 12.36 12.72 806018
2006-10-31 12.78 13.04 12.73 13.03 1971343
2006-11-01 13.08 13.17 12.81 12.87 1043522
2006-11-02 12.93 12.94 12.66 12.69 530854
2006-11-03 12.75 12.89 12.54 12.71 457666
2006-11-06 12.80 13.04 12.65 12.94 629657
2006-11-07 12.94 13.34 12.94 13.04 780492
2006-11-08 13.00 13.16 12.85 12.99 973625
2006-11-09 13.07 13.16 12.67 12.72 768611
2006-11-10 12.73 13.04 12.63 13.02 523210
2006-11-13 12.98 13.30 12.94 13.21 787301
2006-11-14 13.20 13.52 12.98 13.50 710010
2006-11-15 13.48 13.77 13.34 13.41 799972
2006-11-16 13.53 13.57 13.24 13.47 382995
2006-11-17 13.46 13.46 13.11 13.25 372614
2006-11-20 13.21 13.35 13.12 13.34 492727
2006-11-21 13.25 13.39 13.01 13.18 778193
2006-11-22 13.24 13.30 13.08 13.20 721951
2006-11-24 13.05 13.18 12.94 13.12 153704
2006-11-27 13.05 13.07 12.51 12.56 782631
2006-11-28 12.50 12.69 12.42 12.64 675299
2006-11-29 12.65 12.82 12.48 12.58 612880
2006-11-30 12.56 13.16 12.51 13.12 1435822
2006-12-01 12.75 13.15 12.73 12.99 4645541
2006-12-04 13.07 13.28 12.87 13.07 1641213
2006-12-05 13.09 13.12 12.81 12.99 923214
2006-12-06 12.97 12.98 12.77 12.88 889474
2006-12-07 12.90 12.97 12.75 12.90 807925
2006-12-08 12.94 13.10 12.70 12.90 1175106
2006-12-11 12.80 13.00 12.78 12.85 859791
2006-12-12 12.81 12.96 12.73 12.85 1260742
2006-12-13 12.95 13.08 12.70 12.78 1374495
2006-12-14 12.83 13.22 12.80 13.03 899247
2006-12-15 13.10 13.16 12.97 13.06 1155882
2006-12-18 13.10 13.15 12.75 12.82 837801
2006-12-19 12.76 12.88 12.68 12.78 858748
2006-12-20 12.85 13.14 12.74 12.98 771840
2006-12-21 13.03 13.08 12.70 12.78 872106
2006-12-22 12.83 12.93 12.75 12.76 950962
2006-12-26 12.76 13.04 12.74 13.01 697738
2006-12-27 13.07 13.30 13.05 13.27 649273
2006-12-28 13.25 13.35 13.09 13.13 370775
2006-12-29 13.17 13.32 13.04 13.07 415511
2007-01-03 13.19 13.56 13.05 13.23 1003324
2007-01-04 13.27 13.62 13.08 13.53 839801
2007-01-05 13.50 13.50 13.20 13.27 934150
2007-01-08 13.29 13.43 13.21 13.37 1180222
2007-01-09 13.37 13.41 13.20 13.35 848342
2007-01-10 13.25 13.68 13.25 13.50 2938758
2007-01-11 13.50 13.50 13.35 13.45 1192844
2007-01-12 13.41 13.67 13.37 13.65 528773
2007-01-16 13.70 13.74 13.40 13.48 705065
2007-01-17 13.38 13.54 13.26 13.32 722256
2007-01-18 13.22 13.26 13.00 13.09 833134
2007-01-19 13.03 13.27 12.95 13.23 661006
2007-01-22 12.92 13.10 12.67 12.82 1774351
2007-01-23 12.77 12.99 12.74 12.75 661568
2007-01-24 12.79 13.11 12.73 13.09 477128
2007-01-25 13.12 13.27 12.98 13.08 962514
2007-01-26 13.09 13.37 13.00 13.24 617937
2007-01-29 13.23 13.60 13.12 13.47 1198756
2007-01-30 13.52 13.69 13.38 13.66 1406179
2007-01-31 13.59 13.77 13.45 13.70 1378295
2007-02-01 13.71 13.99 13.63 13.99 855522
2007-02-02 14.00 14.42 13.92 14.28 1237380
2007-02-05 14.24 14.45 14.07 14.18 939836
2007-02-06 14.19 14.22 13.93 14.15 365653
2007-02-07 14.19 14.54 14.14 14.48 613087
2007-02-08 14.40 14.75 14.37 14.54 815443
2007-02-09 14.56 14.84 14.47 14.56 1464839
2007-02-12 14.47 14.63 14.34 14.38 781842
2007-02-13 14.38 14.45 14.24 14.40 690168
2007-02-14 14.40 14.68 14.36 14.64 637483
2007-02-15 14.67 14.68 14.49 14.60 453276
2007-02-16 14.59 14.59 14.40 14.56 528844
2007-02-20 14.40 14.51 14.26 14.40 1206517
2007-02-21 14.40 14.40 14.28 14.29 1236282
2007-02-22 14.97 15.31 14.62 15.28 2830794
2007-02-23 15.24 15.47 15.17 15.30 1370929
2007-02-26 15.35 15.40 15.07 15.19 787462
2007-02-27 15.04 15.04 14.40 14.42 1228379
2007-02-28 14.50 14.61 14.29 14.33 1313885
2007-03-01 14.20 14.34 13.95 14.22 1064817
2007-03-02 14.11 14.20 13.91 13.91 967722
2007-03-05 13.85 14.21 13.75 13.79 624993
2007-03-06 14.01 14.11 13.84 13.96 797289
2007-03-07 13.91 13.98 13.75 13.85 601246
2007-03-08 13.98 14.46 13.94 14.04 1007144
2007-03-09 14.61 14.61 14.03 14.30 2405282
2007-03-12 14.19 14.22 13.96 13.98 1297205
2007-03-13 13.88 13.95 13.61 13.66 1198989
2007-03-14 13.61 13.67 13.32 13.60 1425663
2007-03-15 13.60 13.66 13.52 13.59 1033873
2007-03-16 13.57 13.63 13.35 13.46 1564222
2007-03-19 13.57 13.69 13.51 13.55 859534
2007-03-20 13.52 13.59 13.43 13.50 583132
2007-03-21 13.55 13.96 13.46 13.93 1031847
2007-03-22 13.98 14.00 13.78 13.87 623005
2007-03-23 13.90 13.91 13.78 13.83 630597
2007-03-26 13.81 13.91 13.65 13.77 495045
2007-03-27 13.71 13.84 13.69 13.77 479121
2007-03-28 13.72 13.85 13.50 13.82 1537941
2007-03-29 13.88 14.01 13.46 13.49 1410796
2007-03-30 13.56 13.61 13.39 13.48 1191293
2007-04-02 13.54 13.58 13.19 13.29 1193315
2007-04-03 13.31 13.48 13.30 13.38 636331
2007-04-04 13.38 13.55 13.29 13.52 576334
2007-04-05 13.49 13.74 13.48 13.71 450746
2007-04-09 13.73 13.79 13.49 13.54 672418
2007-04-10 13.50 13.61 13.48 13.58 729215
2007-04-11 13.63 13.64 13.45 13.51 905240
2007-04-12 13.50 13.67 13.45 13.61 525334
2007-04-13 13.57 13.67 13.43 13.62 525934
2007-04-16 13.71 13.76 13.56 13.69 1049724
2007-04-17 13.68 13.86 13.64 13.80 654236
2007-04-18 13.79 14.42 13.67 14.28 1769583
2007-04-19 14.28 14.49 14.09 14.33 1144573
2007-04-20 14.33 14.52 14.15 14.33 1241775
2007-04-23 14.27 14.29 14.14 14.25 547241
2007-04-24 14.30 14.79 14.30 14.71 1134277
2007-04-25 14.80 14.82 14.63 14.77 1114179
2007-04-26 14.77 15.07 14.65 15.04 1110374
2007-04-27 14.96 15.05 14.72 14.75 578766
2007-04-30 14.80 14.86 14.38 14.42 930502
2007-05-01 14.49 14.51 14.23 14.50 910045
2007-05-02 14.45 14.79 14.44 14.77 1246853
2007-05-03 14.77 14.81 14.59 14.61 675188
2007-05-04 14.64 14.93 14.60 14.92 1390443
2007-05-07 14.92 15.02 14.74 14.77 944549
2007-05-08 14.70 14.77 14.46 14.54 702105
2007-05-09 14.43 15.00 14.39 14.95 997626
2007-05-10 14.85 15.18 14.77 15.00 2337635
2007-05-11 15.20 15.41 15.00 15.28 996828
2007-05-14 15.35 15.62 15.26 15.46 1563913
2007-05-15 15.43 15.55 15.11 15.15 858830
2007-05-16 15.23 15.41 15.07 15.40 1250804
2007-05-17 15.34 15.44 15.20 15.40 794617
2007-05-18 15.42 15.47 15.16 15.37 829629
2007-05-21 15.34 15.76 15.29 15.59 783223
2007-05-22 15.54 15.75 15.49 15.69 971842
2007-05-23 15.62 15.62 15.01 15.07 1938137
2007-05-24 15.04 15.21 14.69 14.76 1346580
2007-05-25 14.78 15.10 14.74 15.09 1109049
2007-05-29 15.10 15.18 14.97 15.14 1079937
2007-05-30 14.97 15.27 14.79 15.25 2314406
2007-05-31 16.70 17.00 16.35 16.65 6524443
2007-06-01 16.65 16.76 16.54 16.65 2658756
2007-06-04 16.63 16.81 16.52 16.64 1675113
2007-06-05 16.54 16.66 16.28 16.40 2140417
2007-06-06 16.27 16.48 16.09 16.14 2368809
2007-06-07 16.12 16.26 15.84 15.84 1697590
2007-06-08 15.90 16.48 15.90 16.44 1971485
2007-06-11 16.39 16.53 16.23 16.32 1329859
2007-06-12 16.29 16.47 16.15 16.25 1363504
2007-06-13 16.29 16.62 16.28 16.51 1722004
2007-06-14 16.55 17.02 16.49 16.83 1667092
2007-06-15 17.03 17.09 16.88 16.98 2720266
2007-06-18 16.99 17.16 16.90 17.11 1466168
2007-06-19 17.04 17.48 16.88 17.43 2006338
2007-06-20 17.40 17.53 17.14 17.16 1584640
2007-06-21 17.09 17.65 17.02 17.61 1826094
2007-06-22 17.59 17.68 17.25 17.37 2336709
2007-06-25 17.42 17.50 17.08 17.18 1330998
2007-06-26 17.25 17.31 16.95 17.17 876620
2007-06-27 17.03 17.37 17.01 17.34 1193063
2007-06-28 17.34 17.67 17.21 17.51 2302439
2007-06-29 17.65 17.65 17.26 17.33 1336873
2007-07-02 17.49 17.75 17.45 17.61 1074526
2007-07-03 17.62 17.81 17.60 17.79 902410
2007-07-05 17.84 17.87 17.65 17.79 1058326
2007-07-06 17.75 17.90 17.67 17.89 1139553
2007-07-09 17.85 18.00 17.79 17.93 1066039
2007-07-10 17.81 17.88 17.65 17.68 699100
2007-07-11 17.70 17.87 17.53 17.80 1457360
2007-07-12 17.93 18.37 17.74 18.33 1996409
2007-07-13 18.22 18.30 17.97 18.05 1021080
2007-07-16 17.94 18.02 17.72 17.95 1100870
2007-07-17 17.90 18.25 17.90 18.19 1531982
2007-07-18 18.12 18.28 17.52 18.00 1333781
2007-07-19 18.14 18.20 17.71 17.94 1354671
2007-07-20 17.90 17.91 17.52 17.75 1148114
2007-07-23 17.76 17.85 17.47 17.48 719520
2007-07-24 17.34 17.39 17.00 17.09 1509256
2007-07-25 17.20 17.35 16.93 17.12 2187920
2007-07-26 16.89 17.07 16.36 16.49 2514276
2007-07-27 16.57 16.80 16.21 16.28 1572600
2007-07-30 16.32 16.65 16.23 16.49 1143647
2007-07-31 16.53 16.70 16.20 16.25 2037672
2007-08-01 16.20 16.53 16.08 16.38 1552514
2007-08-02 16.43 16.81 16.24 16.81 2124323
2007-08-03 16.81 16.81 15.99 15.99 1354454
2007-08-06 16.07 16.24 15.61 16.12 2002983
2007-08-07 16.04 16.12 15.50 16.02 1534017
2007-08-08 16.14 16.84 16.14 16.72 1753839
2007-08-09 16.36 16.87 15.04 15.49 2130198
2007-08-10 15.22 15.98 15.09 15.69 1553419
2007-08-13 16.96 16.96 16.02 16.39 1540854
2007-08-14 16.50 16.69 16.32 16.50 967301
2007-08-15 16.50 16.59 15.74 15.76 999247
2007-08-16 15.70 16.00 15.10 15.90 1507065
2007-08-17 16.40 16.51 16.10 16.36 962482
2007-08-20 16.33 16.52 16.07 16.07 1072212
2007-08-21 16.05 16.20 16.02 16.08 903433
2007-08-22 16.20 16.37 16.11 16.19 1138996
2007-08-23 16.27 16.36 15.89 16.06 935830
2007-08-24 15.99 16.17 15.99 16.15 778441
2007-08-27 16.15 16.27 16.00 16.07 1046325
2007-08-28 16.00 16.19 15.75 15.85 2568430
2007-08-29 18.09 18.34 17.05 17.52 6089146
2007-08-30 17.26 18.18 17.12 17.86 2097608
2007-08-31 18.05 18.38 17.61 17.84 996109
2007-09-04 17.71 17.97 17.55 17.61 1805201
2007-09-05 17.48 17.85 17.34 17.71 1373653
2007-09-06 17.91 18.34 17.62 18.10 1899831
2007-09-07 17.65 17.91 17.63 17.73 1571204
2007-09-10 17.90 18.02 17.43 17.91 1598967
2007-09-11 18.07 18.52 17.98 18.50 1819747
2007-09-12 18.37 19.29 18.37 19.02 2731387
2007-09-13 19.25 19.40 18.86 19.16 1843515
2007-09-14 19.00 19.17 18.83 19.02 980994
2007-09-17 18.93 19.00 18.39 18.54 1787339
2007-09-18 18.72 19.65 18.41 19.40 2104519
2007-09-19 19.59 19.89 19.52 19.64 933257
2007-09-20 19.53 19.86 19.41 19.61 1021291
2007-09-21 19.80 19.88 19.67 19.67 905977
2007-09-24 19.75 19.75 19.23 19.30 633503
2007-09-25 19.14 19.60 19.12 19.52 1092967
2007-09-26 19.99 20.42 19.91 19.98 2440409
2007-09-27 20.01 20.55 19.93 20.51 1645402
2007-09-28 20.48 20.60 20.31 20.48 955144
2007-10-01 20.41 21.11 20.41 21.03 1227638
2007-10-02 20.98 21.08 20.71 20.98 1871584
2007-10-03 20.87 20.91 20.42 20.55 949293
2007-10-04 20.68 20.69 20.39 20.51 747586
2007-10-05 20.69 20.78 20.43 20.72 699434
2007-10-08 20.83 20.83 20.13 20.17 1018530
2007-10-09 20.17 20.17 19.58 19.94 1185444
2007-10-10 19.95 20.00 19.37 19.66 1707570
2007-10-11 19.75 19.75 19.03 19.15 1289035
2007-10-12 19.22 19.61 19.00 19.42 784247
2007-10-15 19.34 19.67 19.34 19.57 929754
2007-10-16 19.46 19.70 19.40 19.40 743327
2007-10-17 19.75 20.04 19.39 19.64 1163383
2007-10-18 19.52 19.88 19.42 19.86 2357802
2007-10-19 19.86 19.89 19.12 19.14 1215340
2007-10-22 19.02 19.51 18.81 19.42 889790
2007-10-23 19.57 19.59 18.95 19.30 638381
2007-10-24 19.14 19.14 18.01 18.58 1537522
2007-10-25 18.58 18.69 17.04 17.30 2461651
2007-10-26 17.52 17.53 16.71 17.23 2024322
2007-10-29 17.32 17.62 17.26 17.45 1160048
2007-10-30 17.33 17.53 17.07 17.29 1147629
2007-10-31 17.33 17.36 16.79 17.11 2044843
2007-11-01 16.88 16.99 16.50 16.54 1572992
2007-11-02 16.70 16.82 16.51 16.70 1064443
2007-11-05 16.46 16.77 16.27 16.39 1300579
2007-11-06 16.50 16.52 16.05 16.51 1169394
2007-11-07 16.42 16.88 16.37 16.49 1614726
2007-11-08 16.51 16.77 16.25 16.68 1712365
2007-11-09 16.45 16.61 16.11 16.29 1283390
2007-11-12 16.22 16.27 15.69 15.77 1959599
2007-11-13 15.86 16.05 15.71 15.92 1716456
2007-11-14 15.94 16.17 15.88 15.95 1905602
2007-11-15 15.79 16.12 15.75 15.99 1142223
2007-11-16 16.10 16.17 15.89 16.11 914764
2007-11-19 16.01 16.25 15.80 15.88 1037065
2007-11-20 15.85 15.90 15.06 15.31 2217085
2007-11-21 15.18 15.35 14.94 15.06 2079020
2007-11-23 15.22 15.40 15.03 15.28 528436
2007-11-26 15.30 15.44 14.95 14.97 1523653
2007-11-27 15.15 15.97 15.13 15.90 4029621
2007-11-28 15.00 15.36 14.32 14.90 8786884
2007-11-29 14.71 15.50 14.71 15.43 2406015
2007-11-30 15.59 15.73 15.19 15.26 2259223
2007-12-03 15.23 15.63 15.10 15.13 884979
2007-12-04 15.02 15.46 15.02 15.44 1420519
2007-12-05 15.68 16.79 15.64 16.70 2381993
2007-12-06 16.71 16.99 16.68 16.92 1767723
2007-12-07 16.99 17.09 16.14 16.41 2498443
2007-12-10 16.49 16.68 16.46 16.64 1534448
2007-12-11 16.74 16.85 16.29 16.33 1339441
2007-12-12 16.74 17.00 16.21 16.39 1015844
2007-12-13 16.25 16.51 16.15 16.43 1350085
2007-12-14 16.27 16.67 16.27 16.61 1409347
2007-12-17 16.45 16.50 15.55 15.55 1271668
2007-12-18 15.64 15.68 15.07 15.58 1255512
2007-12-19 15.58 15.83 15.45 15.74 502136
2007-12-20 15.89 16.01 15.71 16.00 718357
2007-12-21 16.15 16.20 15.78 15.99 2103831
2007-12-24 16.00 16.00 15.89 15.98 361476
2007-12-26 15.87 16.07 15.73 15.89 670639
2007-12-27 15.93 16.06 15.34 15.37 649425
2007-12-28 15.50 15.72 15.32 15.41 684950
2007-12-31 15.36 15.71 15.32 15.52 785302
2008-01-02 15.06 15.30 14.31 14.75 1876172
2008-01-03 14.77 14.77 14.44 14.57 1554218
2008-01-04 14.41 14.49 13.85 14.03 1488276
2008-01-07 14.03 14.36 13.88 14.16 1177122
2008-01-08 14.03 14.16 13.21 13.27 1793168
2008-01-09 13.25 13.25 12.80 13.15 1612377
2008-01-10 13.03 13.48 12.87 13.40 1404280
2008-01-11 13.24 13.33 12.78 12.85 975589
2008-01-14 12.93 13.25 12.81 13.14 1242198
2008-01-15 13.02 13.26 12.70 12.83 1869703
2008-01-16 12.80 12.91 12.26 12.49 3061797
2008-01-17 12.46 12.80 12.17 12.17 2161463
2008-01-18 12.17 12.58 12.10 12.36 3173818
2008-01-22 12.01 12.31 11.95 11.98 1909370
2008-01-23 11.92 12.58 11.66 12.52 2406806
2008-01-24 12.62 13.09 12.52 12.76 1738573
2008-01-25 12.84 12.98 12.40 12.44 1343419
2008-01-28 12.40 12.60 12.13 12.57 1370536
2008-01-29 12.60 12.66 12.42 12.46 1321008
2008-01-30 12.38 12.96 12.38 12.65 1883827
2008-01-31 12.56 12.83 12.44 12.77 1882557
2008-02-01 12.82 12.85 12.31 12.49 2515388
2008-02-04 12.45 12.72 12.45 12.62 1745318
2008-02-05 12.37 12.44 11.68 11.78 2495896
2008-02-06 11.77 12.01 11.50 11.52 1336400
2008-02-07 11.52 11.75 11.27 11.70 1707092
2008-02-08 11.77 11.96 11.58 11.85 1047058
2008-02-11 11.87 12.24 11.83 11.99 1337138
2008-02-12 12.03 12.17 11.83 11.90 1130617
2008-02-13 11.99 12.38 11.90 12.36 1586800
2008-02-14 12.35 12.44 12.04 12.25 1328178
2008-02-15 12.16 12.35 12.12 12.25 1269481
2008-02-19 12.38 12.76 12.28 12.50 1690739
2008-02-20 12.43 12.77 12.39 12.71 1544245
2008-02-21 12.76 13.08 12.50 12.54 919686
2008-02-22 12.54 12.62 12.32 12.58 1137910
2008-02-25 12.60 12.69 12.21 12.63 1392821
2008-02-26 12.61 13.36 12.61 13.20 1489539
2008-02-27 13.07 13.45 12.99 13.16 1107605
2008-02-28 13.15 13.26 12.98 13.15 966859
2008-02-29 12.99 13.03 12.67 12.74 1147489
2008-03-03 12.55 12.86 12.35 12.59 2000797
2008-03-04 12.58 12.98 12.28 12.92 2438808
2008-03-05 13.50 13.86 13.38 13.66 2799848
2008-03-06 13.53 13.67 13.16 13.21 2675019
2008-03-07 13.05 13.65 13.05 13.50 1565277
2008-03-10 13.49 13.85 13.43 13.44 1627867
2008-03-11 13.75 14.04 13.40 14.01 3309645
2008-03-12 14.09 14.19 13.64 13.64 1720379
2008-03-13 13.47 13.87 13.28 13.77 1663291
2008-03-14 13.77 13.79 13.00 13.40 3018650
2008-03-17 13.26 13.61 13.10 13.39 1178098
2008-03-18 13.64 14.13 13.51 14.09 1156876
2008-03-19 14.01 14.23 13.62 13.62 1176747
2008-03-20 13.75 14.58 13.66 14.48 2654658
2008-03-24 14.60 15.59 14.53 14.93 1603636
2008-03-25 14.91 15.09 14.78 14.90 823724
2008-03-26 14.81 14.88 14.61 14.67 748647
2008-03-27 14.63 14.77 14.41 14.44 685745
2008-03-28 14.49 14.78 14.33 14.37 796518
2008-03-31 14.37 14.46 14.13 14.33 845917
2008-04-01 14.30 14.77 14.30 14.76 1172982
2008-04-02 14.82 15.10 14.65 14.72 788103
2008-04-03 14.64 15.26 14.62 15.26 1081847
2008-04-04 15.27 15.29 14.91 15.08 804930
2008-04-07 15.17 15.29 15.06 15.19 868959
2008-04-08 15.05 15.13 14.78 14.96 905741
2008-04-09 14.97 15.36 14.97 15.25 1451498
2008-04-10 15.53 16.27 15.53 16.06 2217370
2008-04-11 15.86 15.95 15.58 15.61 1207089
2008-04-14 15.65 15.68 15.25 15.28 1105493
2008-04-15 15.25 15.44 14.96 15.24 1140848
2008-04-16 15.38 16.08 15.38 16.02 1000120
2008-04-17 16.00 16.03 15.68 15.76 723409
2008-04-18 16.11 16.40 15.80 16.25 1022649
2008-04-21 16.13 16.49 15.87 16.47 771427
2008-04-22 16.37 16.37 15.56 15.80 1344545
2008-04-23 15.87 16.36 15.55 16.31 995430
2008-04-24 16.38 16.56 15.93 16.33 1092979
2008-04-25 16.38 16.51 15.93 16.48 710914
2008-04-28 16.40 16.46 16.00 16.17 825834
2008-04-29 16.17 16.58 16.12 16.24 549631
2008-04-30 16.31 16.58 16.15 16.24 956964
2008-05-01 16.18 17.31 16.16 17.25 1948170
2008-05-02 17.38 17.59 17.21 17.48 1558996
2008-05-05 17.48 17.50 17.00 17.15 836181
2008-05-06 17.16 17.72 17.04 17.66 961864
2008-05-07 17.69 17.81 17.23 17.30 583468
2008-05-08 17.38 17.53 17.01 17.44 466108
2008-05-09 17.25 17.78 17.23 17.73 774022
2008-05-12 17.73 17.81 17.43 17.70 1091600
2008-05-13 17.74 17.81 17.53 17.78 792829
2008-05-14 17.82 18.00 17.58 17.61 1041787
2008-05-15 17.57 17.81 17.44 17.63 1367675
2008-05-16 17.72 17.78 17.23 17.62 1151503
2008-05-19 17.73 18.56 17.72 18.03 1855530
2008-05-20 17.93 18.04 17.37 17.56 1309878
2008-05-21 17.50 17.84 17.29 17.43 1400056
2008-05-22 17.57 17.60 16.39 17.29 2716835
2008-05-23 17.45 17.60 17.24 17.49 1647197
2008-05-27 17.51 17.73 17.33 17.57 1002997
2008-05-28 17.91 17.93 17.52 17.75 920707
2008-05-29 17.77 17.89 17.48 17.51 1292321
2008-05-30 17.57 17.67 17.43 17.52 1166608
2008-06-02 17.45 17.58 16.95 17.33 1178094
2008-06-03 17.35 17.60 17.11 17.28 1170366
2008-06-04 17.21 17.75 17.14 17.70 781053
2008-06-05 17.60 18.26 17.58 18.26 1260384
2008-06-06 18.10 18.29 17.49 17.49 1117430
2008-06-09 17.52 17.67 16.90 17.28 846840
2008-06-10 17.13 17.16 16.71 16.88 818456
2008-06-11 16.84 16.84 16.34 16.35 850517
2008-06-12 16.45 16.65 16.11 16.18 1276829
2008-06-13 16.20 16.63 16.12 16.19 1682755
2008-06-16 16.10 16.41 16.06 16.12 2135362
2008-06-17 15.68 15.84 14.98 15.03 3302680
2008-06-18 15.06 15.40 14.89 15.14 1620474
2008-06-19 15.03 15.58 14.87 15.38 1581361
2008-06-20 15.26 15.35 14.82 15.16 2342082
2008-06-23 15.20 15.50 14.73 14.76 1277881
2008-06-24 14.65 14.86 14.44 14.50 1338163
2008-06-25 14.63 15.07 14.59 14.82 879717
2008-06-26 14.65 14.73 14.18 14.29 771818
2008-06-27 14.29 14.41 13.98 14.30 1551765
2008-06-30 14.26 14.44 14.07 14.07 957090
2008-07-01 13.90 13.99 13.48 13.81 2029549
2008-07-02 13.79 14.07 13.68 13.69 1314223
2008-07-03 13.60 13.67 12.95 13.51 690364
2008-07-07 13.64 14.27 13.52 14.09 1719122
2008-07-08 14.11 14.31 13.77 13.99 1268661
2008-07-09 13.93 14.12 13.48 13.55 862192
2008-07-10 13.51 13.96 13.45 13.84 778982
2008-07-11 13.70 13.96 13.41 13.75 1377792
2008-07-14 13.89 13.97 13.49 13.56 993359
2008-07-15 13.35 14.18 13.35 13.90 1139643
2008-07-16 13.83 14.11 13.57 14.04 1172646
2008-07-17 14.22 14.77 14.11 14.77 1175455
2008-07-18 14.70 14.96 14.43 14.80 1084094
2008-07-21 14.82 14.91 14.48 14.65 872740
2008-07-22 14.41 14.52 14.01 14.36 1171468
2008-07-23 14.39 14.88 14.14 14.69 845004
2008-07-24 14.74 14.83 14.40 14.56 1156659
2008-07-25 14.93 14.97 14.47 14.95 760513
2008-07-28 14.85 14.99 14.35 14.53 673468
2008-07-29 14.55 15.04 14.51 14.84 545876
2008-07-30 14.94 15.15 14.51 14.64 978614
2008-07-31 14.50 14.94 14.44 14.57 642781
2008-08-01 14.51 14.65 14.06 14.44 917236
2008-08-04 14.47 14.68 14.36 14.55 718432
2008-08-05 14.60 14.99 14.56 14.94 691777
2008-08-06 14.74 15.24 14.50 15.13 755474
2008-08-07 15.01 15.59 14.92 15.27 675154
2008-08-08 15.31 15.83 15.14 15.76 596997
2008-08-11 15.66 16.52 15.66 16.24 816319
2008-08-12 16.10 16.26 15.79 15.96 1316994
2008-08-13 16.00 16.09 15.64 15.92 881607
2008-08-14 15.87 16.06 15.53 15.96 774590
2008-08-15 15.62 16.00 15.36 15.95 2292671
2008-08-18 15.94 16.12 15.32 15.45 1326635
2008-08-19 15.45 15.45 14.97 15.01 1299367
2008-08-20 15.19 15.40 14.81 15.05 1901460
2008-08-21 14.61 15.74 14.42 15.46 2455604
2008-08-22 15.40 15.50 15.28 15.43 797312
2008-08-25 15.37 15.45 15.10 15.18 1003772
2008-08-26 15.17 15.18 14.73 14.81 1045627
2008-08-27 14.83 15.01 14.75 14.81 969347
2008-08-28 14.91 15.11 14.76 15.00 1048852
2008-08-29 14.95 15.00 14.59 14.79 721262
2008-09-02 15.02 15.07 14.36 14.44 1192284
2008-09-03 14.30 14.49 14.00 14.17 2190284
2008-09-04 14.10 14.16 13.64 13.87 1899836
2008-09-05 13.70 14.53 13.61 14.36 1850009
2008-09-08 14.66 14.87 14.35 14.53 1636719
2008-09-09 14.55 14.67 14.13 14.15 1509139
2008-09-10 14.37 14.62 14.23 14.41 774991
2008-09-11 14.14 14.34 13.96 14.19 1060457
2008-09-12 14.01 14.16 13.52 14.14 1596635
2008-09-15 13.66 14.22 13.66 13.68 1263084
2008-09-16 13.45 14.34 13.34 14.21 1494054
2008-09-17 13.93 14.28 13.64 13.87 1314558
2008-09-18 14.15 15.37 13.86 15.00 2080392
2008-09-19 15.41 16.15 15.02 15.27 1835682
2008-09-22 15.25 15.36 14.56 14.56 771927
2008-09-23 14.59 14.76 14.20 14.44 771968
2008-09-24 14.31 14.48 14.02 14.24 1143993
2008-09-25 14.24 14.58 14.11 14.36 864647
2008-09-26 14.23 14.31 13.96 14.29 686531
2008-09-29 14.21 14.26 13.44 13.60 848038
2008-09-30 13.79 14.07 13.62 13.96 787175
2008-10-01 13.86 13.96 13.46 13.51 624681
2008-10-02 13.44 13.48 12.55 12.58 563053
2008-10-03 12.77 13.00 12.19 12.25 817373
2008-10-06 12.00 12.00 11.18 11.59 2043386
2008-10-07 11.65 11.84 11.18 11.18 1348509
2008-10-08 11.15 11.83 10.97 11.26 1700246
2008-10-09 11.30 11.76 10.79 10.83 1078240
2008-10-10 10.57 11.34 10.07 10.92 1609475
2008-10-13 11.47 11.80 11.08 11.51 823370
2008-10-14 11.89 11.89 10.93 11.12 751973
2008-10-15 10.92 10.92 9.93 9.95 1056587
2008-10-16 9.96 10.50 9.55 10.46 1416442
2008-10-17 10.26 10.73 10.09 10.30 1038028
2008-10-20 10.39 10.83 10.28 10.83 681206
2008-10-21 10.57 10.82 10.39 10.57 772029
2008-10-22 10.46 10.85 10.22 10.42 933782
2008-10-23 10.43 10.63 9.77 10.12 848767
2008-10-24 9.44 10.50 9.34 10.15 1591239
2008-10-27 9.97 10.90 9.85 10.40 941302
2008-10-28 10.63 11.45 10.36 11.44 844558
2008-10-29 11.48 11.89 11.26 11.58 755360
2008-10-30 11.80 12.16 11.55 12.05 656676
2008-10-31 11.84 12.34 11.84 12.12 698107
2008-11-03 12.12 12.27 11.98 12.13 455197
2008-11-04 12.41 12.41 11.79 12.00 694902
2008-11-05 11.84 11.90 11.29 11.39 616155
2008-11-06 11.35 11.35 10.51 10.52 852165
2008-11-07 10.67 10.71 10.32 10.56 650737
2008-11-10 10.82 10.92 10.18 10.24 357199
2008-11-11 10.11 10.61 10.11 10.26 387367
2008-11-12 10.02 10.75 9.68 9.69 515026
2008-11-13 9.69 9.97 8.91 9.85 1371486
2008-11-14 9.78 9.98 9.41 9.45 1057725
2008-11-17 9.36 9.79 9.36 9.50 567301
2008-11-18 9.49 9.49 8.87 9.18 934624
2008-11-19 9.29 9.50 8.80 8.82 976699
2008-11-20 9.42 9.90 8.97 9.50 1804780
2008-11-21 9.59 9.98 9.11 9.95 1702007
2008-11-24 10.13 10.83 9.53 10.73 1419413
2008-11-25 10.80 10.98 10.54 10.70 1344277
2008-11-26 10.54 11.25 10.54 11.24 1240213
2008-11-28 11.12 11.34 10.75 11.32 301574
2008-12-01 10.96 10.97 10.22 10.24 809695
2008-12-02 10.43 10.86 9.90 10.33 747864
2008-12-03 10.08 10.77 10.03 10.69 1290002
2008-12-04 10.49 10.73 9.79 9.97 803831
2008-12-05 9.85 10.19 9.44 10.16 1003620
2008-12-08 10.34 10.67 10.16 10.47 757584
2008-12-09 10.35 11.89 10.20 11.29 1815081
2008-12-10 11.36 11.71 11.04 11.15 764631
2008-12-11 11.04 11.30 10.62 10.65 1379394
2008-12-12 10.46 11.81 10.31 11.63 1498038
2008-12-15 11.75 11.75 11.27 11.49 977254
2008-12-16 11.51 12.05 11.39 11.89 1597593
2008-12-17 11.75 12.22 11.56 12.04 1226915
2008-12-18 11.81 11.83 11.18 11.30 1295095
2008-12-19 11.30 11.63 11.29 11.43 1310210
2008-12-22 11.37 11.37 10.76 11.15 971340
2008-12-23 11.10 11.30 10.83 10.95 624063
2008-12-24 11.00 11.08 10.90 10.98 209366
2008-12-26 10.99 10.99 10.54 10.80 309338
2008-12-29 10.84 10.89 10.55 10.86 498952
2008-12-30 10.89 11.30 10.76 11.28 635881
2008-12-31 11.32 11.41 11.09 11.27 731792
2009-01-02 11.32 11.55 10.91 11.52 647619
2009-01-05 11.11 11.35 10.93 11.05 775210
2009-01-06 10.96 11.47 10.96 11.27 650418
2009-01-07 11.07 11.17 10.65 10.92 403534
2009-01-08 10.85 11.10 10.82 11.10 390619
2009-01-09 11.15 11.20 10.74 10.86 698159
2009-01-12 10.88 11.02 10.75 10.79 452253
2009-01-13 10.78 11.16 10.78 11.06 711068
2009-01-14 10.96 11.06 10.51 10.53 789500
2009-01-15 10.56 10.71 10.18 10.61 789357
2009-01-16 10.74 11.10 10.63 11.05 637738
2009-01-20 10.93 11.10 10.25 10.27 870541
2009-01-21 10.47 10.75 10.23 10.69 641531
2009-01-22 10.47 10.66 10.22 10.50 662894
2009-01-23 10.78 11.84 10.66 11.51 1450389
2009-01-26 11.57 12.07 11.50 11.89 1342980
2009-01-27 11.85 12.29 11.85 12.10 793906
2009-01-28 12.60 12.94 12.32 12.73 875009
2009-01-29 12.54 12.71 12.08 12.23 600854
2009-01-30 12.31 12.35 11.64 11.75 940731
2009-02-02 11.64 12.19 11.56 12.09 652897
2009-02-03 12.08 12.28 11.85 12.22 557322
2009-02-04 12.20 13.20 12.20 12.77 1379987
2009-02-05 12.60 13.18 12.55 13.07 1127139
2009-02-06 13.13 13.71 12.95 13.45 912612
2009-02-09 13.39 13.52 12.98 13.13 1364995
2009-02-10 13.08 13.08 12.21 12.27 1098350
2009-02-11 12.35 12.43 11.97 12.24 576974
2009-02-12 12.09 12.68 11.88 12.41 779368
2009-02-13 12.46 13.00 12.37 12.75 492864
2009-02-17 12.47 12.47 11.93 11.93 595958
2009-02-18 11.95 12.16 11.73 11.80 417828
2009-02-19 11.94 11.98 11.22 11.28 432418
2009-02-20 11.14 11.60 11.05 11.24 487911
2009-02-23 11.28 11.35 10.83 10.84 481062
2009-02-24 10.94 11.33 10.92 11.23 675839
2009-02-25 11.21 11.49 10.96 11.26 564118
