TAP Historical Prices

Summary

Key Stock Metrics

46.94

(June 27, 2025)

52-Week Low

64.66

(March 10, 2025)

52-Week High

112.19

(October 14, 2016)

All-Time High

50.69

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-10-27 10.81 10.81 10.69 10.81 84400
1993-10-28 10.81 10.81 10.63 10.63 254600
1993-10-29 10.63 10.69 10.25 10.44 207800
1993-11-01 10.31 10.44 9.00 9.00 105000
1993-11-02 8.50 9.00 8.13 8.88 756400
1993-11-03 9.00 9.25 8.88 9.00 154000
1993-11-04 9.06 9.06 8.50 8.75 307000
1993-11-05 8.50 8.63 8.00 8.50 720600
1993-11-08 8.50 8.50 8.31 8.50 145400
1993-11-09 8.44 8.88 8.44 8.88 285200
1993-11-10 8.88 8.88 8.56 8.63 244200
1993-11-11 8.63 8.94 8.50 8.69 270800
1993-11-12 8.81 8.81 8.44 8.50 58400
1993-11-15 8.69 8.69 8.38 8.38 122000
1993-11-16 8.63 8.63 8.38 8.63 302800
1993-11-17 8.63 8.63 8.00 8.00 372400
1993-11-18 8.19 8.25 8.00 8.25 176200
1993-11-19 8.25 8.38 8.13 8.38 174600
1993-11-22 8.19 8.63 8.19 8.63 180400
1993-11-23 8.50 8.75 8.50 8.69 176000
1993-11-24 8.63 8.88 8.63 8.88 40400
1993-11-26 8.63 8.88 8.63 8.88 7200
1993-11-29 8.69 8.88 8.63 8.63 42800
1993-11-30 8.63 8.75 8.63 8.69 109200
1993-12-01 8.88 8.88 8.63 8.75 71600
1993-12-02 8.63 8.88 8.63 8.88 26400
1993-12-03 8.88 8.88 8.44 8.69 134800
1993-12-06 8.44 8.63 8.44 8.56 168000
1993-12-07 8.63 8.63 8.38 8.50 183600
1993-12-08 8.63 8.63 8.06 8.25 165400
1993-12-09 8.25 8.50 8.25 8.25 138600
1993-12-10 8.38 8.50 7.88 7.88 386600
1993-12-13 8.06 8.06 7.63 7.88 419800
1993-12-14 7.94 7.94 7.50 7.63 342000
1993-12-15 7.50 7.75 7.50 7.50 370600
1993-12-16 7.56 7.75 7.50 7.56 285600
1993-12-17 7.50 7.88 7.50 7.81 316600
1993-12-20 7.69 8.00 7.69 8.00 182400
1993-12-21 7.81 8.00 7.81 8.00 100000
1993-12-22 8.00 8.06 7.81 8.06 185800
1993-12-23 8.13 8.25 7.88 7.88 128600
1993-12-27 7.88 8.19 7.88 8.19 57800
1993-12-28 8.25 8.25 7.94 8.19 133200
1993-12-29 8.13 8.44 8.13 8.25 52800
1993-12-30 8.44 8.50 8.00 8.13 275200
1993-12-31 8.13 8.13 7.88 8.13 286800
1994-01-03 8.19 8.25 8.00 8.06 106400
1994-01-04 8.25 8.38 8.13 8.19 80600
1994-01-05 8.19 8.44 8.19 8.25 90200
1994-01-06 8.44 8.44 7.81 8.06 306200
1994-01-07 8.06 8.06 7.88 8.06 98000
1994-01-10 8.13 8.19 7.94 8.13 115200
1994-01-11 8.00 8.25 8.00 8.19 35800
1994-01-12 8.06 8.25 8.00 8.13 70000
1994-01-13 8.00 8.19 7.81 7.88 294400
1994-01-14 7.81 7.94 7.75 7.94 75800
1994-01-17 7.75 7.94 7.75 7.75 116600
1994-01-18 7.94 7.94 7.63 7.81 232000
1994-01-19 7.69 7.81 7.44 7.63 405200
1994-01-20 7.63 7.75 7.50 7.75 330200
1994-01-21 7.75 8.00 7.44 7.81 866200
1994-01-24 7.75 7.94 7.63 7.63 464000
1994-01-25 7.75 7.88 7.63 7.81 207200
1994-01-26 7.88 8.06 7.69 7.94 310400
1994-01-27 7.94 7.94 7.69 7.88 320600
1994-01-28 7.94 7.94 7.69 7.94 286400
1994-01-31 7.94 8.00 7.81 7.94 140800
1994-02-01 7.81 7.94 7.63 7.81 140000
1994-02-02 7.63 7.81 7.56 7.56 163400
1994-02-03 7.56 7.81 7.56 7.81 410000
1994-02-04 7.81 7.88 7.69 7.75 189200
1994-02-07 7.63 7.75 7.63 7.75 144800
1994-02-08 7.75 8.06 7.63 8.00 136400
1994-02-09 8.00 8.13 7.81 8.13 38000
1994-02-10 8.06 8.13 7.81 8.00 144000
1994-02-11 8.06 8.06 7.81 8.00 51600
1994-02-14 8.06 8.06 7.75 7.88 111200
1994-02-15 7.75 8.06 7.75 7.94 314400
1994-02-16 7.94 8.44 7.94 8.25 849000
1994-02-17 8.44 8.50 8.25 8.50 66600
1994-02-18 8.25 8.69 8.25 8.50 531600
1994-02-22 8.50 8.88 8.50 8.63 150600
1994-02-23 8.81 8.81 8.56 8.63 275400
1994-02-24 8.56 9.00 8.56 9.00 379800
1994-02-25 8.81 9.31 8.81 9.13 303800
1994-02-28 9.06 9.44 9.06 9.31 292600
1994-03-01 9.44 9.50 9.19 9.50 400800
1994-03-02 9.38 9.50 9.13 9.31 136800
1994-03-03 9.25 9.50 9.25 9.25 1049600
1994-03-04 9.25 9.50 9.25 9.25 169400
1994-03-07 9.25 9.50 9.25 9.38 265800
1994-03-08 9.44 9.50 9.25 9.50 198600
1994-03-09 9.50 9.50 9.25 9.50 23600
1994-03-10 9.31 9.56 9.25 9.44 119000
1994-03-11 9.50 9.56 9.38 9.44 208200
1994-03-14 9.38 9.50 9.31 9.44 350200
1994-03-15 9.38 9.50 9.38 9.50 690400
1994-03-16 9.38 9.50 9.38 9.44 312200
1994-03-17 9.44 9.63 9.38 9.50 633200
1994-03-18 9.63 9.63 9.38 9.44 464200
1994-03-21 9.44 9.50 9.19 9.19 276000
1994-03-22 9.13 9.38 9.13 9.25 85600
1994-03-23 9.13 9.56 9.13 9.44 252000
1994-03-24 9.56 9.56 9.38 9.38 38400
1994-03-25 9.50 9.50 9.25 9.25 222000
1994-03-28 9.25 9.38 9.06 9.19 222000
1994-03-29 9.13 9.25 9.13 9.25 1325800
1994-03-30 9.06 9.25 8.81 8.81 203000
1994-03-31 8.81 9.19 8.75 9.06 196600
1994-04-04 8.75 9.56 8.75 9.38 914200
1994-04-05 9.56 9.63 9.31 9.38 196400
1994-04-06 9.50 9.50 9.13 9.30 480400
1994-04-07 9.13 9.25 9.00 9.00 105200
1994-04-08 8.94 9.13 8.81 8.88 159000
1994-04-11 8.88 9.13 8.88 9.13 186600
1994-04-12 8.94 9.13 8.94 8.94 101000
1994-04-13 9.06 9.06 8.81 9.00 247200
1994-04-14 8.94 9.06 8.77 8.94 782600
1994-04-15 9.06 9.06 8.94 8.96 306200
1994-04-18 9.13 9.25 8.88 9.00 194000
1994-04-19 8.94 9.13 8.81 9.00 226400
1994-04-20 8.88 9.13 8.88 9.00 79000
1994-04-21 9.19 9.44 9.06 9.25 164400
1994-04-22 9.25 9.50 9.25 9.25 74800
1994-04-25 9.50 9.56 9.31 9.56 418800
1994-04-26 9.38 9.56 9.25 9.38 86600
1994-04-28 9.38 9.56 9.31 9.44 301400
1994-04-29 9.31 9.56 9.31 9.31 189000
1994-05-02 9.56 9.56 9.31 9.34 190400
1994-05-03 9.31 9.56 9.31 9.56 156400
1994-05-04 9.38 9.63 9.34 9.56 55200
1994-05-05 9.44 9.63 9.38 9.50 36600
1994-05-06 9.31 9.38 9.25 9.38 45800
1994-05-09 9.38 9.63 9.25 9.63 813600
1994-05-10 9.63 9.69 9.50 9.69 300400
1994-05-11 9.56 9.69 9.38 9.50 91600
1994-05-12 9.38 9.50 9.31 9.31 149200
1994-05-13 9.31 9.44 9.31 9.31 68800
1994-05-16 9.25 9.69 9.25 9.56 201000
1994-05-17 9.75 9.75 9.44 9.44 18400
1994-05-18 9.50 9.63 9.50 9.50 87000
1994-05-19 9.50 9.88 9.50 9.75 227400
1994-05-20 9.69 9.94 9.63 9.63 320800
1994-05-23 9.63 9.69 9.31 9.44 217600
1994-05-24 9.50 9.50 9.31 9.31 340400
1994-05-25 9.31 9.44 9.31 9.31 97400
1994-05-26 9.50 9.88 9.38 9.75 204800
1994-05-27 9.63 10.13 9.63 10.00 155200
1994-05-31 9.88 10.00 9.81 9.88 72600
1994-06-01 9.81 9.88 9.63 9.63 136600
1994-06-02 9.75 9.88 9.63 9.88 172400
1994-06-03 9.75 9.85 9.69 9.75 644000
1994-06-06 9.88 9.88 9.44 9.44 192200
1994-06-07 9.44 9.63 9.44 9.44 46600
1994-06-08 9.63 9.63 9.44 9.44 20200
1994-06-09 9.63 9.63 9.44 9.63 50800
1994-06-10 9.44 9.88 9.44 9.88 103000
1994-06-13 9.75 9.81 9.63 9.63 64600
1994-06-14 9.63 9.69 9.50 9.63 360400
1994-06-15 9.63 9.69 9.63 9.63 86000
1994-06-16 9.63 9.94 9.63 9.94 119800
1994-06-17 9.94 10.06 9.88 10.00 133400
1994-06-20 9.94 10.00 9.63 9.81 93400
1994-06-21 9.65 9.81 9.56 9.56 116400
1994-06-22 9.63 9.69 9.44 9.56 73000
1994-06-23 9.44 9.63 9.44 9.44 42200
1994-06-24 9.44 9.56 9.44 9.56 344600
1994-06-27 9.44 9.56 9.44 9.44 60400
1994-06-28 9.44 9.56 9.31 9.34 55800
1994-06-29 9.41 9.44 8.75 8.81 143000
1994-06-30 8.75 8.94 8.56 8.75 142600
1994-07-01 8.63 8.75 8.56 8.59 93600
1994-07-05 8.56 8.75 8.56 8.69 135400
1994-07-06 8.56 8.88 8.56 8.81 83000
1994-07-07 8.69 8.88 8.63 8.69 69400
1994-07-08 8.63 8.75 8.44 8.44 57400
1994-07-11 8.56 8.94 8.56 8.94 138600
1994-07-12 8.81 9.13 8.81 9.00 182000
1994-07-13 9.00 9.31 9.00 9.13 120800
1994-07-14 9.38 9.63 9.25 9.56 158200
1994-07-15 9.63 9.75 9.50 9.63 72200
1994-07-18 9.50 9.81 9.50 9.81 120200
1994-07-19 9.81 10.00 9.63 10.00 272000
1994-07-20 9.75 10.00 9.63 9.63 90600
1994-07-21 9.56 10.25 9.56 10.00 460000
1994-07-22 10.00 10.44 10.00 10.13 343400
1994-07-25 10.31 10.31 10.00 10.25 128000
1994-07-26 10.00 10.25 10.00 10.00 74600
1994-07-27 10.00 10.13 9.81 10.00 75200
1994-07-28 9.81 10.00 9.81 9.94 133200
1994-07-29 9.91 10.19 9.81 10.00 96600
1994-08-01 10.00 10.19 10.00 10.19 82200
1994-08-02 10.06 10.19 10.00 10.06 76000
1994-08-03 10.00 10.19 9.63 9.63 194600
1994-08-04 9.56 9.81 9.56 9.59 99200
1994-08-05 9.63 9.88 9.50 9.88 146600
1994-08-08 9.75 10.38 9.75 10.19 414000
1994-08-09 10.19 10.31 10.06 10.06 156000
1994-08-10 10.06 10.38 10.06 10.16 143200
1994-08-11 10.06 10.19 9.81 9.88 285800
1994-08-12 9.75 10.13 9.75 10.13 144600
1994-08-15 10.13 10.13 9.94 9.94 110200
1994-08-16 9.94 10.06 9.94 9.94 139800
1994-08-17 10.06 10.13 9.88 9.94 75600
1994-08-18 9.90 9.94 9.69 9.69 71800
1994-08-19 9.81 9.81 9.69 9.69 43400
1994-08-22 9.81 9.81 9.63 9.63 45600
1994-08-23 9.63 9.88 9.63 9.81 118200
1994-08-24 9.81 10.00 9.81 9.98 100200
1994-08-25 9.81 10.13 9.75 10.06 103800
1994-08-26 10.06 10.13 9.94 10.03 94200
1994-08-29 9.88 10.19 9.88 10.19 98600
1994-08-30 9.94 10.19 9.94 10.19 74800
1994-08-31 9.94 10.19 9.94 10.19 121400
1994-09-01 9.88 10.13 9.88 10.00 51400
1994-09-02 10.13 10.13 9.81 9.94 300400
1994-09-06 9.75 9.94 9.75 9.94 27600
1994-09-07 9.75 9.94 9.75 9.88 91200
1994-09-08 9.88 9.94 9.75 9.88 64200
1994-09-09 9.94 10.13 9.75 9.94 58800
1994-09-12 9.77 10.00 9.75 9.94 55800
1994-09-13 9.81 10.25 9.81 10.19 189000
1994-09-14 10.06 10.19 9.88 10.00 162200
1994-09-15 10.00 10.13 9.88 10.06 104400
1994-09-16 9.94 10.06 9.88 9.94 152000
1994-09-19 9.94 10.06 9.94 10.06 66200
1994-09-20 9.88 10.00 9.75 9.75 75800
1994-09-21 9.71 9.81 9.56 9.56 45400
1994-09-22 9.69 9.69 9.44 9.44 52000
1994-09-23 9.56 9.56 9.19 9.38 285000
1994-09-26 9.19 9.63 9.19 9.63 78000
1994-09-27 9.44 9.69 9.31 9.44 88400
1994-09-28 9.31 9.50 9.31 9.44 57400
1994-09-29 9.50 9.50 9.19 9.25 95600
1994-09-30 9.16 9.50 9.16 9.25 118000
1994-10-03 9.38 9.50 9.19 9.25 50400
1994-10-04 9.25 9.50 9.25 9.38 84800
1994-10-05 9.34 9.50 9.25 9.38 194600
1994-10-06 9.25 9.38 9.19 9.22 132600
1994-10-07 9.19 9.31 9.13 9.19 93200
1994-10-10 9.19 9.22 8.88 8.94 162200
1994-10-11 9.13 9.13 8.88 8.88 83000
1994-10-12 8.88 9.06 8.75 8.81 221400
1994-10-13 9.00 9.00 8.81 8.94 57000
1994-10-14 8.81 8.94 8.50 8.75 206000
1994-10-17 8.75 9.00 8.63 8.81 213200
1994-10-18 8.75 8.88 8.75 8.88 49000
1994-10-19 8.88 9.25 8.75 9.06 251600
1994-10-20 9.09 9.19 8.94 9.06 240800
1994-10-21 9.00 9.00 8.81 9.00 79800
1994-10-24 8.75 9.00 8.63 8.69 88800
1994-10-25 8.63 8.88 8.50 8.56 347200
1994-10-26 8.69 8.69 8.50 8.63 164200
1994-10-27 8.56 8.63 8.50 8.56 35200
1994-10-28 8.63 8.75 8.44 8.56 215600
1994-10-31 8.56 8.75 8.44 8.63 292800
1994-11-01 8.75 8.81 8.50 8.56 149400
1994-11-02 8.56 8.88 8.56 8.69 166800
1994-11-03 8.75 8.75 8.50 8.50 290800
1994-11-04 8.63 8.63 8.31 8.31 144600
1994-11-07 8.31 8.50 8.25 8.44 214600
1994-11-08 8.50 8.56 8.38 8.56 119800
1994-11-09 8.56 8.56 8.38 8.44 332200
1994-11-10 8.50 8.63 8.38 8.56 217400
1994-11-11 8.56 8.63 8.50 8.50 53600
1994-11-14 8.63 8.63 8.25 8.31 121600
1994-11-15 8.44 8.44 8.13 8.19 172600
1994-11-16 8.19 8.63 8.19 8.44 506800
1994-11-17 8.56 8.56 8.38 8.38 176400
1994-11-18 8.50 8.50 8.31 8.50 74800
1994-11-21 8.50 8.50 8.31 8.31 88600
1994-11-22 8.31 8.44 8.13 8.19 197000
1994-11-23 8.06 8.25 8.00 8.25 133400
1994-11-25 8.25 8.25 8.13 8.19 26800
1994-11-28 8.25 8.38 8.19 8.31 64400
1994-11-29 8.19 8.50 8.13 8.19 129200
1994-11-30 8.31 8.31 7.88 7.88 130200
1994-12-01 7.81 8.13 7.75 7.88 231600
1994-12-02 7.88 8.13 7.88 8.00 88000
1994-12-05 7.94 8.13 7.94 8.00 99600
1994-12-06 8.00 8.13 7.88 7.97 60000
1994-12-07 7.88 8.13 7.88 7.88 46600
1994-12-08 8.03 8.06 7.88 7.97 77800
1994-12-09 7.88 8.06 7.69 7.94 286600
1994-12-12 7.97 8.00 7.88 7.94 108400
1994-12-13 7.81 7.94 7.75 7.94 96000
1994-12-14 7.94 7.94 7.88 7.91 76800
1994-12-15 7.94 7.94 7.88 7.94 76400
1994-12-16 7.94 7.94 7.81 7.81 309000
1994-12-19 7.94 7.94 7.81 7.94 137600
1994-12-20 7.94 7.94 7.38 7.63 637000
1994-12-21 7.63 7.63 7.50 7.63 305200
1994-12-22 7.63 7.81 7.50 7.75 497200
1994-12-23 7.75 8.00 7.75 7.94 149600
1994-12-27 8.00 8.00 7.81 8.00 56800
1994-12-28 7.81 8.00 7.81 8.00 115600
1994-12-29 7.81 8.31 7.81 8.31 113000
1994-12-30 8.44 8.63 8.25 8.38 168200
1995-01-03 8.38 8.44 8.31 8.38 81400
1995-01-04 8.50 8.56 8.25 8.25 111800
1995-01-05 8.25 8.38 7.88 7.88 194000
1995-01-06 8.00 8.00 7.84 8.00 371600
1995-01-09 8.00 8.00 7.88 7.91 118400
1995-01-10 8.00 8.00 7.78 7.84 136400
1995-01-11 8.00 8.00 7.81 7.94 327800
1995-01-12 7.81 8.00 7.75 7.75 85800
1995-01-13 7.94 7.94 7.75 7.81 26800
1995-01-16 8.00 8.13 7.81 8.13 59200
1995-01-17 8.19 8.50 8.00 8.44 142000
1995-01-18 8.38 8.44 8.13 8.31 84000
1995-01-19 8.13 8.38 8.06 8.25 193600
1995-01-20 8.25 8.38 8.19 8.28 65200
1995-01-23 8.13 8.25 7.94 8.06 152200
1995-01-24 8.06 8.06 7.88 8.06 350400
1995-01-25 8.00 8.00 7.88 7.88 83200
1995-01-26 7.88 8.06 7.88 7.94 107600
1995-01-27 8.00 8.13 7.88 8.06 30200
1995-01-30 8.13 8.31 7.94 8.25 70400
1995-01-31 8.25 8.38 8.13 8.38 109600
1995-02-01 8.25 8.38 8.19 8.19 67400
1995-02-02 8.31 8.31 8.13 8.13 47400
1995-02-03 8.25 8.31 8.00 8.00 71200
1995-02-06 8.25 8.31 8.19 8.25 52000
1995-02-07 8.31 8.31 8.13 8.13 47200
1995-02-08 8.25 8.25 8.00 8.09 47400
1995-02-09 8.19 8.25 8.00 8.13 89200
1995-02-10 8.13 8.50 8.13 8.31 140600
1995-02-13 8.38 8.44 8.31 8.31 81600
1995-02-14 8.44 8.44 8.25 8.31 80200
1995-02-15 8.13 8.25 7.88 7.94 381200
1995-02-16 8.06 8.34 7.94 8.31 138600
1995-02-17 8.50 8.53 8.31 8.44 202200
1995-02-21 8.38 8.38 8.06 8.19 103800
1995-02-22 8.19 8.25 8.00 8.19 210800
1995-02-23 8.25 8.38 8.13 8.28 80800
1995-02-24 8.13 8.38 8.13 8.25 85200
1995-02-27 8.25 8.25 8.13 8.19 48400
1995-02-28 8.14 8.14 7.94 8.13 199200
1995-03-01 7.94 8.06 7.94 8.06 239800
1995-03-02 7.94 8.19 7.94 8.00 81600
1995-03-03 8.00 8.13 8.00 8.06 57800
1995-03-06 8.13 8.13 7.91 8.13 126800
1995-03-07 8.00 8.19 8.00 8.13 104600
1995-03-08 8.19 8.19 8.00 8.00 23400
1995-03-09 8.00 8.19 8.00 8.19 256800
1995-03-10 8.00 8.25 8.00 8.13 208000
1995-03-13 8.13 8.25 8.13 8.25 50200
1995-03-14 8.13 8.25 8.13 8.16 137800
1995-03-15 8.25 8.25 8.13 8.13 226200
1995-03-16 8.19 8.25 8.13 8.25 77600
1995-03-17 8.25 8.31 8.00 8.00 593800
1995-03-20 8.19 8.19 7.75 7.94 171400
1995-03-21 7.81 7.94 7.75 7.75 271000
1995-03-22 7.81 7.94 7.75 7.75 359600
1995-03-23 7.81 7.81 7.63 7.69 333600
1995-03-24 7.63 7.69 7.56 7.69 593400
1995-03-27 7.69 7.75 7.56 7.63 251400
1995-03-28 7.63 8.13 7.63 8.00 596000
1995-03-29 8.13 8.19 7.88 8.19 189600
1995-03-30 8.00 8.31 8.00 8.13 153800
1995-03-31 8.31 8.38 8.13 8.19 169600
1995-04-03 8.31 8.31 8.06 8.19 296200
1995-04-04 8.06 8.25 8.06 8.25 683400
1995-04-05 8.06 8.25 8.06 8.06 48400
1995-04-06 8.25 8.31 8.06 8.22 101600
1995-04-07 8.22 8.25 8.13 8.25 110200
1995-04-10 8.13 8.31 8.13 8.25 159600
1995-04-11 8.25 8.38 8.19 8.19 88000
1995-04-12 8.19 8.38 8.19 8.38 40200
1995-04-13 8.19 8.44 8.19 8.38 66600
1995-04-17 8.25 8.50 8.13 8.13 571200
1995-04-18 8.13 8.25 8.00 8.06 162400
1995-04-19 8.00 8.13 7.94 8.13 336800
1995-04-20 7.94 8.31 7.94 8.19 195200
1995-04-21 8.31 8.38 8.19 8.25 202400
1995-04-24 8.13 8.31 8.13 8.25 126000
1995-04-25 8.31 8.38 8.13 8.38 215200
1995-04-26 8.38 8.38 8.13 8.13 95000
1995-04-27 8.31 8.31 8.06 8.06 119400
1995-04-28 8.09 8.19 8.00 8.19 250800
1995-05-01 8.19 8.19 8.06 8.19 171600
1995-05-02 8.16 8.19 8.06 8.16 50400
1995-05-03 8.25 8.31 8.13 8.31 83600
1995-05-04 8.19 8.38 8.19 8.34 98800
1995-05-05 8.38 8.38 8.19 8.25 73400
1995-05-08 8.31 8.50 8.25 8.31 132200
1995-05-09 8.31 8.50 8.25 8.25 128600
1995-05-10 8.38 8.38 8.25 8.38 132000
1995-05-11 8.28 8.38 8.19 8.19 267800
1995-05-12 8.31 8.31 8.19 8.31 61800
1995-05-15 8.19 8.38 8.19 8.38 71200
1995-05-16 8.38 8.50 8.19 8.44 135000
1995-05-17 8.31 8.56 8.31 8.47 91800
1995-05-18 8.38 8.56 8.38 8.56 96200
1995-05-19 8.50 8.50 8.31 8.31 139200
1995-05-22 8.50 8.50 8.25 8.38 219200
1995-05-23 8.25 8.50 8.25 8.50 79600
1995-05-24 8.25 8.50 8.25 8.44 141400
1995-05-25 8.31 8.44 8.19 8.38 193200
1995-05-26 8.31 8.50 8.31 8.44 61600
1995-05-30 8.38 8.63 8.38 8.50 203200
1995-05-31 8.63 8.69 8.50 8.63 137200
1995-06-01 8.56 8.69 8.50 8.50 77600
1995-06-02 8.50 8.69 8.44 8.50 146200
1995-06-05 8.50 8.88 8.50 8.88 112200
1995-06-06 8.88 9.06 8.69 8.94 158800
1995-06-07 8.81 9.00 8.81 9.00 50400
1995-06-08 8.81 9.00 8.69 8.69 101600
1995-06-09 8.81 8.81 8.66 8.81 123200
1995-06-12 8.75 9.06 8.75 9.00 199200
1995-06-13 9.00 9.13 8.94 9.06 164200
1995-06-14 9.06 9.06 8.94 9.00 59600
1995-06-15 9.06 9.06 8.81 8.81 178400
1995-06-16 9.00 9.06 8.88 9.00 125200
1995-06-19 8.88 9.06 8.81 8.81 94800
1995-06-20 8.94 9.00 8.81 8.97 104800
1995-06-21 8.81 9.00 8.81 8.81 91800
1995-06-22 8.81 8.88 8.69 8.75 245400
1995-06-23 8.69 8.75 8.63 8.63 308400
1995-06-26 8.63 8.75 8.63 8.69 215800
1995-06-27 8.69 8.69 8.50 8.63 220600
1995-06-28 8.63 8.63 8.44 8.56 145800
1995-06-29 8.06 8.19 7.56 7.81 536400
1995-06-30 7.69 8.19 7.69 8.19 720000
1995-07-03 8.19 8.25 8.00 8.19 77000
1995-07-05 8.00 8.25 8.00 8.13 135200
1995-07-06 8.25 8.38 8.13 8.38 515600
1995-07-07 8.25 8.50 8.25 8.25 110600
1995-07-10 8.44 8.50 8.25 8.31 153800
1995-07-11 8.50 8.50 8.31 8.50 178800
1995-07-12 8.38 8.56 8.38 8.56 259600
1995-07-13 8.50 8.63 8.44 8.56 158000
1995-07-14 8.44 8.63 8.44 8.56 97200
1995-07-17 8.56 8.63 8.50 8.63 110800
1995-07-18 8.50 8.63 8.50 8.50 150600
1995-07-19 8.50 8.94 8.25 8.63 329400
1995-07-20 8.88 8.94 8.63 8.66 502000
1995-07-21 8.88 8.88 8.63 8.88 94000
1995-07-24 8.63 8.88 8.50 8.63 84400
1995-07-25 8.50 8.63 8.13 8.31 335400
1995-07-26 8.44 8.63 8.31 8.63 244200
1995-07-27 8.63 8.63 8.50 8.56 227800
1995-07-28 8.50 8.63 8.50 8.56 46800
1995-07-31 8.50 8.63 8.44 8.63 2448200
1995-08-01 8.56 8.69 8.50 8.63 59400
1995-08-02 8.50 8.69 8.50 8.69 129800
1995-08-03 8.50 8.75 8.38 8.75 145000
1995-08-04 8.75 8.75 8.63 8.75 131000
1995-08-07 8.75 8.81 8.63 8.81 149000
1995-08-08 8.69 8.88 8.69 8.88 218000
1995-08-09 8.75 8.88 8.75 8.88 62600
1995-08-10 8.75 8.88 8.63 8.75 95400
1995-08-11 8.63 8.75 8.38 8.50 93000
1995-08-14 8.63 8.63 8.38 8.50 124000
1995-08-15 8.56 8.56 8.38 8.50 42400
1995-08-16 8.38 8.56 8.38 8.44 72000
1995-08-17 8.56 8.69 8.38 8.59 62200
1995-08-18 8.63 8.75 8.63 8.63 79600
1995-08-21 8.75 8.75 8.50 8.56 244000
1995-08-22 8.50 8.75 8.50 8.50 177000
1995-08-23 8.50 8.63 8.31 8.44 132400
1995-08-24 8.44 8.44 8.31 8.41 66000
1995-08-25 8.44 8.56 8.31 8.44 100200
1995-08-28 8.63 8.63 8.38 8.44 59600
1995-08-29 8.50 8.50 8.31 8.41 78800
1995-08-30 8.50 8.50 8.31 8.50 33400
1995-08-31 8.31 8.50 8.31 8.50 116800
1995-09-01 8.31 8.56 8.31 8.56 57600
1995-09-05 8.56 8.63 8.38 8.44 45200
1995-09-06 8.44 8.63 8.44 8.53 228400
1995-09-07 8.50 8.69 8.38 8.56 235200
1995-09-08 8.56 8.81 8.50 8.75 123800
1995-09-11 8.81 8.88 8.63 8.63 186800
1995-09-12 8.88 8.88 8.63 8.81 55000
1995-09-13 8.75 9.19 8.75 8.94 257600
1995-09-14 8.94 9.13 8.94 9.03 328600
1995-09-15 9.06 9.13 8.94 8.94 371400
1995-09-18 8.94 9.19 8.88 9.06 219000
1995-09-19 9.13 9.13 8.94 8.97 122400
1995-09-20 8.94 9.13 8.94 9.13 90200
1995-09-21 9.13 9.13 8.94 8.94 169600
1995-09-22 8.81 9.00 8.78 8.81 319400
1995-09-25 8.94 9.19 8.81 9.03 201600
1995-09-26 9.13 9.19 8.94 8.97 28600
1995-09-27 8.88 9.06 8.63 8.69 92400
1995-09-28 8.63 9.13 8.63 8.94 256200
1995-09-29 8.88 9.06 8.88 9.06 51800
1995-10-02 9.06 9.06 8.88 9.00 35400
1995-10-03 8.88 9.06 8.56 8.69 109600
1995-10-04 8.63 8.75 8.50 8.56 147200
1995-10-05 8.56 8.81 8.56 8.75 68400
1995-10-06 8.56 8.81 8.56 8.56 46000
1995-10-09 8.56 8.75 8.56 8.75 48200
1995-10-10 8.75 8.81 8.56 8.81 167200
1995-10-11 8.88 8.94 8.69 8.81 86200
1995-10-12 8.88 9.00 8.75 9.00 42000
1995-10-13 8.75 9.06 8.75 9.00 93800
1995-10-16 9.06 9.06 8.88 9.06 33200
1995-10-17 9.06 9.13 8.88 9.13 140200
1995-10-18 9.00 9.13 8.88 9.06 74000
1995-10-19 9.13 9.13 8.81 8.94 101000
1995-10-20 9.13 9.31 8.94 9.19 340000
1995-10-23 9.13 9.13 8.94 9.13 59400
1995-10-24 8.94 9.19 8.94 9.13 32400
1995-10-25 9.19 9.19 8.94 9.13 150200
1995-10-26 8.94 9.25 8.94 9.19 91000
1995-10-27 9.19 9.19 8.94 9.00 63200
1995-10-30 9.19 9.19 9.00 9.00 240000
1995-10-31 9.06 9.19 8.94 8.94 155000
1995-11-01 8.94 9.13 8.94 9.00 129000
1995-11-02 9.09 9.13 8.94 9.03 43200
1995-11-03 8.94 9.13 8.94 8.94 19600
1995-11-06 9.13 9.13 8.94 9.06 50400
1995-11-07 8.94 9.25 8.94 9.13 180000
1995-11-08 9.25 9.25 9.06 9.25 59800
1995-11-09 9.06 9.38 9.06 9.13 323800
1995-11-10 9.31 9.31 9.13 9.13 59200
1995-11-13 9.13 9.38 9.13 9.19 148600
1995-11-14 9.13 9.50 9.13 9.41 483400
1995-11-15 9.31 9.50 9.25 9.44 161600
1995-11-16 9.25 9.63 9.25 9.56 299200
1995-11-17 9.56 9.75 9.50 9.69 180600
1995-11-20 9.75 9.81 9.56 9.56 106600
1995-11-21 9.56 9.81 9.56 9.81 172800
1995-11-22 9.88 10.19 9.88 10.06 735800
1995-11-24 10.06 10.19 10.06 10.16 90600
1995-11-27 10.19 10.31 10.06 10.06 322200
1995-11-28 10.00 10.41 10.00 10.41 270400
1995-11-29 10.31 10.50 10.25 10.44 154400
1995-11-30 10.44 10.44 10.13 10.13 155800
1995-12-01 10.13 10.25 10.06 10.13 192400
1995-12-04 10.06 10.50 10.06 10.38 399200
1995-12-05 10.50 10.63 10.31 10.53 479800
1995-12-06 10.44 10.63 10.44 10.56 93200
1995-12-07 10.44 10.56 10.13 10.13 266400
1995-12-08 10.13 10.50 10.13 10.44 224200
1995-12-11 10.50 10.50 10.25 10.31 166800
1995-12-12 10.31 10.50 10.25 10.31 236200
1995-12-13 10.34 10.38 10.19 10.34 234600
1995-12-14 10.19 10.63 10.19 10.63 531800
1995-12-15 10.75 10.81 10.63 10.75 723600
1995-12-18 10.63 10.75 10.44 10.44 122000
1995-12-19 10.44 10.63 10.31 10.44 301400
1995-12-20 10.44 10.69 10.38 10.63 205600
1995-12-21 10.69 11.00 10.50 10.88 182600
1995-12-22 11.00 11.25 10.88 11.13 347600
1995-12-26 11.13 11.38 11.13 11.28 64000
1995-12-27 11.34 11.63 11.13 11.44 289400
1995-12-28 11.38 11.44 11.25 11.25 131200
1995-12-29 11.44 11.44 11.06 11.06 108600
1996-01-02 11.06 11.19 10.81 11.06 222800
1996-01-03 11.13 11.31 10.75 10.81 353200
1996-01-04 10.81 11.00 10.50 10.56 327600
1996-01-05 10.44 10.63 10.38 10.56 347800
1996-01-08 10.44 10.56 10.44 10.44 42200
1996-01-09 10.44 10.88 10.44 10.88 212400
1996-01-10 10.63 11.25 10.63 11.25 522000
1996-01-11 11.13 11.63 11.13 11.44 272000
1996-01-12 11.50 11.69 11.38 11.63 446000
1996-01-15 11.50 11.63 11.38 11.41 132800
1996-01-16 11.44 11.44 11.25 11.25 46000
1996-01-17 11.19 11.44 11.19 11.38 74000
1996-01-18 11.19 11.56 11.19 11.38 118400
1996-01-19 11.50 11.63 11.38 11.56 260000
1996-01-22 11.50 11.56 11.44 11.56 303200
1996-01-23 11.56 11.69 11.44 11.63 140400
1996-01-24 11.56 11.69 11.56 11.69 167600
1996-01-25 11.56 11.69 11.50 11.63 107000
1996-01-26 11.63 11.63 11.50 11.50 94200
1996-01-29 11.50 11.59 11.44 11.56 143800
1996-01-30 11.56 11.63 11.44 11.44 209200
1996-01-31 11.44 12.00 11.44 12.00 170800
1996-02-01 12.13 12.13 11.88 11.88 472800
1996-02-02 11.94 11.94 10.69 11.00 701400
1996-02-05 10.81 10.94 9.38 9.38 981200
1996-02-06 9.13 9.81 9.00 9.75 570000
1996-02-07 9.75 9.75 9.41 9.50 272000
1996-02-08 9.50 9.75 9.38 9.72 210600
1996-02-09 9.69 9.81 9.63 9.75 272200
1996-02-12 9.81 10.31 9.69 10.31 299800
1996-02-13 10.13 10.56 10.09 10.44 365800
1996-02-14 10.56 10.56 10.38 10.38 176600
1996-02-15 10.44 10.44 10.31 10.44 49800
1996-02-16 10.44 10.44 10.06 10.19 160800
1996-02-20 10.00 10.19 9.94 10.00 129000