2009-02-26 11.33 12.11 11.33 11.49 920608
2009-02-27 11.45 12.14 11.37 11.75 945100
2009-03-02 11.52 12.00 11.39 11.43 766582
2009-03-03 11.52 11.86 11.34 11.50 763455
2009-03-04 11.63 11.73 10.99 11.26 1204685
2009-03-05 11.06 12.23 10.82 11.84 1115759
2009-03-06 11.95 11.99 11.41 11.84 959330
2009-03-09 11.79 12.32 11.69 11.70 764931
2009-03-10 11.93 12.61 11.93 12.57 978566
2009-03-11 12.66 13.33 12.50 13.22 1135388
2009-03-12 13.16 13.73 12.99 13.64 993466
2009-03-13 13.67 13.69 13.48 13.52 634998
2009-03-16 13.56 13.56 12.66 12.77 901255
2009-03-17 12.72 13.21 12.69 13.17 926725
2009-03-18 13.16 13.86 13.02 13.77 770991
2009-03-19 13.89 13.90 13.46 13.54 1188229
2009-03-20 13.72 13.74 12.97 13.02 1384825
2009-03-23 13.03 13.46 13.03 13.46 767771
2009-03-24 13.34 13.45 13.02 13.03 587081
2009-03-25 12.86 13.19 12.15 12.28 1894925
2009-03-26 12.47 13.22 12.42 13.21 1007069
2009-03-27 13.03 13.38 13.00 13.01 445120
2009-03-30 12.80 13.06 12.46 13.04 830532
2009-03-31 13.09 13.68 12.99 13.35 1170730
2009-04-01 13.19 13.45 13.00 13.38 812416
2009-04-02 13.58 14.23 13.53 14.09 1027659
2009-04-03 14.10 14.71 14.02 14.59 1053846
2009-04-06 14.33 14.54 13.86 14.36 604365
2009-04-07 14.17 14.25 13.80 13.81 669672
2009-04-08 13.84 14.18 13.68 14.11 530737
2009-04-09 14.36 14.88 14.17 14.74 1102078
2009-04-13 14.61 14.69 14.23 14.57 518271
2009-04-14 14.35 14.75 14.24 14.68 1020861
2009-04-15 14.55 14.68 14.11 14.44 1119057
2009-04-16 14.58 15.01 14.54 14.92 809919
2009-04-17 14.98 14.98 14.54 14.74 720306
2009-04-20 14.50 14.74 14.12 14.31 562355
2009-04-21 14.04 14.68 14.04 14.55 713786
2009-04-22 14.32 14.99 14.32 14.67 644391
2009-04-23 14.81 14.81 13.95 14.27 701598
2009-04-24 14.40 14.69 14.20 14.58 647473
2009-04-27 14.48 14.80 14.36 14.47 544410
2009-04-28 14.42 14.72 14.21 14.41 642011
2009-04-29 14.49 15.11 14.40 14.76 454238
2009-04-30 14.84 15.14 14.37 14.42 948632
2009-05-01 14.39 14.39 14.05 14.18 712801
2009-05-04 14.33 14.79 14.33 14.61 682507
2009-05-05 14.55 14.89 14.27 14.77 793735
2009-05-06 15.29 16.54 15.28 16.51 2447500
2009-05-07 16.66 16.66 14.99 15.25 1259365
2009-05-08 15.48 15.48 14.12 14.55 1123383
2009-05-11 14.40 14.91 14.11 14.70 1003763
2009-05-12 14.87 14.98 14.02 14.22 654057
2009-05-13 14.15 14.47 13.61 13.76 1109798
2009-05-14 13.61 14.35 13.61 14.14 876125
2009-05-15 14.09 14.42 14.04 14.23 718056
2009-05-18 14.18 15.06 14.13 14.90 871111
2009-05-19 15.01 15.46 14.91 15.21 863582
2009-05-20 15.38 15.91 15.38 15.44 1333502
2009-05-21 15.27 15.36 13.95 14.45 1582375
2009-05-22 14.45 14.92 14.31 14.55 832299
2009-05-26 14.60 15.63 14.48 15.46 1056262
2009-05-27 15.48 15.94 15.37 15.74 1093803
2009-05-28 15.88 16.08 15.62 16.02 1057311
2009-05-29 16.01 16.33 15.82 16.07 865871
2009-06-01 16.30 16.79 16.23 16.68 1197194
2009-06-02 16.58 16.58 15.97 16.14 1006409
2009-06-03 16.11 16.32 15.89 16.15 451291
2009-06-04 16.22 16.59 16.13 16.35 562082
2009-06-05 16.38 16.42 15.91 16.21 569164
2009-06-08 15.95 16.25 15.65 16.06 557280
2009-06-09 16.27 16.84 16.22 16.70 803928
2009-06-10 16.35 16.68 16.17 16.61 1226959
2009-06-11 16.63 17.03 16.62 16.93 844519
2009-06-12 16.60 16.87 16.47 16.84 585264
2009-06-15 16.60 16.76 16.07 16.43 437312
2009-06-16 16.54 16.60 15.93 16.03 402176
2009-06-17 16.05 16.56 15.89 16.32 543364
2009-06-18 16.30 16.39 15.97 16.15 432728
2009-06-19 16.37 16.46 16.14 16.34 754285
2009-06-22 16.14 16.21 15.68 15.68 565841
2009-06-23 15.88 15.88 15.16 15.51 534031
2009-06-24 15.55 16.02 15.51 15.71 799574
2009-06-25 15.70 16.04 15.54 15.91 761783
2009-06-26 15.85 16.15 15.74 16.01 912840
2009-06-29 15.99 16.17 15.81 15.94 584202
2009-06-30 16.00 16.20 15.82 15.91 829862
2009-07-01 15.99 16.31 15.90 16.18 552511
2009-07-02 16.12 16.14 15.63 15.93 613316
2009-07-06 15.90 15.93 15.32 15.59 501780
2009-07-07 15.52 15.86 15.08 15.11 511101
2009-07-08 15.19 15.35 14.85 15.07 780521
2009-07-09 15.21 15.47 15.14 15.17 586829
2009-07-10 14.88 15.43 14.88 15.35 527802
2009-07-13 15.36 15.90 15.07 15.87 481153
2009-07-14 15.81 16.04 15.77 15.95 406835
2009-07-15 16.25 16.77 16.14 16.77 637173
2009-07-16 16.68 17.36 16.63 17.33 555690
2009-07-17 17.41 17.60 17.30 17.50 1053400
2009-07-20 17.72 17.83 17.44 17.56 768505
2009-07-21 17.64 17.64 17.06 17.30 1165273
2009-07-22 17.32 18.09 17.24 18.00 739187
2009-07-23 17.90 18.43 17.68 18.27 696423
2009-07-24 18.08 18.23 17.65 18.23 483253
2009-07-27 18.18 18.44 18.03 18.20 398881
2009-07-28 18.05 18.63 18.05 18.25 368392
2009-07-29 18.10 18.62 18.08 18.52 437976
2009-07-30 18.70 19.00 18.41 18.57 508544
2009-07-31 18.47 18.71 18.37 18.40 497653
2009-08-03 18.56 18.70 18.03 18.45 344672
2009-08-04 18.32 18.55 18.10 18.36 222399
2009-08-05 18.32 18.42 17.44 17.54 624192
2009-08-06 17.65 17.80 17.07 17.13 374117
2009-08-07 17.40 17.67 17.12 17.54 314198
2009-08-10 17.41 17.62 16.99 17.15 256962
2009-08-11 17.04 17.25 16.85 17.00 208116
2009-08-12 17.01 17.61 16.87 17.41 306057
2009-08-13 17.46 17.76 17.32 17.73 217571
2009-08-14 17.80 17.88 17.04 17.25 333621
2009-08-17 17.02 17.15 16.73 17.02 371136
2009-08-18 17.13 17.56 17.07 17.47 351327
2009-08-19 17.31 17.53 17.11 17.53 466915
2009-08-20 16.74 17.75 16.26 17.65 971845
2009-08-21 17.88 18.45 17.69 18.37 610898
2009-08-24 18.53 18.84 18.05 18.43 538959
2009-08-25 18.45 18.62 18.27 18.41 227857
2009-08-26 18.30 18.37 18.06 18.14 420399
2009-08-27 18.06 18.16 17.59 17.97 217691
2009-08-28 18.27 18.59 18.11 18.27 274909
2009-08-31 18.20 18.45 18.12 18.27 345063
2009-09-01 18.07 18.58 17.55 17.63 375049
2009-09-02 17.66 17.89 17.58 17.70 240019
2009-09-03 17.77 18.07 17.54 17.84 196835
2009-09-04 17.85 18.06 17.66 18.04 247141
2009-09-08 18.10 18.33 17.92 18.32 273138
2009-09-09 18.32 18.75 18.11 18.69 319017
2009-09-10 18.65 19.16 18.65 19.01 575032
2009-09-11 18.98 19.00 18.36 18.36 516570
2009-09-14 18.25 18.45 18.11 18.34 393804
2009-09-15 18.25 18.30 17.99 18.18 331769
2009-09-16 18.18 18.18 17.71 18.06 384328
2009-09-17 18.09 18.21 17.79 17.85 337584
2009-09-18 17.84 18.19 17.61 17.89 607848
2009-09-21 17.81 17.91 17.61 17.85 305736
2009-09-22 17.94 18.08 17.79 17.92 365616
2009-09-23 17.91 18.27 17.82 17.89 385430
2009-09-24 17.93 18.01 17.22 17.29 520386
2009-09-25 17.39 17.39 17.11 17.26 745548
2009-09-28 17.37 17.68 17.27 17.39 466790
2009-09-29 17.46 17.51 17.15 17.16 404958
2009-09-30 17.23 17.29 16.72 17.01 778008
2009-10-01 16.90 17.03 16.49 16.50 1079859
2009-10-02 16.50 16.59 16.06 16.08 671510
2009-10-05 16.08 16.26 15.95 16.23 762937
2009-10-06 16.37 16.73 16.29 16.68 511421
2009-10-07 16.60 16.82 16.48 16.80 558841
2009-10-08 16.91 16.91 16.40 16.66 743555
2009-10-09 16.61 16.99 16.61 16.99 375803
2009-10-12 17.01 17.25 16.76 16.90 476221
2009-10-13 16.87 17.17 16.70 17.04 588356
2009-10-14 17.27 17.61 17.23 17.52 1124656
2009-10-15 17.46 17.48 16.79 16.82 981180
2009-10-16 16.80 16.80 16.14 16.53 968130
2009-10-19 16.60 16.94 16.41 16.90 583383
2009-10-20 16.97 16.98 16.72 16.83 720435
2009-10-21 16.85 17.03 16.27 16.30 977076
2009-10-22 16.25 16.39 15.93 16.29 755943
2009-10-23 16.35 16.47 15.94 16.03 657661
2009-10-26 15.99 16.34 15.95 16.02 1363527
2009-10-27 16.05 16.15 15.77 15.77 627445
2009-10-28 15.80 16.00 15.26 15.34 1403520
2009-10-29 15.47 15.81 15.24 15.67 1098593
2009-10-30 15.54 15.64 15.26 15.47 956809
2009-11-02 15.56 15.69 15.19 15.59 941019
2009-11-03 15.49 15.52 15.23 15.30 1129483
2009-11-04 15.37 15.39 14.97 14.99 1632013
2009-11-05 15.15 15.31 15.10 15.26 970098
2009-11-06 15.25 15.59 15.09 15.38 519370
2009-11-09 15.44 15.82 15.37 15.72 443595
2009-11-10 15.72 16.08 15.69 15.90 739286
2009-11-11 16.05 16.33 15.95 16.13 401832
2009-11-12 16.08 16.32 15.75 15.77 425259
2009-11-13 16.01 16.63 15.96 16.62 1067849
2009-11-16 16.77 17.43 16.74 17.38 806450
2009-11-17 17.23 17.29 16.95 17.15 580233
2009-11-18 17.20 17.20 16.81 16.98 513616
2009-11-19 15.63 16.36 14.66 16.21 3284964
2009-11-20 16.10 16.30 15.84 16.01 1040648
2009-11-23 16.16 16.60 16.08 16.31 523995
2009-11-24 16.26 16.43 16.14 16.37 546390
2009-11-25 16.37 16.51 16.33 16.37 315144
2009-11-27 15.92 16.19 15.92 16.00 234437
2009-11-30 15.91 16.06 15.76 16.02 608381
2009-12-01 16.17 16.39 16.11 16.24 956222
2009-12-02 16.18 16.60 16.13 16.40 641493
2009-12-03 16.47 16.69 16.39 16.42 295950
2009-12-04 16.71 17.05 16.44 16.86 531411
2009-12-07 16.85 17.09 16.68 16.83 380581
2009-12-08 16.71 16.91 16.48 16.70 565751
2009-12-09 16.73 16.88 16.48 16.80 300016
2009-12-10 16.84 17.12 16.69 16.86 592001
2009-12-11 16.91 16.91 16.68 16.82 502300
2009-12-14 16.89 17.03 16.72 17.00 347695
2009-12-15 16.97 17.17 16.84 16.85 441157
2009-12-16 16.90 17.17 16.70 16.94 324976
2009-12-17 16.90 16.92 16.51 16.58 420079
2009-12-18 16.62 16.96 16.55 16.90 1378972
2009-12-21 16.90 17.18 16.68 17.10 532096
2009-12-22 17.16 17.50 17.02 17.44 395018
2009-12-23 17.43 17.49 17.23 17.27 414482
2009-12-24 17.35 17.45 17.11 17.41 58353
2009-12-28 17.47 17.55 17.23 17.31 225484
2009-12-29 17.37 17.38 17.11 17.20 180253
2009-12-30 17.12 17.48 17.04 17.28 457601
2009-12-31 17.32 17.37 17.01 17.01 321561
2010-01-04 17.12 17.43 17.07 17.29 449535
2010-01-05 17.22 17.29 16.57 16.69 840361
2010-01-06 16.65 16.75 16.40 16.53 407591
2010-01-07 16.46 16.50 16.03 16.33 415394
2010-01-08 16.26 16.40 16.12 16.38 568085
2010-01-11 16.40 16.44 16.05 16.35 331714
2010-01-12 15.77 16.03 15.66 15.89 754289
2010-01-13 16.13 16.42 15.90 16.33 827381
2010-01-14 16.34 16.42 16.11 16.34 551265
2010-01-15 16.40 16.43 15.76 15.88 481990
2010-01-19 15.84 16.10 15.83 15.95 689718
2010-01-20 15.80 15.85 15.57 15.77 362638
2010-01-21 15.75 16.00 15.50 15.81 591620
2010-01-22 15.80 15.80 15.31 15.40 895450
2010-01-25 15.59 15.62 15.33 15.44 392829
2010-01-26 15.38 15.48 15.24 15.42 714024
2010-01-27 15.43 15.79 15.30 15.61 482482
2010-01-28 15.59 15.59 15.02 15.30 506543
2010-01-29 15.35 15.54 14.91 14.98 735491
2010-02-01 15.02 15.59 14.96 15.56 606350
2010-02-02 15.54 15.66 15.31 15.45 591825
2010-02-03 15.35 15.54 15.17 15.30 427346
2010-02-04 15.14 15.17 14.65 14.70 660894
2010-02-05 14.67 15.12 14.67 15.03 533591
2010-02-08 15.08 15.26 14.89 14.97 371337
2010-02-09 15.15 15.24 14.90 15.00 636836
2010-02-10 15.00 15.40 14.95 15.22 452572
2010-02-11 15.16 15.55 15.02 15.52 557254
2010-02-12 15.39 15.87 15.17 15.74 787398
2010-02-16 15.86 15.93 15.74 15.83 336579
2010-02-17 15.91 15.91 15.58 15.87 374174
2010-02-18 15.90 16.30 15.85 16.30 514193
2010-02-19 16.31 16.46 16.14 16.27 430320
2010-02-22 16.33 16.44 16.17 16.19 312016
2010-02-23 16.11 16.22 15.76 16.02 435524
2010-02-24 16.04 16.52 16.01 16.30 397337
2010-02-25 16.08 16.08 15.73 15.94 777386
2010-02-26 15.97 16.01 15.63 15.87 471489
2010-03-01 15.96 16.42 15.87 16.40 647048
2010-03-02 16.48 16.84 16.46 16.68 532501
2010-03-03 16.65 16.86 16.53 16.56 420968
2010-03-04 16.54 16.68 16.41 16.65 327136
2010-03-05 16.76 16.95 16.62 16.85 331976
2010-03-08 16.80 17.22 16.79 17.17 527726
2010-03-09 17.07 17.32 17.06 17.19 591656
2010-03-10 17.14 17.49 17.14 17.35 710078
2010-03-11 18.10 18.25 17.58 17.90 1967616
2010-03-12 17.93 18.02 17.75 17.86 910969
2010-03-15 17.75 17.81 17.51 17.60 523875
2010-03-16 17.59 17.94 17.54 17.93 872197
2010-03-17 17.90 18.17 17.90 18.05 704423
2010-03-18 17.94 18.12 17.78 17.97 633816
2010-03-19 18.08 18.08 17.57 17.73 800433
2010-03-22 17.62 18.14 17.59 18.05 658142
2010-03-23 18.01 18.29 17.92 18.20 757486
2010-03-24 18.06 18.06 17.58 17.60 1065759
2010-03-25 17.80 17.86 17.32 17.33 849451
2010-03-26 17.34 17.46 17.05 17.07 930179
2010-03-29 17.08 17.33 17.08 17.22 347597
2010-03-30 17.28 17.43 16.98 17.38 546252
2010-03-31 17.39 17.58 17.24 17.43 1038495
2010-04-01 17.50 17.77 17.36 17.56 771261
2010-04-05 17.57 18.00 17.47 17.96 496553
2010-04-06 17.83 18.08 17.69 18.04 725703
2010-04-07 17.95 18.20 17.89 18.12 606018
2010-04-08 17.98 18.02 17.77 17.86 429153
2010-04-09 17.87 18.25 17.75 18.24 720734
2010-04-12 18.22 18.25 18.00 18.07 489769
2010-04-13 18.10 18.33 17.98 18.33 958018
2010-04-14 18.46 19.45 18.44 19.43 1307022
2010-04-15 19.23 19.41 19.05 19.19 1947716
2010-04-16 19.14 19.32 18.61 18.85 1258514
2010-04-19 18.84 18.96 18.30 18.66 847978
2010-04-20 18.75 19.14 18.75 19.13 668065
2010-04-21 19.18 19.28 18.54 18.78 596406
2010-04-22 18.60 19.27 18.26 19.24 871840
2010-04-23 19.20 19.37 18.89 19.03 730307
2010-04-26 19.04 19.33 18.99 19.17 854846
2010-04-27 19.05 19.26 18.56 18.63 860860
2010-04-28 18.80 19.00 18.53 18.76 404006
2010-04-29 18.93 19.09 18.57 19.05 452429
2010-04-30 19.02 19.02 18.15 18.17 966852
2010-05-03 18.18 18.59 18.15 18.54 411844
2010-05-04 18.22 18.22 17.58 17.89 756037
2010-05-05 17.63 18.09 17.51 17.62 607323
2010-05-06 17.48 18.09 16.18 17.22 1363899
2010-05-07 17.14 17.48 16.52 17.08 1139193
2010-05-10 17.97 18.00 17.40 17.95 1327660
2010-05-11 17.75 18.18 17.53 17.93 670729
2010-05-12 18.03 18.34 17.97 18.31 703925
2010-05-13 18.23 18.26 17.66 17.77 623565
2010-05-14 17.55 17.71 17.00 17.25 782240
2010-05-17 17.34 17.71 16.96 17.67 854925
2010-05-18 17.93 18.11 17.45 17.55 1201349
2010-05-19 17.55 18.22 17.46 17.92 951337
2010-05-20 17.57 17.72 17.12 17.30 1397041
2010-05-21 16.97 17.83 16.60 17.58 1190844
2010-05-24 17.45 17.74 17.32 17.52 810496
2010-05-25 17.00 17.94 16.74 17.87 2173324
2010-05-26 17.88 18.31 17.77 17.94 2111642
2010-05-27 18.50 18.84 17.17 17.47 3928777
2010-05-28 17.63 17.87 17.42 17.61 1407254
2010-06-01 17.54 17.84 17.21 17.21 1215147
2010-06-02 17.27 17.57 17.09 17.57 927187
2010-06-03 17.49 17.93 17.41 17.88 858945
2010-06-04 17.61 17.94 17.36 17.50 1294048
2010-06-07 17.48 17.64 16.79 16.82 1071125
2010-06-08 17.25 17.35 16.53 16.77 1620732
2010-06-09 16.92 17.37 16.73 17.01 1402894
2010-06-10 17.32 17.49 17.17 17.48 814372
2010-06-11 17.25 17.55 17.17 17.48 814513
2010-06-14 17.69 17.79 17.32 17.35 800038
2010-06-15 17.43 18.24 17.43 18.20 735326
2010-06-16 18.05 18.18 17.81 17.98 699472
2010-06-17 18.07 18.14 17.70 17.96 821608
2010-06-18 17.99 18.19 17.79 17.99 815682
2010-06-21 18.19 18.25 17.59 17.74 428158
2010-06-22 17.74 18.12 17.44 17.47 655533
2010-06-23 17.40 17.77 17.29 17.55 601013
2010-06-24 17.45 17.58 17.08 17.14 639451
2010-06-25 17.16 17.42 16.83 17.35 901476
2010-06-28 17.39 17.58 17.07 17.43 324066
2010-06-29 17.12 17.12 16.57 16.72 1064170
2010-06-30 16.73 16.86 16.34 16.37 622240
2010-07-01 16.39 16.61 15.95 16.43 610101
2010-07-02 16.55 16.55 16.09 16.28 431039
2010-07-06 16.54 16.68 15.97 16.10 482197
2010-07-07 16.16 16.99 16.16 16.96 488807
2010-07-08 17.14 17.14 16.72 16.93 497471
2010-07-09 16.86 17.09 16.76 17.09 220574
2010-07-12 16.99 17.26 16.81 17.09 331211
2010-07-13 17.31 17.76 17.15 17.67 393751
2010-07-14 17.65 17.89 17.49 17.67 546333
2010-07-15 17.70 17.70 17.31 17.51 264132
2010-07-16 17.36 17.51 16.87 16.92 361470
2010-07-19 16.90 17.38 16.88 17.37 265153
2010-07-20 17.07 17.30 16.59 17.30 449266
2010-07-21 17.44 17.44 16.80 16.83 428745
2010-07-22 17.07 17.40 16.86 17.37 1105716
2010-07-23 17.26 17.89 17.06 17.86 456146
2010-07-26 17.97 18.44 17.77 18.40 512485
2010-07-27 18.58 18.81 18.37 18.41 666767
2010-07-28 18.40 18.53 17.78 17.91 466156
2010-07-29 18.01 18.10 17.29 17.57 390645
2010-07-30 17.28 17.57 17.14 17.38 279215
2010-08-02 17.66 17.75 17.44 17.66 342009
2010-08-03 17.58 17.75 17.41 17.62 290020
2010-08-04 17.65 17.74 17.47 17.68 172355
2010-08-05 17.55 17.73 17.46 17.52 203952
2010-08-06 17.34 17.67 17.25 17.64 391811
2010-08-09 17.75 17.84 17.59 17.77 278763
2010-08-10 17.52 17.63 17.08 17.37 340123
2010-08-11 17.03 17.07 16.52 16.70 727916
2010-08-12 16.35 16.46 16.01 16.41 382074
2010-08-13 16.36 16.54 16.22 16.24 356175
2010-08-16 16.12 16.57 16.05 16.41 281788
2010-08-17 16.60 16.95 16.42 16.69 377999
2010-08-18 16.62 17.06 16.45 16.85 393428
2010-08-19 16.77 16.90 16.30 16.47 437991
2010-08-20 16.40 16.61 16.14 16.39 481180
2010-08-23 16.55 16.65 16.45 16.46 726535
2010-08-24 16.18 17.07 16.15 16.85 672326
2010-08-25 16.74 16.98 16.48 16.91 777301
2010-08-26 18.16 18.34 16.70 16.88 1737288
2010-08-27 17.11 17.37 16.71 17.33 830141
2010-08-30 17.22 17.39 16.93 16.94 424307
2010-08-31 16.87 17.11 16.43 16.60 711151
2010-09-01 16.88 17.30 16.67 17.00 493721
2010-09-02 17.05 17.33 16.99 17.29 284563
2010-09-03 17.47 17.79 17.24 17.66 328458
2010-09-07 17.64 17.64 17.08 17.09 341246
2010-09-08 17.12 17.18 16.85 17.10 509064
2010-09-09 17.30 17.45 16.88 16.94 293240
2010-09-10 16.93 16.93 16.45 16.81 606619
2010-09-13 16.97 17.82 16.97 17.74 688386
2010-09-14 17.50 18.11 17.46 17.98 713408
2010-09-15 17.96 18.44 17.71 18.35 795582
2010-09-16 18.26 18.47 18.08 18.31 396150
2010-09-17 18.47 18.60 18.19 18.53 1137494
2010-09-20 18.54 19.18 18.41 19.17 1126302
2010-09-21 19.07 19.40 19.03 19.21 641631
2010-09-22 19.00 19.17 18.73 19.01 764876
2010-09-23 18.82 19.32 18.70 18.81 522523
2010-09-24 19.12 19.81 19.10 19.67 992059
2010-09-27 19.57 19.80 19.31 19.35 552020
2010-09-28 19.41 19.99 18.75 19.96 736316
2010-09-29 19.96 20.33 19.82 20.28 1653719
2010-09-30 20.35 20.47 19.94 20.19 818174
2010-10-01 20.27 20.30 19.98 20.22 409731
2010-10-04 20.21 20.43 19.89 20.16 608920
2010-10-05 20.43 20.98 20.28 20.95 827926
2010-10-06 20.80 20.93 20.16 20.38 703547
2010-10-07 20.53 20.57 20.12 20.39 509567
2010-10-08 20.31 20.86 20.07 20.74 672516
2010-10-11 20.58 20.78 20.49 20.55 597083
2010-10-12 20.50 20.78 20.31 20.71 619244
2010-10-13 20.75 20.77 20.40 20.68 676002
2010-10-14 20.59 20.85 20.51 20.63 699905
2010-10-15 20.91 20.94 20.48 20.81 594109
2010-10-18 20.88 20.88 20.59 20.77 365357
2010-10-19 20.44 20.76 20.26 20.40 524557
2010-10-20 20.52 20.76 20.36 20.63 262177
2010-10-21 20.74 20.74 20.00 20.23 808111
2010-10-22 20.33 20.82 20.22 20.72 550998
2010-10-25 20.89 21.10 20.79 20.90 433954
2010-10-26 20.72 20.94 20.48 20.73 497659
2010-10-27 20.54 21.30 20.42 21.27 538604
2010-10-28 21.34 21.40 20.97 21.23 455492
2010-10-29 21.21 21.47 21.03 21.41 443586
2010-11-01 21.46 21.67 21.36 21.44 631172
2010-11-02 21.66 21.74 21.20 21.69 678687
2010-11-03 21.70 21.97 21.60 21.96 373344
2010-11-04 22.06 22.43 22.06 22.35 713555
2010-11-05 22.33 22.68 22.19 22.62 698950
2010-11-08 22.54 23.19 22.38 22.91 1293948
2010-11-09 23.07 23.34 22.88 23.19 1144806
2010-11-10 23.24 23.24 22.75 23.05 743608
2010-11-11 22.72 23.15 22.38 23.00 781554
2010-11-12 23.20 23.69 22.94 23.05 1107088
2010-11-15 23.24 23.51 22.88 22.90 595349
2010-11-16 22.68 23.50 22.47 22.60 592855
2010-11-17 22.66 22.76 22.40 22.49 489691
2010-11-18 22.66 23.06 22.66 22.99 571151
2010-11-19 23.03 23.33 22.92 23.17 645835
2010-11-22 23.17 23.43 22.97 23.38 494027
2010-11-23 23.18 23.27 22.91 23.25 410548
2010-11-24 23.47 24.10 23.47 24.07 512049
2010-11-26 23.95 24.05 23.78 23.91 163240
2010-11-29 23.79 23.87 23.46 23.64 621318
2010-11-30 23.47 23.60 23.22 23.39 935537
2010-12-01 23.82 24.39 23.74 24.03 975122
2010-12-02 22.83 23.47 22.53 23.33 1439039
2010-12-03 23.32 24.19 22.77 24.13 696617
2010-12-06 24.00 24.10 23.46 23.68 809344
2010-12-07 23.98 24.10 23.80 23.91 511747
2010-12-08 23.97 24.22 23.71 24.06 528177
2010-12-09 24.12 24.20 23.83 23.97 517233
2010-12-10 23.96 23.99 23.66 23.93 366979
2010-12-13 24.28 25.05 24.08 24.43 1314021
2010-12-14 24.58 24.60 23.94 24.20 910982
2010-12-15 24.20 24.28 23.62 23.64 719707
2010-12-16 23.62 23.74 23.32 23.56 836041
2010-12-17 23.61 23.72 23.17 23.29 1094421
2010-12-20 23.26 23.37 22.86 23.18 460053
2010-12-21 23.30 23.38 23.18 23.32 304268
2010-12-22 23.33 23.37 23.01 23.32 381971
2010-12-23 23.24 23.36 23.00 23.06 284446
2010-12-27 22.92 23.28 22.67 23.21 217058
2010-12-28 23.11 23.20 22.87 22.97 273334
2010-12-29 22.93 23.10 22.78 23.01 193016
2010-12-30 23.00 23.07 22.90 22.96 239510
2010-12-31 22.90 23.01 22.64 22.64 428883
2011-01-03 22.75 23.14 22.65 22.91 497897
2011-01-04 23.02 23.02 22.18 22.41 558449
2011-01-05 22.13 22.59 21.45 22.47 1029064
2011-01-06 22.47 22.77 22.45 22.63 413989
2011-01-07 22.72 22.74 22.21 22.51 363214
2011-01-10 22.32 22.80 22.25 22.65 314740
2011-01-11 22.79 23.32 22.70 23.13 682630
2011-01-12 23.39 23.44 22.87 23.26 1035562
2011-01-13 23.25 23.33 22.96 23.33 459232
2011-01-14 23.26 23.52 23.22 23.44 665716
2011-01-18 23.50 23.79 23.12 23.64 1131349
2011-01-19 23.64 23.79 22.95 22.96 877996
2011-01-20 22.78 22.84 22.09 22.15 1104873
2011-01-21 22.15 22.33 21.67 21.70 708820
2011-01-24 21.59 22.39 21.56 22.28 746158
2011-01-25 22.11 22.17 21.76 21.98 579522
2011-01-26 21.97 22.22 21.84 22.13 645040
2011-01-27 22.25 22.44 22.12 22.22 624091
2011-01-28 22.17 22.33 21.56 21.74 905116
2011-01-31 21.79 21.97 21.30 21.84 539184
2011-02-01 21.94 22.25 21.91 22.16 709233
2011-02-02 22.01 22.37 22.00 22.14 413812
2011-02-03 21.99 22.25 21.77 22.11 607609
2011-02-04 22.19 22.51 21.97 22.47 394035
2011-02-07 22.47 22.74 22.30 22.47 366636
2011-02-08 22.50 22.50 22.18 22.45 305090
2011-02-09 22.32 22.51 22.26 22.38 554821
2011-02-10 22.20 22.50 21.94 22.49 462663
2011-02-11 22.31 23.09 22.11 22.97 610801
2011-02-14 23.04 23.27 22.85 23.13 482660
2011-02-15 23.03 23.21 22.70 22.96 349117
2011-02-16 23.10 23.19 22.85 23.10 313716
2011-02-17 23.04 23.37 22.54 23.33 203068
2011-02-18 23.77 24.72 23.73 24.35 1387979
2011-02-22 24.15 24.39 23.30 23.36 667716
2011-02-23 23.39 23.44 22.61 22.62 1204811
2011-02-24 22.67 22.83 22.31 22.59 1403670
2011-02-25 22.62 23.79 22.62 23.79 534815
2011-02-28 24.03 24.29 23.42 23.67 522471
2011-03-01 23.78 23.97 23.26 23.33 508613
2011-03-02 23.28 24.01 23.28 23.63 509253
2011-03-03 23.91 24.42 23.91 24.23 407120
2011-03-04 24.15 24.24 23.89 24.16 366766
2011-03-07 24.22 24.47 23.32 23.65 491444
2011-03-08 23.63 24.32 23.35 23.92 560998
2011-03-09 23.84 23.84 22.25 22.50 1499152
2011-03-10 24.47 25.72 23.85 25.01 3582139
2011-03-11 24.98 25.22 24.58 24.80 740665
2011-03-14 24.50 24.91 24.10 24.32 763955
2011-03-15 23.36 24.15 22.84 23.93 830247
2011-03-16 23.79 24.02 23.36 23.52 774238
2011-03-17 23.92 23.99 23.21 23.24 555311
2011-03-18 23.43 23.70 22.95 23.25 984771
2011-03-21 23.44 23.86 23.35 23.71 345844
2011-03-22 23.62 23.75 23.46 23.57 270002
2011-03-23 23.49 23.92 23.31 23.87 394461
2011-03-24 23.99 24.40 23.70 24.27 318338
2011-03-25 24.40 24.80 24.16 24.39 336704
2011-03-28 24.33 24.69 24.01 24.11 454057
2011-03-29 24.00 24.50 23.80 24.45 345858
2011-03-30 24.43 25.08 24.32 25.06 855647
2011-03-31 25.00 25.17 24.84 25.02 481511
2011-04-01 25.07 25.11 24.61 24.71 407982
2011-04-04 24.77 24.77 24.06 24.37 365740
2011-04-05 24.43 26.59 24.43 26.19 1994670
2011-04-06 26.19 26.29 25.85 26.16 537432
2011-04-07 25.97 26.26 25.94 26.04 493279
2011-04-08 26.24 26.30 25.81 26.03 512487
2011-04-11 26.16 26.29 25.70 25.97 418397
2011-04-12 25.75 25.82 25.12 25.43 545576
2011-04-13 25.63 25.67 25.28 25.62 578066
2011-04-14 25.33 25.77 25.26 25.71 400967
2011-04-15 25.60 25.70 25.23 25.60 437981
2011-04-18 25.24 25.35 24.54 25.09 557532
2011-04-19 25.13 25.24 24.74 25.11 335684
2011-04-20 25.66 26.66 25.64 26.64 698878
2011-04-21 26.82 27.22 26.62 27.13 452645
2011-04-25 27.15 27.74 27.13 27.48 847473
2011-04-26 27.55 28.20 27.26 27.87 760345
2011-04-27 27.77 28.02 27.46 27.86 323079
2011-04-28 27.80 27.98 27.60 27.86 220348
2011-04-29 27.95 28.29 27.80 28.07 280202
2011-05-02 28.27 28.33 27.71 27.73 406681
2011-05-03 27.69 28.08 26.84 27.01 411033
2011-05-04 27.03 27.35 26.63 27.16 303674
2011-05-05 27.00 28.00 26.85 27.36 327413
2011-05-06 27.63 28.13 27.37 27.58 402823
2011-05-09 27.48 28.09 27.19 27.96 318987
2011-05-10 28.05 28.28 27.65 27.92 284877
2011-05-11 27.79 28.00 27.32 27.58 486503
2011-05-12 27.41 28.40 27.16 28.31 269871
2011-05-13 28.57 28.57 28.01 28.12 548122
2011-05-16 28.08 28.25 27.82 27.91 606084
2011-05-17 27.84 28.06 27.26 27.42 371504
2011-05-18 27.56 29.27 27.53 28.98 816798
2011-05-19 29.14 29.18 28.04 28.25 532909
2011-05-20 28.08 28.47 27.98 28.10 558191
2011-05-23 28.01 28.08 27.24 27.45 367055
2011-05-24 27.59 27.59 26.81 27.01 579687
2011-05-25 27.03 27.51 26.58 27.29 1033499
2011-05-26 29.11 29.47 27.73 28.26 1235506
2011-05-27 28.50 28.71 28.20 28.26 908918
2011-05-31 28.16 28.66 28.00 28.62 1007250
2011-06-01 28.62 28.70 27.31 27.40 695564
2011-06-02 27.31 27.63 27.15 27.50 328039
2011-06-03 27.04 27.41 26.78 26.96 793048
2011-06-06 26.84 27.17 26.67 27.01 627317
2011-06-07 27.73 27.73 26.91 27.19 473839
2011-06-08 26.90 26.91 26.27 26.56 596681
2011-06-09 26.80 26.83 26.38 26.53 290395
2011-06-10 26.38 26.38 25.59 25.67 911752
2011-06-13 25.91 26.01 25.18 25.30 640561
2011-06-14 25.57 25.92 25.37 25.82 449302
2011-06-15 25.50 25.78 24.92 25.10 408029
2011-06-16 25.00 25.19 24.44 24.71 487524
2011-06-17 24.87 25.09 24.36 24.74 1148495
2011-06-20 24.56 24.91 24.11 24.33 772932
2011-06-21 24.50 25.37 24.31 25.04 720223
2011-06-22 24.83 25.25 24.61 25.14 736988
2011-06-23 24.80 25.95 24.69 25.89 671363
2011-06-24 25.90 26.24 25.47 25.72 897055
2011-06-27 25.77 25.96 25.35 25.75 499602
2011-06-28 25.77 26.43 25.67 26.35 462237
2011-06-29 26.40 26.74 26.00 26.53 675380
2011-06-30 26.52 27.48 26.42 27.34 707240
2011-07-01 27.29 27.66 26.95 27.60 408721
2011-07-05 27.49 27.70 27.32 27.62 325352
2011-07-06 27.62 27.87 27.32 27.87 549555
2011-07-07 28.00 28.33 27.82 27.90 628841
2011-07-08 27.56 27.94 27.27 27.91 459514
2011-07-11 27.36 27.89 27.31 27.48 427281
2011-07-12 27.29 27.29 25.58 26.25 1096923
2011-07-13 26.36 26.78 25.95 26.05 399691
2011-07-14 26.03 26.33 25.20 25.28 526999
2011-07-15 25.47 25.47 24.88 25.30 650131
2011-07-18 25.19 25.24 24.62 24.87 546066
2011-07-19 25.13 25.49 24.86 25.42 462265
2011-07-20 25.47 25.61 25.00 25.34 364423
2011-07-21 25.35 25.36 24.96 25.22 618181
2011-07-22 25.34 25.90 25.25 25.79 278740
2011-07-25 25.49 25.49 24.88 24.92 525278
2011-07-26 24.96 25.16 24.67 24.99 434091
2011-07-27 24.80 25.05 23.74 24.04 615651
2011-07-28 24.19 24.19 23.38 23.41 789341
2011-07-29 23.19 23.53 22.88 23.30 830095
2011-08-01 23.57 23.92 22.65 22.97 1263847
2011-08-02 22.73 23.09 22.44 22.46 1072954
2011-08-03 22.43 22.62 22.00 22.52 596447
2011-08-04 22.13 22.99 21.41 21.41 1227067
2011-08-05 21.64 21.81 20.07 20.79 1481533
2011-08-08 20.04 20.67 19.40 19.88 1913589
2011-08-09 20.32 21.17 19.64 21.14 1244954
2011-08-10 20.53 21.00 20.11 20.21 1021274
2011-08-11 20.32 21.48 20.21 21.18 824395
2011-08-12 21.44 21.45 20.51 21.05 790657
2011-08-15 21.11 21.39 20.70 21.39 606676
2011-08-16 21.19 21.28 20.74 21.11 651251
2011-08-17 21.20 21.48 20.68 20.90 368152
2011-08-18 20.27 20.27 19.41 19.55 555532
2011-08-19 19.29 20.00 19.16 19.46 604772
2011-08-22 19.86 19.99 19.30 19.59 481597
2011-08-23 19.56 20.75 19.42 20.67 584095
2011-08-24 20.66 20.78 19.88 20.40 708290
2011-08-25 20.07 21.29 20.06 20.70 1171976
2011-08-26 20.40 21.80 20.16 21.78 909493
2011-08-29 21.93 23.01 21.93 23.01 1086046
2011-08-30 22.79 22.82 21.52 21.60 1959238
2011-08-31 21.84 21.98 21.13 21.33 1520338
2011-09-01 21.37 21.77 21.07 21.11 775297
2011-09-02 20.56 21.25 20.56 21.07 1055095
2011-09-06 20.35 21.14 20.05 21.10 836327
2011-09-07 21.44 21.94 21.29 21.92 676578
2011-09-08 21.71 22.28 21.61 21.87 459229
2011-09-09 21.61 22.53 21.54 21.87 707509
2011-09-12 21.57 22.54 21.57 22.26 468656
2011-09-13 22.39 23.05 22.25 22.95 658828
2011-09-14 23.20 24.38 23.05 24.06 1110260
2011-09-15 24.15 24.44 23.72 24.20 825729
2011-09-16 24.35 24.68 23.59 24.03 785593
2011-09-19 23.65 24.03 23.12 23.77 458445
2011-09-20 23.81 24.07 23.20 23.22 601729
2011-09-21 23.29 23.62 22.76 22.82 509251
2011-09-22 22.15 22.50 21.62 21.99 567806
2011-09-23 21.97 22.55 21.67 22.53 599511
2011-09-26 22.63 22.78 21.96 22.66 597927
2011-09-27 23.11 23.72 22.94 23.21 452450
2011-09-28 23.29 23.52 21.71 21.71 572384
2011-09-29 22.14 22.26 21.27 21.81 393293
2011-09-30 21.52 22.04 21.07 21.10 386807
2011-10-03 20.86 21.23 20.25 20.32 595814
2011-10-04 20.11 22.17 19.92 22.15 1090827
2011-10-05 22.12 22.45 21.75 22.20 1217738
2011-10-06 22.22 22.58 21.89 22.55 400964
2011-10-07 22.63 23.06 22.38 22.41 626594
2011-10-10 22.85 23.38 22.60 23.30 490704
2011-10-11 23.03 23.73 22.86 23.10 538266
2011-10-12 23.35 23.43 23.09 23.19 416426
2011-10-13 22.94 24.04 22.88 23.70 793124
2011-10-14 23.93 24.07 23.34 23.79 467254
2011-10-17 23.61 23.85 23.06 23.24 463050
2011-10-18 23.36 23.95 22.93 23.83 369993
2011-10-19 23.80 23.83 23.01 23.11 260571
2011-10-20 23.11 23.11 22.16 22.80 234425
2011-10-21 23.22 23.47 23.04 23.32 337830
2011-10-24 23.42 24.50 23.38 24.19 333522
2011-10-25 23.96 24.40 23.69 23.76 417687
2011-10-26 24.11 24.26 23.18 24.09 408112
2011-10-27 24.69 26.23 24.43 25.76 823946
2011-10-28 25.79 25.97 25.12 25.32 356537
2011-10-31 24.94 24.98 24.38 24.42 364368
2011-11-01 23.61 23.74 22.77 23.23 742952
2011-11-02 23.56 23.75 23.18 23.55 470169
2011-11-03 23.89 24.65 23.32 24.55 423364
2011-11-04 24.24 24.86 24.14 24.66 347126
2011-11-07 24.54 24.78 23.93 24.45 359396
2011-11-08 24.66 24.70 23.85 24.28 446655
2011-11-09 23.56 23.97 23.19 23.26 509704
2011-11-10 23.65 23.65 22.94 23.28 368050
2011-11-11 23.59 24.28 23.45 24.00 453816
2011-11-14 23.95 24.08 23.20 23.45 360363
2011-11-15 23.29 24.27 22.13 24.11 405941
2011-11-16 23.83 24.80 23.46 23.82 498132
2011-11-17 23.72 23.79 22.67 23.00 446055
2011-11-18 23.00 23.31 22.46 22.62 376297
2011-11-21 22.25 22.49 21.63 22.06 518899
2011-11-22 21.84 22.04 21.01 21.03 814471
2011-11-23 20.88 21.34 20.45 21.05 900079
2011-11-25 20.97 21.26 20.90 20.95 388918
2011-11-28 21.56 22.06 21.48 21.76 518316
2011-11-29 21.77 22.03 21.36 21.66 328810
2011-11-30 22.40 23.21 21.19 23.20 799120
2011-12-01 24.90 24.95 23.47 23.89 867537
2011-12-02 24.30 24.57 23.78 23.82 632977
2011-12-05 24.16 24.57 23.65 23.84 500288
2011-12-06 23.84 24.19 23.74 23.92 258156
2011-12-07 23.68 23.91 23.11 23.73 422469
2011-12-08 23.41 23.66 22.94 22.98 480658
2011-12-09 23.00 23.71 22.10 23.53 503902
2011-12-12 23.13 23.20 22.70 23.15 417287
2011-12-13 23.37 23.52 22.43 22.62 384321
2011-12-14 22.43 22.80 22.27 22.45 543569
2011-12-15 22.79 23.02 22.60 22.86 533821
2011-12-16 22.97 23.48 22.67 23.13 820497
2011-12-19 23.24 23.45 22.53 22.60 363086
2011-12-20 23.08 24.00 23.06 23.94 420445
2011-12-21 23.94 24.37 23.57 24.30 619035
2011-12-22 24.33 25.45 24.23 25.42 765192
2011-12-23 25.38 25.47 25.13 25.25 308191
2011-12-27 25.14 25.50 24.75 25.15 311557
2011-12-28 25.17 25.23 24.62 24.66 239779
2011-12-29 24.76 25.15 24.59 24.86 268132
2011-12-30 24.89 25.10 24.79 24.82 263327
2012-01-03 25.72 26.23 25.06 25.25 651927
2012-01-04 25.06 25.29 24.92 25.06 436955
2012-01-05 24.97 25.70 24.90 25.42 498115
2012-01-06 25.37 25.63 25.25 25.38 503644
2012-01-09 25.31 25.94 25.31 25.85 525500
2012-01-10 26.00 26.13 25.70 25.92 681269
2012-01-11 25.71 26.08 25.71 25.92 448458
2012-01-12 25.89 25.99 25.67 25.84 258574
2012-01-13 25.44 25.62 25.02 25.05 331351
2012-01-17 25.30 25.73 25.18 25.41 331970
2012-01-18 25.99 27.08 25.84 26.84 940903
2012-01-19 26.81 27.07 26.70 26.87 463627
2012-01-20 26.81 27.23 26.69 27.07 371354
2012-01-23 27.06 27.18 26.68 26.89 216531
2012-01-24 27.49 29.40 27.20 29.14 1257164
2012-01-25 29.20 29.36 28.12 29.12 720902
2012-01-26 29.29 29.36 28.65 28.89 556190
2012-01-27 28.63 29.13 28.60 28.97 325503
2012-01-30 28.58 29.07 28.49 28.73 329114
2012-01-31 28.96 29.10 28.47 28.48 313596
2012-02-01 29.42 29.49 28.61 29.41 537422
2012-02-02 29.37 29.91 29.26 29.30 330559
2012-02-03 29.83 30.46 29.55 30.35 377432
2012-02-06 30.07 30.07 29.65 29.74 225218
2012-02-07 29.59 29.77 29.30 29.43 416829
2012-02-08 29.37 29.63 28.85 29.27 548419
2012-02-09 29.47 29.58 29.09 29.28 272807
2012-02-10 28.90 29.10 28.54 28.74 264894
2012-02-13 29.13 29.82 28.53 28.95 352404
2012-02-14 28.80 28.92 28.42 28.81 267415
2012-02-15 29.00 29.19 28.59 28.70 285540
2012-02-16 28.77 29.60 28.77 29.55 334299
2012-02-17 29.72 29.72 29.30 29.48 198330
2012-02-21 29.52 29.74 28.95 29.01 283399
2012-02-22 28.91 29.41 28.81 28.88 301213
2012-02-23 28.89 29.36 28.54 29.24 459362
2012-02-24 29.16 29.36 28.86 29.02 308525
2012-02-27 28.86 29.67 28.48 29.37 477215
2012-02-28 29.36 29.79 29.14 29.35 398692
2012-02-29 29.31 29.50 28.71 28.71 441930
2012-03-01 28.91 29.21 28.63 28.70 348351
2012-03-02 28.71 28.96 28.01 28.04 353884
2012-03-05 27.89 28.09 27.46 27.65 359652
2012-03-06 27.40 27.71 27.17 27.59 451176
2012-03-07 27.65 28.25 27.48 28.14 465109
2012-03-08 27.13 27.31 25.54 27.06 2280293
2012-03-09 27.03 27.35 26.90 27.14 913900
2012-03-12 27.21 27.52 26.98 27.40 920191
2012-03-13 27.65 27.78 27.32 27.78 512036
2012-03-14 27.71 28.09 27.56 27.68 542208
2012-03-15 27.74 28.42 27.54 28.42 484252
2012-03-16 28.39 28.50 27.97 28.46 684156
2012-03-19 28.31 28.70 28.06 28.63 367141
2012-03-20 28.35 28.80 28.17 28.56 387423
2012-03-21 28.56 29.03 28.19 28.83 415254
2012-03-22 28.68 28.99 28.46 28.80 387486
2012-03-23 28.77 28.83 28.21 28.70 226334
2012-03-26 29.00 29.26 28.80 28.95 377789
2012-03-27 28.90 29.15 28.83 29.01 235735
2012-03-28 28.93 29.00 28.16 28.45 531492
2012-03-29 28.15 28.59 27.98 28.28 584689
2012-03-30 28.57 28.94 28.22 28.46 460054
2012-04-02 28.34 28.67 27.97 28.65 334076
2012-04-03 28.50 28.65 28.07 28.18 516031
2012-04-04 27.86 27.99 27.21 27.44 447323
2012-04-05 27.26 27.57 27.26 27.40 219855
2012-04-09 26.93 27.19 26.65 26.95 733391
2012-04-10 27.02 27.36 26.50 26.58 398043
2012-04-11 26.80 27.09 26.67 27.03 592566
2012-04-12 27.06 27.31 27.00 27.25 589955
2012-04-13 27.10 27.26 26.33 26.40 382329
2012-04-16 26.67 26.83 26.13 26.60 348867
2012-04-17 26.82 27.68 26.82 27.60 786978
2012-04-18 27.58 27.83 27.30 27.63 1493422
2012-04-19 27.58 28.18 27.25 27.45 444256
2012-04-20 27.76 27.76 26.83 26.89 363643
2012-04-23 26.43 26.52 25.86 26.08 418683
2012-04-24 26.06 26.18 25.87 26.05 443246
2012-04-25 26.51 26.65 26.20 26.61 360053
2012-04-26 26.59 27.08 26.40 26.94 290728
2012-04-27 27.04 27.34 26.82 27.29 455124
2012-04-30 27.29 27.51 27.16 27.26 360259
2012-05-01 27.19 27.59 27.11 27.38 401374
2012-05-02 27.11 27.41 26.93 27.36 305638
2012-05-03 27.29 27.32 26.67 26.71 491947
2012-05-04 26.52 26.57 25.82 25.86 496673
2012-05-07 25.45 25.78 25.32 25.65 538617
2012-05-08 25.39 25.52 24.79 25.31 834792
2012-05-09 25.02 25.31 24.78 25.18 633990
2012-05-10 25.45 25.47 24.79 25.18 347954
2012-05-11 25.07 25.58 25.01 25.29 270635
2012-05-14 24.96 25.33 24.83 24.97 256020
2012-05-15 24.89 25.19 24.65 24.82 354129
2012-05-16 24.88 25.10 24.57 24.68 386623
2012-05-17 24.75 24.83 24.33 24.39 488746
2012-05-18 24.37 24.43 23.78 23.92 523405
2012-05-21 23.91 24.66 23.83 24.58 389520
2012-05-22 24.68 24.75 24.07 24.17 404977
2012-05-23 23.87 24.59 23.61 24.40 921134
2012-05-24 24.51 24.52 23.48 23.70 605812
2012-05-25 24.00 24.50 22.83 24.08 1359904
2012-05-29 24.21 25.23 23.94 24.33 437186
2012-05-30 24.05 24.24 23.86 23.98 528248
2012-05-31 23.98 24.24 23.49 24.09 647194
2012-06-01 23.60 23.83 23.16 23.17 495943
2012-06-04 23.20 23.59 22.93 23.16 366954
2012-06-05 22.98 23.70 22.89 23.61 370295
2012-06-06 23.80 24.40 23.72 24.35 368370
2012-06-07 24.66 24.81 23.84 23.86 340780
2012-06-08 23.78 24.49 23.78 24.37 329374
2012-06-11 24.58 24.68 23.43 23.45 372859
2012-06-12 23.47 23.99 23.36 23.99 411961
2012-06-13 23.96 23.96 23.43 23.59 375337
2012-06-14 23.67 23.92 23.33 23.81 405096
2012-06-15 23.79 24.06 23.78 23.96 601064
2012-06-18 23.79 24.56 23.73 24.42 356045
2012-06-19 24.55 24.75 24.34 24.38 351754
2012-06-20 24.31 24.66 24.24 24.41 266930
2012-06-21 24.43 24.57 23.22 23.28 291920
2012-06-22 23.43 23.67 23.22 23.59 405144
2012-06-25 23.23 23.29 22.70 22.74 273078
2012-06-26 22.72 22.89 22.25 22.62 344970
2012-06-27 22.72 23.39 22.61 23.35 478879
2012-06-28 23.15 23.44 22.90 23.43 633953
2012-06-29 23.94 24.43 23.74 24.32 518747
2012-07-02 24.24 24.50 23.79 24.46 618394
2012-07-03 24.39 24.80 24.12 24.73 301489
2012-07-05 24.58 25.10 24.47 25.03 371843
2012-07-06 24.75 24.91 23.95 24.18 324223
2012-07-09 24.06 24.15 23.93 24.06 417169
2012-07-10 24.07 24.36 23.45 23.61 384533
2012-07-11 23.65 23.79 23.20 23.33 287597
2012-07-12 23.08 23.08 22.55 22.84 306765
2012-07-13 22.90 23.08 22.83 22.97 257824
2012-07-16 22.90 22.91 22.31 22.50 400184
2012-07-17 22.65 23.65 22.22 22.56 358146
2012-07-18 22.56 23.54 22.56 23.44 383975
2012-07-19 23.64 24.33 23.53 24.09 467536
2012-07-20 23.89 24.08 23.51 23.52 359336
2012-07-23 22.97 23.35 22.68 23.24 244274
2012-07-24 23.23 23.28 22.53 22.68 252019
2012-07-25 22.86 23.60 22.75 23.30 289466
2012-07-26 23.76 23.95 23.38 23.69 164265
2012-07-27 23.81 24.53 23.65 24.39 286736
2012-07-30 24.37 24.76 23.86 24.01 179672
2012-07-31 24.00 24.59 23.88 23.89 465049
2012-08-01 24.02 24.09 23.39 23.49 409390
2012-08-02 23.30 23.86 23.18 23.63 435031
2012-08-03 24.12 24.71 23.72 24.54 366884
2012-08-06 24.63 24.95 24.45 24.84 445056
2012-08-07 24.96 25.69 24.96 25.46 416517
2012-08-08 25.41 25.51 24.89 25.11 522513
2012-08-09 25.19 25.27 24.74 24.82 370994
2012-08-10 24.80 25.11 24.68 25.08 255251
2012-08-13 25.08 25.12 24.58 24.93 197872
2012-08-14 25.08 25.16 24.63 24.73 256652
2012-08-15 24.62 25.07 24.50 24.89 236232
2012-08-16 24.94 25.34 24.72 25.29 287673
2012-08-17 25.23 25.61 25.03 25.52 277563
2012-08-20 25.50 25.50 25.06 25.30 339201
2012-08-21 25.31 25.67 25.01 25.12 349320
2012-08-22 24.98 25.03 24.57 24.77 559098
2012-08-23 24.44 24.94 24.00 24.76 972678
2012-08-24 24.61 25.09 23.82 25.01 502260
2012-08-27 25.00 25.06 24.38 24.55 389257
2012-08-28 24.54 24.82 24.45 24.71 292475
2012-08-29 24.68 24.94 24.48 24.85 250361
2012-08-30 24.64 24.83 24.38 24.41 178651
2012-08-31 24.69 24.84 24.16 24.52 261631
2012-09-04 24.48 25.00 24.01 24.92 700466
2012-09-05 24.72 24.97 24.36 24.45 574743
2012-09-06 24.51 25.47 24.45 25.35 729254
2012-09-07 25.25 25.56 25.06 25.50 485189
2012-09-10 25.47 25.61 25.34 25.53 631199
2012-09-11 25.45 25.74 23.93 25.61 564579
2012-09-12 25.61 25.62 25.30 25.47 288704
2012-09-13 25.57 26.31 25.28 26.13 515501
2012-09-14 26.18 27.10 26.14 27.07 614271
2012-09-17 26.90 26.99 26.49 26.62 319664
2012-09-18 26.50 26.73 26.33 26.51 245212
2012-09-19 26.49 26.70 26.36 26.44 342824
2012-09-20 26.28 26.50 26.09 26.40 392466
2012-09-21 26.75 26.80 26.14 26.18 792280
2012-09-24 26.11 26.15 25.94 26.08 470204
2012-09-25 26.28 26.42 25.75 25.81 809757
2012-09-26 25.78 25.92 25.23 25.28 556869
2012-09-27 25.35 25.48 25.14 25.33 490821
2012-09-28 25.17 25.36 24.93 25.14 431143
2012-10-01 25.26 25.48 24.66 24.89 586256
2012-10-02 24.99 25.06 24.50 24.69 417594
2012-10-03 25.53 25.60 25.00 25.09 859409
2012-10-04 25.28 25.52 25.02 25.50 439888
2012-10-05 25.66 25.99 25.36 25.41 355446
2012-10-08 25.25 25.45 24.79 24.88 283793
2012-10-09 24.84 24.85 24.15 24.33 346403
2012-10-10 24.32 24.38 23.85 23.93 248151
2012-10-11 24.14 24.19 23.74 23.93 236310
2012-10-12 23.90 24.01 23.48 23.52 235537
2012-10-15 23.54 23.91 23.50 23.77 227135
2012-10-16 23.92 24.53 23.81 24.51 507326
2012-10-17 24.36 24.99 24.25 24.90 466931
2012-10-18 24.87 24.91 24.61 24.76 346400
2012-10-19 24.68 24.74 24.17 24.47 415540
2012-10-22 24.36 24.51 24.07 24.46 313522
2012-10-23 24.17 24.74 24.01 24.59 278238
2012-10-24 24.80 24.92 24.37 24.54 600922
2012-10-25 24.63 24.81 24.38 24.81 504617
2012-10-26 24.89 25.02 24.58 24.93 180817
2012-10-31 24.96 25.00 24.59 24.97 272087
2012-11-01 24.96 26.18 24.85 25.89 548603
2012-11-02 25.95 25.95 24.90 24.92 371675
2012-11-05 24.84 25.69 24.84 25.59 303799
2012-11-06 25.75 26.18 25.70 25.92 562300
2012-11-07 25.57 25.86 24.59 24.82 486799
2012-11-08 24.84 25.01 24.53 24.53 254732
2012-11-09 24.42 25.04 24.41 24.70 273342
2012-11-12 24.77 24.77 24.18 24.44 209317
2012-11-13 24.33 24.76 24.19 24.22 140984
2012-11-14 24.37 24.65 23.86 23.86 254168
2012-11-15 23.92 24.39 23.43 23.50 339944
2012-11-16 23.44 23.78 22.95 23.38 366886
2012-11-19 23.72 24.33 23.50 24.27 408208
2012-11-20 24.16 24.27 23.92 24.10 298176
2012-11-21 24.22 24.42 24.06 24.14 263008
2012-11-23 24.29 24.81 24.25 24.73 142374
2012-11-26 24.67 24.94 24.59 24.77 628733
2012-11-27 24.66 25.18 24.46 24.93 616454
2012-11-28 24.73 25.05 24.26 24.92 763243
2012-11-29 28.41 29.68 27.51 27.86 2688211
2012-11-30 28.00 28.08 27.27 27.35 1027402
2012-12-03 27.58 27.98 27.50 27.81 860249
2012-12-04 27.76 28.00 27.57 27.97 402080
2012-12-05 28.00 28.00 27.64 27.97 406239
2012-12-06 27.96 28.00 27.82 27.97 439067
2012-12-07 28.00 28.00 27.74 27.99 147004
2012-12-10 27.98 28.18 27.71 28.12 436456
2012-12-11 28.28 28.75 28.22 28.70 313855
2012-12-12 28.89 28.89 28.33 28.46 303695
2012-12-13 28.44 28.59 27.94 28.05 449131
2012-12-14 27.90 28.20 27.75 28.02 365606
2012-12-17 28.13 28.44 27.94 28.38 411395
2012-12-18 28.48 28.79 28.38 28.50 404812
2012-12-19 28.61 28.72 28.32 28.62 383258
2012-12-20 28.71 28.88 28.39 28.86 463884
2012-12-21 28.42 29.01 28.16 28.99 1536513
2012-12-24 28.94 28.96 28.63 28.86 146614
2012-12-26 28.90 28.99 28.50 28.59 279275
2012-12-27 28.55 28.63 28.03 28.52 262570
2012-12-28 28.38 28.81 28.17 28.48 457099
2012-12-31 28.44 28.97 28.20 28.95 426704
2013-01-02 29.57 30.12 29.29 29.68 969297
2013-01-03 29.67 29.82 29.20 29.29 331030
2013-01-04 29.49 29.49 29.04 29.38 404055
2013-01-07 29.10 29.51 28.97 29.42 272992
2013-01-08 29.49 29.51 29.08 29.17 321259
2013-01-09 29.24 29.37 28.93 29.30 523953
2013-01-10 29.50 29.71 29.31 29.65 330674
2013-01-11 29.65 29.69 29.12 29.19 669232
2013-01-14 29.12 29.41 28.93 29.00 389386
2013-01-15 28.88 29.30 28.82 28.99 289968
2013-01-16 28.86 29.11 28.82 28.95 198106
2013-01-17 29.08 29.23 28.88 29.18 448374
2013-01-18 29.07 29.12 28.00 29.05 333103
2013-01-22 29.09 29.16 28.77 28.99 304931
2013-01-23 29.05 29.54 28.93 29.41 1066336
2013-01-24 29.32 29.64 29.24 29.49 381445
2013-01-25 29.61 29.90 29.55 29.84 310820
2013-01-28 29.87 30.14 29.72 30.08 368450
2013-01-29 29.97 30.09 29.61 29.83 325451
2013-01-30 29.69 30.48 29.49 30.20 679633
2013-01-31 30.31 30.59 29.98 30.16 624223
2013-02-01 30.39 30.57 30.14 30.37 460539
2013-02-04 30.08 30.39 29.85 29.91 277747
2013-02-05 30.50 30.50 30.00 30.27 459363
2013-02-06 30.19 30.39 29.92 30.14 288660
2013-02-07 30.15 30.15 29.56 30.05 292519
2013-02-08 30.24 31.19 30.17 30.82 297983
2013-02-11 30.80 31.03 30.53 30.74 138835
2013-02-12 30.91 31.57 30.76 31.48 516865
2013-02-13 31.60 31.77 31.28 31.48 496703
2013-02-14 31.29 31.64 31.26 31.55 492614
2013-02-15 31.72 31.84 31.15 31.33 250091
2013-02-19 31.33 31.83 31.32 31.70 391514
2013-02-20 31.63 31.72 31.14 31.19 285523
2013-02-21 31.13 31.21 30.69 30.84 270094
2013-02-22 31.12 31.36 31.03 31.25 343240
2013-02-25 31.46 31.46 30.56 30.56 279745
2013-02-26 30.77 31.04 30.58 30.82 256982
2013-02-27 30.70 30.95 30.60 30.62 549684
2013-02-28 30.62 30.84 30.37 30.57 441301
2013-03-01 30.35 30.56 29.64 30.19 567084
2013-03-04 30.18 30.36 30.04 30.23 480533
2013-03-05 30.49 30.96 30.38 30.50 819420
2013-03-06 30.60 30.91 30.57 30.72 403588
2013-03-07 33.62 34.42 32.63 33.03 1640073
2013-03-08 33.25 33.60 32.68 33.36 747405
2013-03-11 32.93 33.36 32.85 33.07 642314
2013-03-12 33.03 33.18 32.86 33.02 452936
2013-03-13 33.05 33.14 32.74 32.99 255354
2013-03-14 32.97 33.35 32.82 33.31 308309
2013-03-15 33.28 33.33 32.71 33.09 526857
2013-03-18 32.62 33.22 32.50 32.98 376656
2013-03-19 33.24 33.64 33.14 33.62 897996
2013-03-20 33.65 34.05 33.57 33.75 603587
2013-03-21 33.52 33.63 33.32 33.49 413185
2013-03-22 33.50 33.81 33.32 33.69 401499
2013-03-25 33.76 34.60 33.74 34.52 599390
2013-03-26 34.62 35.23 34.62 35.22 494845
2013-03-27 35.00 35.09 34.60 34.93 387913
2013-03-28 35.03 35.50 34.87 35.40 330372
2013-04-01 35.45 35.45 34.33 34.53 683713
2013-04-02 34.66 34.66 33.77 34.00 489367
2013-04-03 34.16 34.23 33.15 33.22 313623
2013-04-04 33.21 33.69 32.93 33.66 274956
2013-04-05 33.03 33.19 32.68 32.88 438454
2013-04-08 32.90 33.05 32.33 32.56 841456
2013-04-09 32.74 33.16 32.46 32.99 767653
2013-04-10 33.18 33.49 32.97 33.46 599605
2013-04-11 33.31 33.64 33.03 33.33 290057
2013-04-12 33.12 33.34 32.68 33.16 347919
2013-04-15 33.00 33.16 32.36 32.42 490679
2013-04-16 32.70 32.93 32.27 32.81 354009
2013-04-17 32.47 32.59 31.19 31.34 542891
2013-04-18 31.31 31.51 30.41 30.55 412497
2013-04-19 30.49 30.49 29.64 30.19 678300
2013-04-22 30.15 30.81 29.59 30.61 435029
2013-04-23 30.86 31.34 30.61 31.32 332242
2013-04-24 31.25 31.46 31.04 31.22 268775
2013-04-25 31.26 31.79 31.26 31.52 330698
2013-04-26 31.46 31.46 31.06 31.20 289181
2013-04-29 31.26 31.84 31.12 31.70 317113
2013-04-30 31.67 32.10 31.67 32.07 514921
2013-05-01 31.92 32.21 31.04 31.08 582931
2013-05-02 31.19 31.78 30.90 31.67 753831
2013-05-03 32.14 32.57 32.14 32.43 446236
2013-05-06 32.38 32.60 32.25 32.53 395498
2013-05-07 32.55 32.81 32.42 32.81 408194
2013-05-08 32.79 33.07 32.59 32.78 410194
2013-05-09 32.75 33.06 32.71 32.81 263358
2013-05-10 32.93 33.22 32.93 33.22 224039
2013-05-13 33.17 33.60 33.00 33.40 380416
2013-05-14 33.54 34.15 33.54 34.08 591977
2013-05-15 34.37 36.00 34.20 35.92 1013322
2013-05-16 36.12 36.79 36.10 36.28 1060394
2013-05-17 36.37 36.73 36.11 36.32 574511
2013-05-20 36.20 36.81 36.08 36.72 529325
2013-05-21 36.85 37.10 36.32 36.74 379047
2013-05-22 36.68 37.38 36.01 36.33 1065352
2013-05-23 36.00 36.00 31.60 35.59 2561690
2013-05-24 35.34 35.69 35.00 35.59 394324
2013-05-28 35.96 36.71 35.67 36.39 694074
2013-05-29 35.98 36.36 35.76 36.09 481846
2013-05-30 36.00 36.84 35.85 36.80 401807
2013-05-31 36.48 36.85 36.03 36.51 352393
2013-06-03 36.57 36.97 36.26 36.84 1002649
2013-06-04 37.00 37.45 36.13 36.43 621404
2013-06-05 36.27 36.55 35.50 35.55 845793
2013-06-06 35.46 35.72 35.25 35.72 902146
2013-06-07 36.03 36.10 35.29 35.78 533656
2013-06-10 36.11 36.19 35.79 36.14 515404
2013-06-11 35.74 36.08 35.10 35.63 470070
2013-06-12 35.89 36.04 34.80 35.01 324888
2013-06-13 34.92 35.75 34.73 35.66 237507
2013-06-14 35.67 35.75 35.34 35.56 198992
2013-06-17 35.86 36.19 35.69 36.11 358104
2013-06-18 36.26 37.12 36.17 36.89 432334
2013-06-19 36.96 37.19 36.68 36.68 338509
2013-06-20 36.03 36.50 35.66 35.84 410704
2013-06-21 35.98 36.14 35.32 35.89 754712
2013-06-24 35.38 35.76 34.44 34.51 594336
2013-06-25 34.84 34.84 33.47 34.67 1477806
2013-06-26 35.00 35.04 34.19 34.50 679004
2013-06-27 34.85 35.37 34.47 35.12 646754
2013-06-28 35.07 35.36 34.67 35.03 455761
2013-07-01 35.19 35.74 34.85 35.17 638538
2013-07-02 35.12 35.20 33.31 33.44 1287680
2013-07-03 33.33 33.56 32.86 33.56 757730
2013-07-05 34.24 34.41 33.60 34.40 392215
2013-07-08 34.44 34.56 33.11 33.13 794430
2013-07-09 33.46 33.65 33.09 33.39 451040
2013-07-10 33.28 33.60 33.11 33.27 548759
2013-07-11 33.67 34.16 33.35 34.13 429500
2013-07-12 34.02 34.39 33.51 33.60 598911
2013-07-15 33.55 33.93 33.25 33.71 599496
2013-07-16 33.81 34.19 33.46 34.07 387438
2013-07-17 34.32 34.46 33.98 34.34 314875
2013-07-18 34.10 34.27 33.76 34.11 517457
2013-07-19 33.89 34.31 33.66 34.28 714841
2013-07-22 34.10 34.60 34.09 34.37 232520
2013-07-23 34.61 34.81 34.10 34.29 260442
2013-07-24 34.41 34.67 34.04 34.19 344331
2013-07-25 34.22 34.62 33.91 34.43 514258
2013-07-26 34.00 34.01 31.29 31.34 2038100
2013-07-29 31.35 31.64 30.25 30.42 1730342
2013-07-30 30.47 30.78 29.84 29.91 1530927
2013-07-31 29.94 30.66 29.86 30.25 1731035
2013-08-01 30.65 31.23 30.32 31.16 1182419
2013-08-02 31.11 31.35 30.77 31.30 703378
2013-08-05 31.23 31.64 31.05 31.62 829870
2013-08-06 31.48 31.68 31.21 31.24 733390
2013-08-07 31.04 31.20 29.98 30.31 1019810
2013-08-08 30.59 30.84 29.96 29.99 794515
2013-08-09 30.40 30.40 29.12 29.37 998721
2013-08-12 29.05 29.82 29.04 29.73 482484
2013-08-13 29.73 29.87 29.41 29.80 464995
2013-08-14 29.71 29.85 29.15 29.21 822653
2013-08-15 28.77 29.31 28.42 28.82 655928
2013-08-16 29.04 30.25 28.78 29.70 1072705
2013-08-19 29.47 29.66 29.26 29.33 968040
2013-08-20 29.39 30.03 29.04 29.84 735444
2013-08-21 29.68 30.04 29.31 29.64 812654
2013-08-22 28.00 30.45 27.78 30.07 1717084
2013-08-23 30.05 30.48 29.99 30.40 1386218
2013-08-26 30.24 30.44 30.00 30.17 805624
2013-08-27 29.73 30.10 29.56 29.90 939259
2013-08-28 29.90 30.38 29.81 30.04 612645
2013-08-29 29.63 30.28 29.63 30.04 421149
2013-08-30 30.54 30.54 29.67 29.72 461488
2013-09-03 30.06 30.40 29.50 29.83 794695
2013-09-04 29.75 30.63 29.48 30.63 525352
2013-09-05 30.60 31.09 30.60 30.69 580050
2013-09-06 30.92 30.92 30.05 30.40 312424
2013-09-09 30.46 30.74 30.24 30.44 490206
2013-09-10 30.74 31.36 30.60 31.34 426903
2013-09-11 31.15 31.43 30.97 31.30 411609
2013-09-12 31.35 31.48 30.85 31.25 408653
2013-09-13 31.42 31.90 31.00 31.71 536723
2013-09-16 32.04 32.14 31.51 31.79 475887
2013-09-17 31.75 32.30 31.53 32.20 393228
2013-09-18 32.24 32.30 31.87 32.08 412909
2013-09-19 32.15 32.25 31.75 32.06 348380
2013-09-20 32.10 32.35 31.92 32.07 758828
2013-09-23 32.03 32.21 31.41 31.65 433825
2013-09-24 31.75 31.75 30.79 31.43 498567
2013-09-25 30.65 31.24 29.88 30.65 883496
2013-09-26 30.65 30.73 29.77 29.94 1048397
2013-09-27 29.67 30.34 29.67 30.17 845102
2013-09-30 29.90 30.42 29.61 29.99 998613
2013-10-01 30.07 30.68 29.87 30.28 683515
2013-10-02 30.62 30.62 29.80 30.12 284080
2013-10-03 30.12 30.14 29.41 29.84 564799
2013-10-04 29.79 30.44 29.75 30.28 453162
2013-10-07 30.05 30.48 30.03 30.16 860148
2013-10-08 30.15 30.57 29.92 30.06 720390
2013-10-09 30.20 30.27 29.70 29.94 599686
2013-10-10 30.40 31.13 30.32 31.07 960811
2013-10-11 30.89 31.80 30.38 31.72 857499
2013-10-14 31.56 31.90 31.35 31.77 490665
2013-10-15 31.64 31.76 30.96 31.00 567682
2013-10-16 31.10 31.57 30.86 30.87 617303
2013-10-17 30.77 31.02 29.99 30.92 626786
2013-10-18 31.13 31.13 30.68 31.03 559343
2013-10-21 31.00 31.18 30.85 31.10 393194
2013-10-22 31.16 31.41 30.47 30.85 441089
2013-10-23 30.58 30.64 29.50 29.51 661470
2013-10-24 29.55 29.91 29.55 29.72 335133
2013-10-25 29.97 30.47 29.79 30.18 439790