1996-02-21 10.03 10.06 9.50 9.56 505000
1996-02-22 9.75 9.75 9.38 9.63 263400
1996-02-23 9.63 9.81 9.44 9.81 89000
1996-02-26 9.75 10.03 9.50 10.03 309000
1996-02-27 9.88 10.00 9.63 10.00 196200
1996-02-28 10.00 10.00 9.63 9.63 110400
1996-02-29 9.63 9.81 9.50 9.69 141400
1996-03-01 9.75 9.81 9.50 9.81 133800
1996-03-04 9.63 10.00 9.63 9.88 298000
1996-03-05 10.00 10.00 9.75 9.88 104000
1996-03-06 9.75 9.94 9.75 9.81 228800
1996-03-07 9.75 10.00 9.75 9.81 170200
1996-03-08 9.56 9.81 9.50 9.56 243800
1996-03-11 9.50 9.56 9.25 9.38 174800
1996-03-12 9.38 9.50 9.25 9.50 115400
1996-03-13 9.31 9.56 9.31 9.56 127200
1996-03-14 9.38 9.69 9.38 9.69 104800
1996-03-15 9.75 9.88 9.69 9.75 251400
1996-03-18 9.88 9.88 9.69 9.88 209400
1996-03-19 9.94 9.94 9.75 9.75 69000
1996-03-20 9.75 9.94 9.63 9.75 104400
1996-03-21 9.63 9.88 9.63 9.63 333000
1996-03-22 9.75 9.81 9.56 9.59 271800
1996-03-25 9.63 9.63 9.50 9.50 96600
1996-03-26 9.50 9.63 9.50 9.56 196400
1996-03-27 9.63 9.75 9.50 9.56 195800
1996-03-28 9.50 9.56 9.38 9.38 79200
1996-03-29 9.13 9.25 8.88 8.94 215400
1996-04-01 9.19 9.19 8.88 8.94 213400
1996-04-02 9.00 9.13 8.88 9.13 203400
1996-04-03 8.94 9.13 8.94 9.13 110800
1996-04-04 8.97 9.19 8.94 9.13 69800
1996-04-08 8.88 9.19 8.69 9.13 143200
1996-04-09 9.19 9.25 9.00 9.00 244200
1996-04-10 9.00 9.13 8.75 8.88 167800
1996-04-11 8.94 8.94 8.69 8.88 191200
1996-04-12 8.69 9.13 8.69 9.13 172600
1996-04-15 9.31 9.50 9.25 9.31 109400
1996-04-16 9.25 9.56 9.25 9.50 100200
1996-04-17 9.31 9.50 9.25 9.38 62200
1996-04-18 9.25 9.31 8.94 8.94 88800
1996-04-19 9.00 9.00 8.38 8.56 387600
1996-04-22 8.56 8.88 8.44 8.88 217000
1996-04-23 8.75 9.19 8.75 9.19 216200
1996-04-24 9.25 9.63 9.06 9.56 265400
1996-04-25 9.50 9.88 9.50 9.81 248600
1996-04-26 9.75 9.94 9.69 9.81 176000
1996-04-29 9.75 9.81 9.56 9.69 105600
1996-04-30 9.69 9.69 9.31 9.50 190800
1996-05-01 9.31 9.50 9.00 9.00 257400
1996-05-02 9.00 9.38 9.00 9.19 207000
1996-05-03 9.38 9.38 8.94 9.00 167800
1996-05-06 9.13 9.13 8.94 9.13 138000
1996-05-07 9.00 9.25 9.00 9.13 160000
1996-05-08 9.06 9.25 9.06 9.19 83200
1996-05-09 9.06 9.19 8.94 9.13 196400
1996-05-10 9.13 9.13 9.00 9.13 161800
1996-05-13 9.13 9.13 8.81 8.91 231200
1996-05-14 8.94 9.13 8.88 9.06 95400
1996-05-15 8.94 9.13 8.94 9.00 81000
1996-05-16 9.06 9.06 8.75 8.94 198200
1996-05-17 8.75 9.00 8.75 9.00 260000
1996-05-20 9.00 9.06 8.88 8.88 650600
1996-05-21 9.06 9.06 8.88 8.97 478000
1996-05-22 8.88 9.06 8.88 9.06 191600
1996-05-23 9.06 9.19 8.94 9.19 104400
1996-05-24 9.13 9.88 9.13 9.75 392200
1996-05-28 9.75 9.88 9.25 9.25 198600
1996-05-29 9.25 9.28 8.81 8.81 293000
1996-05-30 9.00 9.81 8.81 9.59 378200
1996-05-31 9.56 9.63 9.25 9.38 110400
1996-06-03 9.25 9.25 8.81 8.81 240000
1996-06-04 8.94 9.00 8.69 8.91 365400
1996-06-05 8.88 9.06 8.88 8.97 137000
1996-06-06 9.06 9.06 8.88 8.88 62200
1996-06-07 8.75 9.13 8.56 9.13 252000
1996-06-10 9.06 9.06 8.75 8.81 79800
1996-06-11 8.75 9.06 8.75 8.97 173000
1996-06-12 8.88 9.06 8.88 9.06 119000
1996-06-13 8.88 9.06 8.69 8.88 181400
1996-06-14 8.88 9.06 8.88 9.06 268400
1996-06-17 9.06 9.19 9.00 9.13 87800
1996-06-18 9.13 9.13 8.88 8.94 222600
1996-06-19 8.94 9.06 8.88 9.06 225400
1996-06-20 9.06 9.06 8.81 9.06 587200
1996-06-21 9.13 9.19 8.81 8.81 604600
1996-06-24 8.94 8.94 8.81 8.94 126400
1996-06-25 8.94 8.94 8.69 8.78 388200
1996-06-26 8.88 8.88 8.75 8.75 384600
1996-06-27 8.88 9.00 8.75 8.97 288800
1996-06-28 9.06 9.06 8.88 8.94 183600
1996-07-01 8.94 9.06 8.94 8.94 31000
1996-07-02 8.94 9.13 8.94 9.13 41800
1996-07-03 8.94 9.19 8.94 9.19 62600
1996-07-05 8.97 9.06 8.94 9.06 62600
1996-07-08 8.94 9.06 8.94 8.97 64200
1996-07-09 9.00 9.06 8.94 9.03 287000
1996-07-10 9.06 9.06 8.94 8.94 90800
1996-07-11 8.94 9.06 8.94 9.06 70200
1996-07-12 8.94 9.06 8.94 9.00 65800
1996-07-15 8.94 9.06 8.88 8.88 165200
1996-07-16 8.88 9.00 8.75 8.88 187800
1996-07-17 8.94 9.00 8.88 8.88 99200
1996-07-18 8.88 9.50 8.88 9.38 383200
1996-07-19 9.44 9.50 9.06 9.31 341200
1996-07-22 9.25 9.25 8.94 8.94 263200
1996-07-23 8.94 9.13 8.88 8.94 221000
1996-07-24 8.88 9.00 8.81 9.00 396400
1996-07-25 9.06 9.25 8.94 9.19 1055200
1996-07-26 9.19 9.31 9.19 9.19 240800
1996-07-29 9.44 9.63 9.31 9.44 1041600
1996-07-30 9.56 9.56 9.31 9.38 533200
1996-07-31 9.31 9.44 9.25 9.44 118200
1996-08-01 9.44 9.44 9.25 9.38 172400
1996-08-02 9.63 9.63 9.38 9.63 218400
1996-08-05 9.50 9.63 9.50 9.56 40600
1996-08-06 9.50 9.63 9.44 9.50 158400
1996-08-07 9.44 9.56 9.44 9.47 59000
1996-08-08 9.44 9.50 9.44 9.44 11600
1996-08-09 9.50 9.50 9.31 9.34 97000
1996-08-12 9.44 9.44 9.19 9.19 131800
1996-08-13 9.19 9.31 9.19 9.25 170600
1996-08-14 9.19 9.31 9.13 9.31 84000
1996-08-15 9.13 9.44 9.13 9.34 222800
1996-08-16 9.50 9.63 9.44 9.63 188000
1996-08-19 9.63 9.63 9.44 9.44 43200
1996-08-20 9.44 9.56 9.25 9.25 186000
1996-08-21 9.25 9.38 9.06 9.25 148800
1996-08-22 9.19 9.38 9.19 9.19 228000
1996-08-23 9.19 9.44 9.19 9.38 383400
1996-08-26 9.31 9.56 9.31 9.56 94400
1996-08-27 9.56 9.88 9.56 9.88 308000
1996-08-28 9.88 10.25 9.88 10.19 650000
1996-08-29 10.31 10.56 10.25 10.50 746400
1996-08-30 10.44 10.50 9.75 10.00 413800
1996-09-03 9.81 9.93 9.69 9.88 149800
1996-09-04 9.69 10.38 9.69 10.38 314000
1996-09-05 10.28 10.50 10.25 10.41 237200
1996-09-06 10.38 10.63 10.31 10.44 611200
1996-09-09 10.50 10.56 10.44 10.44 128200
1996-09-10 10.50 10.75 10.44 10.69 299800
1996-09-11 10.69 10.75 10.50 10.69 99800
1996-09-12 10.75 11.13 10.75 11.13 314000
1996-09-13 11.06 11.38 11.06 11.34 255800
1996-09-16 11.44 11.75 11.25 11.56 616200
1996-09-17 11.56 11.75 11.44 11.54 522800
1996-09-18 11.50 11.63 11.44 11.53 404800
1996-09-19 11.44 11.69 11.44 11.69 153000
1996-09-20 11.75 11.88 11.63 11.75 495400
1996-09-23 11.69 11.75 11.50 11.63 167200
1996-09-24 11.69 11.69 11.38 11.41 221200
1996-09-25 11.38 11.50 11.25 11.38 302600
1996-09-26 11.31 11.38 10.88 10.88 240800
1996-09-27 10.94 10.94 10.06 10.13 327800
1996-09-30 10.13 11.00 9.81 10.97 801000
1996-10-01 10.88 11.00 10.44 10.69 302000
1996-10-02 10.75 10.81 10.59 10.81 74800
1996-10-03 10.69 10.94 10.69 10.94 196000
1996-10-04 11.00 11.19 10.94 11.06 141600
1996-10-07 11.13 11.19 10.94 11.06 58000
1996-10-08 11.19 11.38 10.94 11.00 187600
1996-10-09 10.94 11.06 10.81 10.81 67800
1996-10-10 10.81 10.88 10.69 10.69 80400
1996-10-11 10.75 10.75 10.56 10.69 141600
1996-10-14 10.63 11.13 10.63 10.88 212400
1996-10-15 11.00 11.06 10.88 10.94 237800
1996-10-16 10.88 11.00 10.88 11.00 69600
1996-10-17 11.00 11.13 10.88 10.94 57000
1996-10-18 10.94 11.00 10.56 10.63 201400
1996-10-21 10.88 11.00 10.13 10.13 310200
1996-10-22 10.06 10.06 9.38 9.50 336000
1996-10-23 9.44 10.63 9.25 10.50 586400
1996-10-24 10.50 10.50 9.69 9.69 421600
1996-10-25 9.69 10.13 9.69 9.94 197200
1996-10-28 9.75 9.75 9.19 9.25 489400
1996-10-29 9.44 9.63 9.25 9.50 311200
1996-10-30 9.56 9.75 9.19 9.25 338200
1996-10-31 8.94 9.75 8.81 9.75 672800
1996-11-01 9.75 9.88 9.25 9.44 572000
1996-11-04 9.38 9.69 9.31 9.69 357600
1996-11-05 9.81 9.81 9.56 9.59 209200
1996-11-06 9.50 9.69 9.25 9.44 294600
1996-11-07 9.25 9.31 9.13 9.19 244600
1996-11-08 9.19 9.19 8.88 8.97 589000
1996-11-11 9.00 9.19 8.94 9.09 219600
1996-11-12 9.19 9.25 9.06 9.25 84000
1996-11-13 9.06 9.19 8.75 8.94 385600
1996-11-14 8.94 9.31 8.94 9.06 308200
1996-11-15 9.31 9.44 9.13 9.28 257000
1996-11-18 9.25 9.63 9.25 9.44 291400
1996-11-19 9.44 9.69 9.31 9.56 393600
1996-11-20 9.69 9.88 9.56 9.88 984800
1996-11-21 9.75 9.88 9.56 9.63 228200
1996-11-22 9.75 9.88 9.56 9.63 242800
1996-11-25 9.75 9.81 9.56 9.75 238800
1996-11-26 9.66 10.00 9.63 9.91 345200
1996-11-27 10.06 10.22 9.69 9.69 506400
1996-11-29 9.81 9.94 9.81 9.94 61400
1996-12-02 9.81 10.06 9.69 9.88 228000
1996-12-03 10.06 10.06 9.88 9.88 179400
1996-12-04 9.88 10.00 9.88 9.88 68800
1996-12-05 9.81 9.94 9.69 9.81 169600
1996-12-06 9.44 9.56 9.31 9.38 136000
1996-12-09 9.44 9.75 9.44 9.75 162200
1996-12-10 9.75 10.00 9.63 10.00 479600
1996-12-11 9.81 9.94 9.69 9.88 132600
1996-12-12 9.94 9.94 9.69 9.69 103200
1996-12-13 9.69 9.69 9.56 9.63 46000
1996-12-16 9.69 9.69 9.25 9.38 148800
1996-12-17 9.25 9.31 9.06 9.25 219000
1996-12-18 9.19 9.31 9.00 9.13 944600
1996-12-19 9.13 9.38 9.00 9.38 154400
1996-12-20 9.56 9.69 9.44 9.63 470400
1996-12-23 9.63 9.75 9.44 9.63 286000
1996-12-24 9.63 9.81 9.50 9.63 160800
1996-12-26 9.81 9.81 9.63 9.72 314400
1996-12-27 9.75 9.75 9.63 9.63 43800
1996-12-30 9.69 9.75 9.63 9.66 163000
1996-12-31 9.69 9.69 9.44 9.50 199000
1997-01-02 9.50 9.56 9.19 9.31 207200
1997-01-03 9.31 9.38 9.25 9.34 153000
1997-01-06 9.25 9.56 9.25 9.56 181800
1997-01-07 9.38 9.75 9.38 9.75 409200
1997-01-08 9.75 9.75 9.50 9.70 349000
1997-01-09 9.63 9.88 9.63 9.75 204400
1997-01-10 9.56 9.81 9.56 9.63 161000
1997-01-13 9.75 9.75 9.56 9.66 102600
1997-01-14 9.56 9.88 9.56 9.75 149800
1997-01-15 9.88 9.88 9.69 9.69 76200
1997-01-16 9.69 9.88 9.69 9.69 187600
1997-01-17 9.81 9.88 9.63 9.66 154200
1997-01-20 9.63 9.75 9.56 9.69 70800
1997-01-21 9.66 9.69 9.44 9.56 186000
1997-01-22 9.44 9.56 9.44 9.47 70000
1997-01-23 9.44 9.56 9.31 9.31 131000
1997-01-24 9.31 9.31 8.75 8.88 354800
1997-01-27 9.00 9.06 8.94 8.94 367000
1997-01-28 9.13 9.13 8.94 8.97 155800
1997-01-29 9.00 9.06 8.94 9.00 279200
1997-01-30 9.00 9.13 8.94 9.13 285400
1997-01-31 8.94 9.31 8.94 9.31 370800
1997-02-03 9.31 9.31 8.94 9.03 267000
1997-02-04 9.00 9.50 9.00 9.38 248200
1997-02-05 9.31 9.50 9.13 9.13 309000
1997-02-06 9.31 9.31 8.94 9.00 374800
1997-02-07 9.06 9.06 9.00 9.06 39400
1997-02-10 9.06 9.19 9.00 9.06 161800
1997-02-11 9.13 9.19 9.06 9.19 197600
1997-02-12 9.19 9.19 8.94 9.16 259200
1997-02-13 9.13 9.25 9.13 9.25 81200
1997-02-14 9.38 9.56 9.19 9.38 622400
1997-02-18 9.50 9.50 9.19 9.25 200600
1997-02-19 9.25 9.75 9.25 9.69 607400
1997-02-20 9.69 9.88 9.56 9.81 454400
1997-02-21 9.88 10.06 9.75 10.00 643200
1997-02-24 9.94 10.50 9.81 10.50 957600
1997-02-25 10.63 11.06 10.44 10.81 1325400
1997-02-26 10.75 10.75 10.44 10.59 632600
1997-02-27 10.56 10.94 10.56 10.75 377800
1997-02-28 10.75 10.88 10.69 10.69 231000
1997-03-03 10.69 10.88 10.63 10.81 332000
1997-03-04 10.88 11.00 10.81 10.91 1264000
1997-03-05 10.81 10.88 10.50 10.63 745600
1997-03-06 10.63 10.69 10.38 10.63 329200
1997-03-07 10.63 10.81 10.50 10.63 274200
1997-03-10 10.63 10.88 10.44 10.75 554000
1997-03-11 10.75 10.88 10.75 10.75 474200
1997-03-12 10.88 10.94 10.75 10.84 284600
1997-03-13 10.75 10.88 10.69 10.75 158000
1997-03-14 10.88 10.94 10.75 10.88 159200
1997-03-17 10.88 10.88 10.75 10.81 99400
1997-03-18 10.81 11.00 10.81 10.88 155600
1997-03-19 10.81 10.88 10.69 10.81 133800
1997-03-20 10.69 10.81 10.31 10.34 167200
1997-03-21 10.31 10.88 10.19 10.81 419200
1997-03-24 10.81 11.06 10.81 11.00 262600
1997-03-25 10.88 11.06 10.88 10.88 118000
1997-03-26 11.06 11.06 10.75 10.81 174000
1997-03-27 10.94 10.94 10.63 10.63 73800
1997-03-31 10.56 10.63 10.44 10.63 93200
1997-04-01 10.44 10.63 9.84 10.13 597400
1997-04-02 10.00 10.31 10.00 10.25 314000
1997-04-03 10.13 10.19 10.00 10.13 142400
1997-04-04 10.00 10.19 10.00 10.19 144400
1997-04-07 10.13 10.75 10.13 10.41 277600
1997-04-08 10.38 10.44 10.06 10.09 108600
1997-04-09 10.19 10.19 10.00 10.13 136200
1997-04-10 10.00 10.06 9.81 9.94 138800
1997-04-11 9.75 9.78 9.44 9.44 285600
1997-04-14 9.63 10.44 9.50 10.44 577600
1997-04-15 10.44 10.81 10.44 10.75 771400
1997-04-16 10.75 11.13 10.75 11.06 265400
1997-04-17 11.00 11.13 10.63 10.66 385600
1997-04-18 10.81 11.00 10.66 11.00 102600
1997-04-21 10.88 11.00 10.69 10.75 202200
1997-04-22 10.81 10.94 10.69 10.84 136000
1997-04-23 10.81 10.94 10.75 10.94 403200
1997-04-24 11.00 11.25 10.88 11.25 387600
1997-04-25 11.38 12.19 11.19 12.06 1544200
1997-04-28 12.00 12.13 11.88 11.88 563800
1997-04-29 12.06 12.13 11.19 11.91 904600
1997-04-30 11.94 12.06 11.38 11.44 912200
1997-05-01 11.44 11.63 11.31 11.44 400600
1997-05-02 11.50 11.69 11.38 11.50 724400
1997-05-05 11.38 12.44 11.38 12.38 1485600
1997-05-06 12.31 13.13 12.06 12.84 980800
1997-05-07 12.88 12.94 12.25 12.44 937400
1997-05-08 12.25 12.75 12.25 12.50 306200
1997-05-09 12.38 12.56 12.16 12.25 162800
1997-05-12 12.25 12.44 12.19 12.31 619000
1997-05-13 12.31 13.00 12.25 13.00 787200
1997-05-14 13.00 13.50 12.94 13.44 456000
1997-05-15 13.34 13.75 13.13 13.72 694400
1997-05-16 13.63 13.69 13.31 13.44 863200
1997-05-19 13.31 13.63 13.31 13.44 298600
1997-05-20 13.31 13.38 13.06 13.25 1265200
1997-05-21 13.31 13.44 13.19 13.31 1067400
1997-05-22 13.44 13.56 13.25 13.31 1062800
1997-05-23 13.38 13.38 12.94 13.00 194800
1997-05-27 13.06 13.13 12.94 13.03 324400
1997-05-28 13.06 13.06 12.75 12.75 257200
1997-05-29 12.75 12.81 12.31 12.50 370000
1997-05-30 12.31 12.31 12.13 12.19 577600
1997-06-02 12.19 12.63 12.00 12.47 488600
1997-06-03 12.50 12.63 12.38 12.56 314200
1997-06-04 12.63 12.75 12.44 12.69 215000
1997-06-05 12.75 13.06 12.66 13.06 609200
1997-06-06 13.06 13.81 13.00 13.72 1417000
1997-06-09 13.75 14.00 13.63 13.89 1633800
1997-06-10 13.88 14.19 13.88 14.06 729000
1997-06-11 14.13 14.13 13.69 13.69 376400
1997-06-12 13.69 13.81 13.63 13.69 142600
1997-06-13 13.69 13.75 13.44 13.50 509600
1997-06-16 13.44 13.44 13.19 13.34 365600
1997-06-17 13.38 13.44 13.19 13.38 615600
1997-06-18 13.25 13.44 13.00 13.06 196400
1997-06-19 13.00 13.13 12.94 13.00 687600
1997-06-20 13.00 13.06 12.94 12.97 629800
1997-06-23 13.03 13.13 12.94 13.06 548200
1997-06-24 12.94 13.38 12.94 13.28 514800
1997-06-25 13.31 13.31 12.94 13.00 467200
1997-06-26 13.03 13.06 12.94 12.97 126200
1997-06-27 13.13 13.13 12.97 13.06 374000
1997-06-30 13.06 13.44 13.06 13.31 754800
1997-07-01 13.38 13.38 13.19 13.25 1550200
1997-07-02 13.25 13.25 13.19 13.22 275400
1997-07-03 13.25 13.38 13.19 13.38 83800
1997-07-07 13.25 13.38 13.22 13.25 280400
1997-07-08 13.22 13.31 13.06 13.19 264600
1997-07-09 12.94 13.06 12.94 12.97 301800
1997-07-10 13.00 13.19 12.81 13.06 172400
1997-07-11 13.13 13.50 13.06 13.31 331800
1997-07-14 13.38 13.38 13.19 13.30 214600
1997-07-15 13.38 13.94 13.38 13.63 452400
1997-07-16 13.56 13.81 13.56 13.56 255400
1997-07-17 13.56 13.75 13.31 13.44 107600
1997-07-18 13.31 13.38 13.00 13.22 172600
1997-07-21 13.25 13.25 13.13 13.13 195000
1997-07-22 13.13 13.50 13.13 13.21 349200
1997-07-23 13.38 13.88 13.34 13.81 285200
1997-07-24 14.19 15.13 14.06 14.75 1834800
1997-07-25 14.88 14.94 14.50 14.67 346400
1997-07-28 14.75 16.06 14.63 15.78 1616600
1997-07-29 15.75 16.72 15.50 15.94 1605600
1997-07-30 15.94 16.13 15.69 15.69 648200
1997-07-31 15.72 15.88 15.63 15.73 868200
1997-08-01 15.75 15.81 15.44 15.50 428000
1997-08-04 15.63 15.63 14.94 15.16 1076600
1997-08-05 15.19 15.75 14.75 15.00 1025200
1997-08-06 15.00 15.63 14.75 14.78 737400
1997-08-07 15.00 15.31 14.88 15.06 880600
1997-08-08 14.88 15.69 14.81 15.56 490800
1997-08-11 15.63 15.81 15.50 15.75 454000
1997-08-12 15.69 16.00 15.69 15.72 388800
1997-08-13 15.88 16.00 15.75 15.84 412600
1997-08-14 15.81 16.00 15.81 15.94 277400
1997-08-15 15.88 16.31 15.75 16.25 591800
1997-08-18 16.25 17.13 16.19 17.03 670200
1997-08-19 16.94 17.13 16.75 16.94 761200
1997-08-20 16.75 17.19 16.75 17.13 356600
1997-08-21 17.13 17.69 17.06 17.69 495200
1997-08-22 17.31 17.69 17.06 17.53 923000
1997-08-25 17.81 18.56 17.69 18.56 505800
1997-08-26 18.50 18.94 18.44 18.81 524800
1997-08-27 18.81 19.13 18.47 19.00 624200
1997-08-28 19.00 19.31 18.88 19.00 760000
1997-08-29 19.03 19.03 18.38 18.44 450000
1997-09-02 18.50 18.81 18.44 18.56 303400
1997-09-03 18.69 19.00 18.63 18.70 282200
1997-09-04 18.56 18.75 16.00 16.22 1673800
1997-09-05 16.50 16.69 15.63 16.34 928000
1997-09-08 16.56 16.56 16.25 16.38 203200
1997-09-09 16.25 16.44 16.19 16.22 248200
1997-09-10 16.25 16.25 16.00 16.09 252400
1997-09-11 16.09 16.19 15.25 15.47 425400
1997-09-12 15.63 15.75 15.00 15.31 409000
1997-09-15 15.31 15.81 15.06 15.56 385000
1997-09-16 15.81 18.81 15.81 18.13 1764400
1997-09-17 18.38 18.44 17.13 17.13 592000
1997-09-18 17.38 18.44 17.19 18.00 610600
1997-09-19 17.84 18.38 17.50 18.28 508800
1997-09-22 18.19 18.50 17.75 17.94 276600
1997-09-23 17.88 18.44 17.63 18.38 233800
1997-09-24 18.19 18.81 18.06 18.50 369800
1997-09-25 18.44 18.94 18.38 18.59 252000
1997-09-26 18.63 19.63 18.56 19.06 817200
1997-09-29 18.88 19.56 18.88 19.13 289600
1997-09-30 19.13 19.69 18.88 18.94 325400
1997-10-01 19.13 19.13 18.69 18.94 447400
1997-10-02 19.00 19.00 18.75 19.00 109000
1997-10-03 19.00 19.38 18.81 19.00 197200
1997-10-06 19.06 19.25 18.81 19.25 60200
1997-10-07 19.00 19.38 19.00 19.38 83800
1997-10-08 19.13 19.19 18.81 18.94 149000
1997-10-09 18.81 19.69 18.81 19.44 498200
1997-10-10 19.25 20.50 19.25 20.25 771800
1997-10-13 20.56 20.63 19.75 20.00 440800
1997-10-14 19.94 20.13 19.81 20.06 325400
1997-10-15 19.69 20.13 18.88 18.88 469200
1997-10-16 19.25 19.56 17.63 18.31 767600
1997-10-17 17.88 19.13 17.31 18.84 1043200
1997-10-20 19.13 19.63 18.56 19.09 477000
1997-10-21 19.31 19.44 18.75 18.75 410400
1997-10-22 18.94 18.94 16.13 16.56 1085000
1997-10-23 16.19 17.13 16.13 16.84 1632000
1997-10-24 17.31 17.69 16.94 17.41 464400
1997-10-27 17.31 17.81 17.00 17.19 380400
1997-10-28 16.88 17.44 16.25 17.31 762000
1997-10-29 17.56 17.69 16.81 17.56 406800
1997-10-30 16.94 17.53 16.94 17.34 241200
1997-10-31 17.50 17.94 17.25 17.66 257800
1997-11-03 17.50 17.88 17.50 17.75 146800
1997-11-04 17.50 18.25 17.38 17.88 288000
1997-11-05 17.72 18.19 17.66 17.94 342200
1997-11-06 18.06 19.25 17.94 19.13 503600
1997-11-07 18.81 19.75 18.63 19.34 615800
1997-11-10 19.38 20.50 19.25 20.31 695200
1997-11-11 20.00 20.31 19.50 19.81 393000
1997-11-12 19.31 19.71 18.94 19.00 368200
1997-11-13 19.06 19.25 18.44 18.69 359800
1997-11-14 18.75 19.63 18.75 19.28 294800
1997-11-17 19.50 19.63 18.94 19.25 253800
1997-11-18 18.84 19.06 18.75 19.00 98200
1997-11-19 19.13 19.13 18.63 19.13 160000
1997-11-20 19.00 19.13 18.63 18.97 292800
1997-11-21 19.00 19.13 18.81 19.00 288600
1997-11-24 18.63 18.81 18.50 18.66 277800
1997-11-25 18.63 18.75 18.31 18.44 216000
1997-11-26 18.25 18.50 17.88 18.00 234800
1997-11-28 17.94 18.06 17.69 18.00 124000
1997-12-01 18.19 18.19 17.84 17.97 320200
1997-12-02 18.06 18.06 17.81 17.94 284000
1997-12-03 18.00 18.31 17.88 18.19 361800
1997-12-04 18.31 18.50 17.97 18.16 206400
1997-12-05 18.13 18.19 17.88 18.09 118800
1997-12-08 17.88 18.13 17.50 17.63 238800
1997-12-09 17.75 17.75 16.75 17.34 464600
1997-12-10 17.38 17.75 17.25 17.75 311200
1997-12-11 17.31 17.63 17.31 17.38 78000
1997-12-12 17.75 17.75 17.25 17.63 168600
1997-12-15 17.75 18.00 17.50 17.63 170600
1997-12-16 17.63 17.75 17.38 17.42 349200
1997-12-17 17.38 17.56 16.75 16.75 328400
1997-12-18 16.88 17.06 16.66 16.81 503600
1997-12-19 16.34 16.63 16.25 16.38 613400
1997-12-22 16.31 17.06 16.31 16.50 363200
1997-12-23 16.38 16.44 16.00 16.06 389400
1997-12-24 16.13 16.38 15.94 15.94 167800
1997-12-26 16.25 16.25 15.38 15.63 129800
1997-12-29 15.63 15.63 15.16 15.22 500400
1997-12-30 15.50 16.38 15.13 16.36 253000
1997-12-31 16.38 17.69 15.88 16.63 668000
1998-01-02 16.81 16.91 16.50 16.84 316000
1998-01-05 16.63 16.88 16.41 16.50 224600
1998-01-06 16.56 16.56 15.81 16.19 277000
1998-01-07 16.13 16.25 15.63 15.91 195400
1998-01-08 15.63 15.88 14.94 15.25 333600
1998-01-09 15.19 15.50 14.63 14.81 769400
1998-01-12 14.63 15.75 14.63 15.13 545800
1998-01-13 15.31 16.50 15.06 16.41 427400
1998-01-14 16.44 16.44 15.00 15.31 534400
1998-01-15 15.34 15.95 14.84 15.75 579800
1998-01-16 16.19 16.25 15.44 15.69 242600
1998-01-20 15.50 16.38 15.50 16.00 435800
1998-01-21 15.66 16.50 15.63 15.94 330200
1998-01-22 16.00 16.31 15.63 15.69 98400
1998-01-23 15.75 15.78 15.38 15.45 216800
1998-01-26 15.44 16.25 15.44 16.03 323000
1998-01-27 16.00 16.56 15.94 16.28 580200
1998-01-28 16.19 16.31 15.50 16.03 532800
1998-01-29 16.06 16.09 15.88 16.03 486400
1998-01-30 15.75 16.06 15.69 15.88 139000
1998-02-02 16.13 16.25 15.75 16.03 635200
1998-02-03 15.88 16.03 15.75 15.91 422400
1998-02-04 15.81 16.47 15.81 16.38 346200
1998-02-05 16.50 17.00 16.13 17.00 358200
1998-02-06 16.75 17.81 16.75 17.69 487400
1998-02-09 17.56 17.75 16.78 17.00 372600
1998-02-10 17.00 18.38 17.00 18.19 559000
1998-02-11 17.88 18.25 17.50 17.66 323000
1998-02-12 17.50 18.31 17.50 18.13 309200
1998-02-13 18.00 18.31 18.00 18.25 327600
1998-02-17 18.13 18.31 17.94 18.06 297200
1998-02-18 17.75 17.88 16.06 16.06 535400
1998-02-19 16.06 16.81 15.59 16.25 1127800
1998-02-20 16.75 16.75 15.63 15.72 671200
1998-02-23 15.75 16.00 15.44 15.56 460000
1998-02-24 15.75 16.06 15.56 15.88 159200
1998-02-25 16.00 16.00 15.69 15.88 148600
1998-02-26 15.69 16.16 15.69 16.13 267800
1998-02-27 16.19 16.19 15.63 15.63 200600
1998-03-02 15.56 16.19 15.56 15.97 304800
1998-03-03 16.00 16.09 15.75 16.02 727200
1998-03-04 16.13 16.13 15.81 16.03 146200
1998-03-05 15.94 16.03 15.69 15.75 401600
1998-03-06 16.06 16.06 15.69 16.00 255000
1998-03-09 15.91 16.06 15.78 16.00 266600
1998-03-10 15.94 16.06 15.81 15.94 91200
1998-03-11 16.06 16.07 15.81 15.84 91800
1998-03-12 15.81 16.06 15.81 16.00 103200
1998-03-13 15.94 16.06 15.94 16.03 307800
1998-03-16 16.06 16.63 16.00 16.47 485800
1998-03-17 16.31 16.50 16.03 16.50 289400
1998-03-18 16.25 16.81 16.25 16.69 342400
1998-03-19 16.69 16.94 16.50 16.94 190800
1998-03-20 16.88 17.00 16.81 16.91 269400
1998-03-23 16.84 17.34 16.84 16.97 227400
1998-03-24 16.94 17.56 16.94 17.44 280400
1998-03-25 17.25 17.50 17.06 17.09 189400
1998-03-26 17.00 17.06 16.50 16.56 258200
1998-03-27 16.94 16.94 15.94 16.31 228800
1998-03-30 16.50 17.00 16.47 16.97 144400
1998-03-31 17.06 17.56 17.00 17.50 370600
1998-04-01 17.50 17.56 17.06 17.47 507400
1998-04-02 17.38 17.63 17.38 17.56 251400
1998-04-03 17.44 17.63 17.25 17.31 221600
1998-04-06 17.56 17.56 16.88 16.97 110200
1998-04-07 16.75 17.31 16.47 17.00 353800
1998-04-08 16.81 17.00 16.50 16.59 218800
1998-04-09 16.56 17.31 16.50 17.25 141800
1998-04-13 17.25 17.25 16.38 16.69 286000
1998-04-14 16.63 17.00 16.63 16.97 139600
1998-04-15 16.88 17.39 16.81 17.28 363200
1998-04-16 17.38 17.38 16.69 16.81 238600
1998-04-17 16.66 17.50 16.63 17.50 182000
1998-04-20 17.25 17.50 16.88 17.06 185800
1998-04-21 17.00 17.38 16.88 17.38 208000
1998-04-22 17.31 17.50 17.31 17.38 90800
1998-04-23 17.63 17.63 16.56 16.81 337600
1998-04-24 16.75 17.06 16.50 16.94 147800
1998-04-27 16.63 17.13 16.56 17.13 241200
1998-04-28 17.13 17.56 17.00 17.50 209800
1998-04-29 17.63 17.63 16.97 17.25 438600
1998-04-30 17.31 18.38 17.31 17.88 357800
1998-05-01 18.00 18.81 17.81 18.47 427400
1998-05-04 18.63 18.81 18.44 18.69 326600
1998-05-05 18.56 18.69 18.13 18.16 214600
1998-05-06 18.16 18.56 18.13 18.25 180600
1998-05-07 18.25 18.50 18.09 18.38 235200