2013-10-28 30.20 30.70 30.08 30.62 456225
2013-10-29 30.77 31.13 30.63 30.93 453384
2013-10-30 31.01 31.30 30.41 30.61 469155
2013-10-31 30.69 31.32 30.56 31.11 452683
2013-11-01 31.08 31.40 30.94 30.98 736043
2013-11-04 31.12 31.17 30.75 31.07 373218
2013-11-05 30.98 30.98 30.49 30.67 361288
2013-11-06 30.84 31.04 30.54 30.86 289508
2013-11-07 30.93 30.93 30.41 30.43 388045
2013-11-08 30.43 31.10 30.37 31.10 360320
2013-11-11 30.99 31.13 30.66 31.01 247399
2013-11-12 31.27 31.92 31.11 31.80 364213
2013-11-13 31.66 32.16 31.38 32.16 239858
2013-11-14 32.05 32.05 31.21 31.29 587710
2013-11-15 31.24 31.24 30.63 30.96 961699
2013-11-18 31.00 31.74 30.96 31.36 837969
2013-11-19 32.72 32.72 29.49 29.50 1211927
2013-11-20 29.54 29.89 28.96 29.45 790430
2013-11-21 29.49 30.06 29.39 29.99 364888
2013-11-22 29.89 29.95 29.67 29.85 553724
2013-11-25 29.80 29.90 29.24 29.59 709871
2013-11-26 29.54 29.86 29.41 29.76 317102
2013-11-27 29.69 30.00 29.57 29.95 241407
2013-11-29 30.13 30.19 29.71 29.72 136035
2013-12-02 29.65 30.04 29.23 29.26 768662
2013-12-03 29.15 29.98 28.92 29.40 822180
2013-12-04 29.34 29.79 29.05 29.31 428270
2013-12-05 29.27 29.84 29.27 29.43 413227
2013-12-06 29.80 30.18 29.67 29.76 383991
2013-12-09 29.74 30.07 29.27 29.41 420138
2013-12-10 29.27 29.60 28.55 28.60 1162146
2013-12-11 28.56 28.83 28.10 28.49 931607
2013-12-12 28.52 28.73 27.93 28.00 671764
2013-12-13 28.06 28.32 27.44 27.64 728221
2013-12-16 27.82 28.10 27.61 27.70 708405
2013-12-17 27.68 28.63 27.49 28.56 589019
2013-12-18 28.68 28.68 27.70 28.07 840772
2013-12-19 22.90 25.46 22.57 24.67 5195753
2013-12-20 24.77 25.15 24.19 24.20 2536614
2013-12-23 24.36 25.31 24.11 24.99 1394061
2013-12-24 24.95 25.34 24.92 24.95 465827
2013-12-26 24.97 25.17 24.86 25.01 547556
2013-12-27 25.10 25.30 24.93 25.02 743660
2013-12-30 24.97 25.35 24.97 25.18 471637
2013-12-31 25.16 25.34 24.95 25.28 491701
2014-01-02 25.03 25.10 24.84 24.94 792000
2014-01-03 24.96 25.28 24.77 24.84 502738
2014-01-06 24.98 25.13 24.27 24.32 774445
2014-01-07 24.46 24.57 24.09 24.31 528170
2014-01-08 24.35 24.40 23.94 24.12 675661
2014-01-09 24.27 24.33 23.51 23.87 685477
2014-01-10 23.83 24.24 23.66 24.01 535089
2014-01-13 23.97 24.18 23.53 23.65 537976
2014-01-14 23.84 24.13 23.56 24.06 373590
2014-01-15 24.15 24.64 24.06 24.37 616092
2014-01-16 24.30 24.34 24.03 24.14 287304
2014-01-17 24.02 24.17 23.84 24.03 482426
2014-01-21 24.22 24.22 23.89 24.06 491910
2014-01-22 24.17 24.36 24.11 24.13 500989
2014-01-23 23.95 24.08 23.74 23.80 450239
2014-01-24 23.70 23.93 23.10 23.22 688818
2014-01-27 23.29 23.50 22.78 22.85 1762687
2014-01-28 22.78 23.00 22.61 22.96 2212564
2014-01-29 22.82 23.98 22.62 22.67 1408415
2014-01-30 22.83 23.17 22.61 23.04 696752
2014-01-31 22.68 23.04 22.50 22.81 881842
2014-02-03 22.76 22.93 21.65 21.71 1546038
2014-02-04 21.82 22.14 21.75 21.99 1657870
2014-02-05 21.83 21.94 21.56 21.62 1123903
2014-02-06 21.69 22.14 21.38 22.01 1071751
2014-02-07 22.11 22.30 21.98 22.24 1371710
2014-02-10 22.22 22.66 22.01 22.64 362016
2014-02-11 22.70 23.12 22.70 23.02 388465
2014-02-12 23.02 23.47 23.02 23.30 478661
2014-02-13 23.10 23.46 23.10 23.38 588369
2014-02-14 23.38 23.53 23.11 23.42 455763
2014-02-18 23.46 23.73 23.27 23.56 349235
2014-02-19 23.53 23.86 23.47 23.84 642694
2014-02-20 23.91 24.41 23.88 24.26 615076
2014-02-21 24.34 24.45 24.04 24.33 583448
2014-02-24 24.87 25.09 24.53 24.55 923932
2014-02-25 24.62 24.83 24.41 24.74 599376
2014-02-26 24.85 25.21 24.84 24.93 630133
2014-02-27 24.93 25.19 24.69 25.04 560374
2014-02-28 25.10 25.10 24.85 24.95 532310
2014-03-03 24.77 25.04 24.55 24.66 498230
2014-03-04 25.03 25.73 25.03 25.46 859549
2014-03-05 25.46 25.63 25.32 25.59 735243
2014-03-06 26.35 27.34 25.79 26.22 1648802
2014-03-07 26.23 26.63 25.66 25.72 488695
2014-03-10 25.65 26.14 25.49 25.80 645216
2014-03-11 25.86 26.31 25.59 25.71 500334
2014-03-12 25.57 25.97 25.43 25.71 328734
2014-03-13 25.74 25.89 25.00 25.17 589362
2014-03-14 25.07 25.71 25.07 25.55 392193
2014-03-17 25.75 25.99 25.70 25.83 288765
2014-03-18 25.83 26.60 25.83 26.45 325124
2014-03-19 26.43 26.68 26.14 26.30 406445
2014-03-20 26.28 26.53 26.18 26.46 327640
2014-03-21 26.58 26.80 26.14 26.26 733545
2014-03-24 26.36 26.36 25.72 26.19 476226
2014-03-25 26.29 26.72 26.11 26.29 419069
2014-03-26 26.50 26.54 25.47 25.47 519035
2014-03-27 25.45 25.70 24.88 24.93 509519
2014-03-28 24.94 25.23 24.76 24.81 644396
2014-03-31 25.03 25.56 24.88 25.34 698077
2014-04-01 25.37 25.86 25.37 25.77 538156
2014-04-02 25.81 25.93 25.62 25.85 793626
2014-04-03 25.84 26.18 25.74 25.92 208882
2014-04-04 26.13 26.15 24.88 25.13 422494
2014-04-07 25.15 25.35 24.96 25.18 523139
2014-04-08 25.16 25.57 25.10 25.50 367141
2014-04-09 25.50 25.53 25.12 25.52 480088
2014-04-10 25.50 25.50 25.09 25.15 744400
2014-04-11 24.93 25.21 24.31 24.44 496467
2014-04-14 24.74 24.74 23.99 24.43 379415
2014-04-15 24.51 24.62 23.82 24.52 379641
2014-04-16 24.64 25.07 24.01 24.39 213352
2014-04-17 24.40 24.84 24.26 24.58 258089
2014-04-21 24.70 24.91 24.04 24.70 196926
2014-04-22 24.72 25.65 24.48 25.61 548441
2014-04-23 25.50 25.63 25.24 25.39 412305
2014-04-24 25.55 25.55 24.92 25.33 425767
2014-04-25 25.11 25.21 23.99 24.25 396220
2014-04-28 24.37 24.79 23.46 24.24 408782
2014-04-29 24.43 24.43 23.78 23.84 271894
2014-04-30 23.74 24.06 23.35 23.99 325332
2014-05-01 23.99 23.99 23.16 23.34 584033
2014-05-02 23.37 23.78 23.17 23.37 319710
2014-05-05 23.17 23.52 22.90 23.28 209134
2014-05-06 23.26 23.48 22.90 22.92 309641
2014-05-07 22.95 23.00 22.34 22.97 246619
2014-05-08 22.93 23.67 22.67 22.92 244280
2014-05-09 22.82 23.18 22.67 23.09 254554
2014-05-12 23.19 23.79 23.02 23.70 328311
2014-05-13 23.69 23.78 23.02 23.09 453500
2014-05-14 23.04 23.22 22.17 22.33 451588
2014-05-15 22.28 22.32 21.66 22.15 463232
2014-05-16 22.13 22.37 21.96 22.31 273190
2014-05-19 22.17 23.06 22.17 22.87 631517
2014-05-20 22.74 22.81 22.16 22.43 671364
2014-05-21 22.65 23.33 22.37 23.21 875686
2014-05-22 25.56 25.74 24.29 24.37 1561687
2014-05-23 24.26 25.06 24.26 24.96 583071
2014-05-27 25.05 25.83 25.00 25.72 614666
2014-05-28 25.63 26.29 25.46 25.93 878201
2014-05-29 26.14 26.22 25.94 26.06 293389
2014-05-30 26.10 26.21 25.75 25.94 315635
2014-06-02 26.01 26.08 25.36 25.54 462459
2014-06-03 25.49 26.23 25.49 26.14 573537
2014-06-04 25.99 26.55 25.74 26.45 353480
2014-06-05 26.58 27.37 26.28 26.92 696338
2014-06-06 27.10 27.70 27.08 27.26 570720
2014-06-09 26.96 27.50 26.95 27.43 697684
2014-06-10 27.40 27.68 27.28 27.62 580002
2014-06-11 27.50 28.01 27.42 27.60 541280
2014-06-12 27.55 27.65 27.21 27.34 292256
2014-06-13 27.53 27.77 27.29 27.61 396241
2014-06-16 27.61 27.87 27.10 27.50 366540
2014-06-17 27.42 28.10 27.19 27.58 560506
2014-06-18 27.55 27.55 27.09 27.48 416106
2014-06-19 27.52 27.70 26.38 26.95 705904
2014-06-20 26.92 27.08 26.66 26.92 1014881
2014-06-23 26.94 27.00 26.60 26.80 418350
2014-06-24 26.75 26.99 26.20 26.26 432494
2014-06-25 26.04 26.34 25.77 26.22 376056
2014-06-26 26.25 26.25 25.60 25.83 298844
2014-06-27 25.63 26.20 25.63 26.14 658412
2014-06-30 25.99 26.25 25.93 26.15 410239
2014-07-01 26.25 26.99 26.21 26.59 704472
2014-07-02 26.52 26.78 26.35 26.43 226598
2014-07-03 26.53 26.73 26.29 26.73 267992
2014-07-07 26.63 26.63 25.90 26.05 424299
2014-07-08 25.89 26.25 25.21 25.55 487323
2014-07-09 25.57 25.64 25.29 25.57 313500
2014-07-10 25.06 25.68 24.86 25.25 347774
2014-07-11 25.20 25.54 25.14 25.23 288742
2014-07-14 25.49 25.49 24.89 25.00 307942
2014-07-15 25.05 25.28 24.56 24.84 382140
2014-07-16 24.98 25.01 24.47 24.81 500121
2014-07-17 24.60 24.69 24.12 24.19 318797
2014-07-18 24.12 25.14 23.90 24.84 610408
2014-07-21 24.70 25.07 24.70 24.82 339738
2014-07-22 24.89 24.91 24.12 24.13 865399
2014-07-23 24.21 24.23 22.72 22.79 1010720
2014-07-24 22.95 23.19 22.64 22.77 378140
2014-07-25 22.56 22.56 21.69 21.80 667252
2014-07-28 22.66 23.11 21.94 22.95 1075071
2014-07-29 22.98 23.26 22.65 22.67 612670
2014-07-30 22.88 23.21 22.72 23.08 544815
2014-07-31 22.75 22.85 22.30 22.33 725121
2014-08-01 22.33 22.71 22.11 22.41 611324
2014-08-04 22.53 22.71 21.84 22.32 501692
2014-08-05 22.17 22.60 21.97 22.43 353987
2014-08-06 22.29 22.75 22.12 22.55 215097
2014-08-07 22.67 22.71 22.27 22.34 377974
2014-08-08 22.41 22.65 22.19 22.53 261947
2014-08-11 22.64 23.17 22.35 23.09 457441
2014-08-12 22.99 23.30 22.74 22.99 340397
2014-08-13 23.11 23.61 23.11 23.56 517200
2014-08-14 23.59 23.78 23.29 23.39 492161
2014-08-15 23.60 23.83 23.13 23.47 324350
2014-08-18 23.71 23.79 23.36 23.70 256406
2014-08-19 23.67 23.67 23.15 23.36 637822
2014-08-20 24.20 25.81 23.30 24.00 2512377
2014-08-21 25.03 25.55 24.46 25.15 1739544
2014-08-22 25.03 25.43 24.78 24.89 715578
2014-08-25 24.99 24.99 24.64 24.72 519159
2014-08-26 24.71 25.00 24.71 24.96 454523
2014-08-27 24.97 25.01 24.75 24.90 402575
2014-08-28 24.90 25.74 24.90 25.66 604910
2014-08-29 25.78 26.10 25.59 26.06 538863
2014-09-02 26.06 26.48 25.95 26.45 993698
2014-09-03 26.55 26.78 26.35 26.62 855276
2014-09-04 26.68 27.06 26.38 26.86 686705
2014-09-05 26.84 27.24 26.76 26.99 872302
2014-09-08 27.04 27.28 26.67 27.01 486470
2014-09-09 26.93 27.16 26.38 27.15 600455
2014-09-10 27.11 27.31 26.94 27.27 361542
2014-09-11 27.13 27.44 27.00 27.37 370390
2014-09-12 27.42 27.42 27.10 27.33 597853
2014-09-15 27.37 27.56 27.02 27.40 713122
2014-09-16 27.30 27.67 25.41 27.54 503963
2014-09-17 27.56 27.95 27.30 27.75 392455
2014-09-18 27.90 28.16 27.70 28.07 392528
2014-09-19 28.13 28.25 27.40 27.59 738969
2014-09-22 27.41 27.47 27.08 27.25 393962
2014-09-23 27.20 27.79 27.20 27.39 599482
2014-09-24 27.38 27.74 27.33 27.53 363501
2014-09-25 27.43 27.53 27.07 27.50 1097606
2014-09-26 27.63 27.63 27.38 27.51 515011
2014-09-29 27.19 27.71 27.16 27.54 627606
2014-09-30 27.53 27.53 27.14 27.15 622760
2014-10-01 27.15 27.53 26.89 27.25 993187
2014-10-02 27.25 27.66 27.04 27.55 799706
2014-10-03 27.79 27.79 27.39 27.40 639168
2014-10-06 27.49 27.70 26.62 26.68 628666
2014-10-07 26.44 26.52 25.19 25.27 1046952
2014-10-08 25.22 25.59 24.84 25.40 749524
2014-10-09 25.32 25.55 24.52 24.54 567164
2014-10-10 24.28 24.32 22.63 22.64 1281273
2014-10-13 22.57 23.18 22.21 22.57 748205
2014-10-14 22.79 23.01 22.40 22.52 655466
2014-10-15 22.12 22.94 22.01 22.82 786794
2014-10-16 22.37 23.42 22.27 22.90 873487
2014-10-17 23.22 23.39 22.81 22.84 590080
2014-10-20 22.75 23.30 22.57 23.26 429354
2014-10-21 23.55 23.84 23.44 23.70 485174
2014-10-22 23.77 24.04 23.20 23.22 358926
2014-10-23 23.54 24.07 23.45 23.81 340088
2014-10-24 23.84 24.07 23.74 23.89 238265
2014-10-27 23.74 24.20 23.46 24.14 280858
2014-10-28 24.36 24.85 24.18 24.82 360538
2014-10-29 24.79 25.03 24.48 24.85 274195
2014-10-30 24.79 24.89 23.82 24.60 457012
2014-10-31 25.20 25.80 25.05 25.38 511856
2014-11-03 24.99 25.82 24.99 25.38 432506
2014-11-04 25.36 25.76 25.05 25.30 379154
2014-11-05 25.51 26.09 24.94 25.88 428326
2014-11-06 25.86 26.15 25.61 25.83 373083
2014-11-07 25.77 26.08 25.05 25.26 465598
2014-11-10 25.20 25.71 24.94 25.35 330094
2014-11-11 25.39 25.91 25.01 25.83 328360
2014-11-12 25.76 25.86 25.52 25.77 256253
2014-11-13 25.80 25.98 25.32 25.32 106066
2014-11-14 24.93 25.28 24.63 24.99 273044
2014-11-17 24.95 25.06 24.35 24.40 325537
2014-11-18 24.49 24.98 24.44 24.84 462429
2014-11-19 24.79 24.81 23.88 24.28 604912
2014-11-20 23.20 24.77 22.84 24.45 753219
2014-11-21 24.86 24.99 24.37 24.86 1123442
2014-11-24 25.00 25.12 24.93 25.08 332001
2014-11-25 25.11 25.33 24.98 25.03 264300
2014-11-26 25.12 25.90 25.12 25.78 261464
2014-11-28 25.82 25.84 25.37 25.46 134322
2014-12-01 25.45 25.72 24.90 24.97 394442
2014-12-02 25.08 25.42 24.98 25.41 228194
2014-12-03 25.49 26.20 25.45 26.04 257756
2014-12-04 25.99 26.58 25.92 26.47 625157
2014-12-05 26.49 27.05 26.46 27.02 305177
2014-12-08 26.98 27.33 26.85 27.03 725750
2014-12-09 26.62 27.56 26.62 27.37 455757
2014-12-10 27.25 27.45 26.62 26.70 452564
2014-12-11 26.86 27.44 26.61 27.03 292082
2014-12-12 26.66 27.33 26.52 27.15 491860
2014-12-15 27.26 27.65 26.64 26.65 578896
2014-12-16 26.48 26.99 26.18 26.26 433978
2014-12-17 26.26 26.79 25.66 26.79 476786
2014-12-18 27.08 27.37 26.80 27.31 354994
2014-12-19 27.31 27.34 26.77 27.29 730904
2014-12-22 27.25 28.09 27.25 27.84 318470
2014-12-23 27.99 28.26 27.56 27.63 204826
2014-12-24 27.73 28.08 27.60 28.00 85325
2014-12-26 28.08 28.25 27.73 27.88 161729
2014-12-29 27.90 28.06 27.66 27.90 236889
2014-12-30 27.84 27.99 27.55 27.78 234349
2014-12-31 27.85 28.14 27.55 27.57 254916
2015-01-02 27.78 28.49 27.50 28.06 463909
2015-01-05 28.04 28.20 26.99 27.03 383996
2015-01-06 26.99 27.08 25.93 26.15 328747
2015-01-07 26.31 26.47 25.90 26.32 294829
2015-01-08 26.62 27.35 26.39 27.27 377896
2015-01-09 27.25 27.45 26.79 27.18 217058
2015-01-12 27.08 27.24 26.59 27.04 267473
2015-01-13 27.32 27.81 26.46 26.73 257771
2015-01-14 26.53 27.15 26.28 26.53 197547
2015-01-15 26.65 26.88 25.76 25.78 331899
2015-01-16 25.69 26.32 25.63 26.26 335848
2015-01-20 26.35 26.72 25.91 26.40 227579
2015-01-21 26.36 26.99 26.28 26.77 219598
2015-01-22 26.85 27.29 25.99 27.29 252294
2015-01-23 27.32 27.64 26.95 27.07 276571
2015-01-26 27.05 27.48 26.71 27.38 251292
2015-01-27 26.97 27.15 26.59 26.74 235806
2015-01-28 26.98 27.12 26.02 26.07 354751
2015-01-29 26.08 26.45 25.68 26.34 783350
2015-01-30 26.10 26.37 25.44 25.46 426107
2015-02-02 25.50 25.85 24.84 25.75 441254
2015-02-03 25.91 26.65 25.91 26.50 413299
2015-02-04 26.28 26.86 26.22 26.51 254665
2015-02-05 26.59 26.76 26.42 26.67 166708
2015-02-06 26.73 27.44 26.73 26.89 227476
2015-02-09 26.71 26.93 26.40 26.71 178611
2015-02-10 27.03 27.17 26.60 26.96 212718
2015-02-11 26.88 27.16 26.68 27.00 336881
2015-02-12 27.16 27.43 27.10 27.15 216836
2015-02-13 27.11 27.62 26.86 27.12 264612
2015-02-17 27.05 27.36 26.91 27.12 191179
2015-02-18 27.07 27.55 27.00 27.13 303112
2015-02-19 27.02 27.48 26.83 27.47 569613
2015-02-20 27.36 27.77 27.02 27.58 307661
2015-02-23 27.56 27.81 27.05 27.77 373348
2015-02-24 27.80 28.62 27.72 28.60 343282
2015-02-25 28.51 28.77 28.08 28.27 204165
2015-02-26 28.28 28.63 28.00 28.60 329831
2015-02-27 28.52 29.18 28.47 28.93 393441
2015-03-02 28.99 29.90 28.78 29.84 564646
2015-03-03 29.65 29.99 29.34 29.90 513851
2015-03-04 29.83 30.01 29.18 29.29 731341
2015-03-05 28.05 28.37 25.96 26.30 2510031
2015-03-06 26.05 27.15 26.02 27.06 936739
2015-03-09 27.25 27.45 26.77 27.26 655105
2015-03-10 27.09 27.29 26.51 27.07 566079
2015-03-11 27.17 27.68 26.98 27.60 611223
2015-03-12 27.48 28.03 27.22 28.02 495677
2015-03-13 28.03 28.05 27.46 27.83 396943
2015-03-16 28.00 28.22 27.75 28.03 329327
2015-03-17 27.89 28.00 27.41 27.72 365239
2015-03-18 27.56 27.99 27.21 27.92 302390
2015-03-19 27.92 28.37 27.85 28.23 242980
2015-03-20 28.29 28.56 28.10 28.47 1028366
2015-03-23 28.49 28.52 28.04 28.09 228312
2015-03-24 28.01 28.27 27.73 27.81 295515
2015-03-25 27.80 27.82 26.94 27.01 466079
2015-03-26 26.76 27.23 26.70 27.01 531432
2015-03-27 26.47 26.80 25.50 26.64 1207772
2015-03-30 26.76 27.08 26.43 27.03 578981
2015-03-31 26.89 27.01 26.45 26.65 397048
2015-04-01 26.52 26.69 26.11 26.41 407747
2015-04-02 26.41 26.95 26.31 26.44 418755
2015-04-06 26.18 26.73 25.91 26.56 426316
2015-04-07 26.43 26.56 26.14 26.17 336040
2015-04-08 26.26 26.49 26.14 26.40 205975
2015-04-09 26.29 26.74 26.25 26.64 262172
2015-04-10 26.72 26.80 26.35 26.46 353504
2015-04-13 26.45 26.73 26.22 26.28 252158
2015-04-14 26.34 26.34 25.55 25.76 502234
2015-04-15 25.97 26.19 25.85 25.93 602219
2015-04-16 25.75 26.26 25.52 26.00 328761
2015-04-17 25.78 25.90 25.20 25.41 391607
2015-04-20 25.64 25.92 25.47 25.70 258747
2015-04-21 25.96 26.25 25.65 25.72 253605
2015-04-22 25.83 25.89 25.41 25.78 393797
2015-04-23 25.47 26.00 25.32 25.50 483143
2015-04-24 25.45 25.76 23.43 23.60 1015577
2015-04-27 23.54 24.66 23.16 23.44 737903
2015-04-28 23.37 23.76 22.76 23.51 340271
2015-04-29 23.40 23.72 23.22 23.45 289666
2015-04-30 23.33 23.63 23.00 23.29 533583
2015-05-01 23.45 23.83 23.44 23.65 398772
2015-05-04 23.75 23.88 23.50 23.57 362466
2015-05-05 23.43 23.72 22.85 22.92 334118
2015-05-06 23.04 23.26 22.77 23.02 366407
2015-05-07 23.02 23.46 23.02 23.20 244220
2015-05-08 23.52 23.72 22.95 23.25 251662
2015-05-11 23.26 23.68 23.26 23.30 259582
2015-05-12 23.27 23.39 22.88 23.21 225477
2015-05-13 23.25 23.63 23.14 23.28 213292
2015-05-14 23.51 23.63 23.28 23.62 322127
2015-05-15 23.67 23.76 23.45 23.55 287929
2015-05-18 23.54 23.89 23.18 23.83 508112
2015-05-19 23.83 24.06 23.79 23.90 213786
2015-05-20 24.09 24.34 23.64 23.80 250697
2015-05-21 23.78 23.80 23.49 23.51 358839
2015-05-22 23.50 23.81 23.50 23.63 284882
2015-05-26 23.49 23.53 23.01 23.35 443963
2015-05-27 23.39 24.68 23.25 24.62 827112
2015-05-28 22.20 22.80 21.02 21.47 4580469
2015-05-29 21.44 22.00 21.08 21.36 1231528
2015-06-01 21.35 21.89 21.14 21.62 916160
2015-06-02 21.49 21.59 21.27 21.38 742976
2015-06-03 21.43 21.73 21.35 21.60 624684
2015-06-04 21.47 21.81 21.41 21.80 890728
2015-06-05 21.81 21.87 21.47 21.62 649104
2015-06-08 21.56 21.66 21.20 21.46 805368
2015-06-09 21.39 21.45 20.91 21.08 998341
2015-06-10 21.15 21.33 21.05 21.17 606579
2015-06-11 21.24 21.24 20.91 21.10 815150
2015-06-12 21.04 21.10 20.82 20.99 498718
2015-06-15 20.84 21.54 20.55 21.36 799592
2015-06-16 21.28 21.48 21.04 21.09 664498
2015-06-17 21.08 21.30 21.02 21.09 725660
2015-06-18 21.13 21.49 21.02 21.38 405343
2015-06-19 21.40 21.54 20.95 21.47 1125683
2015-06-22 21.57 21.62 21.24 21.52 481471
2015-06-23 21.49 21.74 21.32 21.60 581194
2015-06-24 21.51 21.74 21.11 21.22 720303
2015-06-25 21.31 21.37 21.01 21.16 740502
2015-06-26 21.15 21.27 21.03 21.10 2802608
2015-06-29 20.93 21.12 20.28 20.30 1070541
2015-06-30 20.44 20.44 19.70 19.85 8636862
2015-07-01 20.00 20.25 19.63 19.70 769007
2015-07-02 19.66 20.01 19.54 19.95 556343
2015-07-06 19.75 19.98 19.33 19.60 733884
2015-07-07 19.54 19.54 18.98 19.37 950520
2015-07-08 19.25 19.34 18.59 19.00 854084
2015-07-09 19.28 19.46 18.68 18.70 884317
2015-07-10 18.89 19.00 18.67 18.72 689410
2015-07-13 18.83 18.83 18.53 18.75 527177
2015-07-14 18.81 18.89 18.61 18.86 451418
2015-07-15 18.91 19.04 18.33 18.41 470801
2015-07-16 18.42 18.53 18.18 18.40 806023
2015-07-17 18.42 18.51 18.22 18.41 694914
2015-07-20 18.48 18.48 18.12 18.18 665111
2015-07-21 18.21 18.42 18.13 18.16 570753
2015-07-22 17.93 17.93 17.48 17.80 526393
2015-07-23 17.90 18.40 17.90 18.17 509674
2015-07-24 18.21 18.36 17.80 17.93 941778
2015-07-27 17.78 18.08 17.65 17.82 600657
2015-07-28 17.92 18.31 17.59 18.10 549092
2015-07-29 18.13 18.28 17.95 17.96 573657
2015-07-30 17.88 18.02 17.68 17.81 534373
2015-07-31 17.81 17.88 17.40 17.59 738635
2015-08-03 17.61 17.63 17.21 17.25 596166
2015-08-04 17.20 17.33 16.82 17.02 378212
2015-08-05 17.05 17.65 17.05 17.23 431945
2015-08-06 17.24 17.28 16.86 17.02 401103
2015-08-07 16.93 17.23 16.93 17.18 351320
2015-08-10 17.25 17.89 17.20 17.60 561112
2015-08-11 17.44 17.57 17.06 17.08 385779
2015-08-12 16.80 17.29 16.60 17.14 506338
2015-08-13 17.15 17.42 16.70 17.14 563522
2015-08-14 17.48 17.48 16.69 17.13 480758
2015-08-17 17.01 17.36 16.78 17.35 647760
2015-08-18 17.19 17.33 16.10 16.51 514837
2015-08-19 16.51 16.61 16.02 16.06 715021
2015-08-20 15.50 17.25 15.50 16.14 1965664
2015-08-21 15.76 16.52 15.53 16.20 627713
2015-08-24 15.70 16.56 15.37 15.87 917159
2015-08-25 16.32 16.32 15.58 15.69 685461
2015-08-26 15.98 16.33 15.66 16.32 606269
2015-08-27 16.45 17.05 16.42 16.95 522727
2015-08-28 16.90 17.23 16.79 17.02 333647
2015-08-31 16.91 17.20 16.84 16.95 348053
2015-09-01 16.55 16.95 16.24 16.32 377006
2015-09-02 16.57 16.57 16.22 16.54 379064
2015-09-03 16.63 17.03 16.53 16.82 497146
2015-09-04 16.57 16.76 16.48 16.51 316136
2015-09-08 16.85 17.15 16.77 17.11 543391
2015-09-09 17.22 17.47 16.88 17.12 452341
2015-09-10 17.06 17.13 16.75 16.93 341816
2015-09-11 16.75 17.06 16.59 16.95 254231
2015-09-14 16.98 17.08 16.71 16.87 192581
2015-09-15 16.94 17.38 16.94 17.17 467342
2015-09-16 17.23 17.39 17.12 17.22 338317
2015-09-17 17.16 17.18 16.72 16.79 481734
2015-09-18 16.48 16.65 16.12 16.18 952371
2015-09-21 16.36 16.63 16.11 16.19 550655
2015-09-22 16.01 16.01 15.51 15.58 638974
2015-09-23 15.64 15.84 15.42 15.45 377380
2015-09-24 15.28 15.41 14.99 15.31 805214
2015-09-25 15.13 15.13 14.62 15.07 1405815
2015-09-28 14.95 15.05 14.48 14.52 731707
2015-09-29 14.60 14.81 14.46 14.52 477114
2015-09-30 14.63 15.34 14.63 15.10 1085231
2015-10-01 15.07 15.10 14.04 14.39 1022939
2015-10-02 14.27 14.88 14.14 14.87 500731
2015-10-05 15.04 15.77 15.04 15.69 709305
2015-10-06 15.73 16.03 15.48 15.72 554384
2015-10-07 15.78 16.42 15.78 16.42 505087
2015-10-08 16.35 16.79 16.22 16.78 360488
2015-10-09 16.82 17.00 16.64 16.73 349828
2015-10-12 16.75 16.79 16.53 16.69 246273
2015-10-13 16.55 16.94 16.47 16.53 587453
2015-10-14 16.67 17.70 16.29 17.43 1173952
2015-10-15 17.71 17.76 17.20 17.47 525574
2015-10-16 17.52 17.53 17.07 17.20 514977
2015-10-19 17.17 17.36 17.03 17.32 347316
2015-10-20 17.27 17.50 17.10 17.32 406335
2015-10-21 17.45 17.48 16.94 16.97 386264
2015-10-22 17.21 17.51 17.11 17.42 725081
2015-10-23 17.42 17.78 17.23 17.74 510027
2015-10-26 17.65 17.65 17.13 17.24 532756
2015-10-27 17.27 17.34 16.99 17.10 374386
2015-10-28 17.21 17.67 17.21 17.49 960247
2015-10-29 17.28 17.52 17.23 17.36 520076
2015-10-30 17.35 17.66 17.26 17.50 713183
2015-11-02 17.52 17.97 17.35 17.92 599318
2015-11-03 17.91 18.25 17.84 18.10 407465
2015-11-04 18.12 18.19 17.95 18.16 313034
2015-11-05 18.13 18.35 17.93 18.14 305612
2015-11-06 18.11 19.22 18.11 19.12 651571
2015-11-09 19.12 19.15 18.63 18.72 583399
2015-11-10 18.48 18.66 18.18 18.21 461990
2015-11-11 18.30 18.47 18.04 18.08 443224
2015-11-12 17.95 18.09 17.82 18.04 431492
2015-11-13 17.94 18.39 17.84 18.21 464294
2015-11-16 18.71 19.14 18.60 18.93 1164443
2015-11-17 19.04 19.07 18.72 18.96 594996
2015-11-18 19.11 19.54 18.92 19.25 845329
2015-11-19 18.05 19.53 18.05 19.04 1087507
2015-11-20 19.12 19.45 18.90 19.29 428767
2015-11-23 19.22 19.30 18.95 19.07 443238
2015-11-24 19.02 19.39 18.94 19.19 512754
2015-11-25 19.18 19.32 19.10 19.25 508361
2015-11-27 19.20 19.32 19.07 19.25 242685
2015-11-30 19.38 20.15 19.33 20.10 463549
2015-12-01 20.14 20.32 19.96 20.14 402614
2015-12-02 20.19 20.19 19.98 20.01 323359
2015-12-03 20.18 20.37 19.77 19.86 307133
2015-12-04 19.87 20.08 19.79 20.04 288679
2015-12-07 20.01 20.01 19.46 19.54 330334
2015-12-08 19.34 19.61 19.07 19.43 263274
2015-12-09 19.42 19.78 19.06 19.15 276306
2015-12-10 19.11 19.43 19.02 19.39 282714
2015-12-11 19.06 19.28 18.95 19.01 262719
2015-12-14 18.98 19.00 18.53 18.69 358898
2015-12-15 18.83 19.13 18.62 18.85 314299
2015-12-16 19.07 19.88 18.76 19.19 478435
2015-12-17 19.32 19.83 19.32 19.48 577778
2015-12-18 19.36 19.46 18.72 18.84 1522766
2015-12-21 18.98 19.34 18.77 19.11 441251
2015-12-22 19.17 19.57 18.81 19.44 580822
2015-12-23 19.53 19.64 19.31 19.37 454543
2015-12-24 19.31 19.63 19.23 19.33 161024
2015-12-28 19.22 19.29 18.82 19.14 271286
2015-12-29 19.23 19.37 19.11 19.30 230263
2015-12-30 19.28 19.46 19.07 19.34 314915
2015-12-31 19.26 19.29 18.92 18.92 411824
2016-01-04 18.70 19.04 18.25 18.91 626696
2016-01-05 18.96 19.14 18.70 19.10 432000
2016-01-06 18.76 18.76 18.43 18.66 463147
2016-01-07 18.29 18.64 18.07 18.42 493775
2016-01-08 18.45 18.78 18.16 18.25 456618
2016-01-11 18.41 18.77 18.14 18.68 456949
2016-01-12 18.83 19.18 18.53 18.77 433830
2016-01-13 18.79 19.12 18.57 18.66 448818
2016-01-14 18.73 18.89 18.39 18.69 400567
2016-01-15 18.11 18.65 17.81 18.62 935595
2016-01-19 18.88 19.00 17.86 17.96 606163
2016-01-20 17.75 18.04 16.82 17.78 1006942
2016-01-21 18.02 18.19 17.65 18.02 906188
2016-01-22 18.34 18.49 17.98 18.38 434681
2016-01-25 18.30 18.87 18.20 18.82 608810
2016-01-26 18.99 19.92 18.83 19.70 888493
2016-01-27 19.56 19.84 18.70 18.76 847282
2016-01-28 17.88 19.32 17.88 19.11 791140
2016-01-29 19.24 20.14 19.24 20.10 1097966
2016-02-01 19.95 20.95 19.76 20.64 962933
2016-02-02 20.56 20.69 19.30 19.36 896715
2016-02-03 19.61 19.92 18.12 18.48 756690
2016-02-04 18.54 19.26 18.46 19.03 564438
2016-02-05 18.88 19.03 17.31 17.31 881513
2016-02-08 17.05 17.10 16.46 16.82 545846
2016-02-09 16.59 16.90 16.15 16.22 604626
2016-02-10 16.29 16.70 16.05 16.08 392382
2016-02-11 15.80 16.57 15.75 15.95 310215
2016-02-12 16.17 16.41 15.70 16.25 294187
2016-02-16 16.44 16.98 16.44 16.77 236725
2016-02-17 16.84 17.45 16.81 17.36 416230
2016-02-18 17.68 17.71 17.14 17.30 323484
2016-02-19 17.24 17.65 17.10 17.63 288927
2016-02-22 17.85 18.15 17.76 17.93 313331
2016-02-23 17.80 18.06 17.51 17.51 187761
2016-02-24 17.30 18.16 17.14 18.14 298240
2016-02-25 18.16 18.51 17.92 18.50 366525
2016-02-26 18.62 18.92 18.51 18.59 253300
2016-02-29 18.57 19.29 18.53 19.16 473851
2016-03-01 19.38 20.03 19.18 19.99 554826
2016-03-02 20.15 20.29 19.27 19.33 606921
2016-03-03 22.00 22.50 20.74 21.00 2210862
2016-03-04 21.02 21.50 19.96 21.01 1279096
2016-03-07 21.00 21.27 20.58 21.03 634438
2016-03-08 20.86 20.86 20.08 21.03 723763
2016-03-09 20.20 20.67 20.17 20.53 342797
2016-03-10 20.60 20.82 20.03 20.53 375832
2016-03-11 20.64 20.97 20.50 20.90 481849
2016-03-14 20.90 20.98 20.65 20.76 364679
2016-03-15 20.64 20.84 20.34 20.64 323683
2016-03-16 20.51 20.91 20.18 20.78 304691
2016-03-17 20.59 21.50 20.32 21.46 570213
2016-03-18 21.60 22.00 21.06 21.92 648144
2016-03-21 21.91 22.02 21.57 21.95 536928
2016-03-22 21.81 22.22 21.00 21.91 448882
2016-03-23 21.81 21.93 21.05 21.20 368641
2016-03-24 21.10 21.45 20.85 21.45 274689
2016-03-28 21.53 21.89 21.29 21.85 318890
2016-03-29 21.81 22.20 21.57 21.85 550648
2016-03-30 22.04 22.42 21.89 21.94 473628
2016-03-31 21.99 22.22 21.80 21.99 288027
2016-04-01 21.82 22.60 21.75 22.57 297799
2016-04-04 22.49 22.65 22.27 22.44 306750
2016-04-05 22.22 22.47 22.11 22.12 262750
2016-04-06 22.05 22.50 21.74 22.37 243949
2016-04-07 22.32 22.32 21.77 21.90 206315
2016-04-08 22.11 22.34 21.86 21.93 194695
2016-04-11 22.11 22.62 22.02 22.37 437026
2016-04-12 22.33 22.40 21.93 22.23 319615
2016-04-13 22.42 23.30 22.27 23.29 511869
2016-04-14 23.19 23.22 22.71 23.22 322452
2016-04-15 23.08 23.16 22.85 23.00 500286
2016-04-18 23.00 23.40 22.98 23.40 285038
2016-04-19 23.48 23.48 22.28 22.30 551482
2016-04-20 22.37 22.74 22.27 22.50 340669
2016-04-21 22.65 22.83 22.39 22.52 325690
2016-04-22 22.61 23.04 22.53 22.75 223522
2016-04-25 22.62 22.79 22.27 22.40 391583
2016-04-26 22.55 23.07 22.34 22.89 415139
2016-04-27 22.67 23.25 22.50 22.85 345568
2016-04-28 22.65 23.05 22.25 22.31 293229
2016-04-29 22.33 22.58 21.48 21.64 845967
2016-05-02 21.77 21.88 21.39 21.76 391381
2016-05-03 21.54 21.89 21.46 21.79 228610
2016-05-04 21.71 22.05 21.39 21.52 316942
2016-05-05 21.60 21.75 21.39 21.46 195950
2016-05-06 21.33 21.68 21.00 21.67 299813
2016-05-09 21.67 21.83 21.46 21.66 163716
2016-05-10 21.73 22.12 21.67 21.86 291271
2016-05-11 21.76 22.06 21.66 21.86 170392
2016-05-12 21.92 21.92 20.74 21.03 327961
2016-05-13 21.02 21.29 20.09 20.97 255778
2016-05-16 21.07 21.45 21.07 21.26 343551
2016-05-17 21.28 21.35 20.16 20.56 378083
2016-05-18 20.52 21.24 20.52 21.01 551216
2016-05-19 20.89 21.23 20.27 20.46 365622
2016-05-20 20.61 21.24 20.61 21.23 331575
2016-05-23 21.31 21.77 21.27 21.59 360685
2016-05-24 21.80 22.35 21.80 22.21 265829
2016-05-25 22.50 22.51 22.09 22.27 166062
2016-05-26 22.36 22.63 22.24 22.49 242142
2016-05-27 22.53 23.15 22.48 23.01 356207
2016-05-31 23.11 23.61 23.03 23.54 495311
2016-06-01 23.48 24.51 23.37 24.37 1061861
2016-06-02 24.53 24.68 23.08 24.14 812231
2016-06-03 24.19 24.19 23.60 23.90 380069
2016-06-06 23.85 24.37 23.85 24.16 670603
2016-06-07 24.26 24.45 24.04 24.30 785749
2016-06-08 24.24 24.74 24.20 24.51 765218
2016-06-09 24.42 24.51 24.16 24.47 598804
2016-06-10 24.07 24.10 23.75 23.80 381713
2016-06-13 23.62 24.03 23.55 23.69 504499
2016-06-14 23.60 24.24 23.60 24.16 195830
2016-06-15 24.30 24.44 24.07 24.25 201449
2016-06-16 24.02 24.12 23.63 24.05 224580
2016-06-17 24.00 24.16 23.42 24.08 601861
2016-06-20 24.46 24.76 24.22 24.28 200951
2016-06-21 24.36 24.39 24.01 24.10 212420
2016-06-22 24.06 24.45 24.00 24.03 150507
2016-06-23 24.37 24.62 24.26 24.61 475339
2016-06-24 23.35 23.79 22.90 23.16 1704042
2016-06-27 22.82 22.85 21.35 21.61 669786
2016-06-28 21.85 22.34 21.72 22.21 481438
2016-06-29 22.43 23.34 22.41 23.26 566267
2016-06-30 23.34 23.86 23.24 23.86 407318
2016-07-01 23.75 24.17 23.41 23.67 285183
2016-07-05 23.41 23.50 23.05 23.20 233046
2016-07-06 22.99 23.34 22.65 23.09 299710
2016-07-07 23.22 23.68 23.18 23.38 164157
2016-07-08 23.65 24.27 23.65 24.21 531936
2016-07-11 24.35 24.60 24.23 24.35 261121
2016-07-12 24.60 24.84 24.38 24.43 387695
2016-07-13 24.58 24.74 24.35 24.49 277298
2016-07-14 24.47 24.59 24.16 24.38 190065
2016-07-15 24.49 24.57 24.30 24.44 295492
2016-07-18 24.69 24.69 24.38 24.38 269631
2016-07-19 24.37 24.57 24.36 24.41 228466
2016-07-20 24.54 24.65 24.32 24.52 356932
2016-07-21 24.47 24.60 24.07 24.11 193734
2016-07-22 24.10 24.19 23.81 24.00 312335
2016-07-25 23.98 24.34 23.88 24.19 328230
2016-07-26 24.19 25.31 24.19 25.31 617232
2016-07-27 25.48 25.55 25.02 25.52 537206
2016-07-28 25.40 25.56 25.15 25.42 338786
2016-07-29 25.42 25.68 25.07 25.42 443607
2016-08-01 25.51 25.58 25.26 25.48 317257
2016-08-02 25.48 25.48 24.28 24.28 450657
2016-08-03 24.25 24.49 24.09 24.25 360345
2016-08-04 24.32 24.48 24.20 24.25 480794
2016-08-05 24.46 24.83 24.34 24.81 325337
2016-08-08 24.90 25.08 24.71 25.03 319952
2016-08-09 25.20 25.42 25.01 25.36 295828
2016-08-10 25.38 25.38 24.78 25.12 182833
2016-08-11 25.22 25.35 24.91 25.28 208475
2016-08-12 25.27 25.51 25.23 25.48 234948
2016-08-15 25.57 26.15 25.48 26.11 307268
2016-08-16 25.97 26.23 25.59 25.85 300764
2016-08-17 26.03 26.03 25.58 25.85 173050
2016-08-18 25.91 26.02 25.63 25.92 287678
2016-08-19 25.93 26.51 25.93 26.22 288894
2016-08-22 26.05 26.68 25.88 26.42 255319
2016-08-23 26.54 26.54 26.25 26.30 325695
2016-08-24 26.27 26.44 26.09 26.18 359066
2016-08-25 26.14 26.46 26.10 26.44 405833
2016-08-26 26.55 26.63 26.08 26.21 500074
2016-08-29 26.33 26.54 26.13 26.16 329766
2016-08-30 26.15 26.42 25.99 26.26 697513
2016-08-31 26.26 26.63 25.77 26.60 583960
2016-09-01 26.70 28.17 26.54 27.49 981789
2016-09-02 27.56 28.07 27.41 28.07 546950
2016-09-06 27.99 27.99 27.32 27.65 379883
2016-09-07 27.68 27.75 27.02 27.56 364953
2016-09-08 27.41 27.47 27.15 27.24 285377
2016-09-09 27.11 27.11 25.93 26.11 326837
2016-09-12 25.80 26.57 25.80 26.54 367477
2016-09-13 26.52 26.75 25.89 26.03 288528
2016-09-14 26.09 26.73 25.93 26.62 455873
2016-09-15 26.62 27.04 26.39 27.04 217836
2016-09-16 27.13 27.25 26.68 27.12 690518
2016-09-19 27.23 27.63 26.87 27.11 227036
2016-09-20 27.29 27.33 26.94 26.98 278385
2016-09-21 27.13 27.52 27.01 27.48 430269
2016-09-22 27.47 28.00 27.05 27.93 399634
2016-09-23 27.85 27.97 27.39 27.58 422855
2016-09-26 27.37 27.52 27.12 27.26 230049
2016-09-27 27.14 27.51 27.14 27.49 255043
2016-09-28 27.59 27.81 27.45 27.72 202654
2016-09-29 27.58 27.99 27.20 27.72 224526
2016-09-30 27.91 28.21 27.69 27.73 668057
2016-10-03 27.60 27.90 27.45 27.62 314608
2016-10-04 27.66 27.88 27.46 27.50 381273
2016-10-05 27.71 28.08 27.47 27.74 701015
2016-10-06 27.75 28.17 27.24 27.66 733579
2016-10-07 27.65 27.82 27.14 27.53 349499
2016-10-10 27.60 27.99 26.76 26.78 381462
2016-10-11 26.61 26.67 25.82 25.98 454696
2016-10-12 25.83 26.42 25.40 25.48 369276
2016-10-13 25.28 25.34 24.56 24.95 716936
2016-10-14 24.95 25.34 24.54 25.15 539003
2016-10-17 25.05 25.20 24.50 24.65 263993
2016-10-18 24.90 25.35 24.75 24.85 371250
2016-10-19 24.80 25.35 24.60 25.10 489327
2016-10-20 24.95 25.10 24.65 25.00 358090
2016-10-21 24.80 25.00 24.50 24.75 231508
2016-10-24 25.00 25.55 25.00 25.20 525085
2016-10-25 25.35 25.68 25.13 25.15 232566
2016-10-26 25.05 25.25 24.65 24.85 369029
2016-10-27 25.10 25.40 24.61 24.70 476829
2016-10-28 24.75 25.00 24.05 24.20 397887
2016-10-31 24.25 24.38 23.85 24.20 463144
2016-11-01 24.35 24.40 23.73 24.10 445916
2016-11-02 24.25 24.45 23.95 23.95 351240
2016-11-03 24.05 24.70 22.81 24.45 458166
2016-11-04 24.40 24.85 24.25 24.43 306429
2016-11-07 24.95 25.55 24.80 25.35 324849
2016-11-08 25.45 25.65 24.95 25.35 197910
2016-11-09 25.00 25.95 24.40 25.80 368415
2016-11-10 26.10 26.35 25.35 25.80 474287
2016-11-11 25.95 26.50 25.95 26.30 751408
2016-11-14 26.45 26.53 25.80 26.00 413717
2016-11-15 26.10 26.50 25.85 25.95 672431
2016-11-16 25.95 27.43 25.95 27.25 1009500
2016-11-17 27.05 27.15 26.70 26.90 409230
2016-11-18 26.80 27.75 26.80 27.75 339337
2016-11-21 27.80 27.95 27.10 27.45 334536
2016-11-22 27.75 28.40 27.65 28.35 482229
2016-11-23 28.35 28.45 27.90 28.20 248925
2016-11-25 28.20 28.35 27.90 28.30 113190
2016-11-28 28.40 28.45 27.90 28.15 329165
2016-11-29 28.15 28.80 27.95 28.30 512520
2016-11-30 28.50 28.75 27.55 28.10 647723
2016-12-01 30.05 31.85 28.85 29.10 2681253
2016-12-02 29.15 30.30 29.00 30.30 785714
2016-12-05 30.00 30.95 30.00 30.90 953952
2016-12-06 30.90 31.65 30.85 31.05 718936
2016-12-07 31.05 32.25 30.95 31.85 474238
2016-12-08 31.95 32.75 31.80 32.55 483923
2016-12-09 32.50 32.65 31.60 31.90 481891
2016-12-12 31.85 32.15 31.31 31.80 391205
2016-12-13 31.90 32.45 30.60 32.10 573639
2016-12-14 32.10 32.35 30.80 32.15 354748
2016-12-15 32.15 33.25 32.00 32.55 486508
2016-12-16 32.80 33.05 32.10 32.20 852166
2016-12-19 32.25 33.20 32.09 32.70 361821
2016-12-20 32.65 33.20 32.40 32.75 364543
2016-12-21 32.70 33.15 32.55 32.70 266440
2016-12-22 32.60 32.75 31.40 31.50 778348
2016-12-23 31.60 32.25 31.40 32.25 559206
2016-12-27 32.15 32.70 31.95 32.50 315161
2016-12-28 32.60 32.60 32.05 32.25 399544
2016-12-29 32.25 32.55 31.65 32.05 330843
2016-12-30 32.10 32.23 31.20 31.55 457119
2017-01-03 31.80 32.25 31.30 31.85 343182
2017-01-04 31.80 31.95 31.01 31.40 417650
2017-01-05 31.20 31.90 31.00 31.25 333995
2017-01-06 31.40 31.80 31.05 31.80 340851
2017-01-09 31.70 32.30 31.40 32.00 454782
2017-01-10 31.95 32.50 31.85 32.30 286400
2017-01-11 32.15 32.70 32.05 32.70 269372
2017-01-12 32.55 32.55 31.75 32.00 386564
2017-01-13 32.00 33.15 32.00 32.90 314851
2017-01-17 33.00 33.15 32.35 32.60 590114
2017-01-18 32.90 33.30 32.30 32.60 354526
2017-01-19 32.45 32.65 32.05 32.20 310258
2017-01-20 32.25 32.65 32.05 32.20 539275
2017-01-23 32.00 32.30 31.85 32.10 301294
2017-01-24 32.15 33.05 31.95 33.00 769208
2017-01-25 33.35 33.80 33.15 33.70 361843
2017-01-26 33.80 33.88 33.13 33.25 462670
2017-01-27 33.40 33.90 33.40 33.70 224818
2017-01-30 33.50 33.50 32.80 33.10 302605
2017-01-31 32.90 33.50 32.48 32.95 279040
2017-02-01 33.45 33.50 32.90 33.45 500353
2017-02-02 33.45 33.95 33.00 33.65 447604
2017-02-03 33.85 34.40 33.15 34.35 307398
2017-02-06 34.20 34.70 33.50 33.75 433273
2017-02-07 33.80 34.20 33.26 34.20 275873
2017-02-08 34.25 34.25 33.28 33.30 363111
2017-02-09 33.30 33.70 33.10 33.25 299678
2017-02-10 33.35 33.85 33.08 33.60 350909
2017-02-13 34.00 34.00 33.35 33.70 361246
2017-02-14 33.75 33.93 33.20 33.85 281498
2017-02-15 33.95 34.95 33.55 34.65 323699
2017-02-16 34.75 34.95 34.25 34.95 318811
2017-02-17 34.95 35.15 34.65 34.90 387018
2017-02-21 35.05 35.45 34.70 35.40 300225
2017-02-22 35.25 35.90 35.10 35.90 280210
2017-02-23 36.00 36.15 34.65 34.75 415789
2017-02-24 34.40 34.60 33.98 34.40 443081
2017-02-27 34.35 34.55 33.93 34.00 736585
2017-02-28 34.05 34.40 33.35 33.45 579279
2017-03-01 33.90 34.20 33.70 34.05 371827
2017-03-02 34.00 34.25 33.50 33.65 267738
2017-03-03 33.70 33.95 33.30 33.60 290161
2017-03-06 33.50 33.90 33.05 33.80 338020
2017-03-07 33.75 34.25 33.50 33.50 527638
2017-03-08 33.80 34.65 33.60 34.30 958802
2017-03-09 37.05 37.35 33.30 34.05 2873117
2017-03-10 34.20 34.67 33.50 34.35 666472
2017-03-13 34.30 34.80 34.20 34.30 425689
2017-03-14 34.15 34.40 33.55 33.70 574044
2017-03-15 33.85 34.40 33.58 34.25 484146
2017-03-16 34.35 34.55 33.98 34.25 384322
2017-03-17 34.00 34.65 34.00 34.55 857017
2017-03-20 34.50 35.00 34.20 34.40 569854
2017-03-21 34.50 34.55 33.35 33.45 734172
2017-03-22 33.55 33.95 33.23 33.70 380905
2017-03-23 33.75 34.20 33.70 33.85 247004
2017-03-24 34.05 34.70 34.05 34.35 562778
2017-03-27 33.90 34.53 33.70 34.20 288872
2017-03-28 34.05 34.20 33.65 34.00 349032
2017-03-29 33.85 33.95 33.60 33.85 366416
2017-03-30 33.95 34.20 33.65 33.85 429973
2017-03-31 33.90 34.00 33.40 33.80 429134
2017-04-03 33.95 34.05 32.90 33.05 543867
2017-04-04 32.95 33.50 32.65 33.10 447864
2017-04-05 33.30 33.60 32.35 32.40 756478
2017-04-06 32.25 33.03 32.20 32.75 528253
2017-04-07 32.80 33.50 32.60 33.45 533257
2017-04-10 33.45 33.63 32.60 32.95 486332
2017-04-11 32.85 32.85 32.25 32.70 463090
2017-04-12 32.70 32.80 31.85 32.10 618484
2017-04-13 32.00 32.50 31.50 31.60 354612
2017-04-17 31.85 32.60 31.80 32.55 590665
2017-04-18 32.35 33.10 32.15 33.05 397074
2017-04-19 33.25 33.50 33.05 33.25 389431
2017-04-20 33.45 33.95 33.20 33.90 384310
2017-04-21 33.80 33.95 33.38 33.55 342224
2017-04-24 34.00 34.40 33.63 34.30 656962
2017-04-25 34.55 35.75 34.15 35.35 787890
2017-04-26 35.20 35.33 34.20 34.35 1014489
2017-04-27 34.60 34.80 34.35 34.50 368002
2017-04-28 34.50 34.55 33.90 34.15 416298
2017-05-01 34.15 35.00 33.88 34.80 593531
2017-05-02 34.80 34.95 34.15 34.35 403412
2017-05-03 34.00 34.25 33.51 33.70 371959
2017-05-04 33.90 34.08 33.45 33.95 257587
2017-05-05 34.05 34.40 33.95 34.05 252036
2017-05-08 34.10 34.30 33.65 33.75 306228
2017-05-09 33.75 34.40 33.75 34.25 326844
2017-05-10 34.75 35.85 34.60 35.45 442684
2017-05-11 35.30 35.90 34.85 35.55 357344
2017-05-12 35.50 35.90 35.25 35.55 255671
2017-05-15 35.75 36.65 35.75 36.45 329781
2017-05-16 36.50 37.00 36.25 36.95 277921
2017-05-17 36.35 36.65 34.63 34.70 534334
2017-05-18 34.65 35.55 34.50 35.45 349805
2017-05-19 35.65 35.85 35.15 35.25 322387
2017-05-22 35.35 36.45 35.25 36.45 292037
2017-05-23 36.60 36.60 35.90 36.40 187939
2017-05-24 36.55 36.75 36.25 36.70 182643
2017-05-25 36.85 37.00 36.55 36.70 241120
2017-05-26 36.70 37.15 36.30 37.10 208153
2017-05-30 37.05 37.50 36.70 37.15 544361
2017-05-31 37.65 38.40 37.00 38.20 1184662
2017-06-01 36.50 37.65 35.30 36.65 1558395
2017-06-02 36.90 37.70 36.25 37.05 680895
2017-06-05 36.85 37.35 35.80 35.85 471617
2017-06-06 35.65 36.55 35.35 36.35 436193
2017-06-07 36.45 36.75 35.95 36.40 427840
2017-06-08 36.45 37.45 36.00 37.40 417597
2017-06-09 37.40 37.75 35.15 35.45 583466
2017-06-12 35.05 35.80 34.10 35.55 530992
2017-06-13 35.85 36.55 35.85 36.50 620977
2017-06-14 36.55 36.70 35.65 36.00 793729
2017-06-15 35.35 35.85 35.15 35.70 441164
2017-06-16 35.65 35.90 35.10 35.70 978061
2017-06-19 36.05 36.65 35.50 36.20 348177
2017-06-20 35.95 36.35 35.40 35.70 566198
2017-06-21 35.95 36.00 35.45 35.75 359333
2017-06-22 35.60 35.85 35.10 35.40 271297
2017-06-23 35.50 36.20 35.45 35.80 443731
2017-06-26 36.00 36.25 35.30 35.45 266594
2017-06-27 35.25 35.55 34.60 34.85 498830
2017-06-28 35.25 36.35 34.68 36.25 364332
2017-06-29 36.05 36.24 35.25 36.00 834388
2017-06-30 36.10 36.35 35.70 35.75 540268
2017-07-03 36.05 36.05 34.50 34.73 300138
2017-07-05 34.85 35.35 34.30 34.90 414858
2017-07-06 34.45 35.20 34.10 34.85 442710
2017-07-07 35.10 36.10 35.00 36.00 392253
2017-07-10 36.00 36.25 35.65 36.00 554619
2017-07-11 35.80 36.65 35.80 36.55 515470
2017-07-12 37.00 37.33 36.70 37.20 727065
2017-07-13 37.15 37.60 37.00 37.50 409169
2017-07-14 37.55 37.70 37.25 37.35 358266
2017-07-17 37.35 37.50 36.95 37.15 436336
2017-07-18 36.80 37.40 36.50 37.35 220302
2017-07-19 37.60 38.95 37.55 38.90 508789
2017-07-20 38.90 39.95 38.58 39.70 546501
2017-07-21 39.75 40.25 38.74 39.75 547799
2017-07-24 39.80 39.95 39.10 39.70 295490
2017-07-25 39.65 40.55 39.14 40.20 454896
2017-07-26 40.45 41.08 40.25 40.75 568696
2017-07-27 41.10 41.15 39.85 40.40 795420
2017-07-28 40.20 40.45 39.50 39.75 312205
2017-07-31 39.80 40.00 39.45 39.60 356912
2017-08-01 39.85 40.30 39.55 40.20 170725
2017-08-02 40.40 40.40 38.15 38.25 654124
2017-08-03 38.35 38.75 37.70 37.90 283490
2017-08-04 37.90 38.60 37.60 38.40 350740
2017-08-07 38.45 39.30 38.30 39.20 280596
2017-08-08 39.25 39.50 38.45 38.55 810344
2017-08-09 38.15 38.80 38.13 38.80 367953
2017-08-10 38.50 38.60 37.65 37.75 388308
2017-08-11 37.95 38.25 37.55 38.20 312986
2017-08-14 38.70 39.00 38.15 38.35 510099
2017-08-15 38.55 38.61 37.95 38.15 310977
2017-08-16 38.20 38.25 37.50 37.70 662382
2017-08-17 37.50 37.75 36.00 36.05 439379
2017-08-18 35.90 36.40 35.80 35.80 363281
2017-08-21 35.75 35.85 35.35 35.50 498171
2017-08-22 35.75 37.30 35.75 37.25 525382
2017-08-23 36.70 37.45 36.65 37.35 352801
2017-08-24 37.65 38.55 37.30 38.10 647413
2017-08-25 38.05 38.05 37.25 37.45 331654
2017-08-28 37.55 37.68 37.00 37.20 441898
2017-08-29 36.70 37.95 36.70 37.65 769479
2017-08-30 37.90 39.15 37.70 39.05 806498
2017-08-31 36.00 38.50 35.98 37.60 1803039
2017-09-01 37.90 38.15 36.93 37.05 605117
2017-09-05 36.70 37.80 35.95 36.30 667193
2017-09-06 36.40 36.55 35.95 36.20 638871
2017-09-07 36.40 36.46 35.98 36.20 424904
2017-09-08 36.00 36.25 35.85 35.90 456398
2017-09-11 36.10 36.55 36.00 36.30 336538
2017-09-12 36.50 36.72 35.70 35.80 470069
2017-09-13 35.80 36.05 35.55 35.70 357939
2017-09-14 35.55 35.90 35.30 35.45 352259
2017-09-15 35.50 35.85 35.35 35.75 762043
2017-09-18 35.90 36.10 35.70 35.90 455238
2017-09-19 36.00 36.20 35.10 35.20 575192
2017-09-20 35.10 35.40 34.90 35.30 463331
2017-09-21 35.20 35.53 35.00 35.05 376841
2017-09-22 35.00 35.70 35.00 35.40 250948
2017-09-25 35.15 35.75 34.81 35.65 463647
2017-09-26 35.95 35.95 35.38 35.75 367629
2017-09-27 36.05 37.25 36.00 36.85 427031
2017-09-28 36.70 37.50 36.63 37.25 314052
2017-09-29 37.40 37.65 37.05 37.55 309165
2017-10-02 37.60 38.25 37.40 38.20 300642
2017-10-03 38.20 38.45 37.31 38.30 362391
2017-10-04 38.35 38.38 37.60 37.85 217305
2017-10-05 38.05 38.30 37.45 37.50 394249
2017-10-06 37.35 38.35 37.05 38.30 498570
2017-10-09 38.30 38.60 38.15 38.50 297751
2017-10-10 38.65 40.05 38.45 40.00 646999
2017-10-11 39.70 40.65 39.15 40.15 701765
2017-10-12 40.05 40.75 40.00 40.40 384185
2017-10-13 40.35 40.40 38.30 39.45 463724
2017-10-16 39.60 40.25 38.95 39.00 249846
2017-10-17 38.85 39.20 38.60 39.05 439811
2017-10-18 39.00 39.25 38.25 38.75 370436
2017-10-19 38.70 38.70 37.65 38.35 237438
2017-10-20 38.90 38.90 38.30 38.35 325716
2017-10-23 38.35 38.45 37.75 38.30 307433
2017-10-24 38.60 39.15 38.35 39.00 390693
2017-10-25 38.85 39.35 38.05 39.05 341981
2017-10-26 39.25 39.55 38.65 39.55 338737
2017-10-27 39.70 40.60 39.35 40.35 360755
2017-10-30 40.30 40.55 39.60 39.80 331652
2017-10-31 40.00 41.40 39.95 41.05 446468
2017-11-01 41.60 41.95 40.15 40.50 346103
2017-11-02 40.45 40.73 39.55 39.60 236130
2017-11-03 39.55 40.18 38.10 38.25 1061460
2017-11-06 38.85 40.73 38.58 40.40 725731
2017-11-07 40.45 40.68 39.90 39.95 369292
2017-11-08 39.70 40.65 38.05 40.60 336771
2017-11-09 40.15 40.30 37.95 39.10 549170
2017-11-10 39.05 39.50 38.95 39.23 236714
2017-11-13 39.05 39.05 38.50 38.70 308683
2017-11-14 38.40 38.80 38.05 38.60 405586
2017-11-15 38.10 38.10 37.15 37.90 519337
2017-11-16 38.10 39.30 38.05 39.00 388806
2017-11-17 38.85 39.40 38.65 38.65 297579
2017-11-20 38.85 39.30 36.85 39.00 618084
2017-11-21 39.50 40.50 39.38 40.50 522578
2017-11-22 40.50 40.60 39.65 40.05 301431
2017-11-24 40.05 40.65 39.60 40.65 145416
2017-11-27 40.30 40.30 38.35 38.80 475745
2017-11-28 39.15 39.23 38.50 38.75 375479
2017-11-29 38.75 38.75 35.95 36.55 1485107
2017-11-30 34.30 36.30 33.30 34.05 2771297
2017-12-01 33.90 34.25 32.95 34.05 1063381
2017-12-04 34.60 34.78 33.40 33.80 891476
2017-12-05 33.60 34.15 33.20 33.50 677205
2017-12-06 33.20 33.70 32.40 32.50 622632
2017-12-07 32.55 33.70 32.55 33.55 657172
2017-12-08 33.80 34.45 33.70 34.00 610720
2017-12-11 34.10 34.40 33.10 33.45 606810
2017-12-12 33.80 34.65 33.58 34.40 602455
2017-12-13 34.55 34.79 34.15 34.50 711919
2017-12-14 34.50 34.90 34.20 34.20 680297
2017-12-15 34.05 34.83 33.85 34.40 932750
2017-12-18 34.60 35.55 34.50 35.25 530333
2017-12-19 35.15 35.55 33.70 33.75 846150
2017-12-20 34.10 34.30 33.45 34.20 409694
2017-12-21 34.35 34.35 33.60 33.65 327453
2017-12-22 33.80 34.05 33.55 34.00 339724
2017-12-26 33.60 34.60 33.30 34.40 430960
2017-12-27 34.35 34.45 33.65 34.10 378754
2017-12-28 34.15 34.55 34.05 34.45 263442
2017-12-29 34.50 34.70 34.15 34.20 331503
2018-01-02 34.45 34.98 34.20 34.80 353111
2018-01-03 34.95 35.45 34.45 35.30 250371
2018-01-04 35.60 36.00 35.00 35.75 375512
2018-01-05 36.05 36.50 35.60 35.60 509093
2018-01-08 35.50 36.05 35.20 35.80 583092
2018-01-09 35.80 36.65 35.75 36.50 542784
2018-01-10 36.15 36.60 35.40 36.55 718344
2018-01-11 36.60 37.45 36.45 37.30 625766
2018-01-12 37.40 39.15 37.00 38.80 911183
2018-01-16 39.00 39.40 38.25 38.25 754113
2018-01-17 38.65 38.90 37.65 37.95 702280
2018-01-18 37.95 38.30 37.85 38.00 885750
2018-01-19 38.05 38.15 37.45 37.85 494075
2018-01-22 37.90 38.10 37.30 37.95 390950
2018-01-23 37.95 38.00 36.27 37.80 347518
2018-01-24 37.60 38.45 36.10 37.25 475131
2018-01-25 37.70 37.80 36.13 36.25 321484
2018-01-26 36.75 36.85 36.08 36.45 587384
2018-01-29 36.40 36.90 36.23 36.65 504337
2018-01-30 36.00 36.70 35.90 36.10 344507
2018-01-31 36.50 36.75 35.55 35.80 410944
2018-02-01 35.65 36.25 35.48 35.65 337958
2018-02-02 35.20 35.75 34.59 35.40 518769
2018-02-05 35.10 35.85 34.25 34.35 779423
2018-02-06 33.60 35.00 33.00 34.70 949697
2018-02-07 34.50 34.60 33.65 33.85 905626
2018-02-08 33.80 33.90 32.05 32.10 1019470
2018-02-09 32.60 33.13 31.30 32.80 1026985
2018-02-12 32.95 33.20 31.98 32.50 628684
2018-02-13 32.25 33.15 32.25 32.50 534787
2018-02-14 32.30 33.05 32.30 32.85 777392
2018-02-15 33.00 33.55 32.40 33.50 611736
2018-02-16 33.35 33.65 32.80 32.85 569604
2018-02-20 32.70 34.70 32.35 33.80 885387
2018-02-21 34.05 34.55 33.45 33.55 482635
2018-02-22 33.60 33.85 33.35 33.55 296238
2018-02-23 33.75 34.10 33.20 34.05 265010
2018-02-26 34.10 34.88 34.05 34.80 266353
2018-02-27 34.80 35.35 34.40 34.45 271008
2018-02-28 34.70 34.70 33.60 33.65 469671
2018-03-01 33.60 33.75 32.65 32.80 618624
2018-03-02 32.55 35.45 32.35 33.55 354472
2018-03-05 33.45 34.25 33.40 34.05 385324
2018-03-06 34.35 34.80 33.95 34.75 377582
2018-03-07 34.35 35.00 34.05 34.30 549659
2018-03-08 34.35 34.95 34.10 34.90 545430
2018-03-09 35.15 35.40 34.45 34.60 629976
2018-03-12 34.70 35.85 34.70 35.00 764597
2018-03-13 35.35 35.70 34.80 34.95 472555
2018-03-14 35.15 35.30 34.65 34.90 1394466
2018-03-15 38.55 40.75 37.70 38.70 3339328
2018-03-16 38.80 41.05 38.40 40.95 1731234
2018-03-19 40.60 40.85 39.15 39.70 1301225
2018-03-20 39.85 41.63 39.85 41.40 853308
2018-03-21 41.20 41.80 41.00 41.10 549306
2018-03-22 40.50 41.80 40.45 40.75 798709
2018-03-23 40.75 40.95 39.25 39.30 615581
2018-03-26 39.95 40.65 39.40 40.55 611762
2018-03-27 40.85 41.35 39.35 39.50 572761
2018-03-28 39.50 39.75 38.40 38.60 538226
2018-03-29 38.90 39.40 38.30 39.05 527398
2018-04-02 38.05 39.07 37.60 37.85 652823
2018-04-03 38.20 38.60 37.80 38.35 692252
2018-04-04 38.30 40.35 38.20 40.00 977977
2018-04-05 40.20 41.03 39.95 40.98 1105596
2018-04-06 40.65 41.20 40.25 40.90 1494801
2018-04-09 41.30 41.35 40.50 40.65 1003926
2018-04-10 41.50 43.35 41.15 42.80 1221357
2018-04-11 42.10 43.80 42.05 43.65 861026
2018-04-12 44.35 44.85 43.60 44.10 2347778
2018-04-13 44.40 44.40 43.13 43.25 713655
2018-04-16 43.50 43.50 42.25 43.30 520840
2018-04-17 43.55 44.40 43.45 43.95 482368
2018-04-18 43.85 44.55 43.45 43.75 586449
2018-04-19 43.45 43.70 42.70 42.80 590258
2018-04-20 42.65 43.20 42.10 42.75 361508
2018-04-23 42.90 43.15 41.95 42.15 292363
2018-04-24 42.50 43.05 41.35 41.55 703525
2018-04-25 41.70 41.90 40.48 40.65 566472
2018-04-26 41.05 41.30 40.48 40.75 643434
2018-04-27 40.90 41.10 39.65 39.95 500932
2018-04-30 40.20 40.26 38.95 39.30 510681
2018-05-01 39.30 40.60 39.10 40.35 412789
2018-05-02 40.30 40.60 39.73 40.25 299744
2018-05-03 39.90 40.75 39.45 40.55 543999
2018-05-04 40.45 41.65 40.15 41.50 208094
2018-05-07 41.65 42.15 41.45 41.70 275635
2018-05-08 41.55 42.20 41.55 42.20 250638
2018-05-09 43.15 44.10 43.00 43.50 460582
2018-05-10 43.60 43.75 43.10 43.40 284744
2018-05-11 43.35 43.40 42.65 42.90 329857
2018-05-14 43.25 44.10 43.20 43.40 523799
2018-05-15 43.30 43.60 41.71 42.95 270682
2018-05-16 43.00 44.05 42.80 43.85 503915
2018-05-17 43.55 44.50 43.40 43.90 253900
2018-05-18 43.95 43.95 43.40 43.45 316780
2018-05-21 43.95 44.45 43.20 43.75 334466
2018-05-22 44.05 44.53 43.50 43.55 213736
2018-05-23 43.25 43.90 43.15 43.75 252410
2018-05-24 43.95 44.20 43.45 43.90 318451
2018-05-25 44.05 45.45 43.95 45.15 542736
2018-05-29 44.90 45.50 44.40 44.80 474872
2018-05-30 45.00 45.40 44.54 45.30 967742
2018-05-31 45.50 49.10 45.20 48.40 1465587
2018-06-01 49.05 49.45 48.07 49.35 519172
2018-06-04 49.35 49.72 48.90 49.50 464235
2018-06-05 49.60 50.25 49.18 50.00 524317
2018-06-06 50.10 51.35 50.00 51.25 505305
2018-06-07 51.05 51.40 49.78 50.10 428014
2018-06-08 49.70 50.13 49.40 49.80 456550
2018-06-11 49.95 50.35 49.70 50.10 307055
2018-06-12 50.00 50.85 49.75 50.50 252276
2018-06-13 50.65 50.80 49.85 49.95 354662
2018-06-14 50.15 51.15 50.05 50.50 474531
2018-06-15 50.15 50.90 50.15 50.70 452756
2018-06-18 50.30 50.83 49.70 50.80 275009
2018-06-19 49.95 50.20 48.40 49.95 591580
2018-06-20 50.20 50.55 49.75 50.10 359537
2018-06-21 51.00 51.85 50.50 51.20 1007378
2018-06-22 51.90 51.90 49.65 49.75 541420
2018-06-25 49.15 49.32 47.75 48.60 570128
2018-06-26 48.55 49.70 48.05 49.40 696101
2018-06-27 49.40 49.65 47.10 47.20 543455
2018-06-28 47.05 47.50 46.40 47.05 393959
2018-06-29 47.35 47.85 46.60 47.05 935367
2018-07-02 46.80 48.15 46.55 48.15 369080