1998-05-08 18.25 18.75 18.25 18.44 206000
1998-05-11 18.44 18.72 18.41 18.66 120400
1998-05-12 18.50 18.75 18.16 18.69 181200
1998-05-13 18.50 19.19 18.50 19.00 307200
1998-05-14 18.75 18.94 18.28 18.50 190800
1998-05-15 18.75 18.75 18.31 18.44 272200
1998-05-18 18.50 18.81 18.25 18.78 114400
1998-05-19 18.56 19.25 18.56 19.25 378200
1998-05-20 19.50 19.50 19.06 19.25 150800
1998-05-21 19.31 19.31 18.84 19.13 173000
1998-05-22 19.06 19.69 19.06 19.44 230600
1998-05-26 19.50 19.50 18.88 19.20 404200
1998-05-27 18.94 19.31 18.69 19.06 149000
1998-05-28 19.06 19.06 18.75 18.88 252000
1998-05-29 19.06 19.13 18.75 18.75 157200
1998-06-01 18.75 19.69 18.75 19.69 215200
1998-06-02 19.63 19.75 19.25 19.50 255800
1998-06-03 19.75 19.75 19.06 19.19 159200
1998-06-04 19.06 19.06 18.25 18.50 369800
1998-06-05 18.63 19.13 18.31 19.13 292400
1998-06-08 19.13 19.38 18.88 19.25 122600
1998-06-09 19.38 19.63 18.75 18.75 327600
1998-06-10 19.00 19.13 18.63 18.69 157800
1998-06-11 18.69 19.00 18.28 18.28 151600
1998-06-12 18.28 18.78 18.28 18.69 77600
1998-06-15 18.75 19.03 18.44 18.81 170000
1998-06-16 18.81 19.00 18.31 18.38 141000
1998-06-17 18.31 19.23 18.31 18.91 260800
1998-06-18 18.75 19.31 18.53 19.31 403800
1998-06-19 19.19 19.31 18.56 18.81 449600
1998-06-22 18.81 19.31 18.75 19.00 240800
1998-06-23 19.25 19.44 19.06 19.06 181200
1998-06-24 19.00 19.00 17.44 17.91 947000
1998-06-25 18.19 18.38 17.88 18.00 213600
1998-06-26 17.88 19.13 17.88 18.94 383400
1998-06-29 18.88 19.06 18.13 18.14 547200
1998-06-30 18.13 18.47 17.00 17.00 552200
1998-07-01 17.38 18.50 17.19 18.25 538200
1998-07-02 18.38 18.38 17.75 18.00 272800
1998-07-06 18.06 18.13 17.56 18.00 125000
1998-07-07 17.38 18.06 17.38 17.78 70200
1998-07-08 17.97 18.00 17.50 17.69 250600
1998-07-09 17.44 17.81 17.44 17.66 48200
1998-07-10 17.75 18.06 17.63 17.97 144400
1998-07-13 17.75 18.06 17.75 18.00 162400
1998-07-14 17.75 18.09 17.75 18.06 92400
1998-07-15 18.13 18.22 17.88 17.88 107200
1998-07-16 18.00 18.25 17.94 18.19 173600
1998-07-17 18.25 18.38 18.00 18.38 196600
1998-07-20 18.38 18.38 17.59 17.63 129000
1998-07-21 17.81 17.88 17.50 17.69 134400
1998-07-22 17.63 19.00 17.63 18.47 431400
1998-07-23 19.25 20.19 19.25 19.75 796200
1998-07-24 19.69 19.75 19.50 19.53 1053400
1998-07-27 19.44 19.56 18.94 19.13 191000
1998-07-28 19.13 19.31 18.56 18.81 193400
1998-07-29 18.88 19.06 18.56 18.88 229600
1998-07-30 18.75 19.19 18.75 18.88 170400
1998-07-31 19.38 19.50 18.75 18.86 229000
1998-08-03 18.69 18.77 18.19 18.25 467400
1998-08-04 18.25 18.63 18.13 18.16 350800
1998-08-05 18.31 18.31 18.06 18.25 415400
1998-08-06 18.06 18.31 18.06 18.22 211200
1998-08-07 18.25 18.56 18.22 18.44 223000
1998-08-10 18.69 18.81 18.47 18.72 587600
1998-08-11 18.50 18.88 18.41 18.88 488800
1998-08-12 18.94 19.75 18.81 19.72 793600
1998-08-13 19.75 19.88 19.33 19.81 371600
1998-08-14 20.13 20.50 19.69 19.69 558000
1998-08-17 19.63 20.63 19.50 20.56 415000
1998-08-18 20.53 21.16 20.38 20.69 373600
1998-08-19 20.81 20.81 19.81 19.81 302200
1998-08-20 19.88 19.88 19.59 19.75 188800
1998-08-21 19.75 19.75 19.41 19.69 293800
1998-08-24 19.94 20.13 19.50 20.06 126800
1998-08-25 20.19 21.00 20.16 20.19 436200
1998-08-26 19.50 20.69 19.50 20.06 449200
1998-08-27 20.31 20.50 19.81 20.02 374000
1998-08-28 20.25 20.38 19.50 20.19 318200
1998-08-31 20.69 21.56 20.38 20.63 559200
1998-09-01 20.59 22.69 20.56 22.56 1269000
1998-09-02 22.56 23.38 22.44 22.50 1015800
1998-09-03 22.31 22.94 22.25 22.50 517000
1998-09-04 22.25 22.69 21.63 22.06 471400
1998-09-08 22.38 22.50 21.95 22.09 318400
1998-09-09 22.06 23.56 21.81 23.31 581200
1998-09-10 22.94 23.75 22.94 23.31 425600
1998-09-11 23.44 24.94 23.38 24.69 685000
1998-09-14 24.66 25.38 24.25 24.25 478000
1998-09-15 24.19 24.63 24.06 24.50 504600
1998-09-16 24.69 24.88 24.06 24.19 326000
1998-09-17 24.13 24.25 23.25 24.25 343400
1998-09-18 24.38 26.22 24.38 25.94 700200
1998-09-21 25.38 26.69 25.38 26.22 461000
1998-09-22 26.31 28.25 26.31 27.03 1130200
1998-09-23 27.19 27.75 26.13 26.44 910000
1998-09-24 26.13 26.38 25.50 25.81 506800
1998-09-25 25.38 26.06 24.97 25.25 428600
1998-09-28 25.75 25.75 21.63 21.63 1053600
1998-09-29 22.38 23.06 22.06 23.00 537600
1998-09-30 23.00 23.50 22.78 22.97 778800
1998-10-01 22.88 23.19 22.41 22.53 522600
1998-10-02 22.56 24.31 22.50 24.06 700000
1998-10-05 23.84 24.66 23.69 24.22 543000
1998-10-06 24.69 25.25 24.19 24.69 621600
1998-10-07 24.88 25.06 24.38 24.72 140800
1998-10-08 24.13 24.50 23.69 24.41 386600
1998-10-09 24.63 24.94 24.19 24.44 252000
1998-10-12 24.63 25.25 24.28 24.50 277400
1998-10-13 24.56 25.00 24.00 24.44 533000
1998-10-14 24.81 25.72 24.44 25.34 304200
1998-10-15 25.13 25.88 25.13 25.31 361200
1998-10-16 25.63 25.88 24.94 25.00 324800
1998-10-19 25.00 25.88 24.63 25.88 181000
1998-10-20 25.63 25.88 23.88 24.00 385000
1998-10-21 24.19 25.69 23.88 25.63 529200
1998-10-22 25.25 26.88 25.19 25.69 405400
1998-10-23 25.31 25.31 23.13 23.94 503400
1998-10-26 24.25 25.25 23.84 24.63 405000
1998-10-27 24.88 25.06 24.69 25.00 111000
1998-10-28 25.00 25.25 24.44 24.44 273400
1998-10-29 24.38 25.22 24.38 25.13 426800
1998-10-30 25.31 25.63 24.81 25.00 394400
1998-11-02 25.22 25.22 24.94 24.94 242600
1998-11-03 25.13 25.13 24.94 25.00 176200
1998-11-04 25.25 25.31 24.94 25.31 154200
1998-11-05 24.94 25.25 24.94 25.20 92000
1998-11-06 25.56 26.44 25.31 25.94 216400
1998-11-09 26.19 26.25 25.13 25.75 225000
1998-11-10 25.88 26.63 25.69 26.06 264800
1998-11-11 26.13 26.38 25.25 25.94 149000
1998-11-12 25.56 26.00 25.25 25.50 137400
1998-11-13 25.75 25.75 25.13 25.19 94200
1998-11-16 25.56 25.63 25.06 25.38 81000
1998-11-17 25.44 25.44 25.00 25.22 411600
1998-11-18 25.13 25.19 24.88 25.00 91200
1998-11-19 25.00 25.00 24.47 24.72 69600
1998-11-20 24.66 24.94 24.53 24.81 237000
1998-11-23 25.00 25.38 24.81 25.31 236600
1998-11-24 25.31 25.63 25.13 25.34 208400
1998-11-25 25.19 25.63 25.06 25.63 52200
1998-11-27 25.47 25.63 25.47 25.63 20400
1998-11-30 25.81 25.84 24.88 24.88 111000
1998-12-01 25.31 25.75 25.00 25.69 216200
1998-12-02 25.47 25.81 25.13 25.25 199000
1998-12-03 25.19 25.31 24.84 24.84 243400
1998-12-04 25.00 25.25 24.84 25.25 271000
1998-12-07 25.31 25.88 25.00 25.75 164000
1998-12-08 25.88 26.41 25.50 25.88 187600
1998-12-09 25.97 26.63 25.97 26.38 191600
1998-12-10 26.44 26.44 25.06 25.06 203600
1998-12-11 26.00 26.13 25.53 26.13 373600
1998-12-14 25.84 26.50 25.78 26.22 140200
1998-12-15 26.25 26.56 25.94 26.56 139600
1998-12-16 26.25 26.94 26.13 26.41 268600
1998-12-17 26.38 27.56 26.38 27.38 372000
1998-12-18 27.34 27.69 27.06 27.28 361800
1998-12-21 27.38 27.75 27.06 27.13 175400
1998-12-22 27.50 27.63 26.56 26.63 237200
1998-12-23 27.13 27.13 26.38 26.53 121400
1998-12-24 26.75 26.81 26.50 26.69 62800
1998-12-28 26.88 26.97 25.84 26.00 117000
1998-12-29 26.25 26.56 25.94 26.31 318800
1998-12-30 26.44 27.13 26.34 27.00 237800
1998-12-31 27.06 28.38 27.00 28.22 341000
1999-01-04 27.94 28.97 27.88 28.53 543800
1999-01-05 28.97 29.44 28.56 29.28 360000
1999-01-06 29.38 29.88 29.28 29.75 181200
1999-01-07 29.25 29.50 28.44 28.88 170000
1999-01-08 28.94 29.81 28.72 29.50 311400
1999-01-11 29.38 29.81 28.88 28.97 217400
1999-01-12 28.75 29.09 27.88 28.19 224200
1999-01-13 27.66 28.63 27.63 28.34 249000
1999-01-14 28.28 28.44 26.88 27.13 204600
1999-01-15 27.34 29.38 27.16 29.38 385600
1999-01-19 29.19 29.22 27.28 27.81 237000
1999-01-20 27.94 29.50 27.50 28.66 219400
1999-01-21 28.88 30.13 28.25 29.94 448200
1999-01-22 29.88 29.88 29.00 29.03 134200
1999-01-25 29.06 29.75 28.88 29.69 107800
1999-01-26 29.72 29.72 29.25 29.63 116600
1999-01-27 29.50 30.31 29.50 30.13 250000
1999-01-28 30.13 31.69 30.13 31.25 385400
1999-01-29 31.06 32.50 31.06 32.03 441000
1999-02-01 32.44 32.91 31.31 31.56 362800
1999-02-02 31.63 31.66 30.00 30.91 275200
1999-02-03 31.03 31.38 30.56 31.31 246400
1999-02-04 31.38 31.38 30.38 30.50 73000
1999-02-05 30.88 31.44 30.44 31.19 214400
1999-02-08 31.13 31.31 30.44 31.00 394600
1999-02-09 31.63 32.06 31.19 31.94 522600
1999-02-10 31.50 31.50 29.44 30.59 928000
1999-02-11 29.88 30.63 29.88 30.00 400000
1999-02-12 30.03 30.03 29.06 29.06 216600
1999-02-16 29.63 30.00 29.25 29.44 458400
1999-02-17 29.44 29.50 27.69 27.81 417400
1999-02-18 28.06 28.56 27.78 28.34 163400
1999-02-19 28.50 29.25 28.34 28.94 352400
1999-02-22 29.25 29.38 28.66 29.06 512800
1999-02-23 29.00 29.25 28.34 28.34 261400
1999-02-24 28.69 29.00 28.00 28.00 268200
1999-02-25 28.13 29.13 27.63 28.97 261800
1999-02-26 29.13 30.06 29.00 29.78 566800
1999-03-01 30.00 30.09 29.38 30.06 472800
1999-03-02 29.88 30.28 29.44 29.88 269400
1999-03-03 29.94 29.94 29.13 29.25 126800
1999-03-04 29.63 30.19 29.48 29.88 228800
1999-03-05 29.88 30.09 28.50 29.66 258000
1999-03-08 29.66 31.00 29.38 30.94 152800
1999-03-09 30.69 31.19 30.25 30.66 386000
1999-03-10 30.50 30.72 29.59 30.41 128000
1999-03-11 30.63 30.69 30.31 30.47 196000
1999-03-12 30.47 31.06 30.47 31.06 216200
1999-03-15 31.00 31.50 30.81 31.50 208600
1999-03-16 31.38 31.38 30.75 30.75 77600
1999-03-17 30.81 30.81 30.13 30.13 51800
1999-03-18 30.13 30.13 29.34 29.34 197600
1999-03-19 29.22 29.28 28.00 28.00 315600
1999-03-22 28.06 28.53 28.00 28.50 211000
1999-03-23 28.50 28.84 28.25 28.25 107000
1999-03-24 28.38 28.53 28.06 28.06 123400
1999-03-25 28.06 28.41 28.03 28.25 109400
1999-03-26 28.16 28.63 28.06 28.38 124000
1999-03-29 28.50 28.63 28.00 28.16 101200
1999-03-30 28.00 28.13 27.50 27.50 222600
1999-03-31 27.63 27.69 27.00 27.00 298400
1999-04-01 27.19 27.19 26.94 26.94 179200
1999-04-05 27.00 27.13 26.97 27.09 242800
1999-04-06 27.00 27.19 26.91 27.00 104400
1999-04-07 27.03 27.59 27.00 27.56 51000
1999-04-08 27.66 29.06 27.66 29.06 142600
1999-04-09 29.00 29.00 28.03 28.25 103400
1999-04-12 28.25 28.63 28.09 28.50 144600
1999-04-13 28.50 28.50 28.06 28.16 111000
1999-04-14 28.22 28.25 28.13 28.16 105200
1999-04-15 28.16 28.25 28.00 28.00 105200
1999-04-16 27.81 28.00 27.50 28.00 129800
1999-04-19 28.00 28.06 26.09 26.41 180200
1999-04-20 25.66 25.66 24.94 25.00 371000
1999-04-21 25.06 25.06 24.50 24.72 302600
1999-04-22 24.84 25.56 24.72 25.44 408600
1999-04-23 26.50 28.88 26.25 28.63 521200
1999-04-26 28.50 29.59 28.31 28.94 222000
1999-04-27 29.00 29.00 27.78 28.06 156600
1999-04-28 28.06 28.13 27.66 27.66 69800
1999-04-29 27.69 27.69 26.50 26.72 309600
1999-04-30 26.72 27.06 26.69 26.75 130400
1999-05-03 26.69 27.06 26.13 26.19 176000
1999-05-04 26.06 26.34 25.88 26.34 171200
1999-05-05 26.28 26.75 26.25 26.69 174400
1999-05-06 26.69 26.69 25.88 26.25 131000
1999-05-07 26.31 26.97 26.31 26.97 89800
1999-05-10 26.97 28.50 26.97 27.81 424400
1999-05-11 27.94 28.19 27.84 27.91 194800
1999-05-12 27.91 27.91 27.59 27.59 118600
1999-05-13 27.63 27.63 26.38 26.38 160400
1999-05-14 26.25 26.38 25.25 25.28 230200
1999-05-17 25.28 25.38 24.66 24.84 463000
1999-05-18 24.94 25.28 24.81 25.03 465800
1999-05-19 25.03 25.09 24.88 25.00 439200
1999-05-20 25.09 25.09 24.91 24.91 268000
1999-05-21 25.03 25.03 24.78 24.84 195800
1999-05-24 24.91 25.31 24.44 24.53 595200
1999-05-25 24.53 24.75 24.44 24.53 265200
1999-05-26 24.38 24.59 23.66 23.66 537600
1999-05-27 23.72 24.34 23.72 23.88 404400
1999-05-28 23.97 24.03 23.69 23.75 249000
1999-06-01 23.72 23.72 22.63 23.09 307800
1999-06-02 23.19 23.22 22.94 23.00 175200
1999-06-03 23.13 23.75 23.06 23.50 250800
1999-06-04 23.44 23.75 23.28 23.59 112000
1999-06-07 24.56 25.34 24.53 25.00 661200
1999-06-08 25.03 25.69 24.50 24.53 439800
1999-06-09 24.59 25.53 24.59 25.28 180800
1999-06-10 25.41 25.69 24.66 25.22 246400
1999-06-11 25.41 25.47 24.94 24.97 152800
1999-06-14 25.75 25.75 25.19 25.19 220400
1999-06-15 25.50 26.63 25.50 26.63 293600
1999-06-16 26.81 27.16 26.25 26.41 235000
1999-06-17 26.03 26.47 26.00 26.44 148600
1999-06-18 26.38 27.13 26.25 26.28 229600
1999-06-21 26.47 26.53 26.25 26.28 320600
1999-06-22 26.28 26.31 25.69 25.78 92200
1999-06-23 25.78 25.78 25.19 25.31 128600
1999-06-24 25.34 25.41 25.00 25.00 251400
1999-06-25 25.13 25.22 25.06 25.13 170000
1999-06-28 25.25 25.31 24.72 25.00 265000
1999-06-29 25.00 26.06 25.00 25.50 256800
1999-06-30 25.56 25.63 24.75 24.75 768000
1999-07-01 24.91 25.91 24.91 25.69 366600
1999-07-02 25.88 26.38 25.75 26.34 152600
1999-07-06 26.22 26.25 24.50 24.69 213000
1999-07-07 24.72 25.72 24.72 25.63 390400
1999-07-08 25.69 25.84 25.31 25.63 157200
1999-07-09 25.75 25.81 25.47 25.69 138200
1999-07-12 25.81 26.00 25.09 25.69 117800
1999-07-13 25.63 26.00 25.47 25.91 128800
1999-07-14 26.00 26.03 25.69 25.69 172600
1999-07-15 25.75 25.75 24.97 25.19 107000
1999-07-16 25.38 25.38 25.03 25.28 102600
1999-07-19 25.53 25.53 25.13 25.19 92800
1999-07-20 25.09 25.13 24.38 24.47 200800
1999-07-21 24.47 24.47 24.13 24.31 177800
1999-07-22 24.59 25.44 24.56 25.13 583000
1999-07-23 25.13 25.44 25.00 25.03 467600
1999-07-26 25.00 25.97 25.00 25.94 231200
1999-07-27 26.00 26.69 25.44 25.44 363400
1999-07-28 25.50 25.66 25.44 25.50 351400
1999-07-29 25.47 25.72 25.47 25.66 122600
1999-07-30 25.78 26.88 25.78 26.63 390200
1999-08-02 26.66 27.50 26.63 27.34 542600
1999-08-03 27.66 27.84 27.47 27.63 438000
1999-08-04 27.66 28.50 27.66 28.47 260400
1999-08-05 28.47 28.75 27.88 28.16 310400
1999-08-06 28.16 28.16 27.28 27.44 200600
1999-08-09 27.50 27.56 27.38 27.50 223200
1999-08-10 27.59 27.59 27.31 27.47 261200
1999-08-11 27.50 28.44 27.50 28.16 271800
1999-08-12 28.28 28.97 28.22 28.97 345400
1999-08-13 29.06 29.41 28.75 28.88 140200
1999-08-16 28.94 29.16 28.78 28.84 251400
1999-08-17 28.97 29.22 28.94 29.22 77600
1999-08-18 29.13 29.13 28.28 28.31 161200
1999-08-19 28.25 28.66 28.19 28.28 145000
1999-08-20 28.28 28.50 28.19 28.41 270600
1999-08-23 28.41 28.75 28.31 28.63 352000
1999-08-24 28.66 28.66 28.22 28.59 73800
1999-08-25 28.72 29.66 28.69 29.41 129400
1999-08-26 29.34 29.34 29.03 29.28 77000
1999-08-27 29.13 29.16 28.28 28.28 214200
1999-08-30 28.41 29.25 28.41 29.13 294000
1999-08-31 29.06 29.06 28.50 28.53 178000
1999-09-01 28.53 28.66 28.41 28.41 320200
1999-09-02 28.38 28.69 28.38 28.56 146800
1999-09-03 28.56 29.53 28.56 29.41 114400
1999-09-07 29.44 29.78 29.44 29.75 177800
1999-09-08 29.72 30.19 29.28 29.59 383200
1999-09-09 29.72 29.81 29.59 29.81 52600
1999-09-10 29.88 30.28 29.75 29.91 511800
1999-09-13 30.19 30.50 30.03 30.16 159200
1999-09-14 30.16 30.38 30.16 30.38 130600
1999-09-15 30.38 30.44 29.97 29.97 390600
1999-09-16 29.78 29.88 29.00 29.25 107200
1999-09-17 29.31 29.53 29.25 29.34 162800
1999-09-20 29.34 29.34 28.75 28.81 116800
1999-09-21 28.75 28.75 28.00 28.00 76600
1999-09-22 27.97 28.00 27.25 27.25 104200
1999-09-23 27.25 27.38 26.97 27.00 269600
1999-09-24 27.00 27.47 26.97 27.28 139800
1999-09-27 27.38 27.94 27.38 27.75 400400
1999-09-28 27.75 27.75 26.94 27.22 164800
1999-09-29 27.22 27.22 26.50 26.50 70200
1999-09-30 26.56 27.25 26.56 27.06 110600
1999-10-01 27.00 27.00 26.66 26.81 99200
1999-10-04 26.81 26.94 26.66 26.94 155800
1999-10-05 27.19 27.91 27.19 27.91 320600
1999-10-06 28.00 28.84 27.63 27.69 211600
1999-10-07 27.69 28.56 27.69 28.41 139400
1999-10-08 28.16 28.25 27.81 28.25 91800
1999-10-11 28.31 28.31 27.22 27.28 131000
1999-10-12 27.03 27.03 26.66 26.69 102800
1999-10-13 26.53 26.72 26.38 26.44 147200
1999-10-14 26.44 26.63 26.38 26.47 100000
1999-10-15 26.50 26.50 26.00 26.00 77600
1999-10-18 26.13 26.25 25.75 26.19 342000
1999-10-19 26.19 26.31 26.13 26.13 181800
1999-10-20 26.13 27.00 25.50 26.75 329800
1999-10-21 26.63 27.50 26.63 26.91 306400
1999-10-22 27.03 27.44 26.94 26.94 167400
1999-10-25 26.97 26.97 26.38 26.38 211600
1999-10-26 26.44 26.84 25.50 25.72 209600
1999-10-27 25.78 26.53 25.75 26.31 275600
1999-10-28 26.44 27.50 26.44 27.25 191800
1999-10-29 27.19 28.13 27.19 27.75 336200
1999-11-01 27.75 27.91 26.91 27.16 142600
1999-11-02 27.09 27.88 27.09 27.63 79800
1999-11-03 27.72 28.00 27.56 27.81 86200
1999-11-04 27.94 28.50 27.91 28.22 146800
1999-11-05 28.44 28.59 28.03 28.03 127200
1999-11-08 28.00 28.06 26.69 26.69 208000
1999-11-09 26.75 26.75 25.63 25.75 171600
1999-11-10 25.75 26.44 25.75 26.22 300400
1999-11-11 26.19 26.31 26.00 26.09 67000
1999-11-12 26.50 26.50 25.97 25.97 99000
1999-11-15 26.00 26.50 25.97 26.41 108400
1999-11-16 26.50 26.50 25.94 26.00 165800
1999-11-17 26.13 26.38 26.06 26.06 136200
1999-11-18 26.03 26.19 25.69 25.75 325600
1999-11-19 25.75 26.06 25.61 26.00 315400
1999-11-22 26.00 26.09 25.78 25.78 255800
1999-11-23 25.75 26.13 25.66 25.84 186800
1999-11-24 25.81 26.13 25.81 26.06 612400
1999-11-26 26.06 26.06 25.53 25.53 46400
1999-11-29 25.50 25.81 25.34 25.59 263200
1999-11-30 25.63 25.78 24.81 24.88 204400
1999-12-01 24.88 25.22 24.19 25.09 499400
1999-12-02 25.75 25.88 25.13 25.72 382600
1999-12-03 26.66 26.94 26.22 26.25 349600
1999-12-06 26.06 26.13 25.53 25.63 93800
1999-12-07 25.63 26.00 25.63 25.72 452000
1999-12-08 25.78 26.00 25.50 25.50 138800
1999-12-09 25.38 25.38 23.97 24.31 239600
1999-12-10 24.38 24.72 24.31 24.56 293800
1999-12-13 24.97 25.56 24.06 24.44 649400
1999-12-14 24.44 25.34 24.44 25.03 448000
1999-12-15 24.97 25.56 24.81 25.53 213400
1999-12-16 25.53 25.81 25.53 25.72 244800
1999-12-17 25.72 26.19 25.38 25.50 503800
1999-12-20 26.13 26.19 25.72 25.97 319000
1999-12-21 25.97 26.31 25.66 25.84 388400
1999-12-22 25.88 26.28 25.88 25.94 195200
1999-12-23 26.81 26.81 25.38 25.41 400200
1999-12-27 25.47 25.91 25.13 25.16 183200
1999-12-28 25.16 25.91 25.06 25.84 156600
1999-12-29 25.91 25.94 25.78 25.84 79800
1999-12-30 25.84 26.22 25.72 26.13 80600
1999-12-31 26.06 26.25 26.06 26.25 63800
2000-01-03 26.25 26.31 25.28 25.34 199800
2000-01-04 25.22 25.63 25.00 25.03 173400
2000-01-05 25.03 26.47 25.03 26.22 464800
2000-01-06 26.09 26.88 25.91 25.91 200000
2000-01-07 25.78 26.81 25.78 26.47 222200
2000-01-10 26.34 26.34 25.28 25.44 312000
2000-01-11 25.38 25.41 24.88 25.09 238600
2000-01-12 25.13 25.38 25.06 25.34 314600
2000-01-13 25.63 26.44 25.63 26.34 322400
2000-01-14 26.22 26.25 25.59 25.59 276800
2000-01-18 25.47 25.47 24.66 24.81 327200
2000-01-19 24.94 25.72 24.94 25.13 204600
2000-01-20 25.09 25.22 24.75 24.91 144000
2000-01-21 25.06 25.06 24.19 24.38 244000
2000-01-24 24.41 24.66 23.56 23.75 245600
2000-01-25 23.88 24.19 23.56 23.56 183600
2000-01-26 23.56 23.59 22.88 23.28 340200
2000-01-27 23.25 23.59 23.19 23.53 205200
2000-01-28 23.53 23.75 23.44 23.44 294200
2000-01-31 23.41 24.31 23.34 24.25 214000
2000-02-01 24.16 24.38 24.06 24.31 192200
2000-02-02 24.38 24.56 24.25 24.25 239600
2000-02-03 24.25 25.06 24.25 24.66 477800
2000-02-04 24.59 24.59 23.50 23.75 411000
2000-02-07 23.75 25.00 23.75 24.63 382400
2000-02-08 24.63 24.84 23.28 23.41 187400
2000-02-09 23.94 24.28 23.75 23.84 320800
2000-02-10 23.97 24.63 23.66 24.56 501800
2000-02-11 24.56 24.72 24.25 24.59 303400
2000-02-14 25.00 25.56 24.69 24.84 380000
2000-02-15 24.84 25.28 24.38 25.25 360000
2000-02-16 25.19 25.22 24.28 24.31 339000
2000-02-17 24.38 24.75 23.69 23.69 215400
2000-02-18 23.69 23.75 23.00 23.09 311800
2000-02-22 23.09 23.09 22.41 22.97 384800
2000-02-23 23.16 23.19 22.44 22.75 259400
2000-02-24 22.63 22.63 21.00 21.22 477400
2000-02-25 21.13 21.38 20.72 20.97 446000
2000-02-28 21.16 21.81 21.00 21.53 239600
2000-02-29 21.75 22.31 21.75 21.94 408600
2000-03-01 22.09 22.34 21.69 21.75 231200
2000-03-02 21.66 21.69 21.03 21.19 268600
2000-03-03 21.19 21.25 20.75 21.16 458000
2000-03-06 21.16 21.16 20.97 21.00 319800
2000-03-07 20.94 20.94 19.34 19.41 716000
2000-03-08 19.28 19.69 18.69 19.63 734400
2000-03-09 19.63 19.91 19.19 19.91 263800
2000-03-10 19.91 19.94 19.78 19.94 526000
2000-03-13 19.69 20.13 19.31 19.56 211800
2000-03-14 19.50 19.72 19.25 19.66 123600
2000-03-15 19.56 21.16 19.56 20.88 392200
2000-03-16 20.94 22.31 20.94 21.63 663000
2000-03-17 22.63 23.00 22.13 22.19 526200
2000-03-20 22.13 22.13 21.63 21.81 274800
2000-03-21 22.28 22.34 21.91 21.97 255200
2000-03-22 21.94 21.94 21.31 21.47 169800
2000-03-23 21.47 22.50 21.13 22.31 373800
2000-03-24 22.31 22.31 21.13 21.41 173200
2000-03-27 21.41 21.88 21.22 21.75 354200
2000-03-28 21.78 22.47 21.78 21.94 250800
2000-03-29 21.94 22.50 21.94 22.44 250600
2000-03-30 22.47 24.56 22.25 24.16 418400
2000-03-31 24.34 24.69 23.91 24.00 464400
2000-04-03 23.78 24.75 23.72 24.63 352200
2000-04-04 24.56 25.13 23.75 24.06 368800
2000-04-05 24.38 24.63 23.75 24.31 226800
2000-04-06 24.34 25.00 24.28 25.00 255000
2000-04-07 25.25 25.38 24.69 24.84 250600
2000-04-10 25.06 25.09 24.69 24.81 227800
2000-04-11 24.81 25.50 24.81 25.34 149200
2000-04-12 25.34 25.63 25.25 25.31 312400
2000-04-13 25.34 25.78 25.03 25.19 198600
2000-04-14 25.00 25.00 23.72 23.72 240400
2000-04-17 23.72 24.50 23.72 24.50 413400
2000-04-18 24.50 24.94 24.19 24.72 332200
2000-04-19 24.84 24.84 24.31 24.44 195200
2000-04-20 24.31 25.19 24.09 25.00 411000
2000-04-24 25.09 27.25 25.09 26.75 844800
2000-04-25 26.78 27.63 26.78 27.31 585800
2000-04-26 27.28 27.50 26.69 26.88 464200
2000-04-27 26.56 27.00 25.88 25.91 523800
2000-04-28 25.91 25.91 24.94 25.50 438600
2000-05-01 25.75 26.25 25.69 25.91 251800
2000-05-02 26.00 26.63 25.38 25.50 557200
2000-05-03 25.38 26.88 25.34 26.72 454600
2000-05-04 26.69 27.75 26.50 27.53 405200
2000-05-05 27.44 27.53 26.53 26.63 289400
2000-05-08 26.72 27.97 26.66 27.84 419600
2000-05-09 27.75 27.75 27.19 27.63 445400
2000-05-10 27.63 28.19 27.50 27.78 516600
2000-05-11 27.78 28.81 27.69 28.69 367600
2000-05-12 28.59 28.59 27.47 27.84 241200
2000-05-15 27.75 28.25 27.25 28.19 240800
2000-05-16 28.25 28.47 28.00 28.25 389600
2000-05-17 27.88 28.38 27.75 28.34 316200
2000-05-18 28.25 28.25 27.88 28.13 314000
2000-05-19 28.13 28.38 27.88 27.94 227000
2000-05-22 28.00 29.31 28.00 28.97 592600
2000-05-23 28.88 29.41 28.78 29.31 460400
2000-05-24 29.44 31.09 29.44 31.03 845200
2000-05-25 30.28 30.28 29.13 29.97 552200
2000-05-26 29.91 30.06 29.09 29.31 311400
2000-05-30 29.63 29.72 28.63 29.03 350800
2000-05-31 29.16 29.25 28.13 28.13 303400
2000-06-01 28.25 29.34 28.22 29.09 486200
2000-06-02 29.13 29.44 27.75 27.78 404000
2000-06-05 27.75 28.06 27.38 28.00 309200
2000-06-06 28.63 29.66 28.50 29.63 693000
2000-06-07 31.00 31.38 30.56 30.69 823600
2000-06-08 30.69 30.94 29.88 30.81 299600
2000-06-09 31.00 31.44 30.31 30.53 270000
2000-06-12 30.53 30.78 29.59 29.78 371200
2000-06-13 30.06 31.88 30.06 31.78 548200
2000-06-14 31.81 32.34 31.19 32.34 590600
2000-06-15 32.34 33.09 32.34 33.00 290400
2000-06-16 32.94 33.13 32.53 32.77 401400
2000-06-19 32.38 33.25 32.19 32.69 509200
2000-06-20 31.00 31.50 29.63 30.22 930600
2000-06-21 28.50 30.94 28.50 30.72 1132600
2000-06-22 30.72 31.75 30.63 31.34 368800
2000-06-23 31.34 31.34 29.91 30.38 436400
2000-06-26 30.44 31.72 30.44 31.59 428000