2018-07-03 48.20 48.55 47.65 47.80 259040
2018-07-05 48.20 48.95 48.10 48.75 457593
2018-07-06 48.70 49.20 48.45 49.05 222179
2018-07-09 49.20 49.85 48.50 48.55 258979
2018-07-10 48.75 49.50 48.40 49.50 264723
2018-07-11 49.15 49.30 48.50 48.85 462895
2018-07-12 49.05 50.00 48.50 49.95 408668
2018-07-13 49.90 50.55 49.50 50.15 540959
2018-07-16 50.10 50.45 49.75 49.80 173067
2018-07-17 49.60 50.85 49.60 50.65 240788
2018-07-18 50.70 51.23 50.30 50.75 247740
2018-07-19 50.75 50.95 50.30 50.80 233027
2018-07-20 51.05 51.55 50.55 51.00 224507
2018-07-23 50.75 50.95 50.00 50.85 247451
2018-07-24 51.00 51.30 49.10 49.35 398956
2018-07-25 49.20 49.45 48.05 48.80 321176
2018-07-26 48.85 50.25 48.75 50.05 340961
2018-07-27 50.05 50.25 48.25 48.75 275023
2018-07-30 48.65 49.03 46.80 47.30 337065
2018-07-31 47.60 48.34 47.00 47.45 373784
2018-08-01 47.40 47.95 47.05 47.80 238917
2018-08-02 47.30 48.70 46.50 48.65 211391
2018-08-03 48.70 48.70 47.50 47.80 202062
2018-08-06 47.90 49.08 47.40 48.85 253321
2018-08-07 49.00 50.45 48.75 50.25 233556
2018-08-08 50.15 51.95 49.85 51.45 369573
2018-08-09 51.45 51.75 50.95 51.35 186687
2018-08-10 50.65 51.00 49.85 49.90 313067
2018-08-13 50.00 50.55 49.10 49.15 358595
2018-08-14 49.40 49.46 48.78 48.85 239434
2018-08-15 48.70 49.30 47.55 48.50 508960
2018-08-16 48.75 49.35 48.45 48.70 295908
2018-08-17 48.35 48.80 47.75 48.55 319756
2018-08-20 48.55 48.88 47.85 48.50 214127
2018-08-21 48.75 50.55 48.75 50.45 658333
2018-08-22 50.20 50.95 49.75 50.70 281672
2018-08-23 50.35 51.20 49.90 49.95 343176
2018-08-24 50.30 51.20 50.25 50.45 429331
2018-08-27 51.25 51.30 49.85 50.25 552068
2018-08-28 50.30 50.63 49.55 49.90 365109
2018-08-29 50.00 50.30 49.40 49.90 663868
2018-08-30 52.70 58.00 52.00 56.85 4041833
2018-08-31 56.90 60.05 56.90 59.75 1303841
2018-09-04 57.15 59.85 56.10 59.75 1151824
2018-09-05 59.50 59.70 57.90 58.65 651261
2018-09-06 58.60 58.75 57.65 57.70 507114
2018-09-07 57.90 58.65 56.45 56.75 439271
2018-09-10 57.50 57.87 56.50 57.70 464054
2018-09-11 57.65 58.70 57.13 58.50 346624
2018-09-12 57.70 58.95 57.05 58.85 536372
2018-09-13 58.95 59.65 58.25 58.50 387535
2018-09-14 58.50 59.60 58.50 59.50 435542
2018-09-17 59.30 59.95 58.95 59.45 798531
2018-09-18 59.50 60.00 59.10 59.95 563795
2018-09-19 59.90 60.55 59.65 59.80 601758
2018-09-20 60.05 60.25 58.85 58.90 364764
2018-09-21 58.85 59.15 57.05 57.30 948429
2018-09-24 57.20 57.90 56.45 56.90 486285
2018-09-25 57.00 57.38 56.00 56.45 528250
2018-09-26 56.50 58.65 55.20 55.50 398133
2018-09-27 55.50 56.00 55.35 55.50 324710
2018-09-28 55.50 56.00 54.95 55.60 397792
2018-10-01 55.76 56.39 54.52 54.70 422265
2018-10-02 54.55 55.77 54.35 54.50 296346
2018-10-03 54.60 54.82 53.80 54.69 559592
2018-10-04 54.24 54.66 53.40 54.11 474886
2018-10-05 54.09 54.45 51.71 52.24 522979
2018-10-08 51.95 52.39 50.91 51.63 501372
2018-10-09 51.62 52.45 50.45 50.76 641699
2018-10-10 50.26 50.46 49.29 49.41 538238
2018-10-11 48.83 50.40 48.03 49.01 539422
2018-10-12 50.02 50.81 48.89 49.50 462717
2018-10-15 49.51 50.05 48.63 49.47 319865
2018-10-16 49.92 51.49 49.78 51.37 381581
2018-10-17 51.56 51.72 50.26 50.85 331349
2018-10-18 50.34 50.46 49.10 49.66 388279
2018-10-19 49.61 50.13 48.44 48.60 265300
2018-10-22 48.91 49.16 48.34 48.73 299247
2018-10-23 47.77 48.44 47.07 48.06 411789
2018-10-24 47.10 47.51 42.91 42.92 999411
2018-10-25 43.11 44.55 41.90 44.13 502608
2018-10-26 43.33 44.57 42.00 43.93 398767
2018-10-29 44.37 45.10 42.45 43.12 280328
2018-10-30 43.08 44.27 42.88 44.00 340885
2018-10-31 44.70 45.66 43.82 44.94 644725
2018-11-01 45.15 47.24 43.61 47.02 612021
2018-11-02 47.15 47.60 46.57 47.38 338636
2018-11-05 47.68 47.74 46.08 47.20 414552
2018-11-06 47.01 48.83 46.67 48.52 417739
2018-11-07 48.68 49.65 48.30 48.77 436019
2018-11-08 48.50 49.12 48.03 48.58 222725
2018-11-09 48.08 48.40 46.45 46.73 381205
2018-11-12 46.20 46.29 44.41 44.68 434564
2018-11-13 44.88 46.30 44.72 45.51 507073
2018-11-14 45.98 47.26 45.24 46.89 369576
2018-11-15 46.65 49.04 46.65 48.78 324750
2018-11-16 47.84 48.28 45.95 46.98 858680
2018-11-19 46.75 47.42 43.75 43.90 621189
2018-11-20 43.20 44.50 42.59 44.27 593192
2018-11-21 44.84 45.90 44.39 45.44 355964
2018-11-23 44.95 45.53 44.68 44.69 146590
2018-11-26 45.21 46.22 44.15 46.08 502290
2018-11-27 46.06 46.53 45.26 45.90 365080
2018-11-28 47.00 48.31 45.72 48.14 859823
2018-11-29 48.75 52.99 48.75 51.81 1392648
2018-11-30 51.51 53.67 50.31 53.34 586728
2018-12-03 54.20 54.20 52.09 52.14 717812
2018-12-04 51.82 52.41 49.94 50.04 634033
2018-12-06 48.98 50.74 48.48 50.55 774140
2018-12-07 50.50 50.78 46.52 46.77 742765
2018-12-10 46.90 47.71 46.47 46.81 819385
2018-12-11 47.70 49.73 47.34 47.60 460929
2018-12-12 48.58 49.02 47.49 48.22 492749
2018-12-13 48.37 48.73 47.41 47.47 327403
2018-12-14 46.83 48.19 46.75 46.82 336723
2018-12-17 46.71 47.15 45.05 45.34 513165
2018-12-18 45.88 47.24 45.75 46.26 387183
2018-12-19 46.11 46.85 43.41 43.88 538020
2018-12-20 44.05 44.83 42.23 42.84 732827
2018-12-21 43.15 43.66 41.73 42.00 1084340
2018-12-24 41.51 43.10 41.28 41.38 342198
2018-12-26 41.82 44.72 41.72 44.62 302944
2018-12-27 43.48 44.80 42.97 44.68 298295
2018-12-28 44.79 46.21 43.57 45.22 287242
2018-12-31 45.73 46.33 45.00 45.87 382908
2019-01-02 44.84 46.54 44.84 46.15 315579
2019-01-03 44.90 45.47 43.10 43.11 422094
2019-01-04 44.03 45.92 43.51 45.81 419285
2019-01-07 45.81 47.82 45.58 47.49 578598
2019-01-08 47.92 48.38 47.03 47.87 496465
2019-01-09 48.41 50.25 47.53 50.14 862890
2019-01-10 49.50 50.90 48.85 50.84 586002
2019-01-11 50.42 53.09 50.42 52.24 725036
2019-01-14 51.62 52.14 50.52 50.90 353314
2019-01-15 51.47 52.33 51.10 52.01 399706
2019-01-16 52.28 53.08 51.34 51.40 458961
2019-01-17 51.20 51.57 50.78 50.83 774337
2019-01-18 51.15 51.87 50.51 51.24 1537156
2019-01-22 51.00 51.00 46.85 47.49 738081
2019-01-23 47.80 47.90 46.00 46.70 671022
2019-01-24 47.15 49.39 47.12 48.40 843488
2019-01-25 48.80 50.39 48.54 49.77 708538
2019-01-28 48.24 49.05 47.31 47.55 447399
2019-01-29 47.58 48.18 46.96 47.61 368690
2019-01-30 48.10 48.51 47.27 48.01 393225
2019-01-31 47.87 49.13 47.57 48.56 289257
2019-02-01 48.66 49.71 48.09 48.93 444925
2019-02-04 48.93 49.70 48.29 49.67 397067
2019-02-05 49.65 50.59 49.65 49.80 229991
2019-02-06 49.87 51.50 49.87 51.47 308770
2019-02-07 50.82 50.86 49.11 49.47 410583
2019-02-08 48.74 49.77 48.70 49.52 339933
2019-02-11 49.71 50.15 48.61 49.83 483294
2019-02-12 50.48 51.13 50.33 51.12 406430
2019-02-13 51.11 52.45 50.49 51.89 492138
2019-02-14 51.56 52.51 51.56 52.22 361336
2019-02-15 52.62 53.43 52.28 53.40 312256
2019-02-19 52.88 53.79 52.35 53.40 390204
2019-02-20 53.38 54.47 53.12 54.38 444032
2019-02-21 54.35 54.70 53.40 54.70 382229
2019-02-22 55.00 56.19 54.90 56.09 534303
2019-02-25 56.79 57.96 56.31 57.08 537392
2019-02-26 57.12 57.22 55.38 55.81 375190
2019-02-27 55.47 56.03 54.61 55.01 361269
2019-02-28 54.75 55.38 54.01 55.04 349192
2019-03-01 55.45 56.31 54.90 55.90 309396
2019-03-04 56.17 56.26 54.78 55.45 373508
2019-03-05 55.19 55.80 54.30 55.04 267067
2019-03-06 55.03 55.05 53.39 53.71 487302
2019-03-07 53.38 53.78 52.69 53.69 412487
2019-03-08 52.68 53.30 51.59 52.64 710167
2019-03-11 52.89 54.69 52.50 54.36 827917
2019-03-12 54.47 54.90 53.76 54.60 372370
2019-03-13 55.04 55.98 54.28 55.50 774855
2019-03-14 52.27 55.39 51.10 51.98 2443469
2019-03-15 52.14 55.69 52.14 54.87 1632419
2019-03-18 54.88 55.10 53.74 54.37 877265
2019-03-19 54.86 55.20 54.37 54.87 688980
2019-03-20 54.81 55.35 54.18 54.42 755142
2019-03-21 54.03 56.13 53.76 55.58 517499
2019-03-22 55.00 55.30 52.38 52.94 641211
2019-03-25 52.74 53.28 51.86 52.56 451384
2019-03-26 52.85 53.28 52.35 52.73 420205
2019-03-27 52.61 52.61 49.75 50.41 505483
2019-03-28 50.67 51.40 50.11 50.44 403820
2019-03-29 50.95 51.98 50.53 50.91 424069
2019-04-01 51.67 52.55 51.62 52.43 294856
2019-04-02 52.56 52.80 51.75 52.29 265322
2019-04-03 53.28 55.09 53.02 54.74 560809
2019-04-04 54.75 55.13 54.05 54.58 392283
2019-04-05 52.95 53.67 52.04 52.91 1492715
2019-04-08 52.61 52.72 51.83 52.57 764165
2019-04-09 52.16 52.36 51.17 51.33 768818
2019-04-10 51.29 52.68 50.85 52.38 12268925
2019-04-11 52.46 53.22 52.37 52.70 762583
2019-04-12 53.29 53.43 52.82 53.09 457721
2019-04-15 53.04 53.56 52.60 53.04 320649
2019-04-16 53.39 54.52 53.39 54.31 477104
2019-04-17 55.03 55.25 54.08 54.56 510405
2019-04-18 54.52 55.10 54.04 54.25 329860
2019-04-22 53.98 54.23 53.45 54.10 238525
2019-04-23 54.13 55.18 54.05 54.98 392219
2019-04-24 54.86 56.04 54.86 55.10 460899
2019-04-25 55.02 55.02 53.16 53.85 361755
2019-04-26 53.23 54.19 52.88 53.92 321633
2019-04-29 53.76 54.24 53.50 53.82 354611
2019-04-30 53.95 54.54 53.09 53.87 328505
2019-05-01 54.46 54.63 52.47 52.49 405020
2019-05-02 52.50 53.91 52.35 53.44 313507
2019-05-03 53.81 54.64 52.73 54.57 249241
2019-05-06 52.80 53.88 52.56 53.73 275335
2019-05-07 53.06 53.33 52.04 52.71 348862
2019-05-08 52.23 53.03 51.86 51.93 403577
2019-05-09 51.06 51.95 50.24 51.53 250569
2019-05-10 51.34 51.96 49.84 51.34 222737
2019-05-13 49.61 49.79 46.86 47.22 420510
2019-05-14 48.00 49.56 47.39 48.03 353900
2019-05-15 47.91 49.05 47.21 48.90 413046
2019-05-16 48.13 48.38 46.58 46.69 494633
2019-05-17 46.01 46.61 44.46 44.69 708351
2019-05-20 44.08 44.67 43.55 44.37 724869
2019-05-21 45.14 47.62 44.44 44.76 396078
2019-05-22 44.95 45.58 44.61 45.15 670634
2019-05-23 44.17 44.17 43.29 43.98 380798
2019-05-24 44.16 44.90 43.98 44.04 241969
2019-05-28 44.38 44.43 43.29 43.42 608792
2019-05-29 42.97 44.40 42.74 44.15 885474
2019-05-30 44.50 44.50 40.31 41.00 2105891
2019-05-31 40.12 40.32 39.54 39.83 683019
2019-06-03 40.05 41.18 39.80 40.01 792638
2019-06-04 40.84 42.76 40.33 42.71 734819
2019-06-05 42.74 42.86 40.71 41.42 437142
2019-06-06 41.39 41.97 40.73 41.91 407469
2019-06-07 42.31 42.41 41.00 41.94 485895
2019-06-10 42.13 43.71 41.75 43.15 567806
2019-06-11 44.04 44.25 42.64 43.42 495073
2019-06-12 43.03 43.37 42.64 43.24 423029
2019-06-13 43.62 44.23 43.18 44.02 442126
2019-06-14 43.18 43.47 42.27 43.32 893459
2019-06-17 43.50 43.83 42.96 43.11 463027
2019-06-18 43.57 45.75 43.57 45.40 1031398
2019-06-19 45.69 46.14 45.22 45.86 412852
2019-06-20 46.00 46.82 45.67 46.51 423403
2019-06-21 46.25 46.53 45.68 46.32 1088643
2019-06-24 46.26 46.77 45.97 46.34 548208
2019-06-25 46.17 46.69 45.30 45.41 643707
2019-06-26 46.32 47.03 46.27 46.73 512693
2019-06-27 47.03 48.25 47.03 48.22 564389
2019-06-28 48.65 49.11 47.92 48.05 1155785
2019-07-01 50.04 50.90 50.02 50.55 931477
2019-07-02 50.36 50.36 48.56 48.97 636369
2019-07-03 49.15 49.61 48.36 49.60 277599
2019-07-05 49.04 49.21 48.45 49.02 338472
2019-07-08 48.74 49.12 48.12 48.19 469735
2019-07-09 47.73 48.53 45.61 48.13 904783
2019-07-10 48.77 49.50 48.30 48.82 532488
2019-07-11 48.85 49.01 47.72 48.51 546013
2019-07-12 48.67 49.81 48.67 49.65 367897
2019-07-15 50.12 50.30 49.49 50.18 558979
2019-07-16 49.67 49.79 48.80 49.30 430155
2019-07-17 49.66 49.88 49.09 49.28 291653
2019-07-18 49.57 50.21 49.32 49.96 213873
2019-07-19 49.95 50.22 49.18 49.28 329618
2019-07-22 49.63 50.37 49.55 50.02 163452
2019-07-23 50.47 51.25 50.19 51.14 285448
2019-07-24 51.96 53.83 51.81 53.77 515526
2019-07-25 53.41 53.91 52.90 53.09 516077
2019-07-26 53.67 53.83 53.24 53.63 241704
2019-07-29 53.49 53.75 52.91 53.67 273736
2019-07-30 52.82 53.97 52.82 53.95 316407
2019-07-31 54.00 54.34 52.82 52.87 498000
2019-08-01 52.05 52.29 49.37 49.73 699860
2019-08-02 49.07 49.33 47.59 47.97 466250
2019-08-05 46.50 46.50 43.97 44.79 758135
2019-08-06 45.68 46.12 44.58 45.34 366322
2019-08-07 44.33 46.13 44.33 45.92 462783
2019-08-08 46.60 48.19 46.13 47.97 446984
2019-08-09 47.36 47.36 46.08 46.11 247364
2019-08-12 45.53 45.85 45.05 45.08 241719
2019-08-13 44.81 47.23 44.81 46.29 246290
2019-08-14 44.48 45.49 44.06 44.10 1385932
2019-08-15 44.22 44.73 43.69 44.06 331681
2019-08-16 44.71 45.49 44.71 45.35 862766
2019-08-19 46.56 46.56 45.25 45.31 541423
2019-08-20 45.30 45.30 44.73 45.02 779007
2019-08-21 45.89 45.89 44.95 45.29 475181
2019-08-22 45.33 45.93 44.86 45.51 361513
2019-08-23 44.76 45.27 43.07 43.27 367310
2019-08-26 43.85 44.16 43.08 43.36 428209
2019-08-27 43.94 44.02 42.71 43.15 1095798
2019-08-28 42.74 43.25 42.01 42.95 793588
2019-08-29 43.71 44.89 41.78 41.92 1113087
2019-08-30 42.04 42.56 41.77 41.97 684078
2019-09-03 41.39 42.31 40.71 40.87 697363
2019-09-04 41.40 42.24 40.59 41.53 614488
2019-09-05 42.27 44.40 42.01 44.08 805947
2019-09-06 44.30 45.13 44.03 44.69 557590
2019-09-09 44.79 45.79 44.76 45.40 607662
2019-09-10 45.05 46.20 44.72 46.01 479124
2019-09-11 46.22 47.41 45.19 47.31 480834
2019-09-12 47.84 48.59 47.01 48.29 761357
2019-09-13 48.50 49.26 47.88 48.89 610650
2019-09-16 48.15 49.21 47.82 48.75 369548
2019-09-17 48.44 48.75 47.82 48.72 284779
2019-09-18 48.80 49.03 47.85 48.58 532144
2019-09-19 48.84 49.00 47.27 47.46 492747
2019-09-20 47.51 47.83 46.37 46.67 808777
2019-09-23 46.36 47.85 45.47 47.45 424080
2019-09-24 47.78 48.08 45.85 46.13 524530
2019-09-25 46.14 47.57 45.70 47.34 393679
2019-09-26 49.15 50.78 48.05 50.12 1279715
2019-09-27 50.37 50.37 48.41 49.02 994544
2019-09-30 49.48 49.71 48.05 48.61 500537
2019-10-01 48.89 50.00 47.03 47.34 312755
2019-10-02 46.95 47.31 46.48 47.12 349459
2019-10-03 47.38 49.04 46.99 48.69 488577
2019-10-04 48.92 49.53 48.69 49.50 355271
2019-10-07 49.38 49.90 49.25 49.33 320749
2019-10-08 48.59 48.59 47.36 47.57 291093
2019-10-09 48.24 48.65 47.70 48.22 398308
2019-10-10 48.53 49.24 48.04 48.78 315049
2019-10-11 49.74 50.79 49.69 49.95 446630
2019-10-14 49.61 50.08 48.84 49.25 186385
2019-10-15 49.59 50.60 49.37 50.34 235191
2019-10-16 49.85 50.30 49.07 49.11 226214
2019-10-17 49.55 49.98 49.24 49.62 187089
2019-10-18 49.35 49.86 48.75 49.39 279006
2019-10-21 50.19 50.85 49.82 50.29 186120
2019-10-22 50.28 50.53 49.59 50.04 212081
2019-10-23 49.35 49.71 48.51 49.27 320898
2019-10-24 49.78 50.16 49.03 49.53 200708
2019-10-25 49.80 50.21 49.63 49.87 217280
2019-10-28 50.21 51.35 50.21 51.12 286001
2019-10-29 51.37 51.86 50.86 51.10 298834
2019-10-30 51.06 51.53 50.31 51.22 375516
2019-10-31 51.10 51.14 49.95 50.46 348379
2019-11-01 50.97 52.57 50.82 52.54 357495
2019-11-04 53.54 54.30 53.12 53.93 328204
2019-11-05 54.34 55.05 54.00 54.26 438036
2019-11-06 54.10 54.10 53.01 53.41 291736
2019-11-07 54.19 54.57 53.38 53.55 253538
2019-11-08 53.23 53.85 53.06 53.72 158264
2019-11-11 53.05 53.33 52.64 53.12 198307
2019-11-12 53.28 53.82 52.96 53.33 243303
2019-11-13 52.83 53.37 52.27 53.28 201991
2019-11-14 52.93 53.11 52.41 52.90 190403
2019-11-15 53.20 53.53 51.95 52.40 248089
2019-11-18 52.04 52.05 50.66 50.70 387190
2019-11-19 51.20 51.38 50.58 50.78 340610
2019-11-20 50.52 51.04 49.19 49.30 461315
2019-11-21 49.32 49.32 48.19 48.66 365177
2019-11-22 49.13 49.71 48.79 48.92 258803
2019-11-25 49.33 50.32 49.00 49.88 350083
2019-11-26 50.05 50.46 49.00 49.16 432448
2019-11-27 49.31 50.17 49.31 49.93 302353
2019-11-29 49.54 49.54 48.39 48.46 194013
2019-12-02 48.43 48.54 46.69 46.95 515279
2019-12-03 46.05 46.21 45.55 45.74 643994
2019-12-04 46.50 47.21 46.38 46.79 588392
2019-12-05 46.03 48.93 45.25 45.96 1567563
2019-12-06 46.91 48.11 46.10 47.41 742664
2019-12-09 47.26 47.68 46.44 46.45 431002
2019-12-10 46.45 47.41 46.45 46.89 394924
2019-12-11 46.93 47.59 46.81 47.40 419021
2019-12-12 47.30 48.84 47.30 48.61 525747
2019-12-13 48.43 49.14 47.88 47.99 306574
2019-12-16 48.55 49.54 48.38 49.48 675982
2019-12-17 49.79 50.08 49.66 50.00 411462
2019-12-18 49.96 50.45 49.70 50.32 320802
2019-12-19 50.26 50.78 49.80 50.77 338160
2019-12-20 51.00 51.56 50.39 51.51 1386191
2019-12-23 51.82 52.18 51.37 52.06 296780
2019-12-24 51.97 52.16 51.65 52.08 154986
2019-12-26 52.28 52.48 51.86 52.28 189556
2019-12-27 52.46 52.67 51.71 52.10 306023
2019-12-30 52.18 52.93 51.43 52.54 657912
2019-12-31 52.26 53.32 52.17 52.90 626326
2020-01-02 53.49 53.86 52.60 53.86 354324
2020-01-03 52.77 53.39 52.63 52.99 443663
2020-01-06 52.10 52.54 50.07 52.05 428369
2020-01-07 52.38 53.17 52.10 52.97 347570
2020-01-08 52.80 53.36 52.49 52.95 297087
2020-01-09 53.47 53.57 52.80 53.16 387273
2020-01-10 53.34 53.59 52.54 52.70 238215
2020-01-13 52.89 53.64 52.53 53.38 228515
2020-01-14 53.13 54.34 52.93 53.88 328228
2020-01-15 53.72 53.98 52.98 53.32 464478
2020-01-16 54.01 54.82 53.88 54.79 288781
2020-01-17 55.17 55.26 54.46 54.97 278150
2020-01-21 54.48 54.69 54.15 54.40 210443
2020-01-22 54.70 55.30 54.24 54.45 264678
2020-01-23 54.45 54.81 53.73 54.41 411093
2020-01-24 55.05 55.05 52.41 52.52 369984
2020-01-27 50.96 51.00 50.04 50.36 451593
2020-01-28 50.96 52.24 50.76 52.10 248075
2020-01-29 51.98 52.07 50.85 50.96 361331
2020-01-30 50.23 50.94 49.53 50.70 421671
2020-01-31 50.24 50.24 47.90 48.19 674745
2020-02-03 48.67 50.28 48.28 50.22 398651
2020-02-04 51.50 51.91 51.18 51.61 305052
2020-02-05 52.84 53.05 50.97 52.20 399022
2020-02-06 52.57 52.57 51.11 51.33 230699
2020-02-07 50.86 51.08 49.85 49.97 473100
2020-02-10 49.56 50.50 49.43 50.39 288970
2020-02-11 50.82 51.95 50.58 50.97 206991
2020-02-12 51.74 51.95 51.02 51.77 229074
2020-02-13 51.29 51.97 50.65 51.28 395745
2020-02-14 51.50 51.50 50.13 50.42 265977
2020-02-18 49.95 49.97 48.67 48.87 330358
2020-02-19 49.33 49.59 48.47 49.01 922354
2020-02-20 48.77 49.15 47.89 48.77 294297
2020-02-21 48.45 48.45 47.13 47.16 313651
2020-02-24 44.78 45.32 43.26 43.31 591285
2020-02-25 43.71 43.93 41.63 42.12 550292
2020-02-26 42.59 42.88 41.14 41.80 540986
2020-02-27 40.20 41.26 38.96 38.97 719805
2020-02-28 37.27 39.59 37.27 39.49 1025873
2020-03-02 40.03 40.91 39.09 40.86 648144
2020-03-03 40.99 41.98 39.46 39.70 479538
2020-03-04 40.30 40.61 39.23 40.52 745044
2020-03-05 39.36 39.95 38.23 39.08 614779
2020-03-06 37.32 38.69 36.75 37.77 925579
2020-03-09 34.03 36.10 32.81 32.85 960214
2020-03-10 34.29 36.83 32.96 36.71 1235628
2020-03-11 35.34 36.37 33.22 33.78 989535
2020-03-12 34.14 35.36 31.25 32.17 1632160
2020-03-13 34.61 35.41 31.06 35.01 1291730
2020-03-16 30.79 32.33 26.99 26.99 1090259
2020-03-17 27.60 33.42 26.03 32.88 1410643
2020-03-18 30.18 33.32 29.02 30.64 1186680
2020-03-19 30.27 34.65 29.87 33.50 884869
2020-03-20 33.99 34.98 32.31 32.85 1208891
2020-03-23 33.82 36.17 31.97 35.70 1013817
2020-03-24 37.23 39.76 36.15 38.62 891529
2020-03-25 38.57 39.66 36.19 37.47 581995
2020-03-26 38.08 38.76 36.27 38.43 583266
2020-03-27 36.60 38.00 35.27 36.14 659440
2020-03-30 36.94 37.46 35.78 36.62 607703
2020-03-31 36.85 37.75 36.35 37.50 664903
2020-04-01 36.07 36.85 34.62 35.14 519051
2020-04-02 35.11 36.85 34.71 36.41 398047
2020-04-03 36.03 37.55 35.67 36.66 544251
2020-04-06 38.27 40.94 37.76 40.68 664891
2020-04-07 42.20 42.70 40.40 41.32 737017
2020-04-08 42.09 44.00 40.63 43.55 535778
2020-04-09 44.18 45.47 42.50 43.29 684713
2020-04-13 42.98 43.82 42.27 42.78 280200
2020-04-14 44.22 44.87 43.29 44.73 332038
2020-04-15 43.09 43.62 41.80 42.45 449627
2020-04-16 42.88 43.24 42.02 43.09 427409
2020-04-17 44.27 44.93 42.31 42.88 578541
2020-04-20 42.11 42.38 41.24 41.28 415166
2020-04-21 40.28 40.84 38.83 38.90 663358
2020-04-22 40.14 42.90 39.25 42.50 505296
2020-04-23 42.72 43.14 41.94 42.30 282211
2020-04-24 42.15 43.30 41.78 43.18 213599
2020-04-27 43.70 45.16 43.10 44.58 314967
2020-04-28 45.71 45.97 44.31 44.38 390761
2020-04-29 45.93 48.22 45.36 47.94 421665
2020-04-30 46.74 46.74 45.20 45.24 450722
2020-05-01 43.69 47.03 42.08 42.68 439464
2020-05-04 42.17 42.61 41.37 42.17 430694
2020-05-05 43.70 44.94 43.15 43.84 410840
2020-05-06 44.25 44.84 43.05 43.26 304540
2020-05-07 43.95 44.66 43.11 44.28 290188
2020-05-08 45.21 46.03 44.50 45.98 323455
2020-05-11 45.04 46.15 44.75 45.62 399028
2020-05-12 45.77 45.97 43.60 43.64 323056
2020-05-13 43.65 44.11 42.04 42.70 317231
2020-05-14 41.93 43.07 40.81 43.00 388218
2020-05-15 42.36 42.59 41.51 42.39 379241
2020-05-18 43.68 46.68 42.88 46.43 562826
2020-05-19 46.10 47.13 45.17 45.23 341914
2020-05-20 46.44 48.25 45.98 48.04 350433
2020-05-21 47.78 48.49 46.30 46.60 463793
2020-05-22 46.98 47.22 46.31 47.12 222782
2020-05-26 49.01 49.93 48.63 49.05 431414
2020-05-27 49.67 50.43 47.87 50.21 462943
2020-05-28 57.00 57.00 50.60 51.44 1325937
2020-05-29 51.24 53.37 50.88 53.18 732118
2020-06-01 52.64 53.09 52.14 52.58 562360
2020-06-02 52.64 53.26 51.52 52.77 769875
2020-06-03 53.77 55.00 53.77 54.01 685917
2020-06-04 53.29 54.52 53.04 54.04 513090
2020-06-05 55.23 58.23 55.23 56.29 699688
2020-06-08 56.68 57.02 53.76 54.21 615084
2020-06-09 53.20 54.26 52.87 53.94 507362
2020-06-10 54.39 55.18 53.65 54.35 507735
2020-06-11 52.21 52.56 49.54 49.65 572123
2020-06-12 51.58 51.58 49.27 50.59 472788
2020-06-15 49.00 51.21 48.50 50.88 994789
2020-06-16 52.86 53.73 51.93 52.57 521905
2020-06-17 52.96 53.30 51.98 52.31 397462
2020-06-18 52.05 52.55 51.34 51.54 381865
2020-06-19 52.05 53.01 50.29 50.78 1370302
2020-06-22 50.77 51.89 49.70 51.62 451230
2020-06-23 52.45 52.45 51.34 51.59 635698
2020-06-24 50.35 51.29 49.31 50.08 417530
2020-06-25 50.05 51.15 49.10 51.10 388493
2020-06-26 50.73 51.08 49.78 50.30 724987
2020-06-29 51.01 51.01 49.60 50.76 274811
2020-06-30 50.67 52.60 50.28 52.22 404220
2020-07-01 52.09 52.29 50.73 51.05 394787
2020-07-02 52.19 52.87 51.79 52.49 373896
2020-07-06 53.80 54.10 53.28 53.77 293057
2020-07-07 53.28 54.84 53.23 53.26 363352
2020-07-08 54.53 54.54 53.19 54.09 278374
2020-07-09 53.83 54.55 52.03 54.13 421577
2020-07-10 53.97 54.39 53.22 53.70 398907
2020-07-13 54.29 55.62 52.29 52.34 458929
2020-07-14 52.16 52.97 51.00 52.87 469462
2020-07-15 53.44 53.87 52.15 53.30 496880
2020-07-16 52.86 52.86 52.08 52.46 258115
2020-07-17 52.49 53.61 52.49 52.99 185920
2020-07-20 52.92 54.53 52.86 53.63 266728
2020-07-21 54.23 54.23 52.52 52.88 220060
2020-07-22 52.87 53.32 52.24 52.53 307501
2020-07-23 52.36 53.04 51.59 52.18 292125
2020-07-24 51.41 52.45 51.14 51.69 225338
2020-07-27 52.19 54.01 52.19 54.01 432719
2020-07-28 53.51 53.81 52.65 52.70 303088
2020-07-29 53.16 54.64 52.70 54.46 250609
2020-07-30 53.56 55.19 53.56 55.11 286161
2020-07-31 55.03 55.78 53.91 55.73 473587
2020-08-03 56.20 57.27 56.05 57.19 361964
2020-08-04 57.18 58.47 57.02 58.46 343466
2020-08-05 58.89 58.89 57.23 58.32 489252
2020-08-06 58.41 58.80 57.77 58.59 337119
2020-08-07 58.42 59.12 57.95 58.88 439883
2020-08-10 59.04 60.56 59.01 60.46 477277
2020-08-11 60.77 63.21 60.77 62.35 801912
2020-08-12 62.88 64.10 62.53 64.00 374779
2020-08-13 64.06 64.06 63.22 63.53 349086
2020-08-14 63.34 64.03 62.41 63.03 464529
2020-08-17 63.66 63.80 62.43 62.85 560439
2020-08-18 63.16 63.18 61.56 61.78 630233
2020-08-19 62.04 62.39 60.80 61.08 474873
2020-08-20 60.28 61.79 60.10 61.37 528982
2020-08-21 61.81 62.10 60.45 61.03 314568
2020-08-24 61.94 62.38 61.32 62.29 365389
2020-08-25 61.84 62.92 61.81 62.65 435199
2020-08-26 63.06 63.80 62.22 62.90 609777
2020-08-27 57.28 60.25 56.11 59.57 1159288
2020-08-28 60.24 60.39 59.08 59.68 479280
2020-08-31 58.96 59.42 57.86 58.65 730605
2020-09-01 58.34 59.12 57.94 59.09 498641
2020-09-02 59.67 60.95 59.16 60.76 425385
2020-09-03 59.60 59.82 57.45 57.76 868791
2020-09-04 57.95 58.63 55.03 57.55 528339
2020-09-08 55.58 56.14 54.71 55.01 825082
2020-09-09 56.11 56.91 55.25 56.16 424369
2020-09-10 56.59 56.88 54.60 54.97 539420
2020-09-11 55.62 56.45 55.15 55.96 515572
2020-09-14 56.76 56.76 55.34 56.23 540928
2020-09-15 56.69 57.34 56.07 56.99 621491
2020-09-16 57.43 57.84 56.82 56.88 612072
2020-09-17 55.55 55.86 53.98 54.10 799172
2020-09-18 54.87 55.36 51.56 52.13 1765295
2020-09-21 51.03 51.47 50.38 51.17 796018
2020-09-22 51.87 51.87 49.98 51.37 412326
2020-09-23 51.42 51.70 49.83 50.00 400608
2020-09-24 49.72 51.01 49.44 50.29 272525
2020-09-25 49.78 51.55 49.26 51.23 436421
2020-09-28 52.21 53.25 51.83 53.19 312368
2020-09-29 53.18 53.95 51.58 53.46 252805
2020-09-30 53.41 53.74 52.83 52.96 334639
2020-10-01 53.78 54.44 53.28 54.20 550104
2020-10-02 52.70 53.42 52.10 52.17 267902
2020-10-05 52.62 54.59 52.03 54.54 366473
2020-10-06 54.60 56.39 54.58 55.14 476597
2020-10-07 55.59 56.19 55.53 55.82 324273
2020-10-08 56.55 56.95 56.12 56.60 360842
2020-10-09 57.48 58.22 57.20 57.94 288293
2020-10-12 58.43 58.78 57.87 58.48 243917
2020-10-13 58.31 58.59 57.73 57.99 204054
2020-10-14 58.22 58.39 56.84 56.87 211184
2020-10-15 56.16 57.17 55.88 57.12 262122
2020-10-16 57.36 57.64 56.20 56.35 204521
2020-10-19 56.37 57.13 55.95 56.30 285191
2020-10-20 56.87 56.97 55.93 56.36 295289
2020-10-21 56.40 56.94 55.94 55.94 232646
2020-10-22 56.25 57.18 55.61 56.94 284882
2020-10-23 57.01 57.52 56.48 56.98 226147
2020-10-26 56.48 56.85 55.06 55.93 167748
2020-10-27 56.13 56.32 54.98 55.47 216748
2020-10-28 54.45 54.64 52.40 52.46 353803
2020-10-29 52.36 55.43 52.23 55.23 606419
2020-10-30 54.68 55.29 53.90 54.89 323398
2020-11-02 55.76 55.97 53.70 54.06 354578