2000-06-27 31.72 31.72 30.88 31.00 352800
2000-06-28 31.13 31.84 31.13 31.18 333000
2000-06-29 31.22 31.84 30.94 30.94 456000
2000-06-30 31.00 31.38 30.25 30.26 486200
2000-07-03 30.13 30.88 30.09 30.88 241200
2000-07-05 31.38 32.50 31.31 32.09 299200
2000-07-06 32.22 32.78 32.13 32.19 177600
2000-07-07 32.22 32.75 31.66 32.34 240200
2000-07-10 32.50 33.13 32.47 32.59 471800
2000-07-11 32.69 32.78 32.03 32.22 304400
2000-07-12 32.13 32.16 31.78 31.91 293800
2000-07-13 31.97 32.34 31.59 31.72 190400
2000-07-14 31.84 31.88 31.53 31.63 252200
2000-07-17 31.72 32.38 31.72 32.02 344800
2000-07-18 32.03 32.91 32.03 32.50 220000
2000-07-19 32.56 33.00 32.31 32.34 110000
2000-07-20 32.34 33.19 31.41 31.41 714800
2000-07-21 31.16 31.34 30.59 31.25 615400
2000-07-24 31.22 32.00 31.22 31.81 228600
2000-07-25 31.75 32.41 31.66 31.69 257600
2000-07-26 31.66 31.69 30.91 31.03 403600
2000-07-27 31.03 32.09 31.00 31.16 391800
2000-07-28 31.16 31.25 29.88 29.88 481000
2000-07-31 30.25 31.50 30.06 31.50 593800
2000-08-01 31.44 32.09 31.41 31.84 371000
2000-08-02 31.78 32.22 31.38 32.09 296800
2000-08-03 32.16 32.66 32.00 32.13 337000
2000-08-04 32.06 32.69 32.00 32.59 472400
2000-08-07 32.53 32.53 31.00 32.03 516800
2000-08-08 32.16 32.78 31.44 32.00 304600
2000-08-09 32.13 32.50 31.44 31.97 139000
2000-08-10 31.91 31.94 31.56 31.66 173000
2000-08-11 31.78 32.88 31.69 32.47 245000
2000-08-14 32.50 33.81 32.50 33.16 414000
2000-08-15 33.16 33.28 32.63 32.69 150000
2000-08-16 31.94 31.94 31.06 31.38 355000
2000-08-17 31.50 31.91 31.25 31.50 319000
2000-08-18 31.56 32.13 31.53 31.69 316000
2000-08-21 31.78 33.00 31.78 32.75 400800
2000-08-22 32.00 32.19 31.53 31.72 527000
2000-08-23 31.81 32.28 31.75 31.91 270400
2000-08-24 31.97 32.09 31.25 31.56 204400
2000-08-25 31.56 31.56 30.38 30.38 465800
2000-08-28 30.50 30.75 30.38 30.41 322000
2000-08-29 30.38 30.97 30.19 30.66 257800
2000-08-30 30.47 30.59 29.47 29.47 230000
2000-08-31 29.59 30.22 29.59 29.78 418600
2000-09-01 29.84 29.84 29.38 29.38 206000
2000-09-05 29.44 29.78 28.88 28.94 588800
2000-09-06 28.88 28.91 28.56 28.75 623400
2000-09-07 28.66 29.50 28.66 29.25 268400
2000-09-08 29.28 30.50 29.28 30.38 447800
2000-09-11 30.38 30.50 30.00 30.38 196800
2000-09-12 30.47 30.69 29.91 30.25 318400
2000-09-13 30.31 31.03 30.31 31.03 282400
2000-09-14 30.97 31.03 30.22 30.53 391000
2000-09-15 30.47 30.69 30.31 30.53 296800
2000-09-18 30.41 30.91 30.41 30.69 239200
2000-09-19 31.13 32.09 30.94 31.44 475600
2000-09-20 31.38 31.69 30.94 31.09 308200
2000-09-21 31.13 31.88 31.06 31.88 265400
2000-09-22 31.88 33.44 31.88 33.38 360800
2000-09-25 33.34 33.34 32.59 32.75 324000
2000-09-26 32.63 32.94 32.22 32.53 254600
2000-09-27 32.53 33.63 32.53 32.72 430000
2000-09-28 32.97 33.47 32.81 32.97 533200
2000-09-29 32.97 33.00 31.59 31.59 451200
2000-10-02 31.72 31.88 31.19 31.50 359000
2000-10-03 31.50 32.47 31.50 32.03 422000
2000-10-04 32.09 32.50 30.94 31.16 339000
2000-10-05 31.22 32.06 31.22 31.91 397800
2000-10-06 31.91 32.25 31.47 31.75 337000
2000-10-09 31.88 32.19 31.13 31.31 198600
2000-10-10 31.41 32.50 31.41 32.38 243200
2000-10-11 32.31 32.69 31.47 31.59 337000
2000-10-12 31.56 32.63 31.56 32.03 354000
2000-10-13 32.09 32.41 31.03 31.22 506600
2000-10-16 31.38 33.31 31.38 32.94 692400
2000-10-17 33.75 34.19 32.41 32.59 633000
2000-10-18 32.69 33.50 32.53 33.50 592600
2000-10-19 32.50 32.50 31.56 31.63 702200
2000-10-20 31.31 31.31 30.00 30.81 886200
2000-10-23 30.81 31.31 30.72 31.13 596400
2000-10-24 31.13 31.63 30.66 31.47 452200
2000-10-25 31.38 31.75 29.97 30.03 698800
2000-10-26 30.03 30.13 29.47 30.09 886800
2000-10-27 30.16 31.19 29.94 30.94 295600
2000-10-30 31.19 32.50 31.16 32.34 382600
2000-10-31 32.84 32.84 31.50 31.84 311000
2000-11-01 31.84 32.69 30.97 31.63 431200
2000-11-02 31.88 31.88 31.41 31.72 205400
2000-11-03 32.00 32.50 31.91 32.47 255800
2000-11-06 32.38 32.63 32.03 32.06 368600
2000-11-07 32.13 32.13 31.38 31.47 342000
2000-11-08 31.44 32.25 31.31 31.88 667200
2000-11-09 32.00 32.97 32.00 32.75 603800
2000-11-10 32.22 34.00 32.22 33.44 425800
2000-11-13 33.47 34.38 32.59 33.00 704600
2000-11-14 33.00 33.78 32.66 33.34 525800
2000-11-15 32.84 34.00 32.69 33.78 4727800
2000-11-16 33.81 35.00 33.69 34.47 1238400
2000-11-17 35.44 36.31 35.03 35.81 2422600
2000-11-20 35.69 36.13 35.34 36.09 1395000
2000-11-21 36.31 38.13 35.88 37.53 2491200
2000-11-22 37.31 37.38 36.78 37.00 1393600
2000-11-24 37.25 37.44 36.88 37.28 378000
2000-11-27 37.28 38.19 37.00 38.00 1094000
2000-11-28 37.28 37.63 37.00 37.50 1629200
2000-11-29 37.31 37.53 37.13 37.28 767200
2000-11-30 37.38 37.69 37.00 37.50 1035600
2000-12-01 37.50 38.00 37.34 37.72 711200
2000-12-04 37.72 37.75 37.38 37.47 850200
2000-12-05 37.66 38.25 37.38 37.53 853400
2000-12-06 37.38 37.63 37.03 37.31 1590200
2000-12-07 37.25 38.53 37.25 38.28 1001000
2000-12-08 38.16 38.31 37.50 37.50 1197800
2000-12-11 37.50 37.88 37.19 37.41 905800
2000-12-12 37.41 38.25 37.38 37.69 644600
2000-12-13 37.72 38.25 37.50 37.81 536200
2000-12-14 37.72 38.03 37.38 37.75 334000
2000-12-15 37.50 39.75 37.50 39.50 1672600
2000-12-18 39.25 39.25 38.53 39.06 774000
2000-12-19 39.09 39.63 39.06 39.41 579000
2000-12-20 38.94 39.19 38.31 38.75 1223400
2000-12-21 38.50 38.63 37.50 37.94 814600
2000-12-22 37.81 38.09 37.13 37.97 849600
2000-12-26 38.03 39.81 38.03 39.72 656400
2000-12-27 39.72 40.66 39.59 40.09 812400
2000-12-28 40.22 40.72 39.84 40.38 830600
2000-12-29 40.56 41.16 40.09 40.16 923200
2001-01-02 40.16 40.59 38.81 39.13 741000
2001-01-03 37.81 38.00 36.44 36.44 3072200
2001-01-04 36.31 36.31 33.47 33.63 2514800
2001-01-05 33.34 33.94 32.75 33.13 2747400
2001-01-08 33.31 33.66 31.34 31.88 2189200
2001-01-09 32.38 32.41 31.38 32.19 1021400
2001-01-10 32.06 32.38 30.81 31.72 1038000
2001-01-11 32.13 32.59 31.53 31.78 794000
2001-01-12 31.81 32.25 31.50 31.78 455400
2001-01-16 31.50 32.84 31.22 32.72 730800
2001-01-17 32.84 33.06 31.13 31.69 907600
2001-01-18 31.19 31.75 30.75 31.59 879800
2001-01-19 31.47 31.47 30.81 31.03 1279400
2001-01-22 31.00 31.38 30.75 31.34 579800
2001-01-23 31.50 31.56 30.78 31.38 579800
2001-01-24 31.50 31.56 30.59 30.69 478400
2001-01-25 31.25 32.34 30.75 32.09 778600
2001-01-26 32.22 32.81 31.72 32.38 528000
2001-01-29 32.33 33.63 32.31 33.50 529200
2001-01-30 33.37 34.37 33.30 33.88 1178000
2001-01-31 34.33 34.78 33.88 34.78 828400
2001-02-01 34.78 35.03 34.43 34.80 598600
2001-02-02 34.75 34.83 34.17 34.42 512600
2001-02-05 34.78 34.82 34.25 34.69 589200
2001-02-06 34.96 35.20 34.07 34.21 661000
2001-02-07 34.33 35.22 34.30 35.04 650600
2001-02-08 35.38 36.20 33.70 33.83 1459800
2001-02-09 33.88 35.42 33.20 34.44 965800
2001-02-12 34.56 34.60 34.03 34.34 355000
2001-02-13 34.15 34.53 34.00 34.52 530400
2001-02-14 34.93 35.14 34.83 34.83 539600
2001-02-15 34.60 34.63 34.10 34.27 179000
2001-02-16 34.40 34.70 34.40 34.62 459000
2001-02-20 34.87 36.00 34.73 35.86 790000
2001-02-21 35.83 36.00 35.03 35.97 575200
2001-02-22 35.95 35.96 34.38 34.54 473800
2001-02-23 34.60 34.69 33.83 33.89 421200
2001-02-26 34.00 34.45 33.78 33.92 510600
2001-02-27 33.92 34.15 33.69 34.11 758600
2001-02-28 34.20 34.23 32.70 33.48 1205200
2001-03-01 33.53 33.69 33.14 33.44 477600
2001-03-02 33.25 33.40 33.24 33.39 458400
2001-03-05 33.40 33.58 32.83 33.23 279600
2001-03-06 33.24 33.24 32.42 32.64 224000
2001-03-07 32.50 32.51 31.35 31.45 1340400
2001-03-08 31.58 32.97 31.58 32.91 578600
2001-03-09 32.95 33.26 32.53 32.89 501200
2001-03-12 32.84 33.25 32.59 32.75 423200
2001-03-13 32.55 32.63 31.80 32.44 450000
2001-03-14 32.34 32.43 32.02 32.21 363200
2001-03-15 32.24 32.31 31.93 32.18 390000
2001-03-16 32.00 32.39 31.81 32.06 503600
2001-03-19 32.13 32.20 31.93 32.15 523800
2001-03-20 32.14 32.68 32.01 32.15 530400
2001-03-21 32.15 32.50 32.00 32.06 557600
2001-03-22 32.10 32.27 30.82 31.13 541000
2001-03-23 31.20 32.13 31.16 31.89 418000
2001-03-26 31.95 32.16 31.41 32.08 204000
2001-03-27 31.96 32.04 30.75 31.55 1454800
2001-03-28 31.48 32.99 31.35 32.69 366000
2001-03-29 32.80 32.80 31.48 31.88 393600
2001-03-30 32.13 33.00 31.90 32.72 334600
2001-04-02 32.92 34.14 32.91 33.56 459800
2001-04-03 33.68 33.71 32.56 32.68 452800
2001-04-04 32.68 32.77 31.87 32.73 1053000
2001-04-05 32.80 32.83 31.70 31.71 963800
2001-04-06 31.65 32.21 30.52 30.52 1118200
2001-04-09 30.53 30.53 30.00 30.39 948200
2001-04-10 30.63 31.76 30.45 31.19 636600
2001-04-11 30.80 30.80 28.86 29.42 1493200
2001-04-12 29.41 30.13 29.15 29.65 1427800
2001-04-16 29.73 30.69 29.70 30.57 627600
2001-04-17 30.44 30.88 30.32 30.50 442200
2001-04-18 30.38 30.38 29.70 29.75 903600
2001-04-19 29.75 29.95 29.50 29.88 334600
2001-04-20 29.80 29.80 29.41 29.51 431200
2001-04-23 29.56 30.31 29.56 29.99 371600
2001-04-24 29.87 30.20 29.80 29.87 441000
2001-04-25 29.80 30.40 29.65 30.03 506200
2001-04-26 29.73 29.73 26.75 27.08 3560400
2001-04-27 27.25 27.55 26.00 26.14 1811000
2001-04-30 26.55 27.05 25.85 26.00 928200
2001-05-01 26.05 26.75 26.05 26.63 1050000
2001-05-02 26.63 26.63 25.89 26.15 677200
2001-05-03 26.05 26.39 26.00 26.37 586200
2001-05-04 26.24 26.60 26.17 26.31 589600
2001-05-07 26.18 26.34 25.96 26.06 677200
2001-05-08 26.02 26.02 25.45 25.75 735800
2001-05-09 25.75 26.00 25.63 25.98 749400
2001-05-10 25.99 26.03 25.83 25.86 540000
2001-05-11 25.83 25.83 25.47 25.70 466200
2001-05-14 25.75 26.20 25.73 26.17 411400
2001-05-15 26.48 26.75 26.32 26.38 815600
2001-05-16 26.63 27.40 26.58 27.33 736200
2001-05-17 27.50 27.78 27.03 27.46 821200
2001-05-18 27.46 27.65 26.96 27.17 723400
2001-05-21 26.85 27.26 26.83 27.02 457600
2001-05-22 27.11 27.13 25.66 25.94 1322000
2001-05-23 25.95 26.13 25.81 26.02 486800
2001-05-24 26.00 26.00 24.80 25.21 1373000
2001-05-25 25.08 25.41 24.82 25.30 487600
2001-05-29 25.19 25.59 25.19 25.53 769000
2001-05-30 25.53 26.30 25.53 25.92 1096800
2001-05-31 25.92 26.20 25.88 25.95 466200
2001-06-01 25.99 26.00 25.67 25.82 347600
2001-06-04 25.72 25.72 25.30 25.60 558200
2001-06-05 25.60 25.73 25.44 25.67 733000
2001-06-06 25.65 25.68 25.48 25.58 778600
2001-06-07 25.55 26.18 25.38 26.16 615400
2001-06-08 26.50 26.55 25.90 26.12 824000
2001-06-11 26.10 26.13 25.33 25.60 711600
2001-06-12 25.50 25.79 25.40 25.74 519600
2001-06-13 25.65 26.10 25.49 25.51 744000
2001-06-14 25.51 25.79 25.51 25.73 430400
2001-06-15 25.85 26.00 25.60 25.75 795400
2001-06-18 25.83 25.85 25.01 25.18 610800
2001-06-19 25.28 25.28 25.00 25.10 352000
2001-06-20 25.00 25.17 24.44 24.70 860000
2001-06-21 24.82 25.02 24.68 25.00 436600
2001-06-22 24.68 25.13 24.68 24.83 562000
2001-06-25 24.83 25.20 24.83 25.18 432000
2001-06-26 24.85 25.63 24.80 25.28 563000
2001-06-27 25.28 25.75 25.26 25.36 852800
2001-06-28 25.79 26.05 25.74 25.92 929600
2001-06-29 26.12 26.15 25.01 25.09 973600
2001-07-02 25.22 26.02 24.76 25.90 720000
2001-07-03 25.90 25.90 25.51 25.57 275000
2001-07-05 25.60 25.98 25.37 25.57 620200
2001-07-06 25.53 25.81 25.30 25.80 635400
2001-07-09 25.80 25.92 25.45 25.67 322800
2001-07-10 25.79 25.80 25.38 25.45 265800
2001-07-11 25.44 26.00 25.43 25.99 378400
2001-07-12 26.04 26.10 25.63 25.88 286800
2001-07-13 25.75 26.25 25.73 26.15 472800
2001-07-16 26.13 26.13 25.73 25.84 367400
2001-07-17 25.85 25.90 25.70 25.72 620600
2001-07-18 25.72 26.23 25.72 26.20 430800
2001-07-19 26.28 26.75 26.10 26.15 361600
2001-07-20 26.10 26.18 25.83 25.98 211000
2001-07-23 26.03 26.07 25.67 25.88 310000
2001-07-24 25.80 25.86 25.35 25.78 817200
2001-07-25 25.78 26.05 25.60 25.85 839000
2001-07-26 24.23 25.34 24.20 25.16 2426600
2001-07-27 24.78 24.97 24.05 24.38 1531200
2001-07-30 24.50 24.97 24.47 24.88 824600
2001-07-31 24.86 25.34 24.80 25.15 333000
2001-08-01 25.15 25.20 24.75 24.76 406400
2001-08-02 24.75 24.80 24.55 24.58 811000
2001-08-03 24.60 24.60 24.35 24.57 613800
2001-08-06 24.59 24.66 24.41 24.48 575400
2001-08-07 24.48 24.61 24.35 24.47 669000
2001-08-08 24.42 24.42 24.15 24.25 516200
2001-08-09 24.23 24.25 23.77 23.99 1076800
2001-08-10 24.10 24.14 23.75 24.00 648200
2001-08-13 24.04 24.12 23.92 23.96 588600
2001-08-14 24.01 24.01 23.40 23.40 896600
2001-08-15 23.50 23.91 23.48 23.74 851800
2001-08-16 23.71 24.15 23.71 24.07 1000200
2001-08-17 24.00 24.05 23.69 23.88 512600
2001-08-20 23.93 24.20 23.93 23.99 263000
2001-08-21 24.02 24.06 23.75 23.75 376200
2001-08-22 23.75 23.93 23.64 23.71 683400
2001-08-23 23.76 23.90 23.65 23.71 337400
2001-08-24 23.71 23.92 23.36 23.37 467200
2001-08-27 23.37 23.53 23.12 23.14 605200
2001-08-28 23.15 23.77 23.15 23.23 782000
2001-08-29 23.25 23.35 23.03 23.03 239000
2001-08-30 23.04 23.41 23.04 23.11 311600
2001-08-31 23.11 23.27 22.92 23.15 449600
2001-09-04 23.05 23.70 23.03 23.47 424800
2001-09-05 23.42 23.83 23.35 23.71 630000
2001-09-06 23.64 23.89 23.54 23.63 739800
2001-09-07 23.63 23.83 23.46 23.67 532400
2001-09-10 23.62 24.02 23.39 23.50 803800
2001-09-17 23.63 23.63 22.55 22.70 974200
2001-09-18 22.78 23.13 22.31 22.59 902000
2001-09-19 22.58 22.60 21.69 21.98 808000
2001-09-20 21.85 22.50 21.68 22.29 768800
2001-09-21 21.69 22.66 21.69 22.30 1077200
2001-09-24 22.50 22.53 21.33 21.80 789800
2001-09-25 21.92 22.50 21.83 22.35 586800
2001-09-26 22.35 22.71 22.21 22.32 461400
2001-09-27 22.19 22.53 21.94 22.25 788400
2001-09-28 22.30 22.62 22.30 22.50 548000
2001-10-01 22.50 22.61 22.46 22.50 462800
2001-10-02 22.50 22.66 22.48 22.58 446800
2001-10-03 22.50 22.70 22.45 22.52 537600
2001-10-04 22.58 22.61 22.17 22.38 745200
2001-10-05 22.44 22.60 22.28 22.33 821600
2001-10-08 21.90 22.13 21.43 21.92 939000
2001-10-09 22.02 22.43 21.99 22.20 274800
2001-10-10 22.30 22.44 22.15 22.28 241800
2001-10-11 22.27 22.33 21.88 22.26 317000
2001-10-12 22.26 22.33 21.93 22.32 432200
2001-10-15 22.33 22.45 22.15 22.38 544000
2001-10-16 22.42 22.65 22.03 22.22 508000
2001-10-17 22.24 22.56 22.07 22.38 332400
2001-10-18 22.37 22.89 22.19 22.78 617400
2001-10-19 22.78 22.90 22.54 22.65 228400
2001-10-22 22.60 22.72 22.07 22.68 461400
2001-10-23 23.00 23.07 22.67 22.92 475800
2001-10-24 22.93 23.02 22.40 22.84 461800
2001-10-25 23.75 23.95 23.01 23.78 2477000
2001-10-26 24.25 24.97 24.25 24.39 1703400
2001-10-29 24.40 25.30 24.40 25.13 1281600
2001-10-30 25.10 25.45 24.88 24.99 1509600
2001-10-31 25.10 25.18 24.81 24.88 1023800
2001-11-01 24.90 25.39 24.88 25.35 842600
2001-11-02 25.35 26.20 25.18 25.78 561800
2001-11-05 25.90 26.23 25.90 26.01 1099800
2001-11-06 26.01 26.01 25.63 25.63 1340800
2001-11-07 25.65 25.74 25.36 25.43 981600
2001-11-08 25.43 25.63 25.35 25.49 807400
2001-11-09 25.55 26.00 25.51 25.97 492800
2001-11-12 25.93 26.18 25.54 26.00 294400
2001-11-13 26.75 27.38 26.55 26.85 1155000
2001-11-14 26.85 27.29 26.75 27.14 1014800
2001-11-15 27.14 28.51 27.14 28.26 1777800
2001-11-16 28.30 28.75 27.91 28.60 1048000
2001-11-19 28.60 28.85 28.04 28.09 723800
2001-11-20 28.15 28.20 27.62 28.10 1644600
2001-11-21 28.10 28.65 28.03 28.43 1030400
2001-11-23 28.45 29.36 28.42 29.11 391800
2001-11-26 29.13 29.34 28.70 28.72 992200
2001-11-27 28.72 28.72 28.28 28.36 581000
2001-11-28 28.33 28.45 28.23 28.23 615400
2001-11-29 28.23 28.83 28.23 28.57 695600
2001-11-30 28.58 28.83 28.49 28.52 515200
2001-12-03 28.50 28.53 28.13 28.18 496200
2001-12-04 28.19 28.29 27.74 28.22 592200
2001-12-05 28.20 28.28 27.80 28.24 527200
2001-12-06 28.25 28.59 27.90 28.48 435600
2001-12-07 28.47 28.81 28.27 28.70 292800
2001-12-10 28.68 28.98 28.46 28.70 306200
2001-12-11 28.78 28.96 28.18 28.26 650600
2001-12-12 28.27 28.41 27.88 28.25 433800
2001-12-13 28.25 28.83 28.15 28.48 399200
2001-12-14 28.40 28.40 27.66 27.89 739600
2001-12-17 27.90 27.93 27.76 27.93 586200
2001-12-18 27.95 28.43 27.95 28.35 361200
2001-12-19 28.32 28.92 28.31 28.63 551800
2001-12-20 28.52 29.00 28.50 28.93 449000
2001-12-21 28.91 29.82 28.89 29.64 858600
2001-12-24 29.25 29.35 28.14 28.15 808200
2001-12-26 28.15 28.21 27.25 27.45 1532200
2001-12-27 27.45 27.45 26.50 26.98 1745800
2001-12-28 27.10 27.53 27.10 27.24 709600
2001-12-31 27.24 27.40 26.63 26.70 976200
2002-01-02 26.63 26.63 25.45 26.48 1840400
2002-01-03 26.50 26.50 25.85 26.13 1049400
2002-01-04 26.18 26.28 25.66 26.06 1109600
2002-01-07 26.10 26.15 25.80 26.04 914400
2002-01-08 26.05 26.15 25.86 26.01 716800
2002-01-09 26.18 26.28 25.93 26.27 875600
2002-01-10 26.17 26.50 25.91 26.13 582400
2002-01-11 26.18 26.66 26.13 26.42 709400
2002-01-14 26.34 26.71 26.26 26.30 436800
2002-01-15 26.40 26.54 25.81 26.35 656200
2002-01-16 26.25 26.40 26.10 26.14 250600
2002-01-17 26.22 26.30 25.93 26.19 345000
2002-01-18 26.20 26.56 26.20 26.35 284000
2002-01-22 26.43 26.63 26.31 26.31 282400
2002-01-23 26.23 26.46 26.21 26.31 268000
2002-01-24 26.38 26.38 25.82 26.01 342200
2002-01-25 26.00 26.40 25.93 26.29 191600
2002-01-28 26.25 26.33 26.06 26.21 115200
2002-01-29 26.18 26.20 25.90 25.96 320000
2002-01-30 25.96 26.23 25.94 26.05 303000
2002-01-31 26.05 26.48 26.01 26.34 225400
2002-02-01 26.45 26.49 26.14 26.22 365600
2002-02-04 26.22 26.90 26.22 26.81 622600
2002-02-05 26.90 27.25 26.90 27.20 564200
2002-02-06 27.25 27.42 26.71 27.00 412800
2002-02-07 27.00 27.44 26.55 26.84 1378800
2002-02-08 26.96 27.01 26.08 26.37 667600
2002-02-11 26.48 26.68 26.31 26.49 500800
2002-02-12 26.46 26.88 26.45 26.77 520400
2002-02-13 26.85 26.95 26.74 26.94 639200
2002-02-14 27.75 28.38 27.63 27.96 1500200
2002-02-15 27.98 28.38 27.98 28.31 429200
2002-02-19 28.43 28.63 27.97 27.99 543400
2002-02-20 27.99 28.32 27.99 28.16 400200
2002-02-21 28.25 28.87 28.25 28.65 679400
2002-02-22 28.88 29.60 28.82 29.60 949800
2002-02-25 29.80 29.80 29.08 29.54 584200
2002-02-26 29.44 29.53 28.81 29.08 451400
2002-02-27 29.25 30.20 29.19 30.12 1265000
2002-02-28 30.05 30.50 29.93 30.26 1513600
2002-03-01 30.30 30.48 30.01 30.20 724200
2002-03-04 30.25 30.63 30.02 30.38 1109200
2002-03-05 30.38 30.99 30.21 30.73 726000
2002-03-06 31.00 31.72 30.93 31.41 895800
2002-03-07 31.41 31.43 30.90 31.13 483600
2002-03-08 31.18 31.48 30.85 30.94 413800
2002-03-11 31.03 31.03 30.47 30.80 271800
2002-03-12 30.75 30.93 30.57 30.88 575400
2002-03-13 30.90 31.17 30.55 30.67 405800
2002-03-14 30.67 31.21 30.67 31.02 671800
2002-03-15 31.13 31.73 31.09 31.21 598600
2002-03-18 31.15 31.58 31.13 31.48 475400
2002-03-19 31.65 32.07 31.65 31.97 381600
2002-03-20 32.00 32.47 31.65 32.26 678800
2002-03-21 32.18 32.18 31.75 31.96 931800
2002-03-22 32.01 32.56 32.00 32.45 822400
2002-03-25 32.53 33.08 32.30 32.68 734800
2002-03-26 32.67 32.93 32.60 32.74 800600
2002-03-27 32.92 33.37 32.85 33.07 1288800
2002-03-28 33.12 33.88 33.12 33.74 1295400
2002-04-01 33.79 33.80 33.30 33.56 557800
2002-04-02 33.51 33.51 33.15 33.37 369800
2002-04-03 33.00 33.10 32.01 32.10 1348800
2002-04-04 32.22 32.74 31.95 32.70 1074400
2002-04-05 32.75 32.93 32.52 32.75 357000
2002-04-08 32.76 33.52 32.72 33.14 533400
2002-04-09 33.13 33.23 32.85 33.23 829200
2002-04-10 33.35 33.88 33.35 33.79 548200
2002-04-11 33.79 33.86 33.24 33.51 411400
2002-04-12 33.45 33.65 33.17 33.48 323600
2002-04-15 33.48 33.55 32.95 32.98 490200
2002-04-16 32.98 33.27 32.98 33.19 480000
2002-04-17 33.21 33.24 32.90 33.05 391800
2002-04-18 32.98 33.37 32.59 33.00 546400
2002-04-19 33.05 33.27 33.00 33.02 309000
2002-04-22 33.07 33.89 33.07 33.67 303400
2002-04-23 33.67 33.71 33.11 33.27 534000
2002-04-24 33.15 33.30 32.87 33.00 835200
2002-04-25 32.90 33.32 31.97 32.35 1530400
2002-04-26 32.30 32.60 32.02 32.08 893200
2002-04-29 32.21 33.34 32.09 32.99 1035000
2002-04-30 33.20 33.64 33.10 33.43 486600
2002-05-01 33.40 34.15 33.29 34.06 618600
2002-05-02 34.15 34.63 34.14 34.38 1071000
2002-05-03 34.20 34.55 33.85 34.31 1699600
2002-05-06 34.32 34.58 34.27 34.27 690000
2002-05-07 34.37 34.39 33.61 33.68 732800
2002-05-08 33.78 33.78 33.23 33.24 832000
2002-05-09 33.00 33.50 32.85 33.10 829800
2002-05-10 33.15 33.31 32.93 33.24 509600
2002-05-13 33.30 33.36 33.03 33.09 537200
2002-05-14 33.09 33.26 32.83 32.95 774200
2002-05-15 33.00 33.86 33.00 33.64 1070600
2002-05-16 33.64 34.21 33.64 33.85 523600
2002-05-17 34.13 34.23 33.75 34.04 506000
2002-05-20 34.03 34.03 33.65 33.95 442400
2002-05-21 33.95 34.22 33.93 33.98 629600
2002-05-22 33.96 34.37 33.93 34.25 380200
2002-05-23 34.25 34.47 34.00 34.28 586400
2002-05-24 34.28 34.57 33.95 34.13 382600
2002-05-28 34.13 34.13 33.53 33.65 674600
2002-05-29 33.55 33.65 33.23 33.59 706400
2002-05-30 33.15 33.52 32.63 32.89 2303800
2002-05-31 32.92 33.37 32.70 33.37 791200
2002-06-03 33.20 33.20 32.83 32.86 1094200
2002-06-04 32.83 33.03 32.17 32.54 996400
2002-06-05 32.50 32.88 32.36 32.82 819400
2002-06-06 32.78 33.44 32.71 32.89 645000
2002-06-07 32.89 33.48 32.65 33.37 889800
2002-06-10 33.37 33.84 33.33 33.70 446000
2002-06-11 33.80 34.02 33.44 33.44 427600
2002-06-12 33.48 33.66 33.42 33.50 488200
2002-06-13 33.38 33.41 32.74 32.75 736000
2002-06-14 32.53 32.73 32.13 32.63 612200
2002-06-17 32.64 33.18 32.63 33.17 492800
2002-06-18 33.10 33.24 32.85 32.92 438200
2002-06-19 32.48 32.50 30.45 30.53 3196600
2002-06-20 30.53 31.38 30.28 31.20 2025600
2002-06-21 30.83 31.08 30.42 30.43 775800
2002-06-24 30.40 30.41 29.80 29.93 1018200
2002-06-25 30.13 30.25 29.65 29.67 717200
2002-06-26 29.66 30.71 29.10 30.66 1131200
2002-06-27 30.54 30.89 30.04 30.38 1294600
2002-06-28 30.38 31.15 30.34 31.15 868800
2002-07-01 31.08 31.20 30.08 30.13 1114600
2002-07-02 30.13 30.39 29.72 29.75 945800
2002-07-03 29.75 29.98 29.25 29.32 1185400
2002-07-05 29.40 29.80 29.22 29.65 426400
2002-07-08 29.64 29.65 29.00 29.53 642200
2002-07-09 29.53 29.74 29.13 29.13 885000
2002-07-10 29.15 29.19 27.73 27.88 1405600
2002-07-11 27.87 28.41 27.61 27.92 997400
2002-07-12 27.97 28.50 27.83 28.03 764600
2002-07-15 27.99 27.99 26.78 27.46 893400
2002-07-16 27.40 27.77 26.87 26.87 712000
2002-07-17 26.99 27.33 26.84 26.88 753000
2002-07-18 26.83 27.02 26.43 26.66 717400
2002-07-19 26.74 26.74 25.25 25.70 1022400
2002-07-22 25.70 27.23 25.70 26.01 1261000
2002-07-23 26.06 26.62 25.25 25.98 1123200
2002-07-24 25.98 26.82 25.53 26.44 1439400
2002-07-25 26.88 29.00 26.85 28.54 2047200
2002-07-26 28.54 28.54 27.71 27.91 927400
2002-07-29 27.98 29.03 27.87 29.03 822200
2002-07-30 28.93 29.12 28.77 28.97 633400
2002-07-31 28.98 30.25 28.98 30.21 712000
2002-08-01 29.98 30.35 29.40 29.83 740800
2002-08-02 29.71 30.13 29.50 29.93 839000
2002-08-05 29.88 30.39 29.63 29.71 997000
2002-08-06 30.03 30.89 30.03 30.55 1272200
2002-08-07 30.88 31.41 30.46 31.32 905200
2002-08-08 31.35 32.15 31.31 32.09 733400
2002-08-09 32.09 32.09 31.64 31.73 1272400
2002-08-12 30.25 30.60 29.90 30.52 2693000
2002-08-13 30.52 31.15 30.09 30.64 961400
2002-08-14 30.64 31.14 30.22 31.14 648600
2002-08-15 30.99 31.05 30.52 30.82 847400