2020-11-03 54.80 56.62 54.50 56.40 401471
2020-11-04 56.73 59.08 55.98 58.84 363002
2020-11-05 59.51 61.72 59.51 61.64 459428
2020-11-06 62.00 63.37 61.22 63.16 218918
2020-11-09 66.13 68.13 64.92 64.96 366705
2020-11-10 64.59 65.55 63.35 63.80 479908
2020-11-11 64.60 65.23 64.00 65.04 247300
2020-11-12 65.04 65.62 63.32 63.65 378604
2020-11-13 64.80 65.65 64.23 65.35 197515
2020-11-16 66.06 67.75 65.71 67.72 380601
2020-11-17 67.06 68.17 66.05 67.76 348922
2020-11-18 67.76 68.02 65.94 66.52 400970
2020-11-19 66.01 68.06 66.01 67.92 374725
2020-11-20 67.31 70.08 67.31 68.94 417334
2020-11-23 69.66 69.80 68.24 68.63 355985
2020-11-24 69.22 69.31 67.69 68.73 441905
2020-11-25 68.25 68.78 67.48 67.94 417169
2020-11-27 68.15 69.50 68.15 68.94 117737
2020-11-30 69.63 70.00 67.15 67.47 505727
2020-12-01 68.40 68.79 67.30 67.94 648255
2020-12-02 68.00 69.35 67.42 67.90 405057
2020-12-03 68.09 69.96 66.37 69.40 773585
2020-12-04 70.24 72.27 69.28 72.20 381019
2020-12-07 70.73 71.32 70.00 71.03 469451
2020-12-08 70.32 71.92 70.25 71.83 505458
2020-12-09 71.43 72.16 69.26 69.48 478060
2020-12-10 69.03 70.25 67.97 69.66 263417
2020-12-11 68.84 70.35 68.05 69.90 231706
2020-12-14 70.42 71.93 70.42 71.07 386234
2020-12-15 72.03 73.40 71.87 73.33 295108
2020-12-16 73.17 73.49 70.90 71.15 341612
2020-12-17 71.17 72.30 70.40 72.02 343180
2020-12-18 72.00 73.91 71.33 71.67 1122533
2020-12-21 70.32 71.52 70.01 71.34 274447
2020-12-22 71.36 72.37 70.93 71.70 341620
2020-12-23 71.73 72.12 71.05 71.15 185219
2020-12-24 71.15 71.82 70.87 71.72 112580
2020-12-28 72.66 73.02 71.79 71.91 164042
2020-12-29 71.95 72.09 70.04 70.53 163486
2020-12-30 71.07 72.30 71.07 71.99 120651
2020-12-31 72.39 72.44 71.35 72.09 179095
2021-01-04 72.94 74.33 70.20 71.18 320849
2021-01-05 70.72 72.63 70.59 72.29 926442
2021-01-06 72.46 74.59 72.36 73.52 679272
2021-01-07 73.84 75.24 73.70 74.65 379373
2021-01-08 75.41 76.35 73.55 74.29 581406
2021-01-11 73.93 75.70 73.52 74.57 327806
2021-01-12 74.83 76.25 73.87 75.09 397208
2021-01-13 74.95 75.67 73.54 73.89 661530
2021-01-14 74.21 78.60 74.02 78.00 408611
2021-01-15 77.54 78.11 76.34 77.32 315145
2021-01-19 77.94 80.43 77.94 80.12 324580
2021-01-20 81.12 81.88 80.66 81.52 380987
2021-01-21 82.06 83.27 81.10 82.23 507462
2021-01-22 81.20 83.00 81.20 82.82 364066
2021-01-25 83.11 83.94 80.42 82.15 402516
2021-01-26 82.32 82.32 77.42 77.84 318495
2021-01-27 75.22 76.44 71.62 73.93 528582
2021-01-28 75.78 75.91 72.53 75.07 334456
2021-01-29 75.03 75.34 70.93 70.95 491005
2021-02-01 72.10 74.89 71.51 74.40 252041
2021-02-02 75.67 76.12 74.66 75.71 291252
2021-02-03 75.45 75.75 70.30 71.33 734827
2021-02-04 71.22 72.50 70.49 72.35 267079
2021-02-05 72.71 73.37 71.51 71.94 237188
2021-02-08 72.43 74.35 72.41 74.27 257197
2021-02-09 74.23 75.10 73.94 74.93 156517
2021-02-10 75.86 75.92 73.90 74.70 241966
2021-02-11 75.56 76.86 74.43 76.75 265283
2021-02-12 76.50 79.00 75.86 78.89 275935
2021-02-16 79.77 80.00 78.56 79.00 331080
2021-02-17 77.71 78.39 75.34 77.45 301564
2021-02-18 76.58 76.74 75.19 76.52 165947
2021-02-19 77.20 80.12 77.06 80.03 272083
2021-02-22 79.08 79.55 75.65 76.71 312689
2021-02-23 75.27 77.03 73.51 76.33 252516
2021-02-24 75.63 78.60 74.64 78.52 165406
2021-02-25 77.68 78.22 71.85 72.11 315911
2021-02-26 73.32 74.86 71.16 73.31 267913
2021-03-01 75.36 76.38 73.86 76.38 243262
2021-03-02 76.19 76.19 72.00 72.05 250534
2021-03-03 72.16 74.57 70.30 70.30 358630
2021-03-04 69.95 70.36 64.67 65.64 429742
2021-03-05 67.48 68.51 64.36 68.00 452539
2021-03-08 67.99 69.13 66.03 66.18 376479
2021-03-09 68.58 69.25 66.45 68.14 657551
2021-03-10 69.20 69.79 65.74 65.81 349081
2021-03-11 67.59 69.53 67.01 69.43 232992
2021-03-12 68.62 69.25 67.26 68.97 230635
2021-03-15 69.07 70.65 68.16 70.57 384320
2021-03-16 71.58 73.94 71.06 72.27 335621
2021-03-17 71.05 73.09 69.26 73.09 378438
2021-03-18 73.33 75.37 68.72 68.88 621103
2021-03-19 69.09 73.49 69.09 72.62 1129960
2021-03-22 73.99 73.99 72.36 72.61 391537
2021-03-23 72.16 73.18 67.92 68.27 357500
2021-03-24 69.45 69.85 65.61 65.77 622474
2021-03-25 64.78 65.97 63.56 65.20 612279
2021-03-26 65.28 68.10 64.72 68.02 554795
2021-03-29 67.23 67.93 65.35 66.39 357512
2021-03-30 65.71 67.45 65.27 67.15 322509
2021-03-31 67.87 70.08 67.63 69.00 345665
2021-04-01 70.25 72.00 70.05 71.46 334072
2021-04-05 72.18 72.32 70.84 72.06 215176
2021-04-06 71.79 72.34 70.71 70.97 217709
2021-04-07 70.37 71.09 69.37 69.66 239156
2021-04-08 70.58 71.01 69.81 70.94 226490
2021-04-09 70.27 70.85 69.79 70.53 276676
2021-04-12 70.01 70.44 69.03 70.32 137659
2021-04-13 70.71 71.90 69.00 69.61 167593
2021-04-14 69.54 71.55 68.61 68.95 308653
2021-04-15 69.87 70.38 69.27 70.07 303804
2021-04-16 70.29 70.61 69.45 70.46 327550
2021-04-19 69.18 69.89 67.28 68.98 483789
2021-04-20 68.63 68.93 66.52 67.12 250012
2021-04-21 67.35 69.08 66.94 68.96 174199
2021-04-22 69.01 69.67 67.76 67.95 191644
2021-04-23 68.70 71.78 68.64 71.25 332688
2021-04-26 71.62 73.25 71.03 72.79 344011
2021-04-27 73.36 73.36 71.08 71.37 162738
2021-04-28 70.86 72.12 70.35 70.61 193709
2021-04-29 71.49 72.38 69.00 70.16 172219
2021-04-30 69.46 69.49 67.18 67.74 296850
2021-05-03 68.56 68.64 65.87 66.30 228305
2021-05-04 65.18 65.30 63.37 63.66 326060
2021-05-05 64.47 64.57 62.77 63.46 466610
2021-05-06 63.04 63.13 61.76 63.03 303247
2021-05-07 63.96 65.40 63.52 64.01 249672
2021-05-10 63.77 63.77 61.32 61.47 406418
2021-05-11 59.33 61.92 59.17 61.56 295270
2021-05-12 59.99 60.92 58.34 58.65 275616
2021-05-13 59.82 60.98 58.94 60.26 417058
2021-05-14 61.06 61.77 59.91 61.17 652339
2021-05-17 60.40 62.41 60.10 61.04 263358
2021-05-18 61.59 62.24 60.28 60.42 205477
2021-05-19 59.07 62.02 58.85 61.48 386015
2021-05-20 61.66 62.53 60.81 62.30 809549
2021-05-21 62.79 63.10 61.84 61.95 282565
2021-05-24 62.39 63.11 61.91 62.29 535093
2021-05-25 62.91 63.57 61.76 62.00 347631
2021-05-26 62.03 63.99 62.03 62.95 699885
2021-05-27 63.24 63.65 62.70 62.87 636260
2021-05-28 63.37 63.48 62.51 63.00 468441
2021-06-01 63.30 63.76 62.15 62.95 533609
2021-06-02 62.88 63.20 61.75 61.93 734428
2021-06-03 65.00 65.69 63.87 65.11 2077114
2021-06-04 65.89 67.75 65.56 67.26 620926
2021-06-07 66.79 67.07 65.68 66.68 509865
2021-06-08 66.42 67.31 65.55 67.22 378278
2021-06-09 67.78 67.80 66.66 66.75 380107
2021-06-10 67.19 68.26 66.08 66.39 378565
2021-06-11 66.49 67.06 65.72 66.30 278261
2021-06-14 66.50 67.11 66.00 67.06 496777
2021-06-15 67.03 67.76 66.42 66.65 216483
2021-06-16 66.67 67.33 65.28 65.86 297645
2021-06-17 65.43 66.99 65.29 65.92 271739
2021-06-18 64.54 65.38 63.20 63.41 666572
2021-06-21 63.63 64.32 62.77 64.18 473388
2021-06-22 64.03 64.34 63.54 64.09 423724
2021-06-23 64.09 64.95 63.93 64.40 808462
2021-06-24 65.01 66.65 65.00 66.25 498141
2021-06-25 66.62 67.61 65.97 66.12 880032
2021-06-28 66.67 68.03 66.55 67.46 413898
2021-06-29 67.34 68.68 67.13 68.59 383675
2021-06-30 68.33 69.22 68.01 68.80 560989
2021-07-01 68.79 69.33 67.86 68.06 360959
2021-07-02 68.70 69.11 67.58 67.70 280220
2021-07-06 67.70 67.79 65.23 66.28 268732
2021-07-07 66.85 67.37 64.47 64.78 291263
2021-07-08 63.50 64.49 62.31 63.64 341684
2021-07-09 63.81 65.68 63.40 65.29 266770
2021-07-12 65.45 65.74 64.45 65.15 230473
2021-07-13 64.80 65.64 64.47 65.48 347760
2021-07-14 66.08 66.92 64.32 64.40 287085
2021-07-15 63.97 64.38 61.73 62.44 367031
2021-07-16 62.98 63.31 60.91 60.92 245232
2021-07-19 59.55 60.60 58.87 59.70 229786
2021-07-20 59.80 61.38 59.53 60.93 424845
2021-07-21 61.37 62.83 61.37 61.96 457758
2021-07-22 61.39 61.51 60.32 60.76 218245
2021-07-23 60.93 61.74 60.03 61.28 357765
2021-07-26 61.19 61.56 60.51 60.94 200727
2021-07-27 60.91 61.06 57.97 59.32 320847
2021-07-28 59.71 61.31 59.48 60.60 244171
2021-07-29 60.92 61.91 60.79 61.54 170711
2021-07-30 60.72 62.15 60.67 61.91 249112
2021-08-02 62.79 63.79 62.12 62.20 199107
2021-08-03 62.35 62.77 61.37 62.24 239915
2021-08-04 62.35 63.00 62.13 62.36 208352
2021-08-05 63.05 63.54 62.33 62.88 160542
2021-08-06 62.78 64.32 62.65 64.23 268593
2021-08-09 64.73 64.73 62.77 63.91 222560
2021-08-10 64.00 64.94 63.06 64.75 326533
2021-08-11 64.92 64.92 62.87 64.50 249772
2021-08-12 64.40 64.58 63.35 64.51 257905
2021-08-13 64.53 66.25 63.89 66.04 643643
2021-08-16 65.91 66.15 64.93 65.11 295196
2021-08-17 64.31 64.31 61.56 63.29 444283
2021-08-18 63.47 64.49 62.90 62.96 207013
2021-08-19 62.64 63.32 61.88 62.83 198353
2021-08-20 62.83 63.47 62.63 63.40 181250
2021-08-23 64.84 65.57 64.03 65.31 196435
2021-08-24 65.41 66.27 65.08 66.21 259606
2021-08-25 66.61 67.52 66.61 67.30 286137
2021-08-26 67.03 68.23 66.88 68.07 357857
2021-08-27 68.32 70.70 68.32 70.36 474611
2021-08-30 70.75 71.21 69.65 69.84 431545
2021-08-31 69.95 70.44 68.93 69.92 396081
2021-09-01 70.34 71.81 69.60 70.96 716860
2021-09-02 76.00 79.44 74.54 78.71 1735024
2021-09-03 78.73 79.06 77.58 78.15 759769
2021-09-07 77.10 78.32 76.70 77.50 519981
2021-09-08 77.42 77.42 75.47 75.99 495310
2021-09-09 75.62 76.49 74.87 74.87 348726
2021-09-10 75.01 76.34 74.09 74.13 487639
2021-09-13 75.06 76.24 73.88 75.98 418216
2021-09-14 76.34 76.85 75.70 76.50 406520
2021-09-15 76.61 76.61 75.49 76.40 327134
2021-09-16 76.42 79.30 76.22 78.43 707901
2021-09-17 78.41 78.85 76.79 77.65 1285928
2021-09-20 76.04 77.47 75.45 77.23 516013
2021-09-21 77.67 78.10 76.14 77.85 343336
2021-09-22 78.54 81.45 78.36 81.23 611803
2021-09-23 81.92 82.56 81.23 82.39 552884
2021-09-24 81.89 82.54 80.90 81.44 262964
2021-09-27 80.97 81.99 79.59 81.70 296658
2021-09-28 80.40 80.71 77.24 77.38 471717
2021-09-29 77.86 77.86 75.51 76.23 343673
2021-09-30 77.24 78.65 77.21 77.97 415280
2021-10-01 78.43 79.30 76.91 78.72 364574
2021-10-04 78.45 78.70 77.16 78.32 434190
2021-10-05 79.00 79.72 78.01 78.39 280056
2021-10-06 77.05 78.45 76.88 77.76 208338
2021-10-07 78.59 79.84 78.31 78.72 432443
2021-10-08 78.88 79.01 77.40 77.46 200839
2021-10-11 77.02 78.09 76.52 76.58 161894
2021-10-12 77.18 77.32 75.56 75.77 218117
2021-10-13 75.81 76.36 73.89 74.76 395864
2021-10-14 76.87 77.22 75.94 77.08 280531
2021-10-15 78.51 79.50 76.84 77.06 332522
2021-10-18 76.49 77.48 76.02 77.08 178357
2021-10-19 77.23 78.77 76.86 78.52 176158
2021-10-20 78.01 79.09 77.28 77.71 230083
2021-10-21 77.35 79.01 77.03 78.89 171571
2021-10-22 78.83 79.51 77.81 78.11 150900
2021-10-25 78.49 80.30 77.98 80.18 215144
2021-10-26 80.91 81.97 79.64 80.54 238483
2021-10-27 79.99 81.97 79.97 81.37 278212
2021-10-28 82.58 85.34 82.58 84.31 411657
2021-10-29 83.48 85.39 83.48 85.03 378998
2021-11-01 85.42 87.62 85.27 87.50 360570
2021-11-02 87.57 89.10 87.17 87.61 382796
2021-11-03 87.60 88.87 86.75 88.78 272442
2021-11-04 89.56 91.12 88.85 90.98 332352
2021-11-05 92.10 93.15 90.13 90.23 504261
2021-11-08 90.97 92.08 90.22 90.52 409607
2021-11-09 90.96 91.27 89.45 90.25 309438
2021-11-10 88.57 90.07 85.51 88.16 228002
2021-11-11 89.40 90.40 88.66 90.27 195025
2021-11-12 90.90 91.17 89.44 89.94 170801
2021-11-15 90.72 91.12 88.69 89.82 199678
2021-11-16 89.15 91.52 89.01 91.45 214587
2021-11-17 91.40 91.40 89.32 90.66 288691
2021-11-18 91.61 92.11 89.61 90.85 278545
2021-11-19 90.85 92.57 89.72 91.99 206124
2021-11-22 93.36 94.92 90.56 90.58 326422
2021-11-23 90.18 91.30 88.75 89.52 283943
2021-11-24 88.98 89.74 86.97 89.51 189629
2021-11-26 87.40 88.77 84.58 85.35 188428
2021-11-29 87.91 88.37 86.51 88.20 543853
2021-11-30 87.90 88.79 84.51 85.67 432419
2021-12-01 88.61 92.15 86.55 86.69 683314
2021-12-02 88.00 90.52 87.01 89.19 812360
2021-12-03 90.82 91.34 84.78 85.94 474123
2021-12-06 86.57 87.05 83.22 85.33 527019
2021-12-07 87.38 90.39 86.75 90.08 397642
2021-12-08 89.24 90.84 88.60 90.70 348948
2021-12-09 90.11 90.87 87.36 87.48 326861
2021-12-10 88.94 89.43 86.69 87.21 322571
2021-12-13 87.20 87.63 84.62 85.45 297148
2021-12-14 84.46 86.88 84.06 86.04 357728
2021-12-15 86.38 88.51 84.57 88.43 371260
2021-12-16 89.00 89.17 82.53 83.58 445417
2021-12-17 82.30 86.24 82.03 84.79 1008498
2021-12-20 84.61 84.61 81.26 82.89 279604
2021-12-21 84.60 85.29 83.12 85.17 331315
2021-12-22 84.82 86.56 84.42 86.26 268410
2021-12-23 86.52 87.73 85.93 86.91 173767
2021-12-27 86.99 90.28 86.99 90.20 243855
2021-12-28 90.37 90.50 88.28 89.05 174878
2021-12-29 89.12 89.99 88.88 89.81 131622
2021-12-30 89.81 90.66 88.37 88.53 179205
2021-12-31 88.84 89.85 88.37 88.93 135955
2022-01-03 89.13 90.48 88.66 89.98 212565
2022-01-04 90.39 92.14 86.21 89.45 365411
2022-01-05 88.75 89.04 83.11 83.17 323147
2022-01-06 83.66 85.68 82.94 84.93 209924
2022-01-07 84.54 87.32 79.96 80.07 433961
2022-01-10 79.14 82.24 77.94 82.10 397779
2022-01-11 81.65 82.45 80.34 82.11 343806
2022-01-12 83.07 84.50 81.18 81.84 393112
2022-01-13 83.41 84.38 79.79 79.96 383971
2022-01-14 78.78 81.01 78.78 80.36 417954
2022-01-18 78.50 79.96 77.02 77.73 408998
2022-01-19 78.99 79.23 75.53 75.64 402124
2022-01-20 76.39 77.00 74.52 74.56 395780
2022-01-21 73.86 75.89 73.27 73.36 500751
2022-01-24 71.88 75.30 70.12 75.14 410151
2022-01-25 73.19 73.19 70.55 71.15 393304
2022-01-26 74.14 75.61 70.27 71.10 830791
2022-01-27 72.66 73.52 66.76 66.99 794168
2022-01-28 67.14 67.96 64.76 67.83 650842
2022-01-31 67.70 71.10 67.30 71.10 677064
2022-02-01 71.83 72.88 69.39 71.90 581989
2022-02-02 73.55 73.57 71.58 72.81 371312
2022-02-03 70.60 72.21 70.21 70.95 446434
2022-02-04 70.39 71.71 69.09 70.97 391363
2022-02-07 70.91 72.25 69.73 70.55 373971
2022-02-08 70.50 72.82 70.13 72.58 615964
2022-02-09 74.01 74.01 72.42 73.24 626194
2022-02-10 71.56 74.11 71.05 71.52 625434
2022-02-11 71.73 72.33 68.03 68.43 366749
2022-02-14 68.57 70.68 67.98 68.53 376539
2022-02-15 69.74 71.37 69.17 71.11 508059
2022-02-16 70.75 72.94 69.98 72.82 380493
2022-02-17 71.55 71.91 70.30 70.37 217401
2022-02-18 70.57 71.02 69.06 69.82 257123
2022-02-22 68.99 70.80 68.39 69.06 239500
2022-02-23 69.94 70.59 66.99 67.34 440350
2022-02-24 65.05 70.52 64.76 70.35 432919
2022-02-25 70.17 70.73 68.91 70.65 251135
2022-02-28 69.88 71.12 68.38 69.38 302547
2022-03-01 69.57 69.57 65.06 66.10 528247
2022-03-02 66.99 69.68 66.35 68.53 273311
2022-03-03 68.93 69.20 66.42 66.78 263618
2022-03-04 65.99 67.15 63.74 64.67 475150
2022-03-07 65.65 66.18 61.81 61.85 436711
2022-03-08 62.45 65.44 61.45 62.60 643921
2022-03-09 65.58 65.68 64.07 64.92 334521
2022-03-10 63.17 64.00 62.08 63.33 383744
2022-03-11 64.28 64.90 62.01 62.07 423355
2022-03-14 61.98 62.50 60.40 60.95 319128
2022-03-15 61.02 63.37 60.54 63.24 369604
2022-03-16 64.24 70.65 63.88 66.66 582744
2022-03-17 67.21 70.47 66.70 69.41 859294
2022-03-18 69.53 71.85 69.02 70.96 829219
2022-03-21 70.96 71.85 70.32 70.74 475071
2022-03-22 70.86 72.13 70.31 71.25 368303
2022-03-23 70.23 71.13 68.42 68.87 318819
2022-03-24 69.77 70.70 69.09 70.66 316153
2022-03-25 70.75 70.75 69.19 70.42 260725
2022-03-28 69.89 71.11 68.84 71.07 325831
2022-03-29 72.28 73.48 71.57 72.88 310635
2022-03-30 72.18 72.92 70.39 70.81 347661
2022-03-31 70.74 71.72 69.27 69.34 435683
2022-04-01 70.05 71.14 66.89 67.78 616039
2022-04-04 67.72 69.56 67.72 69.47 373431
2022-04-05 69.17 69.37 64.94 65.27 430799
2022-04-06 64.33 64.38 61.83 62.18 768847
2022-04-07 62.38 64.14 61.54 62.49 591619
2022-04-08 61.97 61.99 60.60 60.72 418621
2022-04-11 60.16 61.41 59.77 60.26 423476
2022-04-12 61.78 62.90 60.88 61.07 518273
2022-04-13 61.72 63.15 61.18 62.86 512354
2022-04-14 63.19 64.31 61.82 61.83 452971
2022-04-18 61.41 63.43 61.41 62.49 443239
2022-04-19 62.32 63.50 62.08 63.10 329097
2022-04-20 64.33 64.67 62.80 62.84 415153
2022-04-21 63.95 64.35 60.95 61.50 699167
2022-04-22 61.54 61.83 59.69 59.82 402234
2022-04-25 59.16 61.07 59.16 60.99 405415
2022-04-26 60.21 60.24 58.82 58.85 385156
2022-04-27 58.35 60.40 58.31 58.98 393568
2022-04-28 60.44 61.87 58.68 61.39 481521
2022-04-29 60.82 61.98 59.32 59.60 393117
2022-05-02 59.74 61.42 59.26 61.19 602538
2022-05-03 61.08 62.58 60.50 62.33 310863
2022-05-04 62.39 65.20 60.71 65.02 583782
2022-05-05 63.82 64.27 60.62 61.64 368334
2022-05-06 60.93 61.78 59.47 61.51 445416
2022-05-09 60.28 61.20 57.33 57.78 366007
2022-05-10 59.59 59.79 57.42 59.31 355922
2022-05-11 58.76 60.06 56.98 57.10 322748
2022-05-12 57.27 58.45 56.00 58.30 358887
2022-05-13 59.71 61.43 59.44 60.49 355099
2022-05-16 59.71 60.82 59.14 59.31 275799
2022-05-17 61.04 61.86 60.74 61.79 259126
2022-05-18 60.49 62.28 58.26 59.09 302025
2022-05-19 58.77 60.87 58.70 59.74 305817
2022-05-20 61.12 61.97 57.89 60.58 338905
2022-05-23 60.44 61.02 58.90 60.27 447797
2022-05-24 59.62 60.57 57.69 58.47 313184
2022-05-25 58.18 59.99 58.03 59.51 277112
2022-05-26 59.94 62.84 59.82 62.54 418230
2022-05-27 63.87 64.79 63.79 64.28 426952
2022-05-31 63.93 64.62 62.55 64.09 415724
2022-06-01 64.23 65.19 62.61 64.38 661870
2022-06-02 60.22 65.23 59.31 64.35 744371
2022-06-03 63.78 63.78 62.33 62.54 366960
2022-06-06 64.24 64.24 61.70 62.15 486723
2022-06-07 61.24 62.71 61.05 62.58 261940
2022-06-08 62.45 62.45 59.87 60.65 263478
2022-06-09 60.14 61.68 60.06 60.07 255232
2022-06-10 58.72 59.68 58.21 58.82 416750
2022-06-13 56.66 57.82 55.62 56.11 672767
2022-06-14 56.54 57.53 55.89 57.15 387182
2022-06-15 56.75 58.35 56.31 57.34 546683
2022-06-16 55.52 56.50 52.92 53.47 862129
2022-06-17 54.32 55.11 53.37 54.72 769313
2022-06-21 56.13 56.59 54.98 55.97 410891
2022-06-22 55.15 56.17 54.86 54.95 516460
2022-06-23 55.47 55.55 53.78 54.73 538253
2022-06-24 55.63 57.54 55.53 57.34 1057621
2022-06-27 58.18 58.18 56.40 56.86 413669
2022-06-28 57.09 57.66 55.51 55.57 369247
2022-06-29 55.04 55.18 53.96 55.12 301082
2022-06-30 54.21 56.28 53.85 54.97 560098
2022-07-01 53.94 54.19 51.21 51.97 425359
2022-07-05 50.58 51.96 49.91 51.92 399818
2022-07-06 52.03 52.91 51.15 51.26 649585
2022-07-07 52.49 53.35 52.46 52.98 594819
2022-07-08 52.35 53.41 51.93 53.25 563496
2022-07-11 52.92 53.31 52.33 52.64 382656
2022-07-12 52.94 53.76 52.21 52.46 347588
2022-07-13 51.46 53.08 51.46 52.74 276248
2022-07-14 52.60 53.99 51.94 53.78 275729
2022-07-15 54.75 55.11 53.69 55.07 374392
2022-07-18 55.92 55.92 54.23 54.43 294600
2022-07-19 55.39 57.33 55.32 56.98 261734
2022-07-20 56.70 58.73 56.37 58.63 402552
2022-07-21 58.98 60.15 58.42 60.13 282413
2022-07-22 60.09 60.09 57.02 58.27 365001
2022-07-25 58.16 58.63 57.00 57.66 382121
2022-07-26 57.43 57.67 56.88 57.37 188954
2022-07-27 58.17 60.12 58.17 59.59 398865
2022-07-28 60.61 61.29 59.53 61.21 286750
2022-07-29 60.69 62.49 60.64 62.33 422990
2022-08-01 62.00 65.51 57.82 58.47 1853970
2022-08-02 58.14 58.30 54.89 55.34 1936368
2022-08-03 55.14 56.71 54.40 56.10 2139620
2022-08-04 56.33 56.91 55.53 56.21 876750
2022-08-05 55.52 56.28 55.04 55.74 679187
2022-08-08 55.31 55.95 54.21 54.60 674945
2022-08-09 53.64 54.75 50.77 51.25 835999
2022-08-10 52.62 53.59 51.56 52.67 1674349
2022-08-11 53.36 53.65 52.34 52.43 1116708
2022-08-12 53.00 54.49 52.66 54.41 1357434
2022-08-15 54.79 55.14 54.36 55.00 777036
2022-08-16 54.60 55.03 54.20 54.69 584530
2022-08-17 53.90 53.90 51.89 52.54 699154
2022-08-18 52.39 54.52 52.33 54.36 648037
2022-08-19 53.67 53.94 52.85 53.15 509962
2022-08-22 52.14 52.36 51.06 51.37 538847
2022-08-23 51.41 52.25 51.41 51.79 430271
2022-08-24 51.57 51.57 50.59 50.66 588508
2022-08-25 50.55 52.45 50.39 52.32 1009030
2022-08-26 52.65 52.65 48.75 48.99 823775
2022-08-29 48.54 48.94 46.93 47.27 1469313
2022-08-30 47.99 48.03 46.26 46.85 1457617
2022-08-31 46.76 47.34 45.34 46.19 1721091
2022-09-01 35.01 35.24 29.52 33.65 6145839
2022-09-02 34.22 35.15 32.80 34.36 2103930
2022-09-06 34.60 35.24 33.43 33.82 1741334
2022-09-07 34.01 34.55 33.51 33.95 1670149
2022-09-08 33.72 34.43 33.49 33.90 1254733
2022-09-09 34.53 34.96 34.31 34.82 1092255
2022-09-12 35.03 35.68 34.43 34.80 1460192
2022-09-13 33.65 34.08 32.66 32.73 977609
2022-09-14 32.86 33.30 32.40 32.72 1356222
2022-09-15 32.43 32.83 31.84 31.99 810400
2022-09-16 31.72 32.05 31.12 31.65 1398003
2022-09-19 31.03 31.90 30.81 31.72 712019
2022-09-20 31.24 31.43 30.74 31.04 515564
2022-09-21 31.05 32.17 30.72 30.78 671549
2022-09-22 30.61 30.66 29.80 30.00 890746
2022-09-23 29.46 29.95 29.19 29.85 977467
2022-09-26 29.95 30.25 29.21 29.46 906723
2022-09-27 30.27 30.56 29.35 29.87 940966
2022-09-28 29.63 31.06 29.47 30.84 1037061
2022-09-29 30.22 30.61 29.92 30.60 636654
2022-09-30 30.30 30.63 29.35 29.41 767080
2022-10-03 29.88 31.08 29.63 30.97 760500
2022-10-04 31.55 32.00 30.88 31.51 824183
2022-10-05 31.04 32.03 30.55 32.03 1042170
2022-10-06 29.41 30.44 28.73 29.23 5104973
2022-10-07 28.42 28.45 26.87 27.23 3889741
2022-10-10 27.28 27.69 26.68 27.55 1640588
2022-10-11 27.03 27.49 25.70 26.16 1748281
2022-10-12 26.16 26.75 25.80 26.36 1297799
2022-10-13 25.57 27.71 25.29 27.03 1338300
2022-10-14 27.23 27.44 25.61 25.65 1392240
2022-10-17 26.28 26.95 26.05 26.74 1279342
2022-10-18 27.59 27.59 26.04 26.29 1595936
2022-10-19 26.04 26.51 25.85 26.00 926778
2022-10-20 26.14 26.67 25.76 25.98 1034968
2022-10-21 25.87 26.81 25.57 26.68 1221702
2022-10-24 26.80 26.80 26.18 26.53 782418
2022-10-25 26.73 27.54 26.69 27.38 852253
2022-10-26 26.88 27.48 26.71 26.96 875208
2022-10-27 27.25 27.54 26.50 26.56 1252022
2022-10-28 26.64 27.98 26.48 27.94 805276
2022-10-31 27.60 27.94 27.22 27.69 1175342
2022-11-01 28.50 28.58 27.89 28.04 1003868
2022-11-02 28.25 28.44 26.91 26.96 1138972
2022-11-03 26.40 27.30 26.31 26.77 1326246
2022-11-04 27.85 27.95 27.05 27.51 1374004
2022-11-07 27.86 28.26 27.02 28.09 1411173
2022-11-08 28.49 28.64 27.67 27.95 659275
2022-11-09 27.52 27.76 27.20 27.26 473811
2022-11-10 28.78 29.85 28.60 29.79 1184180
2022-11-11 29.74 30.98 29.68 30.78 891528
2022-11-14 30.58 30.68 29.70 29.73 822958
2022-11-15 31.01 31.31 30.53 30.61 1080889
2022-11-16 29.88 30.16 29.20 29.30 989503
2022-11-17 28.70 29.79 28.66 29.41 792186
2022-11-18 30.09 30.09 29.17 29.49 464258
2022-11-21 29.15 29.26 28.64 28.82 498198
2022-11-22 28.94 30.43 28.65 29.62 501203
2022-11-23 29.61 30.48 29.51 30.41 613452
2022-11-25 30.21 30.21 29.60 29.61 242558
2022-11-28 29.12 29.50 28.68 29.14 1029837
2022-11-29 29.15 29.94 28.98 29.31 971603
2022-11-30 29.30 30.75 28.75 30.74 1463438
2022-12-01 31.10 32.17 29.78 29.82 2165897
2022-12-02 28.95 29.57 28.65 29.36 1852100
2022-12-05 29.87 30.25 29.26 29.48 1864699
2022-12-06 29.47 29.74 28.26 28.62 1288198
2022-12-07 28.31 29.20 28.31 28.69 1005781
2022-12-08 28.88 29.27 28.46 29.18 1101634
2022-12-09 28.96 29.74 28.63 29.33 893041
2022-12-12 29.08 29.99 29.08 29.98 1099843
2022-12-13 31.28 31.63 30.24 30.50 1198028
2022-12-14 30.64 30.88 29.45 29.57 1405829
2022-12-15 29.11 29.34 28.32 28.38 1380081
2022-12-16 28.21 29.26 27.22 27.70 14578349
2022-12-19 27.56 27.59 26.58 26.87 1283473
2022-12-20 26.63 27.34 26.51 27.10 847484
2022-12-21 27.27 27.71 27.19 27.60 831105
2022-12-22 27.16 27.25 26.47 27.02 880851
2022-12-23 26.85 27.47 26.59 27.47 567647
2022-12-27 27.38 27.65 26.71 27.50 624250
2022-12-28 27.50 27.79 27.36 27.40 929412
2022-12-29 27.85 28.90 27.77 28.62 610883
2022-12-30 28.22 28.72 27.76 28.69 631644
2023-01-03 29.23 29.33 28.73 28.94 631745
2023-01-04 29.50 30.04 28.90 29.24 1170884
2023-01-05 29.07 29.33 28.64 29.17 1226605
2023-01-06 29.69 30.71 29.38 30.33 1251832
2023-01-09 30.75 31.17 30.44 30.53 1257422
2023-01-10 30.56 31.21 30.47 31.20 948022
2023-01-11 31.25 31.27 30.39 30.78 959976
2023-01-12 31.19 31.19 30.19 30.71 1170771
2023-01-13 30.46 31.24 30.35 31.24 970233
2023-01-17 31.24 31.91 31.24 31.91 1319704
2023-01-18 32.27 32.72 31.66 31.82 1823463
2023-01-19 31.45 31.87 31.01 31.50 894665
2023-01-20 31.93 32.56 31.51 32.53 1101747
2023-01-23 32.74 33.51 32.61 33.50 974956
2023-01-24 33.26 33.68 32.46 32.48 641404
2023-01-25 32.00 32.89 31.97 32.86 506868
2023-01-26 33.16 33.44 32.41 32.84 497744
2023-01-27 32.38 33.43 32.26 33.15 626802
2023-01-30 32.62 32.88 32.27 32.66 640419
2023-01-31 32.66 33.10 32.61 33.03 1067927
2023-02-01 33.18 34.47 33.18 34.42 833020
2023-02-02 34.78 35.18 34.29 34.74 1000105
2023-02-03 33.98 34.63 33.77 33.99 841781
2023-02-06 33.46 33.57 32.51 32.91 862608
2023-02-07 32.93 33.89 32.83 33.81 550893
2023-02-08 33.55 33.78 32.79 32.88 486455
2023-02-09 33.40 33.81 32.78 32.87 571094
2023-02-10 32.59 32.69 31.98 32.31 611630
2023-02-13 32.27 32.38 32.04 32.15 779834
2023-02-14 31.91 32.48 31.49 32.41 987487
2023-02-15 31.91 32.96 31.78 32.88 690871
2023-02-16 32.18 32.50 31.89 31.92 735125
2023-02-17 31.89 32.11 31.45 31.87 494806
2023-02-21 31.29 31.66 30.94 30.98 702166
2023-02-22 30.93 31.34 30.53 30.82 673940
2023-02-23 31.80 31.80 30.55 31.06 503582
2023-02-24 30.43 30.64 30.23 30.52 460455
2023-02-27 31.10 31.10 30.42 30.42 781208
2023-02-28 30.30 31.24 30.28 30.81 1342968
2023-03-01 31.07 31.32 30.76 31.10 794580
2023-03-02 30.76 31.61 30.43 31.51 410305
2023-03-03 31.58 31.73 31.09 31.68 1988861
2023-03-06 31.77 31.99 30.31 30.50 1416427
2023-03-07 30.50 30.72 30.08 30.21 1988723
2023-03-08 30.33 30.95 30.33 30.81 508678