2002-08-16 30.72 30.74 30.25 30.55 398600
2002-08-19 30.49 31.56 30.15 31.52 754200
2002-08-20 31.47 31.64 31.13 31.36 424200
2002-08-21 31.36 31.48 30.82 31.20 449600
2002-08-22 31.20 31.34 30.55 30.95 549200
2002-08-23 30.93 30.98 30.58 30.70 314800
2002-08-26 30.65 30.87 30.15 30.87 504400
2002-08-27 30.88 30.96 30.53 30.81 342200
2002-08-28 30.60 30.81 29.86 30.05 449600
2002-08-29 30.04 30.04 29.14 29.50 760000
2002-08-30 29.38 30.34 29.31 30.03 461800
2002-09-03 29.93 30.07 29.35 29.63 1036600
2002-09-04 29.64 30.04 29.35 29.95 693800
2002-09-05 29.94 30.68 29.80 30.52 811600
2002-09-06 30.70 30.98 30.29 30.98 716800
2002-09-09 30.98 31.59 30.79 31.42 573400
2002-09-10 31.43 31.44 30.80 31.16 760600
2002-09-11 31.36 31.50 31.24 31.37 256600
2002-09-12 31.37 31.43 31.07 31.08 341600
2002-09-13 30.90 31.18 30.72 31.18 326400
2002-09-16 31.08 31.25 30.69 31.22 355200
2002-09-17 31.34 31.40 30.71 30.76 260200
2002-09-18 30.74 31.00 30.19 30.65 272000
2002-09-19 30.30 30.30 29.84 30.17 519400
2002-09-20 30.18 30.39 30.04 30.29 417000
2002-09-23 30.19 30.24 29.38 29.38 459400
2002-09-24 29.30 29.42 28.10 28.16 1785000
2002-09-25 28.48 29.11 28.28 28.97 788200
2002-09-26 28.97 29.17 28.71 29.12 810600
2002-09-27 29.12 29.30 28.55 28.60 443200
2002-09-30 28.50 28.50 27.85 28.15 568400
2002-10-01 28.50 28.82 27.96 28.82 707600
2002-10-02 28.89 29.30 28.61 28.82 463600
2002-10-03 28.94 29.49 28.94 29.20 505600
2002-10-04 29.20 29.49 28.48 28.67 468000
2002-10-07 29.50 30.23 29.20 29.44 1248800
2002-10-08 29.95 30.15 29.54 29.83 989600
2002-10-09 29.83 29.87 28.84 28.90 679400
2002-10-10 28.80 29.40 28.74 28.93 618200
2002-10-11 28.94 29.66 28.93 29.22 571400
2002-10-14 29.23 30.47 29.20 30.45 588200
2002-10-15 30.80 31.25 30.19 31.14 1380600
2002-10-16 30.88 31.61 30.79 30.97 1070400
2002-10-17 31.01 31.16 30.51 30.55 620000
2002-10-18 30.50 31.11 30.45 30.96 588000
2002-10-21 31.95 34.13 31.94 34.00 2646200
2002-10-22 33.63 34.60 33.52 34.43 2129800
2002-10-23 34.30 35.08 34.13 34.65 2487600
2002-10-24 34.65 34.70 33.75 34.30 2442600
2002-10-25 34.19 34.83 34.05 34.72 1021000
2002-10-28 34.99 34.99 34.17 34.32 871600
2002-10-29 34.34 34.88 34.21 34.80 603000
2002-10-30 34.80 35.00 34.41 34.47 713400
2002-10-31 34.42 34.68 33.92 34.24 711800
2002-11-01 34.24 34.95 34.04 34.83 631600
2002-11-04 34.84 34.84 33.77 33.86 845200
2002-11-05 33.81 34.00 33.27 33.43 1181800
2002-11-06 33.43 33.55 32.85 33.25 528600
2002-11-07 33.27 33.81 33.08 33.45 378800
2002-11-08 33.45 33.63 32.84 32.90 270800
2002-11-11 32.90 33.71 32.87 33.23 645200
2002-11-12 33.28 33.92 31.81 32.03 2455400
2002-11-13 32.33 33.08 31.85 33.02 1506800
2002-11-14 33.04 33.70 32.74 33.63 553800
2002-11-15 33.64 34.00 33.39 34.00 519600
2002-11-18 33.95 33.95 33.12 33.42 516200
2002-11-19 33.41 33.75 33.20 33.50 544200
2002-11-20 33.51 33.64 33.18 33.52 416600
2002-11-21 33.53 33.67 32.90 33.11 710600
2002-11-22 33.16 33.62 32.93 33.44 477800
2002-11-25 33.44 33.53 32.75 32.79 538400
2002-11-26 32.58 32.86 32.02 32.53 764600
2002-11-27 32.48 32.96 32.33 32.90 344600
2002-11-29 32.77 32.77 32.35 32.43 136800
2002-12-02 32.52 32.54 31.51 31.80 691800
2002-12-03 31.80 32.60 31.55 32.36 705800
2002-12-04 32.48 33.10 32.47 33.05 620000
2002-12-05 33.05 33.05 32.10 32.13 632400
2002-12-06 32.21 32.84 32.21 32.69 410400
2002-12-09 32.70 32.93 32.43 32.46 460200
2002-12-10 32.13 32.40 31.80 32.19 486000
2002-12-11 32.20 32.20 31.35 31.76 652600
2002-12-12 31.81 31.84 31.16 31.37 805000
2002-12-13 31.23 31.41 30.75 30.75 908200
2002-12-16 30.95 31.04 30.60 30.75 1400400
2002-12-17 30.75 30.75 30.18 30.18 532400
2002-12-18 30.20 30.53 30.15 30.36 394000
2002-12-19 30.45 30.54 30.22 30.44 531800
2002-12-20 30.35 30.44 30.01 30.43 481000
2002-12-23 30.31 30.81 30.05 30.48 541400
2002-12-24 30.48 30.57 30.25 30.31 111400
2002-12-26 30.39 30.78 30.35 30.40 229000
2002-12-27 30.35 30.40 29.95 30.02 293200
2002-12-30 30.25 30.63 30.11 30.50 418600
2002-12-31 30.58 30.75 30.17 30.63 337600
2003-01-02 30.68 31.54 30.63 30.94 974800
2003-01-03 30.74 30.85 30.39 30.58 707600
2003-01-06 31.53 32.17 31.53 31.98 1089800
2003-01-07 31.93 31.97 31.45 31.61 604200
2003-01-08 31.68 31.97 31.40 31.41 525600
2003-01-09 31.51 32.00 31.25 32.00 998200
2003-01-10 31.88 31.92 31.48 31.76 298400
2003-01-13 31.63 31.81 31.54 31.58 361000
2003-01-14 31.58 31.58 30.82 31.09 740000
2003-01-15 31.15 31.24 30.91 31.12 509400
2003-01-16 31.14 31.67 31.13 31.61 503200
2003-01-17 31.62 31.99 31.60 31.94 748400
2003-01-21 31.95 32.41 31.65 31.68 546400
2003-01-22 31.78 32.20 31.53 31.55 479800
2003-01-23 31.63 31.72 31.33 31.50 469200
2003-01-24 31.50 31.65 31.16 31.21 657600
2003-01-27 31.21 31.43 30.85 30.89 564000
2003-01-28 30.89 31.08 30.56 30.84 688600
2003-01-29 30.84 30.84 30.00 30.03 1405800
2003-01-30 30.04 30.04 29.13 29.46 1336400
2003-01-31 29.46 30.30 29.42 30.10 432000
2003-02-03 29.98 30.73 29.95 30.23 691200
2003-02-04 30.23 30.26 29.50 29.76 745000
2003-02-05 29.76 30.08 29.50 29.72 798600
2003-02-06 29.73 29.73 24.71 25.30 8609200
2003-02-07 25.80 26.20 25.38 25.60 5055000
2003-02-10 25.73 25.88 24.82 25.13 1748000
2003-02-11 25.20 25.30 24.48 24.62 1543800
2003-02-12 24.63 24.88 24.35 24.41 778000
2003-02-13 24.45 24.70 24.32 24.43 731800
2003-02-14 24.43 24.74 24.15 24.32 890000
2003-02-18 24.41 24.64 24.35 24.59 768800
2003-02-19 24.59 24.59 23.62 23.88 1461000
2003-02-20 24.38 24.38 23.63 23.72 1185400
2003-02-21 23.77 24.44 23.70 24.26 1256400
2003-02-24 24.35 24.47 24.10 24.13 930400
2003-02-25 23.83 24.03 23.54 23.78 1390600
2003-02-26 23.76 24.25 23.52 24.19 1185200
2003-02-27 24.21 24.43 24.16 24.23 1159000
2003-02-28 24.35 24.38 24.00 24.05 638000
2003-03-03 24.13 24.38 23.75 23.88 942400
2003-03-04 23.87 23.95 23.43 23.50 742200
2003-03-05 23.50 23.50 22.93 23.16 933400
2003-03-06 23.16 23.38 22.93 23.31 910000
2003-03-07 23.13 23.53 23.03 23.48 970800
2003-03-10 23.43 23.43 23.03 23.08 1067800
2003-03-11 23.09 23.42 23.09 23.25 643400
2003-03-12 23.25 23.38 23.11 23.38 546400
2003-03-13 23.56 23.82 23.48 23.61 561800
2003-03-14 23.72 23.79 23.50 23.66 482200
2003-03-17 23.56 24.07 23.43 24.07 708600
2003-03-18 24.05 24.06 23.62 23.87 685600
2003-03-19 23.87 24.00 23.70 23.96 655000
2003-03-20 23.94 23.94 23.52 23.80 1104600
2003-03-21 24.08 24.52 23.95 24.47 1241400
2003-03-24 24.37 24.39 23.73 23.89 851200
2003-03-25 23.86 24.02 23.64 23.88 807800
2003-03-26 23.85 24.03 23.70 23.96 546000
2003-03-27 23.84 23.90 23.43 23.85 930800
2003-03-28 23.78 24.04 23.78 24.00 1040400
2003-03-31 23.95 24.37 23.83 24.25 976000
2003-04-01 24.30 24.47 24.24 24.39 1045000
2003-04-02 24.58 24.82 24.47 24.74 571200
2003-04-03 24.81 24.92 24.67 24.82 562600
2003-04-04 24.93 25.18 24.75 24.87 534800
2003-04-07 25.15 25.49 24.56 24.58 703800
2003-04-08 24.53 24.79 24.37 24.50 515400
2003-04-09 24.50 24.67 23.98 24.17 637600
2003-04-10 24.07 24.22 23.98 24.12 486600
2003-04-11 24.25 24.72 24.25 24.68 722000
2003-04-14 24.68 25.23 24.68 25.15 604200
2003-04-15 25.19 25.26 24.90 25.11 633200
2003-04-16 25.10 25.10 24.64 24.68 915200
2003-04-17 24.68 24.98 24.68 24.80 679800
2003-04-21 24.70 25.05 24.69 24.81 492600
2003-04-22 24.82 25.40 24.67 25.26 1110800
2003-04-23 25.30 25.79 24.92 25.75 1485600
2003-04-24 24.98 25.11 24.31 24.40 2109000
2003-04-25 24.35 24.56 24.28 24.37 785400
2003-04-28 24.45 24.88 24.40 24.74 728800
2003-04-29 23.96 26.40 23.63 26.35 5007000
2003-04-30 26.60 27.00 26.49 26.77 3660800
2003-05-01 26.77 26.77 25.80 26.50 1615600
2003-05-02 26.45 26.73 26.39 26.54 719600
2003-05-05 26.54 26.68 26.15 26.25 736600
2003-05-06 26.18 26.53 26.07 26.40 612000
2003-05-07 26.47 26.75 26.35 26.58 463000
2003-05-08 26.58 26.60 26.11 26.37 394000
2003-05-09 26.40 26.88 26.36 26.70 671200
2003-05-12 26.70 26.86 26.55 26.58 546400
2003-05-13 26.55 26.64 26.41 26.60 430600
2003-05-14 26.87 26.89 26.26 26.28 666600
2003-05-15 26.41 26.57 26.25 26.55 511400
2003-05-16 25.81 26.30 25.43 26.05 1450400
2003-05-19 25.92 26.02 25.83 25.94 351000
2003-05-20 26.04 26.20 25.71 26.02 468600
2003-05-21 26.00 26.03 25.60 25.85 471600
2003-05-22 25.85 25.97 25.65 25.86 417600
2003-05-23 25.81 26.40 25.78 25.99 753200
2003-05-27 25.99 26.42 25.89 26.29 947000
2003-05-28 26.19 27.05 26.12 27.01 1567000
2003-05-29 27.10 27.40 26.91 27.04 907000
2003-05-30 27.08 27.65 27.03 27.54 1001800
2003-06-02 27.58 27.67 27.45 27.56 905600
2003-06-03 27.53 27.53 26.87 27.07 1035000
2003-06-04 27.10 27.35 27.09 27.20 366000
2003-06-05 27.23 27.61 27.16 27.50 469600
2003-06-06 27.48 27.65 27.02 27.22 1435000
2003-06-09 27.00 27.22 26.83 27.08 1069200
2003-06-10 27.08 27.08 26.70 27.00 883200
2003-06-11 27.10 27.15 26.73 26.88 758600
2003-06-12 26.98 26.98 26.41 26.68 1241800
2003-06-13 26.73 26.86 26.53 26.76 820600
2003-06-16 26.80 27.00 26.77 26.99 496000
2003-06-17 27.03 27.13 26.69 26.75 390800
2003-06-18 26.43 26.90 26.43 26.79 518800
2003-06-19 26.76 26.76 25.50 25.54 2234200
2003-06-20 25.61 25.66 25.07 25.19 1838600
2003-06-23 24.95 25.01 24.56 24.73 1378800
2003-06-24 24.46 25.08 24.46 24.81 1481000
2003-06-25 24.90 25.08 24.50 24.52 1090600
2003-06-26 24.53 24.69 24.41 24.62 809800
2003-06-27 24.65 24.65 24.33 24.33 1018600
2003-06-30 24.33 24.65 24.20 24.49 1135800
2003-07-01 24.45 24.75 24.38 24.60 790000
2003-07-02 24.60 24.78 24.46 24.67 816400
2003-07-03 24.54 24.78 24.51 24.61 540000
2003-07-07 24.68 25.13 24.67 24.97 1061400
2003-07-08 24.97 24.97 24.43 24.79 2590000
2003-07-09 24.73 24.84 24.66 24.79 1415200
2003-07-10 24.75 24.80 24.63 24.77 1106600
2003-07-11 24.70 24.98 24.46 24.47 719600
2003-07-14 24.63 24.65 24.00 24.04 1158400
2003-07-15 24.05 24.25 23.95 24.18 651600
2003-07-16 24.31 24.45 23.96 24.07 708000
2003-07-17 24.00 24.36 24.00 24.30 786400
2003-07-18 24.43 24.67 24.14 24.60 604000
2003-07-21 24.67 24.67 24.30 24.40 505600
2003-07-22 24.50 24.88 24.45 24.79 1019800
2003-07-23 24.88 25.09 24.68 24.97 1103000
2003-07-24 25.54 26.20 24.76 24.80 5092600
2003-07-25 24.80 25.77 24.68 25.72 1399200
2003-07-28 25.72 26.05 25.72 25.99 1432800
2003-07-29 26.00 26.15 25.80 26.03 948400
2003-07-30 26.10 26.18 25.81 25.85 594400
2003-07-31 25.98 26.37 25.68 25.69 871600
2003-08-01 25.65 25.90 25.50 25.78 733200
2003-08-04 25.78 25.78 25.51 25.70 564400
2003-08-05 25.68 25.75 25.41 25.47 461000
2003-08-06 25.47 25.49 25.28 25.43 400600
2003-08-07 25.50 25.76 25.31 25.70 356600
2003-08-08 25.68 26.00 25.59 26.00 626200
2003-08-11 26.00 26.08 25.74 25.86 356200
2003-08-12 25.99 26.55 25.96 26.55 921600
2003-08-13 26.74 26.74 26.43 26.51 697400
2003-08-14 26.51 26.60 26.43 26.52 395200
2003-08-15 26.52 26.58 26.50 26.55 171800
2003-08-18 26.73 26.74 26.50 26.53 384400
2003-08-19 26.50 26.55 26.43 26.51 454600
2003-08-20 26.51 26.54 26.31 26.33 215000
2003-08-21 26.33 26.75 26.28 26.53 753800
2003-08-22 26.65 26.78 26.44 26.45 480400
2003-08-25 26.50 26.55 26.40 26.45 267200
2003-08-26 26.33 26.38 26.01 26.19 463800
2003-08-27 27.00 27.25 26.70 27.21 1707200
2003-08-28 27.24 27.47 26.84 27.40 538000
2003-08-29 27.38 27.72 27.37 27.58 407600
2003-09-02 27.58 28.53 27.53 28.53 812000
2003-09-03 28.83 28.83 28.26 28.30 816000
2003-09-04 28.10 28.42 28.08 28.27 419800
2003-09-05 28.27 28.50 28.09 28.20 292600
2003-09-08 28.15 28.17 27.80 27.95 567000
2003-09-09 27.95 27.95 27.09 27.49 406200
2003-09-10 27.44 27.44 27.24 27.38 538400
2003-09-11 27.43 27.56 27.23 27.37 297200
2003-09-12 27.35 27.35 27.13 27.22 391800
2003-09-15 27.25 27.25 27.01 27.06 773400
2003-09-16 27.13 27.22 27.03 27.12 435000
2003-09-17 27.12 27.21 27.03 27.09 591400
2003-09-18 27.14 27.39 27.09 27.36 391400
2003-09-19 27.37 27.59 27.34 27.43 326400
2003-09-22 27.31 27.37 27.07 27.10 365800
2003-09-23 26.94 27.28 26.88 27.28 360600
2003-09-24 27.28 27.33 26.98 27.03 334600
2003-09-25 27.03 27.14 26.90 26.94 351000
2003-09-26 26.94 26.99 26.70 26.80 516600
2003-09-29 26.80 27.04 26.80 27.02 390600
2003-09-30 27.02 27.02 26.74 26.88 471600
2003-10-01 26.89 27.33 26.84 27.33 494800
2003-10-02 27.33 27.33 26.94 27.06 539200
2003-10-03 27.19 27.35 27.14 27.31 567600
2003-10-06 27.26 27.41 27.16 27.32 320200
2003-10-07 27.35 27.50 27.32 27.38 496400
2003-10-08 27.38 27.50 27.18 27.50 589400
2003-10-09 27.88 28.38 27.76 28.30 1442600
2003-10-10 28.23 28.85 28.22 28.71 1127200
2003-10-13 28.71 29.07 28.63 29.00 869600
2003-10-14 28.18 28.50 28.15 28.38 1993600
2003-10-15 28.43 28.50 28.21 28.31 874200
2003-10-16 27.70 28.00 27.70 27.98 1409600
2003-10-17 28.08 28.16 27.81 27.94 1172600
2003-10-20 27.50 27.50 26.92 27.15 2378800
2003-10-21 27.28 27.28 27.02 27.13 697600
2003-10-22 27.14 27.14 26.35 26.58 1363000
2003-10-23 27.25 27.55 26.34 27.50 2461000
2003-10-24 27.26 27.38 26.95 27.26 974400
2003-10-27 27.30 27.30 26.90 27.04 809600
2003-10-28 27.10 27.61 27.06 27.59 656400
2003-10-29 27.62 28.05 27.56 28.04 779600
2003-10-30 27.88 27.88 27.33 27.58 1412800
2003-10-31 27.57 28.06 27.57 28.03 734800
2003-11-03 28.03 28.20 27.84 27.94 698400
2003-11-04 27.94 28.03 27.82 27.88 399000
2003-11-05 27.88 27.97 27.55 27.84 379200
2003-11-06 27.93 28.19 27.72 28.15 727200
2003-11-07 28.16 28.40 27.98 28.01 984000
2003-11-10 28.00 28.15 28.00 28.13 541000
2003-11-11 28.13 28.50 28.10 28.45 606800
2003-11-12 28.48 28.73 28.38 28.70 770600
2003-11-13 28.65 28.83 28.58 28.83 447800
2003-11-14 28.77 28.77 28.38 28.44 474600
2003-11-17 28.44 28.48 28.23 28.44 240400
2003-11-18 28.46 28.54 28.28 28.30 341600
2003-11-19 27.78 27.86 27.42 27.83 1423400
2003-11-20 27.80 27.85 27.59 27.63 762000
2003-11-21 27.68 27.70 27.47 27.51 747600
2003-11-24 27.53 27.60 27.49 27.58 929200
2003-11-25 27.40 27.55 27.40 27.49 868400
2003-11-26 27.50 27.57 27.40 27.57 435800
2003-11-28 27.53 27.56 27.37 27.56 218200
2003-12-01 27.53 27.62 27.46 27.60 712200
2003-12-02 27.56 27.61 27.43 27.53 524800
2003-12-03 27.50 27.78 27.50 27.75 887400
2003-12-04 27.63 27.78 27.40 27.49 541000
2003-12-05 27.49 27.53 27.22 27.22 626000
2003-12-08 27.23 27.60 27.22 27.56 655400
2003-12-09 27.63 28.25 27.63 28.13 910400
2003-12-10 28.13 28.38 28.08 28.25 745200
2003-12-11 28.25 28.82 28.15 28.77 782800
2003-12-12 28.68 28.68 28.24 28.36 606400
2003-12-15 28.53 28.80 28.50 28.55 445200
2003-12-16 28.55 28.75 28.40 28.67 505600
2003-12-17 28.57 28.61 28.37 28.43 369400
2003-12-18 28.43 28.61 28.10 28.50 766800
2003-12-19 28.58 28.58 27.93 28.00 825400
2003-12-22 27.95 28.09 27.83 28.09 554000
2003-12-23 28.09 28.29 28.09 28.27 432200
2003-12-24 28.21 28.24 28.10 28.11 76400
2003-12-26 28.12 28.20 28.05 28.06 72600
2003-12-29 28.13 28.23 28.00 28.07 604400
2003-12-30 28.07 28.23 28.04 28.05 398000
2003-12-31 28.00 28.13 28.00 28.05 773800
2004-01-02 28.07 28.10 27.75 27.87 403200
2004-01-05 27.93 28.16 27.93 28.15 506400
2004-01-06 28.15 28.15 27.73 27.77 831400
2004-01-07 27.70 27.70 27.26 27.29 1310000
2004-01-08 27.35 27.38 26.95 26.99 966600
2004-01-09 26.87 27.10 26.87 26.95 506600
2004-01-12 27.07 27.37 26.99 27.31 792800
2004-01-13 27.30 27.37 27.19 27.25 657600
2004-01-14 27.23 27.23 26.99 27.17 844400
2004-01-15 27.17 27.35 27.13 27.25 757600
2004-01-16 27.25 27.33 27.18 27.24 756200
2004-01-20 27.37 27.69 27.24 27.66 1850400
2004-01-21 27.69 27.83 27.63 27.75 496600
2004-01-22 27.68 27.91 27.64 27.89 643400
2004-01-23 27.88 27.90 27.74 27.85 866400
2004-01-26 27.88 27.98 27.68 27.90 517800
2004-01-27 27.95 28.18 27.76 28.10 476000
2004-01-28 28.05 28.38 27.99 28.25 1326000
2004-01-29 28.48 28.59 28.40 28.54 1028800
2004-01-30 28.19 28.34 27.98 28.27 1193000
2004-02-02 28.33 28.44 28.20 28.35 567800
2004-02-03 28.40 28.40 28.13 28.21 2497000
2004-02-04 28.10 28.27 27.91 27.96 1519600
2004-02-05 29.90 31.34 28.48 30.75 9939800
2004-02-06 30.63 31.32 30.63 31.15 1999400
2004-02-09 30.88 32.01 30.88 31.62 1715000
2004-02-10 31.66 32.61 31.53 32.36 1953400
2004-02-11 32.49 32.71 32.27 32.63 1072600
2004-02-12 32.60 32.80 32.52 32.52 1104400
2004-02-13 32.47 32.47 31.95 32.18 915000
2004-02-17 32.00 32.53 31.99 32.34 1206800
2004-02-18 32.22 32.49 32.18 32.42 739800
2004-02-19 32.60 32.69 32.35 32.36 546800
2004-02-20 32.31 32.92 32.30 32.81 1305200
2004-02-23 32.80 33.18 32.71 33.13 1014600
2004-02-24 33.13 33.26 32.92 33.19 880000
2004-02-25 33.09 33.12 32.90 33.08 787200
2004-02-26 33.00 33.27 32.96 33.26 488200
2004-02-27 33.26 34.05 33.26 33.89 1281000
2004-03-01 33.83 34.24 33.75 34.18 744600
2004-03-02 34.31 34.35 33.57 33.64 1443400
2004-03-03 33.03 33.39 33.03 33.39 1906600
2004-03-04 33.29 33.32 33.12 33.25 877600
2004-03-05 33.13 33.60 33.08 33.12 960800
2004-03-08 33.07 33.30 32.95 33.03 1089200
2004-03-09 33.06 33.10 32.53 32.72 1510800
2004-03-10 32.75 33.00 32.51 32.76 1085600
2004-03-11 32.76 33.42 32.68 33.26 1524400
2004-03-12 33.26 33.70 33.03 33.70 1319000
2004-03-15 33.65 33.82 33.17 33.30 885200
2004-03-16 33.30 33.48 33.26 33.31 620600
2004-03-17 33.38 33.59 33.37 33.52 544400
2004-03-18 33.39 33.49 32.85 33.27 678200
2004-03-19 33.43 34.00 33.36 33.88 705000
2004-03-22 33.89 33.89 33.43 33.73 787600
2004-03-23 33.81 34.10 33.76 33.91 850400
2004-03-24 33.91 34.13 33.62 33.72 1149000
2004-03-25 33.69 33.69 33.12 33.43 1058800
2004-03-26 33.46 34.13 33.46 33.99 1129600
2004-03-29 33.99 33.99 33.60 33.79 868800
2004-03-30 33.80 34.28 33.60 34.24 795800
2004-03-31 34.24 34.73 34.09 34.73 1123600
2004-04-01 34.72 35.13 34.56 35.13 782000
2004-04-02 35.70 35.92 35.33 35.36 2091200
2004-04-05 35.33 35.33 34.82 35.04 960600
2004-04-06 35.00 35.02 34.57 34.68 1228800
2004-04-07 34.70 34.81 34.54 34.56 810000
2004-04-08 34.65 35.03 34.43 34.60 952000
2004-04-12 34.60 34.81 34.54 34.67 1024600
2004-04-13 34.70 34.71 34.23 34.29 905400
2004-04-14 34.30 34.31 33.72 34.00 1108600
2004-04-15 34.00 34.09 33.58 34.08 1213600
2004-04-16 34.05 34.50 34.05 34.26 987000
2004-04-19 34.26 34.40 34.08 34.23 765600
2004-04-20 34.15 34.19 33.67 33.69 999400
2004-04-21 33.79 33.87 33.68 33.74 1091600
2004-04-22 33.55 33.55 32.83 33.35 2725000
2004-04-23 33.23 33.96 33.20 33.78 1020400
2004-04-26 33.78 33.92 33.38 33.45 818000
2004-04-27 33.50 33.73 33.25 33.32 721800
2004-04-28 33.35 33.39 32.90 32.99 806800
2004-04-29 32.92 33.20 32.85 33.11 727400
2004-04-30 33.09 33.09 32.79 32.86 1149600
2004-05-03 32.86 32.93 32.64 32.85 944200
2004-05-04 32.95 32.98 32.75 32.87 782600
2004-05-05 32.82 33.10 32.56 33.10 986600
2004-05-06 33.10 33.24 33.05 33.11 1052200
2004-05-07 33.06 33.23 32.96 33.10 1052000
2004-05-10 33.00 33.00 32.46 32.50 914600
2004-05-11 32.48 32.94 32.38 32.89 572400
2004-05-12 32.86 32.95 32.42 32.66 910400
2004-05-13 32.59 32.59 31.93 32.11 776600
2004-05-14 32.16 32.38 31.77 32.33 858400
2004-05-17 32.28 32.28 31.93 32.05 698600
2004-05-18 32.02 32.35 32.01 32.27 715400
2004-05-19 32.26 32.32 31.91 31.95 515000
2004-05-20 31.98 32.07 31.90 31.98 615600
2004-05-21 32.10 32.29 31.98 32.20 758000
2004-05-24 32.35 32.38 32.18 32.27 869600
2004-05-25 32.28 32.42 32.02 32.37 1109800
2004-05-26 32.25 32.28 32.00 32.28 850000
2004-05-27 32.38 32.43 32.28 32.30 1177600
2004-05-28 32.34 32.35 32.19 32.23 448600
2004-06-01 32.24 32.56 32.05 32.52 1235000
2004-06-02 32.55 32.75 32.28 32.70 1035200
2004-06-03 32.72 33.11 32.67 32.91 646400
2004-06-04 32.91 33.03 32.79 32.84 470400
2004-06-07 32.84 32.99 32.79 32.87 689200
2004-06-08 32.82 33.55 32.82 33.48 780000
2004-06-09 33.48 33.86 33.42 33.46 700600
2004-06-10 33.50 33.62 33.46 33.52 589000
2004-06-14 33.55 33.63 33.38 33.38 601200
2004-06-15 33.65 33.72 33.58 33.69 602400
2004-06-16 33.77 34.45 33.77 34.35 1094800
2004-06-17 34.36 34.60 34.33 34.56 1044400
2004-06-18 34.63 34.70 34.57 34.63 707600
2004-06-21 34.64 34.70 34.53 34.64 565600
2004-06-22 34.67 34.87 34.63 34.71 644000
2004-06-23 34.76 34.88 34.63 34.82 615200
2004-06-24 34.83 35.37 34.83 35.35 541400
2004-06-25 35.45 35.58 35.40 35.56 1051400
2004-06-28 35.53 36.05 35.48 35.83 1034800
2004-06-29 35.83 35.91 35.69 35.89 582800
2004-06-30 36.25 36.26 35.92 36.17 501800
2004-07-01 36.17 36.35 35.92 36.21 646600
2004-07-02 36.18 36.18 35.94 35.98 505000
2004-07-06 35.98 36.53 35.96 36.48 864200
2004-07-07 36.48 36.57 36.27 36.33 1063400
2004-07-08 36.33 36.49 36.02 36.07 1170600
2004-07-09 35.95 36.18 35.76 36.06 653000
2004-07-12 36.06 36.36 35.82 36.33 737600
2004-07-13 36.28 36.28 36.01 36.13 750800
2004-07-14 36.08 36.37 36.06 36.21 1143600
2004-07-15 36.21 36.56 36.13 36.44 675000
2004-07-16 36.53 36.70 36.35 36.51 422800
2004-07-19 37.00 39.75 36.90 37.78 4075400
2004-07-20 38.13 40.06 38.03 38.25 4658800
2004-07-21 38.26 38.26 36.76 37.37 2625000
2004-07-22 37.15 37.37 36.09 36.20 4791000
2004-07-23 36.30 36.40 35.64 35.73 1361800
2004-07-26 35.00 35.35 34.10 34.38 2673400
2004-07-27 34.46 34.88 34.20 34.36 1224600
2004-07-28 34.36 34.60 33.92 34.16 1566000
2004-07-29 34.23 34.25 33.77 33.81 590200
2004-07-30 33.84 34.48 33.84 34.38 1010400
2004-08-02 34.37 34.93 34.36 34.51 659600
2004-08-03 34.43 34.53 33.85 33.97 616800
2004-08-04 33.87 34.15 33.48 33.70 629000
2004-08-05 33.78 33.78 33.04 33.26 786800
2004-08-06 33.26 33.32 33.05 33.10 1289800
2004-08-09 33.06 33.06 32.58 32.96 479000
2004-08-10 32.96 32.96 32.72 32.87 796600
2004-08-11 32.88 33.34 32.63 33.24 1039200
2004-08-12 33.24 33.66 33.24 33.30 627400
2004-08-13 33.36 33.98 33.30 33.80 907400
2004-08-16 33.66 33.87 33.13 33.24 667400
2004-08-17 33.40 33.55 33.02 33.30 491800
2004-08-18 33.35 33.55 33.00 33.46 309800
2004-08-19 33.50 33.59 33.30 33.49 336000
2004-08-20 33.28 33.61 33.10 33.50 512200
2004-08-23 33.63 34.33 33.62 34.20 531200
2004-08-24 34.45 34.45 33.73 33.81 433600
2004-08-25 33.90 33.96 33.71 33.89 198600
2004-08-26 33.89 33.97 33.67 33.79 225200
2004-08-27 33.75 33.91 33.58 33.90 309600
2004-08-30 33.85 34.00 33.73 33.93 391800
2004-08-31 33.98 34.29 33.98 34.25 632000
2004-09-01 34.03 34.44 34.03 34.40 512800
2004-09-02 34.36 34.37 34.24 34.33 435600
2004-09-03 34.38 34.67 34.36 34.50 161000
2004-09-07 34.53 34.68 34.41 34.57 441200
2004-09-08 34.72 34.72 34.13 34.61 570000
2004-09-09 34.50 34.50 34.16 34.28 493600
2004-09-10 34.28 34.50 34.08 34.44 297400
2004-09-13 34.44 34.47 34.20 34.36 334000
2004-09-14 34.41 34.42 34.02 34.19 276400
2004-09-15 34.14 34.21 33.90 34.19 378600
2004-09-16 34.09 34.56 34.09 34.44 269600
2004-09-17 34.49 34.66 34.38 34.62 266600
2004-09-20 34.64 34.64 33.98 34.05 351400
2004-09-21 34.05 34.05 33.66 33.83 549600
2004-09-22 33.78 33.86 33.64 33.66 448000
2004-09-23 33.66 33.93 33.64 33.77 232800
2004-09-24 33.80 33.84 33.65 33.77 131000
2004-09-27 33.66 33.76 33.41 33.48 346200
2004-09-28 33.43 33.54 33.28 33.38 376400
2004-09-29 33.38 33.38 33.12 33.17 213200
2004-09-30 33.25 33.96 33.20 33.96 502600
2004-10-01 34.06 34.10 33.67 33.88 419800
2004-10-04 33.86 34.14 33.66 33.70 306800
2004-10-05 33.83 33.83 33.57 33.58 291600
2004-10-06 33.53 33.73 33.15 33.25 555400
2004-10-07 33.35 33.43 32.96 33.04 694200
2004-10-08 32.95 33.66 32.95 33.42 721200
2004-10-11 33.50 33.55 33.17 33.27 201400
2004-10-12 33.20 33.29 32.87 33.00 445800
2004-10-13 33.08 33.26 32.92 33.10 402400
2004-10-14 33.05 33.48 32.99 32.99 358800
2004-10-15 33.11 33.33 32.93 32.99 192600
2004-10-18 33.03 33.03 32.68 32.80 357800
2004-10-19 32.75 32.85 32.60 32.64 375400
2004-10-20 32.58 33.33 32.56 32.98 349400
2004-10-21 33.13 33.32 32.90 33.25 379200
2004-10-22 33.28 33.75 33.28 33.60 349400
2004-10-25 33.55 33.61 33.02 33.61 310000
2004-10-26 33.70 33.84 33.33 33.83 248600
2004-10-27 33.85 33.85 32.88 32.98 730800
2004-10-28 32.98 33.94 32.61 33.77 515000
2004-10-29 33.77 34.11 33.30 33.35 422600
2004-11-01 33.28 33.58 33.02 33.32 533800
2004-11-02 33.55 33.95 33.50 33.91 336600
2004-11-03 34.00 34.27 33.88 34.14 308400
2004-11-04 34.18 34.67 34.08 34.66 255000
2004-11-05 34.66 35.06 34.10 35.02 763600
2004-11-08 35.13 35.45 34.50 34.60 729200
2004-11-09 35.95 36.25 35.38 35.64 1568000
2004-11-10 35.70 35.87 35.30 35.33 478000
2004-11-11 35.36 35.85 35.36 35.76 678400
2004-11-12 35.76 35.95 35.48 35.94 442000
2004-11-15 36.30 36.35 35.81 35.82 1070200
2004-11-16 35.85 36.38 35.85 36.31 1696600
2004-11-17 36.40 36.92 36.36 36.83 1495200
2004-11-18 36.83 36.84 36.13 36.27 1547400
2004-11-19 36.30 36.46 36.03 36.25 500400
2004-11-22 36.08 36.44 36.07 36.17 457800
2004-11-23 36.25 36.25 35.75 36.07 368800
2004-11-24 36.15 36.37 35.89 36.23 308800
2004-11-26 36.23 36.38 35.95 36.02 124000
2004-11-29 36.12 36.60 36.01 36.55 699800
2004-11-30 36.50 37.49 36.50 37.45 1285000
2004-12-01 37.75 38.28 37.53 37.57 1749000
2004-12-02 37.67 37.73 37.19 37.23 1136200
2004-12-03 37.26 37.95 37.20 37.63 1431000
2004-12-06 37.75 37.85 37.26 37.35 791000
2004-12-07 37.43 37.50 37.02 37.30 740000
2004-12-08 37.13 37.14 36.76 37.07 1681000
2004-12-09 37.07 37.19 36.90 37.13 793000
2004-12-10 37.05 37.05 36.78 36.78 454600
2004-12-13 36.78 37.49 36.78 37.37 1240400
2004-12-14 37.37 37.61 37.17 37.35 1311200
2004-12-15 37.44 37.50 37.27 37.46 467000
2004-12-16 37.46 37.46 37.10 37.30 1003000
2004-12-17 37.08 37.43 37.06 37.21 794400
2004-12-20 37.21 37.33 36.96 37.16 716000
2004-12-21 37.16 37.40 37.03 37.40 417000
2004-12-22 37.45 37.45 37.09 37.09 457800
2004-12-23 37.18 37.22 36.99 37.04 222400
2004-12-27 37.16 37.20 36.71 37.20 306800
2004-12-28 37.13 37.85 37.12 37.78 699000
2004-12-29 37.73 37.73 37.38 37.54 643600
2004-12-30 37.56 38.07 37.48 37.93 1129000
2004-12-31 38.03 38.08 37.78 37.84 265600
2005-01-03 37.85 38.00 37.51 37.69 358800
2005-01-04 37.69 37.69 36.67 36.93 822200
2005-01-05 36.73 36.73 35.89 36.01 1116800
2005-01-06 36.10 36.43 35.88 36.37 1176400
2005-01-07 36.46 36.48 35.79 36.10 1048600
2005-01-10 36.19 37.68 36.19 37.68 3103400
2005-01-11 37.85 37.85 37.41 37.73 1898800
2005-01-12 37.75 39.06 37.75 38.00 4014000
2005-01-13 38.10 38.28 37.79 38.08 2994000
2005-01-14 38.30 38.30 36.91 37.01 7640400
2005-01-18 37.01 37.30 36.79 37.30 3525200
2005-01-19 37.39 37.53 37.15 37.28 2161400
2005-01-20 37.21 37.41 36.90 36.96 2233000
2005-01-21 37.05 37.38 36.93 37.24 1705600
2005-01-24 37.37 37.50 37.23 37.31 1357400
2005-01-25 37.41 37.41 36.34 36.63 3191800
2005-01-26 36.75 37.01 36.62 36.68 1611200
2005-01-27 36.68 37.45 36.42 37.45 3233600
2005-01-28 38.00 38.16 36.18 36.38 9069600
2005-01-31 36.60 37.53 35.93 37.30 4926000
2005-02-01 37.30 37.55 37.08 37.51 2578200
2005-02-02 37.60 37.76 37.35 37.65 2416600
2005-02-03 37.66 38.01 37.58 38.00 4044000
2005-02-04 38.15 39.06 37.42 37.88 5913000
2005-02-07 38.00 38.38 37.99 38.15 4877400
2005-02-08 38.23 38.48 37.70 37.89 12719400
2005-02-09 37.83 38.00 36.55 36.75 4807600
2005-02-10 36.88 36.93 35.00 35.83 3258800
2005-02-11 35.75 36.67 35.29 36.55 2128000
2005-02-14 35.75 36.15 35.15 35.25 2914800
2005-02-15 35.28 35.38 35.08 35.25 2269200
2005-02-16 35.25 35.78 35.02 35.78 2723200
2005-02-17 35.55 35.72 35.21 35.35 2305000
2005-02-18 35.38 35.38 34.93 35.09 1115000
2005-02-22 34.97 34.97 34.05 34.10 1366000
2005-02-23 34.10 34.13 33.72 33.87 2002800
2005-02-24 33.90 34.44 33.48 34.21 1479200
2005-02-25 34.23 34.64 33.95 34.37 2109200
2005-02-28 34.32 34.87 34.32 34.77 2742000
2005-03-01 34.41 34.42 33.68 34.25 3338000
2005-03-02 34.13 34.95 33.68 34.95 3204800
2005-03-03 35.74 35.95 35.38 35.64 4643800
2005-03-04 35.73 35.98 35.66 35.83 2712600
2005-03-07 35.83 35.99 35.72 35.94 2421600
2005-03-08 35.90 36.98 35.85 36.96 4466800
2005-03-09 36.75 37.13 36.55 36.73 3082400
2005-03-10 36.68 37.30 36.68 37.25 2378800
2005-03-11 37.05 37.16 36.51 37.08 1996600
2005-03-14 37.05 37.24 36.90 37.08 1173600
2005-03-15 37.08 37.39 36.97 37.13 1377600
2005-03-16 37.00 37.24 37.00 37.13 2349000
2005-03-17 37.38 37.82 37.24 37.36 2338400
2005-03-18 37.36 38.00 37.30 37.95 3218800
2005-03-21 37.83 37.97 37.53 37.66 1152200
2005-03-22 37.50 37.75 37.27 37.29 1170400
2005-03-23 37.16 37.62 37.09 37.49 1169400
2005-03-24 37.49 37.52 37.26 37.45 970000
2005-03-28 38.45 39.25 38.00 38.54 3475200
2005-03-29 38.44 38.85 38.36 38.45 1561600
2005-03-30 38.46 39.09 38.41 39.02 1830400
2005-03-31 39.07 39.08 38.48 38.59 2020800
2005-04-01 38.80 39.41 38.73 38.99 2111800
2005-04-04 38.99 39.08 38.70 38.91 1481600
2005-04-05 39.03 39.61 39.00 39.46 1013600
2005-04-06 39.25 39.25 38.57 38.91 2722800
2005-04-07 39.16 39.90 39.10 39.75 1768600
2005-04-08 39.70 40.00 39.46 39.50 1428600
2005-04-11 39.62 39.62 39.04 39.15 1109200
2005-04-12 39.28 39.32 39.02 39.18 1086200
2005-04-13 39.30 39.30 38.55 38.63 660600
2005-04-14 38.65 38.65 38.31 38.46 1439600
2005-04-15 38.33 38.36 37.75 37.92 1476600
2005-04-18 37.90 38.10 37.70 37.94 748200
2005-04-19 37.90 38.25 37.69 38.15 1059000
2005-04-20 38.14 38.29 38.03 38.18 1149800
2005-04-21 38.50 39.19 38.26 39.16 1561400
2005-04-22 39.16 39.16 38.50 38.73 927400
2005-04-25 38.85 39.10 38.79 39.06 846400
2005-04-26 39.05 39.06 38.58 38.68 1080400
2005-04-27 38.60 38.65 38.27 38.65 1546800
2005-04-28 34.13 36.50 30.88 31.50 16233800
2005-04-29 31.20 31.43 30.22 30.88 4979800
2005-05-02 31.73 31.95 31.19 31.23 3264200
2005-05-03 31.23 31.24 30.60 30.75 1564800
2005-05-04 31.10 31.43 30.50 31.40 1778600
2005-05-05 31.42 31.60 31.28 31.48 2400400
2005-05-06 31.45 31.48 30.85 30.92 1270600
2005-05-09 31.12 31.35 30.90 31.14 2161800
2005-05-10 31.35 31.35 30.85 30.91 2207200
2005-05-11 31.00 31.00 30.41 30.68 931800
2005-05-12 30.76 30.95 30.26 30.43 1255000
2005-05-13 30.50 30.50 29.89 30.10 1212600
2005-05-16 29.98 30.39 29.91 30.28 1491600
2005-05-17 30.03 30.18 29.83 30.05 2314800
2005-05-18 30.05 30.13 29.30 29.70 4263600
2005-05-19 29.50 30.15 29.50 30.13 1527600
2005-05-20 30.15 30.50 29.90 30.20 1302400
2005-05-23 30.18 30.45 29.94 30.13 1275800
2005-05-24 29.90 29.90 29.40 29.70 1567600
2005-05-25 29.69 29.96 29.36 29.48 1169200
2005-05-26 29.33 29.33 28.69 29.05 3623800
2005-05-27 29.18 29.76 29.13 29.49 1244400
2005-05-31 29.30 29.37 29.09 29.24 1604400
2005-06-01 29.29 29.77 29.22 29.54 1107600
2005-06-02 29.51 29.56 29.23 29.45 1447400
2005-06-03 29.33 29.63 29.18 29.44 1183000
2005-06-06 29.41 29.71 29.27 29.55 777800
2005-06-07 29.65 29.78 29.31 29.33 1658000
2005-06-08 29.30 29.58 29.20 29.32 1899200
2005-06-09 29.40 29.70 29.14 29.41 1710600
2005-06-10 29.43 30.05 29.43 29.79 1227200
2005-06-13 29.75 30.18 29.40 30.18 1252200
2005-06-14 30.18 30.25 29.68 29.84 1119800
2005-06-15 29.73 29.82 29.36 29.43 2050600
2005-06-16 29.37 29.55 29.32 29.48 1464800
2005-06-17 29.61 29.61 29.18 29.42 1537400
2005-06-20 29.37 29.93 29.23 29.83 1448800
2005-06-21 29.95 29.95 29.59 29.74 854200
2005-06-22 29.77 30.04 29.68 30.03 1184000
2005-06-23 30.03 30.15 29.83 30.09 906000
2005-06-24 30.03 30.20 29.88 29.98 1527600
2005-06-27 29.95 30.05 29.84 29.94 1129400
2005-06-28 30.00 30.54 29.97 30.47 1161400
2005-06-29 30.60 30.73 30.41 30.69 1113400
2005-06-30 30.65 31.07 30.65 31.00 1545400
2005-07-01 31.01 31.10 30.51 30.80 885800
2005-07-05 30.70 30.71 30.42 30.49 749400
2005-07-06 30.58 30.58 30.07 30.16 727200
2005-07-07 29.76 30.17 29.68 30.09 1441200
2005-07-08 30.19 31.38 30.19 31.19 1720800
2005-07-11 31.48 31.48 31.00 31.35 1166000
2005-07-12 31.41 31.41 31.05 31.19 944400
2005-07-13 31.19 32.49 30.92 32.37 3759600
2005-07-14 32.37 32.37 31.55 31.68 2483600
2005-07-15 31.68 31.83 31.18 31.66 1443200
2005-07-18 31.58 31.71 31.45 31.53 819400
2005-07-19 31.68 31.72 31.37 31.50 647800
2005-07-20 31.50 31.83 31.40 31.78 867600
2005-07-21 31.85 31.94 31.47 31.62 829000
2005-07-22 31.76 31.83 31.38 31.79 821000
2005-07-25 31.81 31.90 31.40 31.40 548800
2005-07-26 31.40 31.40 31.08 31.10 760400
2005-07-27 31.10 31.45 30.73 30.85 1612000
2005-07-28 30.85 31.58 30.62 31.50 1422200
2005-07-29 31.50 31.59 31.34 31.35 1961000
2005-08-01 31.35 31.91 31.14 31.91 1849200
2005-08-02 30.35 33.59 30.35 32.59 5466000
2005-08-03 32.35 32.58 32.23 32.32 1198200
2005-08-04 32.30 32.40 31.73 31.85 1306800
2005-08-05 31.77 31.77 31.59 31.66 959600
2005-08-08 31.70 31.76 31.33 31.40 936800
2005-08-09 31.40 31.50 31.19 31.30 893800
2005-08-10 31.33 31.65 31.33 31.47 1630000
2005-08-11 31.47 31.65 31.30 31.51 1187200
2005-08-12 31.50 31.50 31.26 31.38 696600
2005-08-15 31.40 31.80 31.33 31.80 658000
2005-08-16 31.80 32.03 31.76 31.90 1267200
2005-08-17 31.91 32.16 31.90 32.11 1057200
2005-08-18 32.05 32.55 32.00 32.51 1119200
2005-08-19 32.55 32.55 32.14 32.25 1336600
2005-08-22 32.26 32.52 31.90 31.94 1525600
2005-08-23 31.90 32.30 31.90 32.13 1310800
2005-08-24 32.13 32.27 31.98 32.03 853000
2005-08-25 32.05 32.07 31.95 31.98 435600
2005-08-26 31.76 32.00 31.69 31.71 846800
2005-08-29 31.38 31.83 31.18 31.78 443200
2005-08-30 31.79 31.84 31.53 31.74 460400
2005-08-31 31.72 32.06 31.23 32.06 760600
2005-09-01 31.98 32.15 31.61 32.13 1162200
2005-09-02 32.13 32.39 32.03 32.26 841200
2005-09-06 32.31 32.43 32.16 32.37 593200
2005-09-07 32.37 32.68 32.25 32.67 800200
2005-09-08 32.67 32.70 32.48 32.58 1121400
2005-09-09 32.65 33.08 32.56 33.03 853000
2005-09-12 33.03 33.03 32.66 32.94 1615800
2005-09-13 32.88 33.00 32.79 32.97 1317400
2005-09-14 32.93 33.45 32.80 33.30 1794000
2005-09-15 33.31 33.59 33.31 33.54 978800
2005-09-16 33.54 33.84 33.41 33.48 4218600
2005-09-19 33.39 33.41 33.20 33.35 1181800
2005-09-20 33.28 33.35 33.13 33.19 741000
2005-09-21 33.18 33.24 32.43 32.44 885400
2005-09-22 32.47 32.70 32.17 32.54 934400
2005-09-23 32.55 32.60 32.20 32.28 684800
2005-09-26 32.33 32.35 31.85 31.85 1033000
2005-09-27 31.84 32.01 31.70 31.72 925600
2005-09-28 31.74 31.85 31.50 31.51 768200
2005-09-29 31.51 31.72 31.47 31.69 504600
2005-09-30 31.73 32.01 31.65 32.01 730800
2005-10-03 31.89 31.89 31.53 31.64 763600
2005-10-04 31.64 31.96 31.60 31.71 578800
2005-10-05 32.50 32.75 31.81 31.81 2023400
2005-10-06 31.86 32.14 31.52 31.69 940600
2005-10-07 31.75 31.75 31.19 31.35 865600
2005-10-10 31.35 31.59 31.20 31.26 749400
2005-10-11 31.25 31.43 31.01 31.10 1040400
2005-10-12 31.05 31.27 30.58 30.58 881400
2005-10-13 30.69 30.90 30.44 30.58 977200
2005-10-14 30.64 31.06 30.55 30.91 805000
2005-10-17 31.10 31.17 30.93 31.15 746200
2005-10-18 31.15 31.15 30.77 30.77 646200
2005-10-19 30.63 30.76 30.42 30.64 843600
2005-10-20 30.60 30.89 30.35 30.50 1046600
2005-10-21 30.53 30.71 30.40 30.44 1568200
2005-10-24 30.50 30.68 30.46 30.65 468400
2005-10-25 30.69 30.75 30.49 30.57 505200
2005-10-26 30.58 30.87 30.45 30.52 983400
2005-10-27 30.50 30.62 30.45 30.45 1012000
2005-10-28 30.50 30.59 30.40 30.45 1108000
2005-10-31 30.60 30.96 30.58 30.85 893400
2005-11-01 31.55 31.87 31.19 31.43 1804600
2005-11-02 31.45 32.14 31.33 31.95 1600400
2005-11-03 32.00 32.00 31.64 31.70 858800
2005-11-04 31.70 32.30 31.70 32.05 1255600
2005-11-07 32.12 32.33 32.00 32.26 925800
2005-11-08 32.16 32.45 32.16 32.29 835800
2005-11-09 32.29 32.97 32.23 32.96 1614400
2005-11-10 32.96 33.55 32.96 33.51 1313400
2005-11-11 33.54 33.62 33.43 33.53 487200
2005-11-14 33.49 33.88 33.45 33.81 587400
2005-11-15 33.75 33.80 33.45 33.65 672800
2005-11-16 33.67 33.70 33.45 33.70 642600
2005-11-17 33.70 33.87 33.58 33.62 770800
2005-11-18 33.64 33.64 33.13 33.23 860800
2005-11-21 33.23 33.61 32.95 33.48 891800
2005-11-22 33.25 33.45 32.98 33.24 719800
2005-11-23 33.12 33.41 33.12 33.36 302600
2005-11-25 33.41 33.63 33.34 33.35 411000
2005-11-28 33.25 33.52 33.24 33.26 490200
2005-11-29 33.38 33.62 33.36 33.41 867800
2005-11-30 33.50 33.70 33.26 33.30 556000
2005-12-01 33.35 33.49 33.34 33.40 575000
2005-12-02 33.48 33.59 33.35 33.55 679600
2005-12-05 33.50 33.51 33.02 33.09 737200
2005-12-06 33.08 33.36 33.08 33.20 483200
2005-12-07 33.20 33.25 32.87 32.88 408600
2005-12-08 32.85 32.99 32.69 32.75 485000
2005-12-09 32.82 32.93 32.71 32.71 350600
2005-12-12 32.73 32.85 32.54 32.70 360400
2005-12-13 32.76 33.25 32.76 33.18 658800
2005-12-14 33.13 33.30 32.97 33.23 328400
2005-12-15 33.23 33.23 32.76 32.93 996000
2005-12-16 33.06 33.37 32.97 33.12 1242000
2005-12-19 33.07 33.26 32.72 32.75 549800
2005-12-20 32.83 32.90 32.57 32.65 516800
2005-12-21 32.65 32.84 32.62 32.75 515200
2005-12-22 32.82 33.13 32.82 33.13 830400
2005-12-23 33.10 33.18 33.05 33.14 458200
2005-12-27 33.17 33.73 33.13 33.58 603600
2005-12-28 33.58 33.63 33.47 33.52 309200
2005-12-29 33.52 33.63 33.42 33.51 445000
2005-12-30 33.45 33.55 33.37 33.50 308000
2006-01-03 33.50 33.70 33.23 33.58 620800
2006-01-04 33.58 33.63 33.34 33.43 655200
2006-01-05 33.39 33.50 33.23 33.48 791600
2006-01-06 33.50 34.04 33.49 34.00 653600
2006-01-09 33.92 34.43 33.92 34.41 638800
2006-01-10 34.36 34.39 34.05 34.28 348000
2006-01-11 34.50 34.78 34.43 34.62 789000
2006-01-12 34.59 34.59 34.08 34.34 465200
2006-01-13 34.45 34.48 34.34 34.43 506200
2006-01-17 34.25 34.26 33.11 33.31 1946800
2006-01-18 33.31 33.54 32.60 32.61 1865200
2006-01-19 32.61 32.72 32.28 32.47 2149600
2006-01-20 32.49 32.73 32.41 32.53 1357200
2006-01-23 32.53 32.69 32.08 32.16 1240600
2006-01-24 32.14 32.27 31.60 31.62 2029800
2006-01-25 31.90 31.90 31.34 31.41 1790400
2006-01-26 31.53 31.62 31.11 31.18 2306400
2006-01-27 30.95 31.35 30.91 31.32 1491000
2006-01-30 31.26 31.40 31.08 31.18 1493000
2006-01-31 31.25 31.43 31.20 31.25 947000
2006-02-01 31.26 31.50 31.18 31.29 971200
2006-02-02 31.29 31.48 31.04 31.38 1150400
2006-02-03 31.38 31.41 31.23 31.27 827000
2006-02-06 31.30 31.46 31.19 31.29 753400
2006-02-07 31.35 31.51 31.22 31.39 684000
2006-02-08 31.38 31.81 31.33 31.74 916600
2006-02-09 30.75 31.91 30.38 31.50 6091200
2006-02-10 31.50 31.72 31.50 31.62 1080600
2006-02-13 31.62 31.78 31.52 31.73 444400
2006-02-14 31.63 31.87 31.55 31.85 713000
2006-02-15 31.87 31.87 31.60 31.76 724600
2006-02-16 31.75 31.85 31.56 31.65 452200
2006-02-17 31.64 31.71 31.40 31.62 742400
2006-02-21 31.57 31.75 31.56 31.65 440400
2006-02-22 31.72 32.09 31.71 31.93 1701200
2006-02-23 31.90 32.01 31.82 31.87 519200
2006-02-24 31.78 31.87 31.37 31.59 675600
2006-02-27 31.40 31.60 31.34 31.49 800400
2006-02-28 31.48 31.60 31.26 31.38 631000
2006-03-01 31.30 31.32 31.25 31.28 548200
2006-03-02 31.63 32.48 31.60 32.38 1908200
2006-03-03 32.39 33.19 32.36 32.55 1315000
2006-03-06 32.63 32.90 32.56 32.69 1197600
2006-03-07 32.70 32.79 32.33 32.75 956800
2006-03-08 33.25 34.23 33.09 34.00 2822200
2006-03-09 33.90 34.30 33.88 34.14 1303800
2006-03-10 34.20 34.38 33.97 34.13 1411400
2006-03-13 34.28 34.32 33.80 33.80 604200
2006-03-14 33.98 34.30 33.97 34.22 964600
2006-03-15 34.19 34.36 34.01 34.36 676200
2006-03-16 34.35 34.80 34.34 34.68 733800
2006-03-17 34.97 34.98 34.81 34.98 946000
2006-03-20 34.98 35.31 34.88 35.28 1097400
2006-03-21 35.34 35.39 34.89 35.01 669800
2006-03-22 35.01 35.30 34.89 35.22 714800
2006-03-23 35.20 35.20 34.83 34.98 480400
2006-03-24 34.95 34.95 34.65 34.79 832600
2006-03-27 34.79 34.79 34.54 34.55 687400
2006-03-28 34.56 34.68 34.11 34.17 1149000
2006-03-29 34.29 34.50 34.15 34.43 1047000
2006-03-30 34.48 34.71 34.20 34.35 571200
2006-03-31 34.30 34.49 34.28 34.31 330200
2006-04-03 34.40 34.58 34.10 34.58 1048800
2006-04-04 34.68 34.84 34.35 34.43 677600
2006-04-05 34.33 34.67 34.20 34.26 1248400
2006-04-06 34.26 34.60 34.25 34.51 781400
2006-04-07 34.50 34.53 34.16 34.18 1156200
2006-04-10 33.30 34.04 33.28 34.00 1553400
2006-04-11 34.00 34.04 33.70 33.79 2164400
2006-04-12 33.79 33.87 33.37 33.59 1217800
2006-04-13 33.46 33.71 33.36 33.60 399000
2006-04-17 33.60 33.73 33.44 33.51 328000
2006-04-18 33.43 33.75 33.13 33.71 887000
2006-04-19 33.68 33.92 33.65 33.68 370400
2006-04-20 33.53 34.00 33.52 33.70 403800
2006-04-21 34.55 35.61 34.40 35.32 3071400
2006-04-24 35.00 36.32 34.90 36.17 2908800
2006-04-25 36.18 36.50 35.98 36.45 1499800
2006-04-26 36.37 36.98 36.30 36.70 1511000
2006-04-27 36.69 36.90 36.25 36.89 1104000
2006-04-28 36.80 37.05 36.65 36.93 955000
2006-05-01 36.40 36.43 35.70 35.75 2337600
2006-05-02 35.38 35.38 34.25 34.51 3320000
2006-05-03 34.00 34.13 33.41 33.47 2148600
2006-05-04 33.47 33.81 33.41 33.55 849600
2006-05-05 33.65 33.89 33.40 33.73 936000
2006-05-08 33.83 34.00 33.68 33.78 773400
2006-05-09 33.77 34.01 33.68 33.81 635600
2006-05-10 33.80 34.00 33.42 33.56 519800
2006-05-11 33.56 33.77 33.02 33.06 857600
2006-05-12 33.06 33.33 32.75 32.94 814200
2006-05-15 32.93 33.25 32.90 33.23 750800
2006-05-16 33.23 33.28 33.00 33.08 521000
2006-05-17 33.00 33.18 32.90 32.92 939000
2006-05-18 32.90 32.98 32.36 32.44 914200
2006-05-19 32.58 32.68 32.33 32.47 1416600
2006-05-22 32.25 32.50 31.97 32.13 947200
2006-05-23 32.17 32.50 32.00 32.01 674000
2006-05-24 31.83 32.13 31.72 32.00 805800
2006-05-25 32.05 32.27 31.85 32.00 641200
2006-05-26 31.87 32.24 31.86 31.99 571200
2006-05-30 31.99 32.28 31.79 32.00 662400
2006-05-31 32.05 32.41 32.01 32.39 817600
2006-06-01 32.41 33.16 32.39 33.16 2611200
2006-06-02 33.14 33.23 32.93 33.12 684200
2006-06-05 33.00 33.18 32.75 32.82 620400
2006-06-06 32.83 32.95 32.59 32.90 624800
2006-06-07 33.03 34.73 32.96 33.97 3702800
2006-06-08 33.96 34.33 33.63 34.10 1592600
2006-06-09 34.01 34.35 33.92 33.98 441400
2006-06-12 34.08 34.18 33.74 33.74 630400
2006-06-13 33.75 34.25 33.75 33.96 1094600
2006-06-14 33.88 34.10 33.56 33.74 584000
2006-06-15 33.80 34.20 33.72 34.11 921200
2006-06-16 34.00 34.17 33.75 33.79 750800
2006-06-19 33.88 33.91 33.27 33.39 522200
2006-06-20 33.52 34.05 33.45 33.93 625000
2006-06-21 34.02 34.37 33.86 34.18 657400
2006-06-22 34.29 34.29 33.81 34.04 519400
2006-06-23 33.97 33.97 33.69 33.80 737200
2006-06-26 33.90 34.05 33.80 33.89 317600
2006-06-27 33.83 33.98 33.68 33.73 505000
2006-06-28 33.73 33.88 33.72 33.79 873200
2006-06-29 33.83 34.25 33.83 34.20 1168400
2006-06-30 34.25 34.31 33.84 33.94 812000
2006-07-03 33.95 34.14 33.91 34.08 346400
2006-07-05 34.00 34.24 33.90 34.17 721600
2006-07-06 34.19 34.37 34.12 34.16 524000
2006-07-07 34.16 34.70 34.16 34.49 816000
2006-07-10 34.49 34.62 34.43 34.57 400400
2006-07-11 34.56 34.82 34.50 34.79 571000
2006-07-12 34.79 35.14 34.75 34.86 909400
2006-07-13 34.60 34.79 34.22 34.31 766200
2006-07-14 34.40 34.45 34.12 34.20 571600
2006-07-17 33.76 34.59 33.76 34.58 840200
2006-07-18 34.70 34.94 34.64 34.88 824200
2006-07-19 34.91 35.43 34.87 35.31 1723400
2006-07-20 35.30 35.43 35.20 35.23 683000
2006-07-21 35.40 35.49 34.98 35.18 813600
2006-07-24 35.16 35.37 34.99 35.11 681600
2006-07-25 35.06 35.25 34.88 35.16 665000
2006-07-26 35.40 35.78 35.34 35.69 1495800
2006-07-27 35.82 35.95 35.15 35.20 641800
2006-07-28 34.76 35.90 34.76 35.34 827000
2006-07-31 35.25 35.73 35.06 35.73 995200
2006-08-01 35.45 35.46 33.00 33.75 4434200
2006-08-02 33.75 34.08 33.38 33.57 1504200
2006-08-03 33.58 33.73 33.35 33.47 2650200
2006-08-04 33.55 33.57 32.72 33.11 1365200
2006-08-07 33.10 33.61 32.99 33.21 868600
2006-08-08 33.31 33.63 33.31 33.46 836800
2006-08-09 33.70 33.83 33.38 33.50 776400
2006-08-10 33.54 33.73 33.37 33.56 815400
2006-08-11 33.55 33.88 33.40 33.80 546600
2006-08-14 33.96 34.56 33.96 34.35 1030600
2006-08-15 34.50 34.72 34.31 34.65 474600
2006-08-16 34.77 34.92 34.48 34.85 613800
2006-08-17 34.72 35.08 34.43 35.08 1035600
2006-08-18 35.08 35.08 34.62 34.68 616000
2006-08-21 34.68 34.73 34.46 34.61 331600
2006-08-22 34.63 34.89 34.62 34.70 449600
2006-08-23 34.56 34.86 34.55 34.55 295800
2006-08-24 34.60 34.71 34.41 34.54 581000
2006-08-25 34.55 34.80 34.53 34.75 572200
2006-08-28 34.75 34.94 34.75 34.84 737000
2006-08-29 34.88 35.00 34.78 34.94 979000
2006-08-30 35.05 35.05 34.70 34.74 605800
2006-08-31 35.01 35.17 34.66 35.15 723200
2006-09-01 35.05 35.28 34.93 35.07 1304400
2006-09-05 35.00 35.18 34.94 35.11 753600
2006-09-06 35.10 35.40 34.82 34.90 1769600
2006-09-07 34.90 34.95 34.55 34.82 658400
2006-09-08 34.82 35.01 34.80 34.93 496600
2006-09-11 34.93 34.93 34.03 34.07 1781800
2006-09-12 33.67 34.20 33.12 33.80 1680400
2006-09-13 33.75 33.77 33.33 33.39 1564400
2006-09-14 33.48 34.73 33.45 33.79 2004200
2006-09-15 33.99 34.17 33.77 34.00 2849200
2006-09-18 34.05 34.25 33.89 34.02 622600
2006-09-19 34.41 34.41 33.86 34.06 468800
2006-09-20 34.03 34.30 34.02 34.19 501000
2006-09-21 34.25 34.34 33.44 33.52 891600
2006-09-22 33.58 33.74 33.19 33.67 1479400
2006-09-25 34.62 34.62 33.74 34.28 1085600
2006-09-26 34.31 34.53 34.03 34.47 997800
2006-09-27 34.47 34.47 34.09 34.20 948400
2006-09-28 34.20 34.26 34.04 34.13 396600
2006-09-29 34.22 34.45 34.21 34.45 650200
2006-10-02 34.35 34.54 34.13 34.34 765800
2006-10-03 34.30 34.36 34.08 34.21 748400
2006-10-04 34.24 34.66 33.92 34.55 555600
2006-10-05 33.85 34.18 32.23 32.30 3196000
2006-10-06 32.30 33.12 32.13 32.94 1535800
2006-10-09 32.94 33.00 32.54 32.70 522600
2006-10-10 32.87 33.05 32.55 32.75 1016400
2006-10-11 32.50 32.75 32.36 32.40 1180600
2006-10-12 32.42 33.33 32.42 33.28 1334000
2006-10-13 33.24 33.39 33.01 33.39 862200
2006-10-16 33.35 33.64 33.23 33.56 856600
2006-10-17 33.58 33.89 33.47 33.87 899000
2006-10-18 33.95 34.09 33.84 34.06 930400
2006-10-19 33.95 34.08 33.71 33.93 628200
2006-10-20 34.01 34.20 33.91 34.19 836200
2006-10-23 34.23 34.57 34.11 34.54 959600
2006-10-24 34.36 34.36 34.11 34.23 686400
2006-10-25 34.18 34.54 34.18 34.52 1061600
2006-10-26 34.49 34.55 34.17 34.23 1130400
2006-10-27 34.14 34.25 33.90 34.00 1018200
2006-10-30 33.95 34.05 33.81 33.91 757200
2006-10-31 34.90 36.14 34.53 35.59 5665200
2006-11-01 35.50 36.00 35.07 35.95 3490000
2006-11-02 35.80 35.84 35.42 35.56 1383400
2006-11-03 35.48 35.60 35.07 35.26 1329400
2006-11-06 35.19 35.80 35.19 35.75 1513000
2006-11-07 35.66 35.88 35.54 35.75 930600
2006-11-08 35.53 35.83 35.51 35.74 1173000