2023-03-09 30.83 31.16 29.98 30.09 1179253
2023-03-10 30.14 30.18 29.25 29.33 1392172
2023-03-13 28.88 29.43 28.75 29.13 1389037
2023-03-14 29.72 30.41 29.57 30.09 995484
2023-03-15 29.49 29.92 29.06 29.64 1017350
2023-03-16 29.30 29.90 29.23 29.71 800230
2023-03-17 29.86 30.14 29.04 29.12 1383574
2023-03-20 29.37 31.06 29.37 30.91 1488233
2023-03-21 31.13 31.20 30.45 30.80 973225
2023-03-22 32.34 33.15 31.97 31.99 1855578
2023-03-23 32.35 33.04 31.74 32.36 1012821
2023-03-24 32.07 32.24 31.63 31.84 922060
2023-03-27 32.09 32.14 30.91 31.18 718405
2023-03-28 31.16 31.26 30.52 31.11 654293
2023-03-29 31.53 32.44 31.48 32.11 1226160
2023-03-30 24.66 25.69 23.56 25.25 11070289
2023-03-31 25.05 25.15 24.00 24.14 4409970
2023-04-03 24.11 24.12 22.40 22.61 4265006
2023-04-04 22.58 22.61 21.48 21.70 3369750
2023-04-05 21.37 22.04 21.07 21.49 2398893
2023-04-06 21.35 22.04 21.35 21.40 2292430
2023-04-10 21.17 21.75 21.07 21.52 2888522
2023-04-11 21.77 23.03 21.56 22.92 4269075
2023-04-12 23.07 23.28 22.07 22.10 1904373
2023-04-13 22.29 22.63 22.04 22.30 1951123
2023-04-14 22.32 22.49 21.50 21.65 1676788
2023-04-17 21.52 22.82 21.41 22.74 2610547
2023-04-18 22.82 23.11 22.40 23.02 2556024
2023-04-19 22.72 22.90 22.02 22.11 1710083
2023-04-20 21.83 21.97 21.29 21.35 1192539
2023-04-21 21.22 21.28 20.52 20.70 1327474
2023-04-24 20.61 20.98 20.53 20.97 1551728
2023-04-25 20.71 20.85 20.52 20.61 1545331
2023-04-26 20.83 20.83 20.21 20.41 1062232
2023-04-27 20.38 20.38 19.73 19.83 1171946
2023-04-28 19.96 19.98 19.32 19.49 1344645
2023-05-01 19.44 19.53 19.11 19.25 1488410
2023-05-02 19.17 19.17 18.48 18.64 1455394
2023-05-03 18.63 19.08 18.56 18.58 1010623
2023-05-04 18.50 18.55 17.82 18.09 1321128
2023-05-05 18.24 18.73 18.14 18.68 901282
2023-05-08 18.68 19.04 18.35 18.77 1259652
2023-05-09 18.49 18.91 18.29 18.81 1030405
2023-05-10 19.09 19.09 18.60 18.64 1076924
2023-05-11 18.50 18.74 18.20 18.71 856554
2023-05-12 18.79 18.87 18.21 18.46 627201
2023-05-15 18.59 19.15 18.17 19.12 787255
2023-05-16 18.92 19.66 18.76 19.29 866415
2023-05-17 19.49 20.66 19.44 20.59 1964592
2023-05-18 20.69 21.51 20.59 21.47 2554086
2023-05-19 21.63 21.74 21.08 21.21 1660687
2023-05-22 20.90 21.79 20.88 21.71 1215709
2023-05-23 21.70 22.12 21.43 21.45 1196830
2023-05-24 20.89 21.04 20.42 20.78 1443713
2023-05-25 21.05 21.48 20.58 21.15 1008724
2023-05-26 21.29 22.65 21.25 22.41 1079904
2023-05-30 22.75 22.96 22.04 22.24 1093939
2023-05-31 21.73 21.99 21.44 21.74 2469202
2023-06-01 21.74 22.50 21.41 22.23 1393919
2023-06-02 22.51 22.67 21.92 22.61 965076
2023-06-05 22.37 22.53 21.76 21.90 1303358
2023-06-06 21.74 22.46 21.74 22.09 1308842
2023-06-07 22.33 22.95 22.33 22.43 2708905
2023-06-08 26.88 27.37 22.71 23.52 8117740
2023-06-09 23.61 23.92 21.35 21.40 3651017
2023-06-12 21.68 23.13 21.61 22.82 2992350
2023-06-13 23.35 24.10 22.92 23.34 2378967
2023-06-14 23.30 23.67 22.97 23.09 1519715
2023-06-15 22.87 23.14 22.58 22.60 1485529
2023-06-16 22.85 22.98 22.10 22.60 2746637
2023-06-20 22.60 22.82 22.22 22.61 1245767
2023-06-21 23.50 24.07 23.07 23.98 1679119
2023-06-22 23.90 24.26 23.26 24.15 1472152
2023-06-23 23.71 24.58 23.57 24.12 4552331
2023-06-26 24.18 24.75 24.04 24.18 1059881
2023-06-27 24.09 25.29 24.01 25.05 1569239
2023-06-28 24.58 24.99 24.30 24.58 1178095
2023-06-29 24.69 25.01 24.44 25.00 679072
2023-06-30 25.28 25.54 24.90 25.46 952928
2023-07-03 25.60 26.21 25.58 26.16 750241
2023-07-05 26.09 26.09 25.53 25.61 1547883
2023-07-06 25.11 25.45 24.71 25.17 760889
2023-07-07 25.34 26.40 25.32 26.10 1231090
2023-07-10 26.26 26.92 26.14 26.86 1964047
2023-07-11 26.95 27.52 26.57 27.32 1723895
2023-07-12 27.85 28.43 27.80 27.91 2031308
2023-07-13 27.99 29.26 27.85 29.15 1840983
2023-07-14 29.23 29.70 28.38 28.51 1727667
2023-07-17 28.44 29.47 28.20 29.43 1409676
2023-07-18 29.43 29.97 29.37 29.62 1294248
2023-07-19 29.61 29.71 28.67 28.69 1185579
2023-07-20 28.22 28.30 27.37 27.46 1930479
2023-07-21 27.75 28.05 27.12 27.20 1065677
2023-07-24 27.28 28.02 27.28 27.58 658932
2023-07-25 27.60 28.18 27.50 27.95 694297
2023-07-26 27.67 28.28 27.48 28.07 565569
2023-07-27 28.54 29.04 27.60 27.68 725161
2023-07-28 28.19 28.54 27.90 28.49 547813
2023-07-31 28.63 29.43 28.63 29.20 660092
2023-08-01 28.80 29.26 28.61 28.80 479443
2023-08-02 28.36 28.49 27.23 27.31 950411
2023-08-03 26.93 27.51 26.66 27.48 635906
2023-08-04 27.36 27.91 27.24 27.48 939546
2023-08-07 27.71 27.71 27.06 27.45 673142
2023-08-08 27.01 27.28 26.68 27.13 464865
2023-08-09 27.03 27.03 26.45 26.64 542952
2023-08-10 26.87 26.96 25.97 26.04 1113103
2023-08-11 25.73 25.73 25.20 25.35 506325
2023-08-14 25.00 25.46 24.76 25.45 518655
2023-08-15 25.30 25.65 24.87 24.91 761896
2023-08-16 24.90 25.35 24.65 25.02 700055
2023-08-17 24.91 25.21 24.84 25.03 770014
2023-08-18 24.73 25.17 24.61 24.71 666556
2023-08-21 24.71 25.53 24.45 25.35 538329
2023-08-22 25.73 25.83 25.06 25.53 484351
2023-08-23 25.48 26.21 25.32 26.10 528469
2023-08-24 26.17 26.46 25.01 25.03 911529
2023-08-25 25.05 25.49 24.81 25.31 599797
2023-08-28 25.51 26.11 25.37 26.00 1165007
2023-08-29 25.96 26.41 25.85 26.10 933518
2023-08-30 25.96 26.07 25.39 25.53 875252
2023-08-31 25.51 26.40 25.44 26.15 866467
2023-09-01 26.36 26.88 26.22 26.56 616873
2023-09-05 26.27 26.40 25.34 25.36 724786
2023-09-06 27.04 27.06 25.12 25.60 1395455
2023-09-07 24.07 24.88 23.93 24.66 1689160
2023-09-08 24.78 24.85 23.78 24.21 849863
2023-09-11 23.28 23.28 23.28 23.28 300
2023-09-12 23.21 23.25 22.71 22.72 1117875
2023-09-13 22.68 22.96 22.04 22.87 3454111
2023-09-14 24.20 25.23 23.20 25.18 8974011
2023-09-15 25.09 25.95 24.70 24.98 4152148
2023-09-18 24.81 24.99 24.19 24.29 1379773
2023-09-19 25.02 26.23 24.97 25.07 2690696
2023-09-20 25.08 25.94 24.58 25.48 2405711
2023-09-21 25.24 25.73 24.78 25.22 1173477
2023-09-22 25.52 26.47 25.32 26.13 1164470
2023-09-25 25.93 26.53 25.66 25.96 984261
2023-09-26 25.90 26.39 25.39 25.41 1360970
2023-09-27 25.45 25.61 25.01 25.45 1183022
2023-09-28 25.47 26.24 25.36 26.04 1203371
2023-09-29 26.36 26.60 25.69 25.75 1062099
2023-10-02 25.70 25.95 24.80 25.21 1151050
2023-10-03 25.26 25.67 25.07 25.14 745031
2023-10-04 25.22 25.31 24.36 24.74 1264581
2023-10-05 24.59 24.66 22.29 22.29 2740682
2023-10-06 21.98 23.00 21.98 22.66 2068334
2023-10-09 22.35 22.53 21.74 22.01 1116479
2023-10-10 21.84 23.54 21.84 23.40 1572597
2023-10-11 23.44 23.90 23.11 23.90 1563864
2023-10-12 23.90 23.92 23.05 23.42 1572520
2023-10-13 23.37 23.37 21.66 21.92 1441988
2023-10-16 21.86 22.47 21.76 22.40 1353609
2023-10-17 21.89 22.16 21.34 21.49 2426569
2023-10-18 20.92 21.07 19.53 19.92 1800861
2023-10-19 16.63 17.10 15.25 15.98 23292260
2023-10-20 16.22 16.87 15.81 16.49 6340251
2023-10-23 16.38 17.04 15.81 15.82 3599781
2023-10-24 16.29 16.49 15.68 16.10 3240073
2023-10-25 15.69 15.93 15.06 15.28 1890295
2023-10-26 15.31 15.56 14.91 15.34 1097158
2023-10-27 15.31 15.37 14.44 14.50 4386672
2023-10-30 14.36 14.66 13.13 13.69 3873922
2023-10-31 13.73 14.22 13.52 13.96 2002841
2023-11-01 13.76 13.97 13.35 13.43 2111758
2023-11-02 14.03 14.40 13.44 14.27 1907530
2023-11-03 14.60 15.27 14.56 14.72 2204033
2023-11-06 14.79 14.85 14.24 14.60 1201556
2023-11-07 14.48 15.11 14.48 14.80 1315295
2023-11-08 14.77 15.06 14.36 14.55 668203
2023-11-09 14.62 14.75 13.65 13.77 1439916
2023-11-10 14.02 14.71 13.79 14.60 1491533
2023-11-13 14.35 14.40 13.94 14.33 924736
2023-11-14 15.08 15.76 14.83 15.47 1995505
2023-11-15 15.58 16.36 15.53 15.87 1492296
2023-11-16 15.68 16.06 15.52 15.91 928281
2023-11-17 15.99 16.07 15.55 15.84 2231796
2023-11-20 15.68 16.11 15.39 15.91 917807
2023-11-21 15.65 15.65 15.05 15.06 974299
2023-11-22 15.32 15.86 15.14 15.77 1068914
2023-11-24 15.53 16.15 15.53 16.13 508826
2023-11-27 15.90 16.39 15.68 16.38 1123268
2023-11-28 16.28 16.51 16.08 16.40 2474037
2023-11-29 16.55 17.00 16.15 16.34 1184811
2023-11-30 16.45 16.45 15.87 16.37 1643460
2023-12-01 16.15 16.84 15.63 16.82 1582040
2023-12-04 16.72 17.18 16.58 16.81 1737803
2023-12-05 16.67 16.80 16.19 16.68 2200455
2023-12-06 16.95 17.55 16.65 16.70 3674436
2023-12-07 18.50 20.48 18.03 19.42 9463077
2023-12-08 19.56 20.37 19.23 20.04 3580749
2023-12-11 20.03 21.04 19.81 20.62 3534336
2023-12-12 20.51 20.72 20.22 20.48 2208842
2023-12-13 20.50 21.52 20.17 21.49 1996821
2023-12-14 22.06 23.02 21.93 22.88 3123275
2023-12-15 23.24 23.27 22.19 22.29 3836664
2023-12-18 22.35 22.45 21.82 22.09 1619022
2023-12-19 22.04 22.46 21.64 21.70 1621755
2023-12-20 21.47 22.09 20.97 21.00 1368666
2023-12-21 21.62 22.26 21.56 22.25 1009816
2023-12-22 22.30 22.48 21.92 22.28 736337
2023-12-26 22.48 22.74 22.25 22.56 750123
2023-12-27 22.79 22.79 22.28 22.37 550552
2023-12-28 22.32 22.60 22.12 22.25 1148607
2023-12-29 22.25 22.31 21.79 21.91 496136
2024-01-02 21.66 22.08 21.36 21.64 1774151
2024-01-03 21.15 21.15 20.18 20.46 2062252
2024-01-04 20.03 20.56 19.87 20.40 1073106
2024-01-05 20.36 20.55 20.07 20.47 909211
2024-01-08 20.62 21.15 20.45 21.03 923369
2024-01-09 20.81 21.23 20.69 20.94 828452
2024-01-10 20.79 20.92 20.17 20.60 859863
2024-01-11 20.50 20.75 19.91 20.00 774454
2024-01-12 20.18 20.35 19.05 19.06 703987
2024-01-16 18.80 18.80 18.36 18.55 1460814
2024-01-17 18.22 18.65 18.16 18.48 1941586
2024-01-18 19.05 19.86 18.99 19.85 2240662
2024-01-19 20.02 21.38 19.91 21.20 1507750
2024-01-22 21.51 22.07 21.37 22.04 1427236
2024-01-23 22.44 22.65 22.02 22.35 1044394
2024-01-24 22.60 22.60 21.63 21.92 1269416
2024-01-25 22.30 22.49 21.26 21.26 641666
2024-01-26 21.15 21.50 20.57 20.59 739875
2024-01-29 20.54 21.40 20.23 21.35 553954
2024-01-30 21.14 21.30 20.56 20.77 753767
2024-01-31 20.61 20.71 19.80 19.84 1151957
2024-02-01 19.96 20.07 19.41 19.77 867385
2024-02-02 19.47 19.60 19.15 19.38 630261
2024-02-05 19.30 19.55 18.72 19.32 743998
2024-02-06 19.30 19.56 18.92 19.47 584306
2024-02-07 19.64 20.03 19.34 19.83 646283
2024-02-08 19.93 20.66 19.93 20.26 909632
2024-02-09 20.42 21.19 20.37 21.00 773224
2024-02-12 21.21 21.54 20.93 21.01 1179923
2024-02-13 19.86 19.93 19.12 19.28 2849835
2024-02-14 19.80 20.31 19.55 20.26 1078398
2024-02-15 20.64 20.66 19.76 19.94 960956
2024-02-16 19.95 20.23 19.20 19.92 941358
2024-02-20 19.44 20.35 19.44 20.08 772407
2024-02-21 19.70 20.12 19.39 20.10 623509
2024-02-22 20.51 21.41 20.20 20.83 1480153
2024-02-23 20.69 20.93 19.76 20.30 1164255
2024-02-26 20.34 20.99 20.34 20.66 826205
2024-02-27 20.99 20.99 20.33 20.35 1009001
2024-02-28 20.21 20.56 19.83 20.52 683966
2024-02-29 21.03 21.44 20.82 21.20 1108094
2024-03-01 21.42 22.34 21.07 22.30 1680570
2024-03-04 22.69 22.70 21.70 21.84 1004193
2024-03-05 21.50 21.91 21.48 21.82 726339
2024-03-06 22.38 23.48 22.22 23.32 1184974
2024-03-07 23.58 24.04 23.16 23.71 1255179
2024-03-08 23.99 24.57 23.32 23.35 1896295
2024-03-11 23.17 23.48 22.48 22.57 905934
2024-03-12 22.52 23.41 22.04 23.34 798065
2024-03-13 23.20 23.68 22.75 23.15 903697
2024-03-14 23.32 23.32 22.01 22.44 1240204
2024-03-15 21.86 22.89 21.77 22.85 1556427
2024-03-18 23.14 23.26 22.01 22.53 1059785
2024-03-19 22.06 22.71 21.64 22.42 840272
2024-03-20 22.22 22.73 21.56 22.38 781888
2024-03-21 22.98 23.46 22.75 23.05 888696
2024-03-22 22.90 23.33 22.74 22.92 761344
2024-03-25 22.70 22.88 22.13 22.27 803812
2024-03-26 23.24 25.60 23.17 25.17 3752599
2024-03-27 26.17 28.42 25.78 27.86 9010839
2024-03-28 28.10 28.44 27.13 27.49 5752772
2024-04-01 28.52 30.84 27.75 29.37 8092281
2024-04-02 28.46 28.96 27.52 28.19 2790035
2024-04-03 27.96 32.23 27.64 31.48 5530375
2024-04-04 31.95 35.29 31.58 33.06 7783609
2024-04-05 32.84 33.78 32.10 32.54 3463365
2024-04-08 33.04 35.80 33.04 33.86 5829149
2024-04-09 34.21 35.65 33.26 34.76 4456686
2024-04-10 33.89 35.15 33.14 33.23 4336838
2024-04-11 33.62 35.35 32.50 35.00 3821002
2024-04-12 34.38 34.77 32.45 32.64 3547411
2024-04-15 32.99 33.46 31.83 32.39 6378312
2024-04-16 32.31 33.00 31.70 32.94 2703742
2024-04-17 32.94 33.47 31.98 32.86 2280046
2024-04-18 33.22 33.26 31.76 32.05 2575751
2024-04-19 31.63 32.32 30.53 31.05 2716645
2024-04-22 31.34 32.74 30.97 32.07 2571763
2024-04-23 32.53 33.92 31.79 32.64 4529111
2024-04-24 33.59 33.93 32.66 33.90 2794688
2024-04-25 33.46 35.10 33.29 34.70 1990618
2024-04-26 35.00 35.93 34.21 35.77 1651387
2024-04-29 36.00 37.08 35.26 37.05 2260521
2024-04-30 36.68 38.45 36.53 37.62 3074547
2024-05-01 36.69 39.09 36.22 37.64 2623999
2024-05-02 38.36 38.76 36.75 38.68 2295785
2024-05-03 39.29 39.69 38.65 39.01 1399483
2024-05-06 39.48 39.92 39.02 39.71 1181060
2024-05-07 39.88 40.19 39.42 39.81 1151956
2024-05-08 39.73 41.36 39.51 40.85 1609428
2024-05-09 40.92 41.11 38.37 39.00 1741636
2024-05-10 39.28 40.04 39.09 39.59 1098654
2024-05-13 39.60 39.87 38.57 38.64 1028134
2024-05-14 38.75 40.13 38.51 39.40 1158891
2024-05-15 39.92 40.37 38.52 39.96 1170682
2024-05-16 39.93 40.76 39.79 39.84 906391
2024-05-17 39.92 40.82 39.77 39.95 817472
2024-05-20 40.07 40.59 39.48 40.21 825214
2024-05-21 39.54 41.62 39.50 40.62 1587730
2024-05-22 40.91 41.33 39.62 39.88 953540
2024-05-23 40.80 40.96 38.70 39.38 1016488
2024-05-24 40.01 40.71 39.77 40.25 536769
2024-05-28 40.74 41.39 40.18 40.54 875795
2024-05-29 40.37 42.61 40.01 40.59 1406994
2024-05-30 40.25 40.71 38.21 38.91 1651224
2024-05-31 39.20 40.00 38.18 38.89 2092334
2024-06-03 40.33 40.56 37.71 38.18 1820598
2024-06-04 37.94 38.10 37.01 37.38 2239516
2024-06-05 37.92 38.83 37.50 38.68 2310477
2024-06-06 44.33 46.86 37.51 37.98 6638688
2024-06-07 30.17 32.00 27.52 31.18 11935475
2024-06-10 31.31 33.15 30.00 31.97 3627064
2024-06-11 31.57 32.53 30.62 31.00 2301820
2024-06-12 31.56 32.23 30.06 30.37 3164449
2024-06-13 30.38 30.51 29.33 29.72 2548591
2024-06-14 29.09 29.78 28.89 29.53 1300916
2024-06-17 29.53 30.85 29.41 30.75 1289347
2024-06-18 30.70 30.70 29.32 29.50 1583075
2024-06-20 29.44 29.75 28.98 29.48 1049937
2024-06-21 29.30 30.37 28.88 30.14 2211301
2024-06-24 29.86 30.13 29.27 29.34 991880
2024-06-25 29.43 30.08 28.97 29.76 931747
2024-06-26 29.75 30.62 29.28 29.47 2056186
2024-06-27 29.51 29.54 28.29 28.69 1589396
2024-06-28 28.95 30.40 28.95 29.88 3923016
2024-07-01 29.93 31.51 29.44 31.50 1513615
2024-07-02 31.62 32.86 31.32 32.79 1390368
2024-07-03 33.03 33.11 32.08 32.28 708202
2024-07-05 32.39 33.62 32.12 33.02 865109
2024-07-08 33.28 34.31 33.16 33.82 1703269
2024-07-09 34.07 34.50 33.30 33.70 1096870
2024-07-10 34.13 35.28 33.71 35.14 947553
2024-07-11 35.65 37.47 35.58 36.90 2133512
2024-07-12 36.22 37.00 35.51 35.86 2453801
2024-07-15 36.28 36.92 35.03 36.45 1736690
2024-07-16 36.66 36.81 34.93 36.33 1490615
2024-07-17 35.00 35.08 32.50 33.04 2407123
2024-07-18 33.51 33.75 31.85 32.46 1348444
2024-07-19 32.33 32.33 31.34 31.66 1284409
2024-07-22 32.44 33.14 31.57 33.05 1283470
2024-07-23 32.49 33.89 32.34 33.41 749739
2024-07-24 32.53 33.34 32.03 32.11 960668
2024-07-25 32.21 32.21 28.64 28.91 4252799
2024-07-26 29.53 31.03 29.29 30.99 1733151
2024-07-29 31.62 32.10 31.19 31.65 1054340
2024-07-30 31.81 31.94 30.04 30.16 1549813
2024-07-31 31.15 32.68 30.83 31.72 2071033
2024-08-01 31.56 31.87 29.99 30.81 1796534
2024-08-02 29.35 31.07 29.26 30.49 1477526
2024-08-05 28.00 29.34 27.56 28.00 2864526
2024-08-06 28.09 29.42 27.68 28.79 1581791
2024-08-07 29.69 29.89 27.25 27.61 1355740
2024-08-08 28.25 29.68 27.87 29.64 1973116
2024-08-09 29.39 30.41 29.20 30.25 1481295
2024-08-12 30.28 30.69 29.45 30.08 1403171
2024-08-13 30.56 33.74 30.52 33.34 2208007
2024-08-14 34.00 34.04 32.59 33.42 1444921
2024-08-15 34.52 36.28 34.32 35.96 1447394
2024-08-16 35.90 36.58 35.55 35.90 1144220
2024-08-19 35.94 36.03 34.83 36.00 1082121
2024-08-20 35.81 36.60 35.38 36.34 779288
2024-08-21 36.89 37.21 36.04 36.44 1206842
2024-08-22 36.59 36.83 35.24 35.30 931280
2024-08-23 36.17 36.93 35.68 36.91 1314162
2024-08-26 36.89 37.55 36.38 37.03 1115332
2024-08-27 36.66 38.52 36.02 38.16 2476546
2024-08-28 40.50 42.75 37.51 42.43 5826192
2024-08-29 42.40 43.92 41.95 43.53 3069362
2024-08-30 44.39 45.21 43.55 43.82 2381263
2024-09-03 42.80 43.29 41.42 41.58 1868259
2024-09-04 41.03 43.38 40.67 42.48 1542460
2024-09-05 41.56 43.13 41.21 42.17 1699931
2024-09-06 42.58 42.66 39.15 39.46 1729815
2024-09-09 39.50 41.15 39.48 40.11 1274193
2024-09-10 40.39 40.44 38.69 39.35 848054
2024-09-11 39.57 40.88 39.10 40.70 1402098
2024-09-12 40.76 41.56 40.32 40.59 912324
2024-09-13 41.17 41.79 40.80 41.63 1056914
2024-09-16 41.00 41.44 39.56 40.06 964486
2024-09-17 40.76 42.76 40.44 42.47 1348064
2024-09-18 42.47 45.04 42.18 44.03 2373141
2024-09-19 45.61 47.49 44.35 46.09 3706301
2024-09-20 46.14 46.69 45.50 46.00 5623999
2024-09-23 46.12 46.25 44.30 46.22 1161182
2024-09-24 46.87 47.81 46.33 47.60 1332448
2024-09-25 47.36 48.24 46.92 47.47 1153184
2024-09-26 49.20 49.53 46.70 47.40 1528353
2024-09-27 47.50 47.67 45.88 46.35 824137
2024-09-30 45.57 46.69 44.65 45.66 1507809
2024-10-01 45.53 45.68 41.92 42.08 2184874
2024-10-02 41.85 43.31 40.59 41.06 2896908
2024-10-03 40.56 41.18 39.44 40.58 2067425
2024-10-04 41.35 42.70 41.28 41.68 1615611
2024-10-07 41.27 43.42 41.27 43.36 2283734
2024-10-08 43.69 44.22 42.40 42.43 1329325
2024-10-09 42.52 43.05 40.63 41.14 1557907
2024-10-10 40.85 42.62 40.74 42.57 1831036
2024-10-11 42.38 44.61 42.15 44.00 1130909
2024-10-14 44.39 45.65 44.06 45.38 1341175
2024-10-15 45.28 46.04 43.65 44.14 1528845
2024-10-16 44.86 45.80 43.36 45.02 1051807
2024-10-17 45.77 46.77 43.95 43.96 1557573
2024-10-18 44.13 44.57 41.94 43.88 1375641
2024-10-21 43.88 44.40 43.04 43.95 726258
2024-10-22 43.84 45.37 43.47 44.07 930220
2024-10-23 43.85 45.39 43.74 44.80 748235
2024-10-24 44.82 45.02 43.90 44.11 979577
2024-10-25 44.55 46.19 43.90 45.47 1037580
2024-10-28 45.56 46.32 44.90 44.97 652544
2024-10-29 44.73 48.09 44.51 47.76 1533865
2024-10-30 46.85 48.15 46.11 46.84 1088792
2024-10-31 46.17 46.26 44.02 44.19 1439704
2024-11-01 44.47 45.82 44.33 44.54 815389
2024-11-04 44.40 44.80 43.07 43.92 556076
2024-11-05 43.94 47.24 43.75 47.04 1230746
2024-11-06 48.11 49.85 47.55 47.74 1270725
2024-11-07 48.26 50.62 48.01 50.58 1358125
2024-11-08 50.86 52.98 50.25 52.82 1206421
2024-11-11 52.81 53.22 49.90 50.68 1031939
2024-11-12 50.36 50.72 48.57 49.22 652420
2024-11-13 49.03 50.20 48.41 49.01 1018298
2024-11-14 49.52 50.50 47.08 47.33 1126158
2024-11-15 46.92 46.92 43.30 44.10 1881679
2024-11-18 43.78 46.20 43.78 45.84 857177
2024-11-19 45.26 48.11 45.19 47.24 1144767
2024-11-20 47.50 49.26 46.32 49.17 773167
2024-11-21 49.37 52.25 49.37 50.90 1219676
2024-11-22 50.80 52.17 49.90 50.89 1613782
2024-11-25 52.37 53.74 51.50 53.44 3896707
2024-11-26 63.50 66.64 57.51 63.11 6885047
2024-11-27 62.75 65.12 61.40 64.20 2766536
2024-11-29 64.69 65.33 62.75 64.04 1113717
2024-12-02 64.61 64.97 61.74 62.68 1752521
2024-12-03 62.79 67.00 61.34 66.95 1812406
2024-12-04 68.00 70.27 66.05 69.10 2497611
2024-12-05 66.46 68.20 64.62 65.38 2198098
2024-12-06 65.80 67.32 63.00 66.12 6944777
2024-12-09 65.30 66.25 62.52 64.94 5414519
2024-12-10 63.98 65.08 61.46 62.90 3407134
2024-12-11 63.31 64.54 61.29 64.11 1334875
2024-12-12 64.01 65.96 63.00 64.54 1207362
2024-12-13 66.05 68.96 64.74 65.15 2039799
2024-12-16 66.05 68.87 65.72 68.27 2022437
2024-12-17 67.92 67.92 64.13 65.73 2191453
2024-12-18 66.71 67.02 61.73 62.92 1584956
2024-12-19 63.41 64.17 62.29 63.58 1538238
2024-12-20 62.33 65.73 62.26 63.55 3671350
2024-12-23 64.20 64.66 62.00 62.88 1055694
2024-12-24 63.85 64.75 63.16 64.49 350851
2024-12-26 63.95 66.28 63.13 65.67 751149
2024-12-27 65.01 65.15 62.10 63.33 1011189
2024-12-30 62.02 63.02 61.14 61.70 870175
2024-12-31 62.36 62.80 61.19 61.85 804192
2025-01-02 62.53 63.43 61.37 62.10 1006027
2025-01-03 63.20 66.31 62.72 66.13 1773543
2025-01-06 68.00 68.25 66.44 67.49 1185387
2025-01-07 67.61 68.80 64.50 65.15 1101360
2025-01-08 64.00 67.66 63.59 67.60 1305321
2025-01-10 65.90 66.78 63.96 66.15 1503362
2025-01-13 64.01 66.22 63.15 65.35 1002836
2025-01-14 67.10 67.83 64.37 64.48 936006
2025-01-15 66.94 73.96 66.22 72.51 4270844
2025-01-16 72.66 72.87 67.70 68.93 3401476
2025-01-17 71.50 75.75 70.64 75.00 2812384
2025-01-21 76.23 77.24 73.78 77.15 1643400
2025-01-22 78.89 79.52 75.17 76.00 1694438
2025-01-23 74.88 76.59 74.00 75.91 1316269
2025-01-24 75.75 75.93 72.96 73.02 1055540
2025-01-27 65.50 66.00 53.25 57.33 5370398
2025-01-28 58.23 61.18 57.75 61.11 2704270
2025-01-29 61.22 61.31 58.70 60.30 1724387
2025-01-30 62.47 67.93 62.42 67.69 2460331
2025-01-31 68.32 69.12 64.84 66.96 2342030
2025-02-03 63.24 65.57 62.31 63.46 1519079
2025-02-04 63.54 66.30 63.54 66.22 1923327
2025-02-05 66.19 67.85 64.60 66.46 1121269
2025-02-06 66.25 66.50 60.17 60.50 2730879
2025-02-07 58.56 58.95 50.57 54.51 7260275
2025-02-10 39.99 40.30 36.00 37.60 19354373
2025-02-11 37.19 38.22 35.97 38.18 5847295
2025-02-12 36.90 37.67 35.91 36.65 4107638
2025-02-13 36.93 37.52 36.13 36.73 2409963
2025-02-14 36.87 37.43 36.11 37.38 2182462
2025-02-18 37.47 37.76 36.25 37.05 2337228
2025-02-19 37.34 38.09 37.03 37.89 2514949
2025-02-20 37.99 39.86 37.91 38.71 2637309
2025-02-21 38.93 39.40 37.07 37.10 2267594
2025-02-24 37.01 37.47 35.27 36.67 1992422
2025-02-25 36.50 37.43 35.69 36.82 1527560
2025-02-26 37.52 39.23 37.30 38.88 2385011
2025-02-27 39.70 39.70 34.95 35.06 2066427
2025-02-28 34.73 38.60 34.25 38.19 3175269
2025-03-03 38.71 38.90 34.96 35.58 2369457
2025-03-04 35.43 37.22 34.60 36.05 2129978
2025-03-05 36.41 37.28 35.51 36.84 1481081
2025-03-06 35.26 36.14 32.26 32.33 2839000
2025-03-07 32.54 33.55 29.98 33.50 4056944
2025-03-10 32.60 33.34 31.03 31.44 2823592
2025-03-11 32.35 33.18 31.54 32.20 2927257
2025-03-12 33.56 34.31 32.35 33.85 2956686
2025-03-13 33.74 33.83 32.19 32.71 3298105
2025-03-14 37.26 39.78 35.45 39.60 8103943
2025-03-17 39.94 40.60 38.14 39.43 3619522
2025-03-18 39.54 39.75 38.01 38.65 2176495
2025-03-19 38.97 42.34 38.70 41.61 3184942
2025-03-20 40.99 41.72 40.38 40.64 2596205
2025-03-21 39.67 40.16 39.11 39.62 3375576
2025-03-24 40.39 41.49 40.16 40.34 1470094
2025-03-25 40.20 40.53 39.41 40.07 1768922
2025-03-26 39.82 40.20 38.07 38.69 1513425
2025-03-27 37.92 38.60 36.91 36.95 1889323
2025-03-28 36.55 36.86 34.62 35.05 2156136
2025-03-31 33.79 34.65 32.54 34.40 2855509
2025-04-01 34.80 35.13 33.56 34.86 2320736
2025-04-02 33.80 37.36 33.76 36.62 1691853
2025-04-03 33.57 34.00 29.56 29.71 4204895
2025-04-04 27.82 28.23 25.17 28.01 3816682
2025-04-07 26.01 31.10 25.59 28.31 3018061
2025-04-08 30.29 30.56 24.72 25.86 4084937
2025-04-09 26.22 30.71 25.40 29.98 4553833
2025-04-10 28.72 29.14 26.58 27.00 3226893
2025-04-11 27.00 27.25 25.54 26.60 3042508
2025-04-14 27.68 28.31 26.43 27.00 2464746
2025-04-15 26.93 28.08 26.93 27.30 1593863
2025-04-16 26.00 26.63 25.40 25.99 2808702
2025-04-17 26.09 26.80 25.75 26.24 1919586
2025-04-21 25.23 25.74 24.05 24.34 2504958
2025-04-22 24.71 25.69 24.46 24.69 1909705
2025-04-23 27.09 28.75 26.85 27.15 3187318
2025-04-24 27.90 29.88 27.60 29.34 2175961
2025-04-25 29.04 30.67 28.91 30.03 1830049
2025-04-28 29.71 30.30 29.32 29.93 1918976
2025-04-29 29.51 31.36 29.45 31.19 2748179
2025-04-30 29.56 31.30 29.29 31.25 2196933
2025-05-01 32.37 33.28 32.30 32.34 2790222
2025-05-02 33.18 34.38 32.77 34.13 3072298
2025-05-05 33.25 34.82 33.25 34.66 2637190
2025-05-06 33.55 34.66 33.06 33.90 1963744
2025-05-07 33.68 34.42 33.06 34.37 1359866
2025-05-08 35.40 35.84 34.16 34.73 1324663
2025-05-09 35.30 35.74 34.85 35.07 1409461
2025-05-12 37.95 38.68 37.52 38.22 2603367
2025-05-13 38.64 39.87 38.54 39.54 1745375
2025-05-14 39.97 40.36 39.28 39.93 2025241
2025-05-15 39.21 39.88 38.67 39.64 1045318
2025-05-16 39.52 40.69 39.25 40.42 1443846
2025-05-19 39.01 40.16 38.93 40.14 1057530
2025-05-20 39.82 40.23 39.30 39.35 1282846
2025-05-21 38.90 40.14 38.28 38.51 2394996
2025-05-22 38.48 38.80 37.65 37.79 1515276
2025-05-23 36.66 37.83 36.37 37.28 1649202
2025-05-27 38.75 39.09 38.04 38.78 4136941
2025-05-28 38.12 38.35 35.26 37.01 4888976
2025-05-29 38.20 38.27 35.27 35.76 2378253
2025-05-30 35.20 37.57 34.59 37.33 3323132
2025-06-02 37.31 37.56 36.10 37.50 2478853
2025-06-03 37.75 38.67 36.92 38.11 1747404
2025-06-04 38.46 39.10 37.45 38.35 2014042
2025-06-05 38.59 38.67 37.21 37.58 1427267
2025-06-06 38.26 38.43 37.03 37.85 1521313
2025-06-09 38.40 41.57 38.14 41.35 3515771
2025-06-10 41.56 42.93 41.48 42.16 2513582
2025-06-11 42.56 42.92 41.30 41.94 1654845
2025-06-12 41.39 41.91 40.84 41.89 1567551
2025-06-13 40.44 41.00 39.07 39.14 1940488
2025-06-16 40.25 41.74 40.25 40.87 1280275
2025-06-17 40.11 41.73 39.97 40.23 1682258
2025-06-18 40.48 42.60 40.24 41.91 2339574
2025-06-20 41.93 42.18 40.78 41.88 2160194
2025-06-23 41.39 42.57 40.25 41.06 1523298
2025-06-24 41.93 43.79 41.62 43.66 1847165
2025-06-25 43.78 44.55 42.58 44.49 2678751
2025-06-26 44.74 45.70 44.60 45.62 1726368
2025-06-27 45.87 45.98 44.25 44.91 3631119

Explore More About SMTC