2006-11-09 35.76 35.89 35.66 35.73 1523000
2006-11-10 35.82 35.92 35.72 35.86 1443200
2006-11-13 35.90 35.93 35.70 35.77 1934800
2006-11-14 35.90 35.90 35.60 35.69 1497200
2006-11-15 35.74 35.79 35.57 35.60 1015800
2006-11-16 35.61 35.78 35.55 35.61 1334200
2006-11-17 35.61 35.71 35.48 35.50 1547400
2006-11-20 35.39 35.63 35.24 35.24 666600
2006-11-21 35.24 35.42 35.14 35.15 1116200
2006-11-22 35.23 35.41 35.20 35.22 652400
2006-11-24 35.28 35.49 35.16 35.36 416200
2006-11-27 35.23 35.50 34.90 35.02 1201200
2006-11-28 34.73 35.29 34.73 35.10 1170000
2006-11-29 35.20 35.39 35.05 35.33 800600
2006-11-30 35.37 35.71 35.36 35.54 2410800
2006-12-01 35.54 35.75 35.45 35.55 1262000
2006-12-04 35.65 35.94 35.65 35.70 1247400
2006-12-05 35.80 36.19 35.64 36.14 1470800
2006-12-06 36.06 36.16 36.02 36.13 575200
2006-12-07 35.97 36.20 35.60 36.11 702800
2006-12-08 35.93 36.29 35.93 36.25 686000
2006-12-11 36.33 37.00 36.30 36.88 1477000
2006-12-12 36.78 36.95 36.74 36.92 861800
2006-12-13 37.00 37.38 36.95 37.29 1043400
2006-12-14 37.25 37.50 37.18 37.44 1625000
2006-12-15 37.30 37.48 36.91 36.95 1397400
2006-12-18 36.98 37.40 36.95 37.40 857400
2006-12-19 37.40 37.49 37.22 37.40 667000
2006-12-20 37.38 37.78 37.37 37.72 1352200
2006-12-21 37.73 37.94 37.52 37.91 869000
2006-12-22 38.00 38.12 37.78 37.98 908000
2006-12-26 37.98 38.26 37.94 38.23 436200
2006-12-27 38.23 38.38 38.19 38.38 383000
2006-12-28 38.36 38.50 38.21 38.38 322200
2006-12-29 38.35 38.39 38.18 38.22 468000
2007-01-03 38.50 39.14 37.89 39.01 1982800
2007-01-04 39.01 39.02 38.20 38.26 1552600
2007-01-05 38.26 38.26 37.69 37.72 1028000
2007-01-08 37.65 38.20 37.56 38.09 1150400
2007-01-09 38.08 38.10 37.70 37.80 935200
2007-01-10 37.85 38.51 37.80 38.37 2099200
2007-01-11 38.37 38.62 38.23 38.47 837800
2007-01-12 38.24 38.57 38.11 38.43 1170200
2007-01-16 38.58 38.69 38.27 38.47 1028600
2007-01-17 38.59 39.10 38.34 38.92 1319000
2007-01-18 38.92 39.01 38.76 38.91 801400
2007-01-19 38.90 39.01 38.75 38.98 1475800
2007-01-22 38.98 39.27 38.57 39.05 1596000
2007-01-23 39.05 39.78 38.85 39.48 2267000
2007-01-24 39.60 40.00 39.47 39.88 1029600
2007-01-25 39.90 40.13 39.88 39.96 2251000
2007-01-26 40.00 40.27 39.94 40.26 1679200
2007-01-29 40.51 40.51 40.00 40.18 1703400
2007-01-30 40.50 40.65 40.15 40.43 1660400
2007-01-31 40.55 40.55 40.18 40.40 1370400
2007-02-01 40.15 40.72 40.15 40.59 1858800
2007-02-02 40.50 40.60 40.31 40.43 1254400
2007-02-05 40.30 40.65 40.26 40.49 1183800
2007-02-06 40.55 40.72 40.34 40.68 2758200
2007-02-07 40.68 40.68 40.22 40.30 1174000
2007-02-08 40.40 40.69 40.31 40.67 930400
2007-02-09 40.68 41.15 40.65 40.95 1293600
2007-02-12 41.00 41.15 40.89 40.92 1278870
2007-02-13 40.92 41.46 40.92 41.30 725432
2007-02-14 41.38 41.80 41.21 41.24 1130870
2007-02-15 42.25 44.03 42.00 43.52 4313000
2007-02-16 43.52 43.52 40.63 43.31 6591000
2007-02-20 43.00 43.18 41.90 43.05 3160200
2007-02-21 43.03 43.41 42.67 43.29 1335600
2007-02-22 42.92 43.23 42.83 42.96 1496000
2007-02-23 42.74 43.00 42.51 42.55 798400
2007-02-26 42.50 43.32 42.45 43.31 1427050
2007-02-27 43.11 43.46 42.63 43.01 2444400
2007-02-28 43.00 43.05 42.11 42.22 2360200
2007-03-01 41.75 42.13 41.29 41.97 1875026
2007-03-02 41.88 42.07 41.41 41.42 966800
2007-03-05 41.58 42.22 41.51 41.72 1604800
2007-03-06 43.17 43.42 41.66 43.34 3650600
2007-03-07 43.25 43.48 42.63 42.68 2374200
2007-03-08 41.83 43.09 41.83 42.79 1468800
2007-03-09 42.80 43.24 42.76 43.18 1033800
2007-03-12 43.15 43.53 42.96 43.37 1312800
2007-03-13 43.29 43.29 42.74 42.97 1495400
2007-03-14 42.95 43.94 42.86 43.85 2484600
2007-03-15 43.42 44.01 43.42 43.93 1210000
2007-03-16 44.50 44.84 44.25 44.42 2767800
2007-03-19 44.87 45.04 44.41 45.02 1251000
2007-03-20 45.04 45.46 44.88 45.42 1121400
2007-03-21 45.50 45.50 44.89 45.38 1924650
2007-03-22 45.40 45.58 45.28 45.52 1937800
2007-03-23 45.50 46.48 45.49 46.44 1911200
2007-03-26 46.44 46.69 46.13 46.63 990496
2007-03-27 46.51 46.95 46.19 46.76 2036600
2007-03-28 46.77 47.30 46.63 47.00 2263000
2007-03-29 47.20 47.50 46.72 46.99 1452400
2007-03-30 47.06 47.56 46.70 47.31 1333400
2007-04-02 47.25 47.69 47.12 47.20 2566200
2007-04-03 47.00 47.00 45.96 46.42 4924400
2007-04-04 46.50 47.56 46.33 47.25 2703400
2007-04-05 47.35 47.69 47.31 47.45 1158600
2007-04-09 47.54 47.82 47.21 47.40 1797600
2007-04-10 47.38 47.83 47.26 47.52 1796200
2007-04-11 47.55 47.65 47.39 47.59 1237200
2007-04-12 47.65 47.72 47.18 47.47 1022600
2007-04-13 47.60 47.85 47.45 47.52 1270200
2007-04-16 48.30 48.30 47.43 48.09 1843600
2007-04-17 48.12 48.16 47.72 47.88 1005400
2007-04-18 47.81 48.68 47.74 48.56 1373050
2007-04-19 48.45 48.45 47.85 47.95 1458600
2007-04-20 48.15 48.47 47.92 48.05 1059200
2007-04-23 48.80 48.80 48.04 48.26 1504200
2007-04-24 48.35 48.40 47.83 47.92 1615600
2007-04-25 47.96 48.39 46.86 46.91 2865020
2007-04-26 46.06 48.50 46.06 48.28 2142010
2007-04-27 48.29 48.40 47.93 48.00 1398600
2007-04-30 48.10 48.42 47.10 47.14 1846876
2007-05-01 47.05 47.45 46.76 47.18 1500056
2007-05-02 47.11 47.83 47.11 47.31 1547800
2007-05-03 47.37 48.28 47.37 48.00 1566156
2007-05-04 48.08 48.54 48.03 48.37 1281600
2007-05-07 48.39 48.50 47.93 48.03 1283966
2007-05-08 48.80 49.62 48.00 48.93 2603296
2007-05-09 48.63 48.66 47.45 47.47 2618000
2007-05-10 47.22 47.89 46.60 46.72 2106632
2007-05-11 46.62 46.97 46.13 46.28 1795600
2007-05-14 46.19 46.30 44.63 44.65 3130200
2007-05-15 44.55 45.31 44.31 44.88 3470600
2007-05-16 45.00 45.63 44.78 45.55 1713400
2007-05-17 45.38 45.38 44.96 45.11 1248192
2007-05-18 45.32 45.79 45.08 45.79 1227556
2007-05-21 45.68 45.83 45.32 45.64 1384368
2007-05-22 45.56 45.79 45.44 45.58 1564800
2007-05-23 45.59 45.81 45.22 45.34 1957846
2007-05-24 45.53 45.95 44.91 44.94 3369004
2007-05-25 45.13 45.45 44.82 44.93 1572950
2007-05-29 45.08 45.34 44.50 44.84 2108200
2007-05-30 44.84 45.33 44.78 44.98 1984000
2007-05-31 46.77 46.77 45.50 45.79 2384400
2007-06-01 45.69 46.00 45.64 45.76 1635000
2007-06-04 45.69 45.94 45.52 45.83 1406600
2007-06-05 45.76 46.00 45.29 45.56 1729378
2007-06-06 45.56 45.56 44.96 45.09 1469000
2007-06-07 44.95 45.23 44.29 44.30 1449480
2007-06-08 44.31 44.56 44.01 44.56 825800
2007-06-11 44.30 44.37 43.57 43.81 2702800
2007-06-12 43.83 45.59 43.79 44.80 7095200
2007-06-13 45.50 47.20 45.38 46.74 5451600
2007-06-14 46.53 46.82 46.36 46.53 2040294
2007-06-15 46.43 46.43 45.66 45.97 2447000
2007-06-18 46.20 46.76 45.89 46.61 2596800
2007-06-19 46.60 46.66 46.28 46.48 905800
2007-06-20 46.85 46.94 45.53 45.56 2239564
2007-06-21 45.38 45.82 45.07 45.67 1491400
2007-06-22 45.67 46.05 45.19 45.53 1943000
2007-06-25 45.25 45.65 44.95 45.23 1856400
2007-06-26 45.38 45.70 44.91 44.93 1686400
2007-06-27 44.63 45.19 44.30 45.14 2612800
2007-06-28 45.06 45.77 44.90 45.56 1285796
2007-06-29 45.63 46.38 45.22 46.23 2313000
2007-07-02 46.35 46.58 46.11 46.40 1191068
2007-07-03 46.46 46.56 46.17 46.51 515800
2007-07-05 46.74 46.88 46.34 46.49 1280700
2007-07-06 46.38 46.67 45.83 46.60 1089200
2007-07-09 46.60 46.82 46.42 46.53 1690200
2007-07-10 46.50 46.59 45.93 46.16 1250684
2007-07-11 46.24 46.39 46.02 46.39 1342000
2007-07-12 46.50 46.72 46.10 46.32 1972800
2007-07-13 46.10 46.58 46.05 46.43 834800
2007-07-16 46.43 46.87 46.04 46.57 1518400
2007-07-17 46.43 46.43 46.03 46.23 1537000
2007-07-18 45.94 45.97 45.29 45.55 2174600
2007-07-19 45.67 45.97 45.55 45.93 1421800
2007-07-20 45.75 46.02 45.40 45.60 1730400
2007-07-23 45.63 45.90 45.36 45.79 1922400
2007-07-24 45.69 45.87 44.85 45.02 1537800
2007-07-25 45.09 45.31 44.56 45.03 1588800
2007-07-26 44.05 44.56 43.45 43.97 2169600
2007-07-27 44.03 44.26 43.74 43.74 1642800
2007-07-30 43.63 44.54 43.60 44.45 1662398
2007-07-31 44.55 45.04 44.36 44.47 2015000
2007-08-01 44.50 45.15 43.95 45.15 1814000
2007-08-02 45.25 45.44 44.68 44.90 2240400
2007-08-03 44.95 46.31 44.87 45.47 1596600
2007-08-06 45.55 46.11 45.29 46.09 1818300
2007-08-07 46.89 48.36 45.06 45.50 3631270
2007-08-08 45.35 45.37 42.35 43.48 4894754
2007-08-09 42.50 45.19 40.73 40.96 3481000
2007-08-10 40.48 41.47 40.46 41.35 2566364
2007-08-13 42.08 43.68 41.76 43.15 2181800
2007-08-14 43.23 43.39 42.00 42.10 1649800
2007-08-15 42.84 43.17 42.02 42.03 1573200
2007-08-16 41.63 42.33 41.53 42.09 1770600
2007-08-17 43.00 43.40 42.17 42.60 1488600
2007-08-20 42.90 43.54 42.51 42.99 1060400
2007-08-21 43.16 43.16 42.60 42.84 693000
2007-08-22 42.93 44.05 42.91 44.01 1219000
2007-08-23 44.03 44.45 42.79 42.94 1190400
2007-08-24 42.85 43.04 42.41 42.95 1085200
2007-08-27 43.08 43.44 42.88 43.25 959200
2007-08-28 43.22 43.83 43.06 43.39 2305000
2007-08-29 44.26 44.79 43.19 44.13 2055800
2007-08-30 43.88 44.16 43.55 44.04 1041800
2007-08-31 44.35 44.81 43.95 44.73 1234200
2007-09-04 44.73 45.49 44.29 45.23 2041606
2007-09-05 44.89 44.93 44.17 44.73 2156800
2007-09-06 45.00 45.03 44.13 44.34 1457000
2007-09-07 44.16 44.84 43.98 44.62 1685200
2007-09-10 44.70 45.26 44.64 45.05 1195200
2007-09-11 45.05 45.59 44.83 45.50 934800
2007-09-12 45.50 47.06 45.46 46.78 2489800
2007-09-13 46.81 47.25 46.55 46.72 1776200
2007-09-14 46.58 47.00 46.38 46.84 964400
2007-09-17 46.88 48.36 46.87 47.63 2609600
2007-09-18 47.93 47.93 47.44 47.59 1891000
2007-09-19 47.64 49.70 47.52 49.42 2069400
2007-09-20 49.42 49.94 48.45 48.74 2081600
2007-09-21 49.44 49.51 48.66 49.20 6237200
2007-09-24 49.23 49.40 48.26 48.35 1468400
2007-09-25 48.31 49.42 48.20 49.22 1483600
2007-09-26 49.83 50.00 48.92 49.89 1525000
2007-09-27 50.00 50.29 49.09 49.78 1218200
2007-09-28 50.00 50.77 49.58 49.84 1273800
2007-10-01 50.00 51.00 49.67 50.70 949800
2007-10-02 50.72 50.90 50.11 50.42 983000
2007-10-03 50.26 50.57 50.03 50.23 840600
2007-10-04 50.24 50.78 49.72 49.98 900000
2007-10-05 49.39 50.65 49.39 49.68 1022300
2007-10-08 49.98 51.22 49.78 50.83 940500
2007-10-09 53.99 57.68 52.78 56.15 6713100
2007-10-10 56.50 57.34 55.05 56.72 3318500
2007-10-11 56.07 56.50 54.21 54.85 2384500
2007-10-12 54.90 55.24 53.90 55.05 1755100
2007-10-15 54.71 55.20 54.06 55.14 948300
2007-10-16 55.09 55.09 53.82 54.89 1157900
2007-10-17 56.62 56.62 54.66 54.74 2093300
2007-10-18 54.61 54.94 53.75 54.82 880200
2007-10-19 54.52 54.90 53.75 53.75 1620300
2007-10-22 53.40 54.58 53.05 53.85 1912100
2007-10-23 53.94 54.39 53.61 54.05 1529300
2007-10-24 53.64 54.87 52.84 54.79 973200
2007-10-25 54.96 56.19 54.35 56.17 1814600
2007-10-26 56.70 57.50 56.58 57.14 1868700
2007-10-29 57.45 57.46 56.54 56.80 960600
2007-10-30 56.79 57.41 56.33 56.60 1221700
2007-10-31 56.80 57.70 56.61 57.23 1301600
2007-11-01 56.16 56.25 54.79 54.81 1341456
2007-11-02 55.16 55.77 54.61 55.71 1370700
2007-11-05 55.51 57.05 55.51 56.58 1619099
2007-11-06 56.63 56.63 53.66 55.24 3138805
2007-11-07 53.50 54.86 51.72 53.89 2233898
2007-11-08 53.94 54.41 52.91 54.03 1384503
2007-11-09 53.42 54.36 52.77 52.87 1478600
2007-11-12 52.42 53.25 51.51 51.67 1153812
2007-11-13 52.21 53.46 51.38 53.43 1248500
2007-11-14 53.47 53.82 52.51 52.66 1040000
2007-11-15 52.56 53.82 52.00 52.35 1263322
2007-11-16 52.77 52.91 51.60 52.37 992800
2007-11-19 51.94 52.10 50.75 51.00 1398290
2007-11-20 51.75 52.13 50.64 51.81 1483465
2007-11-21 51.49 51.80 51.00 51.01 875100
2007-11-23 51.45 51.87 50.85 51.79 221115
2007-11-26 51.55 52.25 50.34 50.34 912310
2007-11-27 50.36 52.44 50.36 52.35 1981840
2007-11-28 53.51 55.00 53.02 54.85 1556805
2007-11-29 54.78 54.78 53.34 53.43 1289613
2007-11-30 53.74 53.90 52.57 53.84 2144428
2007-12-03 53.84 54.75 53.62 54.49 1211805
2007-12-04 53.86 55.07 53.86 54.60 1516617
2007-12-05 54.80 55.00 53.43 54.40 1875300
2007-12-06 54.25 55.43 53.32 55.23 2275276
2007-12-07 55.22 55.89 55.13 55.48 1152036
2007-12-10 55.75 55.99 54.02 54.56 997045
2007-12-11 54.53 54.72 52.50 52.70 1107480
2007-12-12 53.80 55.10 52.35 52.90 1283650
2007-12-13 52.54 53.00 51.31 52.48 1596060
2007-12-14 52.09 52.41 51.70 52.05 1048700
2007-12-17 51.61 52.15 50.40 50.58 1397900
2007-12-18 50.84 51.39 50.72 51.25 1813702
2007-12-19 51.58 51.58 50.43 50.51 1117400
2007-12-20 50.78 51.41 50.64 51.40 1086503
2007-12-21 52.10 52.69 51.91 52.60 1364500
2007-12-24 52.11 53.05 52.11 53.03 171600
2007-12-26 52.21 53.43 52.21 53.36 755358
2007-12-27 53.25 53.25 52.11 52.13 639300
2007-12-28 52.29 52.89 52.05 52.12 535105
2007-12-31 52.05 52.25 51.62 51.62 440200
2008-01-02 51.74 51.87 50.15 50.33 1054150
2008-01-03 50.40 51.83 50.18 50.81 1712150
2008-01-04 50.43 51.47 50.26 50.69 1412600
2008-01-07 51.00 52.24 50.33 51.61 2385750
2008-01-08 51.70 52.10 50.86 51.40 2239900
2008-01-09 51.09 51.47 50.10 50.81 1947600
2008-01-10 50.39 51.94 50.30 51.18 1292000
2008-01-11 50.81 51.19 49.70 49.70 1828850
2008-01-14 49.60 49.89 48.70 48.82 1309650
2008-01-15 48.31 49.28 48.31 48.89 1754950
2008-01-16 48.97 51.52 48.94 50.86 2540654
2008-01-17 50.80 50.80 47.54 47.54 3173800
2008-01-18 47.77 48.49 45.82 46.20 2559700
2008-01-22 44.26 46.75 44.00 44.99 3277898
2008-01-23 45.71 46.00 38.75 45.26 2924798
2008-01-24 45.91 45.91 44.06 44.14 1947230
2008-01-25 44.74 44.74 43.72 43.96 2089410
2008-01-28 43.93 44.97 43.65 44.92 1455400
2008-01-29 45.06 45.41 44.91 45.05 1039822
2008-01-30 44.94 45.46 44.30 44.37 1364022
2008-01-31 43.78 45.01 43.56 44.67 1454100
2008-02-01 45.01 45.90 44.68 45.83 1081421
2008-02-04 45.84 46.09 45.37 45.67 784759
2008-02-05 44.96 45.25 44.09 44.18 954891
2008-02-06 44.59 45.13 44.07 44.78 1458700
2008-02-07 44.51 45.32 44.39 44.95 1262172
2008-02-08 44.61 45.49 44.48 45.12 886800
2008-02-11 44.80 45.42 44.48 45.36 634971
2008-02-12 47.89 49.83 47.05 49.66 3772930
2008-02-13 50.00 51.72 50.00 50.47 2729771
2008-02-14 50.39 51.22 50.39 50.80 2553100
2008-02-15 50.79 51.17 50.30 50.99 1218891
2008-02-19 51.57 53.63 51.11 52.83 2253394
2008-02-20 52.48 52.79 51.78 52.46 1722468
2008-02-21 52.64 52.64 51.50 51.62 1229069
2008-02-22 51.89 53.04 51.55 52.91 1339229
2008-02-25 52.63 53.04 52.28 52.88 1196144
2008-02-26 52.85 53.18 52.63 53.01 930500
2008-02-27 52.78 53.79 52.58 53.40 1201551
2008-02-28 53.00 54.57 52.97 54.25 1421793
2008-02-29 53.73 54.53 53.45 53.96 1726100
2008-03-03 53.99 53.99 52.23 52.81 1544346
2008-03-04 52.50 53.98 52.50 53.52 1712787
2008-03-05 53.51 53.82 52.35 52.70 2433900
2008-03-06 52.33 52.41 50.79 51.09 1772469
2008-03-07 50.59 51.07 50.31 50.57 1597998
2008-03-10 50.92 51.56 50.00 51.22 1449602
2008-03-11 52.14 52.14 50.94 51.49 1448992
2008-03-12 51.70 53.26 51.24 53.15 2009093
2008-03-13 52.32 53.63 52.32 53.25 1863598
2008-03-14 53.29 53.52 51.70 52.26 1441592
2008-03-17 51.59 51.98 50.73 50.94 1563344
2008-03-18 51.54 52.56 51.42 52.56 1096200
2008-03-19 52.91 53.33 52.01 52.08 1500331
2008-03-20 52.29 52.70 51.34 52.32 1436533
2008-03-24 53.00 54.83 53.00 54.44 1263019
2008-03-25 54.57 54.73 53.93 54.25 799220
2008-03-26 53.95 54.29 53.45 53.95 688189
2008-03-27 53.92 54.49 53.23 53.39 1116653
2008-03-28 53.75 53.99 53.08 53.24 807500
2008-03-31 53.30 53.47 52.12 52.57 1128500
2008-04-01 53.37 54.12 53.00 54.05 1031843
2008-04-02 54.39 54.53 53.85 53.94 708399
2008-04-03 53.40 54.16 53.37 53.79 877769
2008-04-04 54.24 55.34 54.05 54.48 1431926
2008-04-07 54.98 54.98 53.79 54.09 643525
2008-04-08 54.01 54.29 53.23 54.14 677510
2008-04-09 54.15 54.20 53.01 53.34 553625
2008-04-10 53.24 55.15 53.24 54.65 1136609
2008-04-11 54.13 54.99 53.92 54.13 628652
2008-04-14 53.91 54.08 53.56 54.00 554116
2008-04-15 54.21 54.56 53.93 54.32 776351
2008-04-16 54.48 54.62 53.68 54.21 708456
2008-04-17 53.71 55.04 53.71 54.87 1037761
2008-04-18 55.51 56.00 54.64 55.72 1435271
2008-04-21 55.53 56.15 55.52 55.96 1419294
2008-04-22 56.00 56.28 55.18 55.57 1113612
2008-04-23 55.84 56.29 55.34 56.00 1135591
2008-04-24 56.20 56.43 54.51 54.91 675327
2008-04-25 55.40 55.40 54.15 54.66 869521
2008-04-28 54.76 54.76 53.26 53.99 1087301
2008-04-29 53.85 54.51 53.75 54.09 738349
2008-04-30 54.55 55.46 54.25 54.84 1190143
2008-05-01 54.57 54.57 53.00 54.27 1525218
2008-05-02 54.64 54.69 53.30 53.50 1181352
2008-05-05 53.19 54.27 52.70 53.16 1445673
2008-05-06 54.60 57.74 53.57 57.10 2949405
2008-05-07 57.30 57.50 54.50 54.59 1703436
2008-05-08 54.96 56.37 54.51 56.10 1183983
2008-05-09 55.76 56.29 55.00 56.00 756528
2008-05-12 56.00 57.19 55.90 57.06 1093676
2008-05-13 57.00 58.30 56.68 57.79 1119446
2008-05-14 57.89 58.14 57.01 57.16 860887
2008-05-15 56.91 57.99 56.16 57.76 979815
2008-05-16 57.91 58.21 57.51 58.03 638195
2008-05-19 58.03 58.07 56.85 57.14 1003221
2008-05-20 57.00 57.13 55.64 56.29 1100918
2008-05-21 56.15 57.70 56.15 56.50 935425
2008-05-22 56.50 58.07 56.50 58.05 1058274
2008-05-23 58.33 59.51 57.16 58.32 2056762
2008-05-27 58.57 59.17 57.88 58.21 1160068
2008-05-28 58.42 58.59 56.48 57.26 1262038
2008-05-29 57.43 58.71 57.25 57.88 1134199
2008-05-30 58.16 58.48 57.46 58.00 1496022
2008-06-02 57.89 59.00 57.35 57.72 754761
2008-06-03 57.95 58.43 57.48 57.83 1042056
2008-06-04 57.56 59.38 56.73 58.33 1866927
2008-06-05 58.42 59.32 58.19 59.26 1739097
2008-06-06 58.26 59.00 57.30 58.07 1715531
2008-06-09 58.50 58.87 57.14 58.63 1113704
2008-06-10 58.33 59.00 57.41 57.72 1663720
2008-06-11 57.45 57.92 56.34 56.62 1000942
2008-06-12 57.33 59.00 56.04 57.97 1891413
2008-06-13 57.66 57.99 56.84 57.72 1223885
2008-06-16 57.71 57.71 55.64 56.01 1213007
2008-06-17 56.01 56.54 54.65 54.83 1362770
2008-06-18 54.65 56.16 54.27 55.53 1190434
2008-06-19 55.35 56.30 55.13 56.11 709008
2008-06-20 56.02 56.15 54.50 55.14 981839
2008-06-23 55.64 57.00 55.30 56.02 1370681
2008-06-24 55.99 56.28 55.23 55.84 792200
2008-06-25 55.90 56.22 55.11 55.84 935724
2008-06-26 55.21 55.26 54.25 54.26 1112354
2008-06-27 54.57 54.89 53.33 54.12 1412810
2008-06-30 54.09 54.99 53.01 54.33 767198
2008-07-01 53.83 55.63 53.47 55.23 1536536
2008-07-02 55.53 56.32 53.68 54.38 1753531
2008-07-03 54.73 54.96 53.86 54.07 668376
2008-07-07 54.40 54.78 53.42 54.07 1264502
2008-07-08 54.18 54.25 52.81 53.51 1366578
2008-07-09 53.28 54.16 53.02 53.31 1447620
2008-07-10 53.00 53.28 51.50 53.10 1381739
2008-07-11 52.40 55.95 52.30 54.25 2946702
2008-07-14 55.24 56.89 54.81 55.42 2362911
2008-07-15 55.36 58.30 54.93 56.98 2921949
2008-07-16 56.93 58.05 56.35 57.90 2235813
2008-07-17 58.08 58.83 55.95 57.77 1866260
2008-07-18 57.75 57.93 56.56 57.29 1493936
2008-07-21 57.64 57.73 55.76 56.05 1378088
2008-07-22 55.94 57.40 55.94 56.57 1871538
2008-07-23 56.87 57.28 56.16 56.85 976226
2008-07-24 57.05 57.37 56.36 56.56 1049515
2008-07-25 56.99 57.01 55.76 56.08 573510
2008-07-28 56.07 56.29 55.34 55.57 868510
2008-07-29 55.34 55.86 54.56 55.48 1476543
2008-07-30 53.78 55.20 53.53 55.06 2254261
2008-07-31 54.86 55.16 53.46 53.97 2418922
2008-08-01 54.27 55.20 53.73 54.41 1145673
2008-08-04 54.78 55.44 54.07 54.43 1201795
2008-08-05 49.01 50.28 46.08 48.18 12192393
2008-08-06 48.38 50.90 47.41 50.18 4415955
2008-08-07 49.92 50.03 48.90 49.70 3223817
2008-08-08 49.42 49.97 49.39 49.91 1821707
2008-08-11 49.68 50.48 48.50 49.12 2943369
2008-08-12 48.80 50.52 48.42 49.92 2080571
2008-08-13 49.51 50.11 49.29 49.78 1575396
2008-08-14 49.51 49.72 48.84 49.49 1466220
2008-08-15 49.26 49.84 48.97 49.62 1910474
2008-08-18 49.65 50.20 48.87 49.07 1386355
2008-08-19 49.00 49.42 48.23 48.36 1622060
2008-08-20 48.55 48.55 47.59 48.17 996817
2008-08-21 47.06 49.00 46.81 48.59 1926649
2008-08-22 48.65 48.91 47.73 48.30 1478080
2008-08-25 48.12 48.67 47.71 48.12 1091747
2008-08-26 48.27 48.35 47.45 47.64 906923
2008-08-27 47.57 48.86 47.24 48.48 1292966
2008-08-28 48.67 49.32 48.11 49.08 734672
2008-08-29 49.03 49.03 47.52 47.65 732883
2008-09-02 48.14 49.00 47.87 48.23 1232420
2008-09-03 48.19 48.19 47.26 47.77 1666553
2008-09-04 47.98 48.18 46.86 47.15 1267215
2008-09-05 47.08 48.40 46.73 48.30 1249189
2008-09-08 47.40 49.81 47.40 48.55 1545793
2008-09-09 48.74 50.14 48.46 49.50 2162244
2008-09-10 49.64 49.64 48.47 48.68 1699721
2008-09-11 48.48 48.96 47.70 48.96 1496756
2008-09-12 48.64 49.08 48.22 49.02 965923
2008-09-15 46.58 49.93 46.58 48.31 1483359
2008-09-16 48.46 49.48 47.22 48.85 1493844
2008-09-17 48.38 48.97 47.78 48.00 1674486
2008-09-18 48.03 49.12 47.63 48.67 1673514
2008-09-19 49.91 50.44 47.30 47.76 3914040
2008-09-22 47.59 48.13 46.77 46.96 975141
2008-09-23 47.00 47.95 46.80 46.84 865656
2008-09-24 47.01 47.17 45.67 46.43 1135184
2008-09-25 46.67 46.81 45.57 46.27 1530619
2008-09-26 46.00 46.74 45.99 46.41 1052981
2008-09-29 46.23 47.52 44.27 44.79 2493953
2008-09-30 45.31 46.82 44.94 46.75 1361470
2008-10-01 46.30 47.93 46.14 47.74 1244692
2008-10-02 47.61 47.88 45.92 46.50 1082049
2008-10-03 46.79 47.94 46.25 46.38 2068819
2008-10-06 44.30 46.62 44.17 45.06 2123794
2008-10-07 45.47 45.69 43.63 43.63 1673880
2008-10-08 43.03 44.10 41.19 42.77 1801093
2008-10-09 42.43 43.02 40.31 40.50 2001569
2008-10-10 40.01 41.21 36.11 37.60 2994068
2008-10-13 39.06 41.60 37.71 41.60 2407089
2008-10-14 43.06 43.06 38.45 39.56 1864272
2008-10-15 39.16 39.16 35.83 35.99 1667961
2008-10-16 36.09 38.77 35.91 38.42 1772327
2008-10-17 36.72 39.47 36.72 38.51 1631194
2008-10-20 39.04 39.57 38.13 39.55 1172139
2008-10-21 39.16 39.70 38.29 38.81 1556272
2008-10-22 38.22 39.22 37.43 39.04 2133778
2008-10-23 38.65 40.69 38.65 40.15 2818895
2008-10-24 38.02 38.88 35.61 38.14 1813126
2008-10-27 37.77 37.84 35.41 35.41 2040457
2008-10-28 35.91 38.84 35.00 38.84 2510588
2008-10-29 38.51 39.59 37.98 38.42 1149554
2008-10-30 39.08 40.83 38.63 39.05 1294952
2008-10-31 39.09 39.44 36.57 37.36 2093953
2008-11-03 38.97 38.97 36.13 36.60 2250150
2008-11-04 37.55 38.80 36.88 38.58 2403722
2008-11-05 37.94 42.88 37.88 41.78 4360300
2008-11-06 43.55 43.55 41.33 41.58 2189543
2008-11-07 42.40 42.50 41.18 42.43 1049838
2008-11-10 42.23 43.48 41.45 42.26 1205485
2008-11-11 41.98 42.73 40.82 41.78 1361105
2008-11-12 41.16 41.19 39.51 40.29 1299199
2008-11-13 40.29 43.16 39.50 43.16 1981571
2008-11-14 41.88 43.46 41.51 42.55 2026868
2008-11-17 42.52 42.54 40.52 41.71 1874759
2008-11-18 40.76 43.03 40.69 43.03 2086349
2008-11-19 42.95 44.58 41.79 43.76 2133772
2008-11-20 43.73 45.25 42.29 42.52 3707200
2008-11-21 43.45 43.64 40.68 43.31 2805883
2008-11-24 44.21 45.00 43.16 44.44 2007010
2008-11-25 44.89 44.99 42.17 43.45 2287156
2008-11-26 42.83 44.48 42.66 44.31 1778955
2008-11-28 44.93 45.87 44.04 44.47 975766
2008-12-01 43.76 43.78 42.06 42.23 1636453
2008-12-02 42.61 43.39 41.11 42.19 2044734
2008-12-03 41.41 42.07 39.73 41.26 2178066
2008-12-04 42.18 42.18 39.52 40.07 1448307
2008-12-05 39.63 41.22 39.00 41.05 1268609
2008-12-08 41.61 41.98 40.44 41.50 1759592
2008-12-09 41.35 42.50 41.19 41.45 1554949
2008-12-10 41.08 44.73 41.08 44.57 1772609
2008-12-11 44.13 45.83 44.04 44.95 1569366
2008-12-12 44.11 45.66 43.95 45.58 1247235
2008-12-15 45.53 46.24 44.77 45.15 1074923
2008-12-16 45.42 46.93 45.05 46.80 1309611
2008-12-17 46.58 46.75 45.30 46.07 1817920
2008-12-18 46.06 46.61 45.64 45.96 1614957
2008-12-19 46.16 47.18 45.72 46.20 1384103
2008-12-22 46.39 46.39 45.00 45.07 1045854
2008-12-23 46.44 46.44 45.31 45.64 901316
2008-12-24 46.34 47.22 45.74 46.91 425163
2008-12-26 47.17 47.38 46.30 47.04 563350
2008-12-29 46.96 47.47 46.68 47.27 944542
2008-12-30 47.68 48.36 47.41 48.08 931289
2008-12-31 48.25 49.27 48.22 48.92 1064962
2009-01-02 48.71 49.82 48.25 49.52 792095
2009-01-05 49.28 49.88 47.94 48.44 1763949
2009-01-06 48.37 49.35 44.91 45.73 2547799
2009-01-07 45.16 46.09 44.67 45.04 1501049
2009-01-08 44.81 45.44 42.63 44.14 2232585
2009-01-09 44.05 44.28 43.22 43.83 1143072
2009-01-12 43.86 44.30 43.00 43.85 1068521
2009-01-13 43.84 44.05 42.83 43.55 1446229
2009-01-14 42.90 42.90 41.53 42.04 1062677
2009-01-15 41.80 42.06 40.93 42.00 2957844
2009-01-16 42.45 42.90 41.91 42.19 2012585
2009-01-20 42.46 42.70 41.53 41.83 1715132
2009-01-21 41.83 43.07 41.75 42.93 1828603
2009-01-22 42.23 43.12 41.78 42.98 2169456
2009-01-23 42.09 42.96 41.43 42.49 1141135
2009-01-26 42.91 43.56 41.93 42.07 1862373
2009-01-27 42.56 42.56 41.09 41.66 1482207
2009-01-28 42.08 42.29 41.21 41.72 1479855
2009-01-29 41.74 41.74 40.60 40.92 1064170
2009-01-30 40.85 41.20 40.11 40.27 2119341
2009-02-02 40.27 40.68 38.81 39.95 2873651
2009-02-03 40.03 41.63 39.79 41.34 1244416
2009-02-04 41.24 41.61 39.78 39.98 1336738
2009-02-05 39.92 40.43 39.55 39.93 1637332
2009-02-06 40.03 41.32 39.72 41.17 2189431
2009-02-09 41.42 41.43 40.20 40.50 2221181
2009-02-10 39.67 39.76 36.69 37.30 5294563
2009-02-11 38.51 39.45 38.01 39.13 2691520
2009-02-12 38.08 39.84 37.90 39.62 2614708
2009-02-13 39.69 39.69 38.82 38.84 1941201
2009-02-17 37.73 38.44 37.50 37.68 2195405
2009-02-18 37.71 37.85 37.39 37.66 1972581
2009-02-19 37.49 37.95 36.77 36.91 1991839
2009-02-20 36.13 36.70 35.69 36.10 2021736
2009-02-23 36.33 36.80 35.47 35.51 1252060
2009-02-24 35.40 36.20 35.29 36.04 2036176
2009-02-25 35.74 36.04 35.24 35.54 1473383
2009-02-26 35.95 36.13 35.29 35.44 2178119
2009-02-27 35.17 35.84 34.82 35.23 3099662
2009-03-02 35.28 36.28 35.17 35.33 2088359
2009-03-03 36.03 36.50 35.26 35.52 2458299
2009-03-04 36.12 36.17 34.89 35.05 2342945
2009-03-05 34.34 34.78 33.05 33.61 3426842
2009-03-06 34.34 34.65 33.36 34.10 1477801
2009-03-09 33.91 34.07 32.76 32.95 1496225
2009-03-10 33.02 33.57 32.68 32.80 2420117
2009-03-11 32.54 33.20 32.21 32.91 3885391
2009-03-12 32.86 33.19 31.96 32.10 2873977
2009-03-13 32.14 32.64 31.13 31.68 4418893
2009-03-16 31.93 32.29 31.22 31.44 2678090
2009-03-17 31.37 31.69 30.76 31.49 2282900
2009-03-18 31.65 33.73 31.37 33.14 4122866
2009-03-19 33.32 33.36 32.80 33.00 2275180
2009-03-20 33.00 33.50 32.35 33.08 2114318
2009-03-23 33.33 34.97 33.28 34.97 2839564
2009-03-24 34.62 35.50 34.41 35.18 2216659
2009-03-25 35.62 35.64 34.41 35.12 1508954
2009-03-26 35.27 35.58 34.58 35.46 1577774
2009-03-27 35.22 35.49 34.60 35.37 1419112
2009-03-30 34.81 34.99 33.56 34.25 1271494
2009-03-31 34.32 34.87 34.11 34.28 1402895
2009-04-01 34.05 34.87 33.42 34.70 1708870
2009-04-02 35.11 36.62 34.80 36.06 1720809
2009-04-03 36.13 36.72 35.97 36.23 1409940
2009-04-06 36.07 36.11 35.18 35.37 1350453
2009-04-07 35.12 35.75 34.83 35.04 927080
2009-04-08 35.08 35.15 34.18 34.51 1268985
2009-04-09 34.97 35.62 34.56 35.47 1793870
2009-04-13 34.88 35.33 34.27 34.88 1132583
2009-04-14 34.72 35.63 34.39 35.21 2566083
2009-04-15 34.80 36.27 34.74 35.80 2175845
2009-04-16 35.89 37.29 35.89 37.11 1992053
2009-04-17 37.12 39.09 37.12 38.38 3193870
2009-04-20 38.05 38.65 37.03 37.05 1346695
2009-04-21 36.65 37.57 36.45 37.18 940551
2009-04-22 37.02 37.22 36.39 36.77 1240924
2009-04-23 36.73 36.98 35.92 36.45 1306921
2009-04-24 36.45 37.20 36.31 37.07 1182651
2009-04-27 36.78 37.15 36.51 36.73 1237004
2009-04-28 36.37 36.87 36.22 36.45 1506791
2009-04-29 36.78 36.96 36.40 36.73 1870622
2009-04-30 37.03 38.77 36.93 38.25 2186178
2009-05-01 38.32 39.04 37.94 39.04 1267477
2009-05-04 38.93 39.10 38.33 38.50 1795569
2009-05-05 40.90 43.39 40.52 42.17 4909256
2009-05-06 42.30 42.68 40.92 42.02 1704560
2009-05-07 42.26 42.26 41.35 41.56 1327568
2009-05-08 41.89 42.60 41.72 42.00 1613057
2009-05-11 41.56 42.34 41.45 41.99 1298911
2009-05-12 42.11 42.58 41.52 42.24 1278414
2009-05-13 41.97 42.31 41.54 41.58 1458267
2009-05-14 41.70 42.52 41.60 42.02 1415146
2009-05-15 42.00 42.46 41.82 41.96 1362788
2009-05-18 42.27 43.25 42.06 43.25 2161381
2009-05-19 43.30 44.00 42.87 43.45 1826412
2009-05-20 43.66 43.88 43.07 43.49 2392605
2009-05-21 43.13 43.77 42.76 43.47 1342958
2009-05-22 43.52 43.85 43.17 43.56 846544
2009-05-26 43.51 44.91 43.30 44.91 2131682
2009-05-27 44.78 44.98 44.21 44.28 1715740
2009-05-28 44.50 44.84 44.03 44.69 1146065
2009-05-29 44.51 45.27 43.93 43.99 3334302
2009-06-01 44.43 45.34 43.87 44.63 3796636
2009-06-02 44.65 46.44 44.63 46.34 2035935
2009-06-03 46.18 46.81 45.78 46.43 1595600
2009-06-04 46.55 46.90 46.16 46.19 1668544
2009-06-05 46.29 46.77 45.53 45.75 1298753
2009-06-08 45.32 46.00 45.02 45.33 1567665
2009-06-09 45.37 45.56 44.67 44.71 1973865
2009-06-10 44.86 45.35 44.50 44.86 1349800
2009-06-11 44.87 45.17 44.66 44.70 1388467
2009-06-12 44.61 45.04 44.44 44.93 1064688
2009-06-15 44.60 44.98 44.00 44.21 965914
2009-06-16 44.40 44.50 42.97 43.17 1361067
2009-06-17 43.26 43.62 42.57 42.70 1836487
2009-06-18 42.82 43.63 42.38 43.45 1085353
2009-06-19 43.76 43.76 42.82 43.03 1316694
2009-06-22 42.65 43.07 41.80 42.01 1221763
2009-06-23 42.01 42.61 41.62 42.11 1093281
2009-06-24 42.29 42.50 41.75 41.99 1191501
2009-06-25 41.81 42.66 41.54 42.60 1044749
2009-06-26 42.60 42.87 42.13 42.64 1560047
2009-06-29 42.87 42.87 42.00 42.53 772589
2009-06-30 42.61 42.72 41.85 42.33 1174842
2009-07-01 42.60 43.96 42.44 43.52 1353767
2009-07-02 43.13 43.66 43.00 43.37 1409594
2009-07-06 43.16 43.86 42.89 43.80 747369
2009-07-07 43.76 43.77 42.92 42.97 1006082
2009-07-08 43.12 43.14 42.22 42.64 862160
2009-07-09 42.85 43.07 42.46 42.65 927614
2009-07-10 42.36 42.51 41.68 41.86 616139
2009-07-13 41.87 42.85 41.75 42.80 713186
2009-07-14 42.68 43.01 42.32 42.72 903201
2009-07-15 42.97 43.85 42.69 43.85 1038677
2009-07-16 43.69 44.03 43.46 43.83 636911
2009-07-17 43.98 44.01 43.55 43.86 988568
2009-07-20 44.09 44.32 43.40 43.75 1303522
2009-07-21 43.93 44.18 43.35 43.70 773018
2009-07-22 43.64 44.52 43.53 44.18 1116726
2009-07-23 44.11 45.33 44.11 44.93 1480874
2009-07-24 44.94 45.09 44.38 44.90 810803
2009-07-27 44.98 45.11 44.32 44.91 585272
2009-07-28 44.80 45.09 44.07 44.45 1022072
2009-07-29 44.33 44.90 44.23 44.71 1176349
2009-07-30 44.97 45.25 44.87 44.92 1315814
2009-07-31 44.97 45.47 44.84 45.21 1905518
2009-08-03 46.50 47.72 45.13 47.51 3755703
2009-08-04 47.48 47.51 46.64 46.89 1846779
2009-08-05 46.82 47.22 46.27 46.35 1124229
2009-08-06 46.60 46.90 45.36 45.40 1429911
2009-08-07 45.85 45.88 45.25 45.43 948630
2009-08-10 45.47 46.34 45.26 45.79 1432156
2009-08-11 45.40 46.08 45.40 45.83 903989
2009-08-12 45.84 46.49 45.52 46.14 737145
2009-08-13 46.56 46.56 45.54 45.78 799281
2009-08-14 46.05 46.72 45.50 45.62 968479
2009-08-17 45.56 45.84 45.13 45.71 706508
2009-08-18 45.68 45.84 45.48 45.65 454038
2009-08-19 45.37 45.84 45.35 45.73 719031
2009-08-20 45.69 45.79 45.46 45.71 483703
2009-08-21 46.03 46.59 45.78 46.30 844030
2009-08-24 46.31 46.31 45.86 46.07 578634
2009-08-25 46.17 46.38 45.80 45.97 740776
2009-08-26 45.80 46.52 45.73 46.33 1365083
2009-08-27 46.14 46.63 45.78 46.48 1108414
2009-08-28 46.65 46.85 46.33 46.67 936414
2009-08-31 46.41 47.45 46.26 47.38 1273758
2009-09-01 47.27 48.18 46.88 47.01 2301076
2009-09-02 47.02 47.81 46.73 47.11 2060692
2009-09-03 46.94 48.00 46.64 47.89 2011091
2009-09-04 47.63 48.37 47.63 48.23 1628209
2009-09-08 48.29 48.64 47.88 48.60 1590285
2009-09-09 48.50 49.34 48.05 49.15 1523501
2009-09-10 48.97 49.75 48.80 49.64 2983399
2009-09-11 49.56 49.56 48.69 49.28 1338160
2009-09-14 49.17 49.88 49.04 49.70 1826906
2009-09-15 49.67 49.76 49.36 49.50 1462995
2009-09-16 49.52 49.64 49.17 49.25 1840075
2009-09-17 49.14 49.36 48.38 48.79 2095823
2009-09-18 48.75 49.10 47.80 47.80 3155086
2009-09-21 47.57 47.88 47.17 47.78 1088548
2009-09-22 47.75 47.91 47.24 47.69 887680
2009-09-23 48.00 48.84 47.65 48.10 1212190
2009-09-24 48.31 48.35 47.67 48.10 1242709
2009-09-25 47.92 48.20 47.60 47.89 1222080
2009-09-28 47.91 48.84 47.75 48.45 775785
2009-09-29 48.50 49.04 48.33 48.66 806389
2009-09-30 48.69 48.89 47.72 48.68 1177253
2009-10-01 48.37 49.08 47.84 48.54 1942213
2009-10-02 48.33 48.40 47.00 47.72 1929049
2009-10-05 48.08 48.64 47.21 48.58 1311480
2009-10-06 48.74 49.61 48.60 49.33 1173315
2009-10-07 49.33 49.86 48.76 49.75 1350679
2009-10-08 49.84 49.93 49.36 49.57 864251
2009-10-09 49.41 49.80 49.34 49.74 690048
2009-10-12 49.64 50.02 49.64 49.92 1159428
2009-10-13 49.83 50.57 49.80 50.45 1131366
2009-10-14 50.82 50.94 50.05 50.33 1951255
2009-10-15 49.69 50.71 49.65 50.22 1950650
2009-10-16 49.98 50.43 49.89 49.95 1920176
2009-10-19 50.03 50.41 49.92 50.28 1145158
2009-10-20 50.23 50.49 50.16 50.28 1365408
2009-10-21 50.08 51.11 49.93 49.99 1588502
2009-10-22 49.99 50.71 49.76 50.49 929603
2009-10-23 50.59 50.80 49.74 50.24 1000631
2009-10-26 50.32 51.33 50.05 50.45 1203062
2009-10-27 50.60 50.60 49.65 49.72 988267
2009-10-28 49.56 49.97 48.64 48.77 961653
2009-10-29 49.19 49.45 48.52 49.45 1015513
2009-10-30 49.47 49.50 48.54 48.97 947192
2009-11-02 49.16 50.25 48.80 49.72 1122664
2009-11-03 49.51 49.65 48.47 49.40 1344212
2009-11-04 50.29 50.39 44.79 45.18 5963199
2009-11-05 45.12 45.45 43.74 43.87 4487262
2009-11-06 43.78 44.33 43.66 43.85 1767523
2009-11-09 44.19 45.00 44.10 44.97 1610638
2009-11-10 44.94 45.00 44.65 44.83 1068256
2009-11-11 44.95 46.30 44.88 46.14 2019493
2009-11-12 46.25 46.34 45.46 45.54 1556748
2009-11-13 45.65 46.27 45.54 45.68 1075696
2009-11-16 45.88 46.71 45.78 46.31 900779
2009-11-17 46.19 46.51 45.78 46.10 891586
2009-11-18 46.03 46.28 45.71 46.03 812174
2009-11-19 45.70 46.04 44.94 45.72 1177979
2009-11-20 45.73 45.83 45.40 45.57 750924
2009-11-23 45.99 46.25 45.61 45.80 855050
2009-11-24 46.05 46.38 45.75 45.98 824535
2009-11-25 45.85 45.91 45.40 45.62 619038
2009-11-27 45.01 45.24 44.03 45.01 420272
2009-11-30 45.18 45.44 44.77 45.21 888062
2009-12-01 45.52 45.85 45.19 45.60 1226451
2009-12-02 45.52 45.78 45.06 45.61 753332
2009-12-03 45.76 45.79 45.17 45.26 569327
2009-12-04 45.60 45.97 45.20 45.72 1258395
2009-12-07 45.60 46.00 45.37 45.72 842273
2009-12-08 45.49 45.68 44.80 45.10 1015502
2009-12-09 45.18 45.68 44.86 45.62 1132236
2009-12-10 45.83 46.12 45.20 45.39 811100
2009-12-11 45.53 45.66 45.01 45.06 882439
2009-12-14 45.14 45.30 44.70 44.73 1409348
2009-12-15 44.78 44.99 43.83 44.05 1855547
2009-12-16 44.25 44.47 43.75 43.80 1273153
2009-12-17 43.75 43.75 43.16 43.16 2296575
2009-12-18 43.16 43.47 42.88 43.43 1059693
2009-12-21 43.62 43.85 43.54 43.77 537402
2009-12-22 43.85 44.21 43.65 44.13 923880
2009-12-23 44.25 44.69 44.02 44.56 861399
2009-12-24 44.57 44.75 44.47 44.65 386742
2009-12-28 44.79 45.03 44.46 44.99 788714
2009-12-29 45.06 45.26 44.82 45.05 524176
2009-12-30 44.71 45.19 44.56 45.19 561967
2009-12-31 45.27 45.55 45.14 45.16 609222
2010-01-04 45.57 46.07 45.38 45.92 1302366
2010-01-05 45.89 45.89 45.12 45.37 1011901
2010-01-06 45.49 45.69 45.12 45.32 729166
2010-01-07 45.20 45.20 44.48 44.56 1242440
2010-01-08 44.46 44.58 44.16 44.50 1128200
2010-01-11 44.72 45.16 44.55 45.01 816102
2010-01-12 44.94 45.30 44.65 45.17 702760
2010-01-13 45.12 45.58 44.82 45.35 725085
2010-01-14 45.23 45.72 45.22 45.59 830470
2010-01-15 45.42 45.88 45.09 45.18 1120807
2010-01-19 44.98 45.10 44.23 44.58 1823222
2010-01-20 44.24 44.36 43.27 43.76 1384953
2010-01-21 43.86 44.20 43.25 43.36 1391026
2010-01-22 43.38 43.69 43.00 43.02 890678
2010-01-25 43.32 43.38 42.76 42.80 915898
2010-01-26 42.59 43.10 42.38 42.91 1077094
2010-01-27 42.91 43.00 42.58 42.88 1021535
2010-01-28 42.93 43.03 42.41 42.46 676514
2010-01-29 42.52 42.65 41.86 42.00 1369003
2010-02-01 42.15 42.71 42.08 42.50 1017617
2010-02-02 42.45 42.54 42.00 42.35 1387311
2010-02-03 42.20 42.72 42.08 42.65 909273
2010-02-04 42.42 42.46 40.38 40.43 2138193
2010-02-05 40.59 41.38 40.43 41.22 1724272
2010-02-08 41.22 41.81 41.10 41.31 1213799
2010-02-09 41.51 41.63 39.76 39.98 3752367
2010-02-10 40.11 40.42 38.87 39.00 2462526
2010-02-11 38.96 39.51 38.44 39.44 3022382
2010-02-12 39.20 39.20 38.60 38.90 2394663
2010-02-16 39.08 39.96 38.89 39.88 2199505
2010-02-17 40.10 40.63 39.97 40.47 1843539
2010-02-18 40.33 40.84 40.25 40.64 1567213
2010-02-19 40.62 41.47 40.45 41.11 1653680
2010-02-22 40.94 41.58 40.72 41.35 1354756
2010-02-23 41.29 41.34 40.61 40.86 1269340
2010-02-24 40.80 41.09 40.53 40.98 1053605
2010-02-25 40.52 40.88 40.16 40.85 1393166
2010-02-26 40.90 40.90 40.02 40.38 1893427
2010-03-01 40.53 41.08 40.26 41.08 1190193
2010-03-02 41.21 41.49 40.96 41.07 1285841
2010-03-03 41.18 41.41 40.95 41.32 2124120
2010-03-04 41.51 42.22 41.40 42.18 1604189
2010-03-05 42.46 42.81 42.24 42.81 1705455
2010-03-08 42.72 42.92 42.23 42.69 1260795
2010-03-09 42.55 43.06 42.39 42.94 2592035
2010-03-10 43.01 43.12 42.62 43.01 1335216
2010-03-11 43.00 43.14 42.60 43.13 788112
2010-03-12 43.23 43.23 42.88 43.15 742321
2010-03-15 43.15 43.28 42.99 43.13 924973
2010-03-16 43.09 43.41 43.06 43.34 1203789
2010-03-17 43.38 43.61 43.31 43.46 1140994
2010-03-18 43.50 43.75 43.27 43.32 1116424
2010-03-19 43.37 43.69 43.05 43.36 1417720
2010-03-22 43.20 43.37 43.01 43.15 1183809
2010-03-23 43.13 43.33 42.81 43.00 1195914
2010-03-24 42.97 42.97 42.68 42.80 1252965
2010-03-25 43.34 43.58 42.50 42.66 2015346
2010-03-26 42.67 42.90 42.47 42.61 1554375
2010-03-29 42.10 42.21 41.59 41.73 2119030
2010-03-30 41.85 42.43 41.85 42.13 1442711
2010-03-31 42.12 42.26 41.93 42.06 1057558
2010-04-01 42.32 43.15 42.32 43.10 2203065
2010-04-05 43.28 43.40 42.94 43.17 872159
2010-04-06 42.95 43.02 42.64 42.89 991810
2010-04-07 42.88 43.12 42.78 42.92 1355898
2010-04-08 42.92 43.11 42.70 43.05 915767
2010-04-09 43.08 43.63 43.04 43.58 781451
2010-04-12 43.65 44.14 43.57 44.01 1689812
2010-04-13 43.87 44.78 43.75 44.57 2151230
2010-04-14 44.59 44.74 44.29 44.56 1258211
2010-04-15 44.40 44.55 44.03 44.46 1120227
2010-04-16 44.42 44.48 43.67 43.98 1230914
2010-04-19 43.84 44.21 43.39 43.76 1169728
2010-04-20 43.88 44.14 43.78 44.09 857735
2010-04-21 44.06 44.16 43.91 43.98 530611
2010-04-22 43.84 44.08 43.63 44.01 759631
2010-04-23 43.90 44.14 43.56 44.14 754088
2010-04-26 44.16 44.50 43.98 44.01 834182
2010-04-27 43.95 44.00 42.87 42.95 986433
2010-04-28 43.02 43.12 42.53 42.87 1696129
2010-04-29 43.19 44.91 43.19 44.65 2247150
2010-04-30 44.56 45.00 44.33 44.36 1208990
2010-05-03 44.55 44.99 44.35 44.54 1506883
2010-05-04 43.82 44.55 43.18 44.13 1763967
2010-05-05 43.67 44.14 43.22 43.41 1758456
2010-05-06 43.44 43.44 40.75 42.80 2580478
2010-05-07 42.77 42.79 41.56 41.96 3544479
2010-05-10 43.50 43.56 42.82 42.90 2196105
2010-05-11 42.58 42.96 42.16 42.19 2526890
2010-05-12 42.35 42.63 42.09 42.46 2167171
2010-05-13 42.50 43.44 42.48 42.97 1119673
2010-05-14 42.89 43.44 42.49 42.70 1753438
2010-05-17 42.66 43.09 42.49 42.95 1323144
2010-05-18 43.41 44.15 43.41 43.60 1821364
2010-05-19 43.46 43.63 42.90 43.11 1767209
2010-05-20 42.63 42.63 41.33 41.33 2221993
2010-05-21 40.85 41.89 40.65 41.89 2283803
2010-05-24 41.69 41.90 41.22 41.53 1330095
2010-05-25 40.76 40.77 39.89 40.75 2550558
2010-05-26 40.46 41.07 40.07 40.15 2770968
2010-05-27 40.61 40.97 40.30 40.59 3186831
2010-05-28 40.58 41.42 40.48 41.04 2202761
2010-06-01 40.55 41.21 40.35 40.47 1359220
2010-06-02 40.66 41.70 40.46 41.70 1494826
2010-06-03 41.62 42.12 41.39 42.11 1751210
2010-06-04 41.43 41.95 41.13 41.64 3808042
2010-06-07 41.86 42.66 41.70 42.22 3029893
2010-06-08 42.16 42.98 42.07 42.95 2733314
2010-06-09 43.17 43.70 42.93 43.15 1622897
2010-06-10 43.61 44.16 43.53 43.93 1205106
2010-06-11 43.55 43.68 43.15 43.68 1377371
2010-06-14 43.87 44.22 43.74 44.01 1113866
2010-06-15 44.15 44.35 43.89 44.34 1361352
2010-06-16 44.23 44.54 44.16 44.37 794175
2010-06-17 44.41 44.45 44.02 44.35 655337
2010-06-18 44.45 44.70 44.20 44.55 1148776
2010-06-21 44.90 44.95 43.77 43.99 935201
2010-06-22 43.98 44.70 43.98 44.13 1036852
2010-06-23 44.09 44.25 43.61 44.16 949766
2010-06-24 44.06 44.28 43.70 43.89 887514
2010-06-25 43.81 43.89 43.14 43.40 1377589
2010-06-28 43.38 43.79 43.13 43.61 1195271
2010-06-29 43.29 43.66 42.55 42.82 1271793
2010-06-30 42.82 43.02 42.25 42.36 1073372
2010-07-01 42.49 42.82 41.88 42.69 1281660
2010-07-02 42.69 42.77 42.10 42.18 993811
2010-07-06 42.69 43.00 42.12 42.53 980380
2010-07-07 42.73 43.54 42.68 43.51 1160749
2010-07-08 43.76 44.01 43.58 43.95 985527
2010-07-09 44.02 44.42 43.98 44.16 628158
2010-07-12 44.15 44.47 44.08 44.34 563348
2010-07-13 44.62 44.91 44.53 44.81 659462
2010-07-14 44.64 45.00 44.46 44.55 1306048
2010-07-15 44.57 44.78 44.17 44.73 940092
2010-07-16 44.67 44.69 43.89 43.97 967432
2010-07-19 44.10 45.02 43.88 44.51 682517
2010-07-20 44.14 44.86 43.95 44.84 674413
2010-07-21 44.89 45.30 44.67 44.89 1284522
2010-07-22 45.25 46.02 45.18 45.91 1328904
2010-07-23 45.70 46.26 45.69 46.24 595187
2010-07-26 46.23 46.53 46.04 46.48 701986
2010-07-27 46.71 46.95 46.41 46.55 974349
2010-07-28 46.39 46.44 45.42 45.46 1110235
2010-07-29 45.55 45.76 44.52 44.86 1394305
2010-07-30 44.42 45.24 44.27 45.01 1318956
2010-08-02 45.43 46.17 45.43 46.00 1537624
2010-08-03 45.74 46.89 45.54 46.76 1384101
2010-08-04 46.43 47.13 46.07 47.09 1134356
2010-08-05 46.95 46.98 46.46 46.75 875881
2010-08-06 46.41 46.41 45.08 45.68 1245553
2010-08-09 45.86 46.12 45.78 46.01 988848
2010-08-10 45.83 46.42 45.59 46.18 749297
2010-08-11 45.68 45.87 45.22 45.62 852887
2010-08-12 45.34 45.78 44.97 45.77 810341
2010-08-13 45.55 45.89 45.43 45.62 856483
2010-08-16 45.58 45.81 45.07 45.66 717589
2010-08-17 45.81 46.88 45.78 46.41 969032
2010-08-18 46.38 46.61 45.98 46.54 808192
2010-08-19 46.43 46.43 45.57 46.04 602274
2010-08-20 45.70 46.16 45.47 45.92 717591
2010-08-23 46.18 46.18 45.69 45.75 484692
2010-08-24 45.30 45.68 45.02 45.10 857317
2010-08-25 44.93 44.95 44.46 44.62 2746194
2010-08-26 44.75 44.89 43.93 44.11 993454
2010-08-27 44.16 44.29 43.40 43.81 1219866
2010-08-30 43.70 44.03 43.32 43.35 853835
2010-08-31 43.27 43.79 43.10 43.56 947424
2010-09-01 43.81 44.84 43.72 44.73 1191569
2010-09-02 44.76 44.82 44.55 44.75 1030791
2010-09-03 44.99 45.06 44.44 44.59 918802
2010-09-07 44.58 44.60 44.38 44.38 1149768
2010-09-08 44.49 44.95 44.49 44.76 1029980
2010-09-09 45.13 45.21 44.34 44.40 606384
2010-09-10 44.51 44.51 44.04 44.08 839015
2010-09-13 44.26 44.42 44.19 44.36 707800
2010-09-14 44.25 44.85 44.20 44.66 977392
2010-09-15 44.58 45.15 44.47 45.13 915252
2010-09-16 45.13 45.36 44.89 45.18 936947
2010-09-17 45.36 45.57 45.31 45.50 1769530
2010-09-20 45.50 45.94 45.32 45.93 790775
2010-09-21 45.92 46.16 45.49 45.52 927053
2010-09-22 45.57 45.99 45.46 45.97 986408
2010-09-23 45.72 46.13 45.51 45.85 782655
2010-09-24 46.10 47.08 46.00 46.89 867428
2010-09-27 46.87 46.95 46.44 46.68 1016174
2010-09-28 46.94 47.25 46.29 47.22 630362
2010-09-29 47.14 47.55 47.02 47.27 625246
2010-09-30 47.54 47.77 46.41 47.22 932365
2010-10-01 47.61 47.86 47.38 47.78 971664
2010-10-04 47.77 47.77 47.44 47.60 943637
2010-10-05 47.81 48.37 47.75 48.33 1166322
2010-10-06 48.37 48.92 48.37 48.87 1612206
2010-10-07 48.96 48.97 48.34 48.71 906249
2010-10-08 48.92 49.24 48.75 49.16 1023053
2010-10-11 49.14 49.24 48.91 49.17 462414
2010-10-12 49.16 49.16 48.64 48.69 1029747
2010-10-13 48.93 49.16 48.81 48.85 887138
2010-10-14 48.88 49.45 48.63 48.78 821055
2010-10-15 49.14 49.18 48.46 48.71 1276756
2010-10-18 48.79 48.84 47.65 47.78 1561739
2010-10-19 47.49 47.63 46.70 46.97 2086228
2010-10-20 47.07 47.28 46.91 47.01 965237
2010-10-21 47.19 48.08 46.97 47.64 1338679
2010-10-22 47.67 48.98 47.67 48.53 1372063
2010-10-25 48.80 48.94 48.35 48.51 752574
2010-10-26 48.43 48.44 47.66 47.69 926153
2010-10-27 47.39 47.47 46.17 46.80 1197120
2010-10-28 46.96 47.08 46.36 46.48 738622
2010-10-29 46.53 47.25 46.53 47.23 1081733
2010-11-01 47.29 47.78 47.17 47.64 912552
2010-11-02 47.94 48.25 47.09 47.22 1218008
2010-11-03 47.55 49.30 47.24 49.08 2527035
2010-11-04 49.20 49.87 48.88 49.83 1298805
2010-11-05 49.82 50.42 49.79 50.25 1660129
2010-11-08 50.00 50.45 49.90 50.28 691756
2010-11-09 50.36 50.36 49.45 49.61 759640
2010-11-10 49.62 49.85 48.79 49.11 948346
2010-11-11 48.86 49.51 48.77 49.30 575591
2010-11-12 49.12 49.21 48.50 49.02 882020
2010-11-15 49.21 49.61 48.93 49.05 657244
2010-11-16 48.93 48.93 47.86 47.99 1219429
2010-11-17 47.97 48.33 47.90 48.11 1021577
2010-11-18 48.57 49.48 48.56 49.11 1220406
2010-11-19 49.14 49.45 48.79 49.11 789180
2010-11-22 49.00 49.36 48.62 49.03 885365
2010-11-23 48.66 49.02 48.01 49.00 1542695
2010-11-24 49.33 49.70 49.15 49.60 1132220
2010-11-26 49.09 49.09 48.50 48.68 386095
2010-11-29 48.35 48.35 47.52 48.02 1422668
2010-11-30 47.72 48.01 47.50 47.65 1420122
2010-12-01 48.19 48.51 47.87 48.46 1134001
2010-12-02 48.42 48.87 48.24 48.56 967023
2010-12-03 48.54 49.47 48.47 49.36 828882
2010-12-06 49.31 49.31 48.91 49.01 644383
2010-12-07 49.23 49.49 48.98 49.31 946954
2010-12-08 49.41 49.71 49.26 49.69 684354
2010-12-09 49.76 49.76 48.46 48.93 2053755
2010-12-10 49.09 49.33 48.93 49.30 550750
2010-12-13 49.44 49.67 49.14 49.24 504486
2010-12-14 49.25 49.77 49.16 49.74 672568
2010-12-15 49.76 50.67 49.68 50.29 1363407
2010-12-16 50.24 50.87 49.94 50.86 1037047
2010-12-17 50.71 51.02 50.61 50.80 935359
2010-12-20 50.99 50.99 50.64 50.85 877777
2010-12-21 51.00 51.00 50.37 50.70 656707
2010-12-22 50.76 50.89 50.29 50.87 651120
2010-12-23 50.90 51.11 50.75 50.93 303405
2010-12-27 50.72 50.74 50.29 50.51 551333
2010-12-28 50.50 50.54 49.97 50.31 400510
2010-12-29 50.36 50.51 50.11 50.34 437533
2010-12-30 50.36 50.62 50.14 50.41 483458
2010-12-31 50.36 50.44 50.17 50.19 376870
2011-01-03 50.44 50.44 49.92 49.93 926448
2011-01-04 50.01 50.05 48.67 48.84 1592302
2011-01-05 48.71 48.75 48.18 48.50 1652557
2011-01-06 48.45 48.48 47.77 47.94 1663924
2011-01-07 48.08 48.09 46.88 47.47 2045290
2011-01-10 47.40 47.45 46.92 47.13 1327117
2011-01-11 47.28 47.89 47.05 47.85 1432486
2011-01-12 48.00 48.13 47.54 47.78 1040565
2011-01-13 47.75 48.00 47.68 47.93 987628
2011-01-14 47.83 47.89 47.54 47.70 1076558
2011-01-18 47.66 48.50 47.66 48.44 1313160
2011-01-19 48.31 48.69 48.15 48.28 1041846
2011-01-20 48.25 48.48 47.81 47.97 780166
2011-01-21 48.23 48.79 48.00 48.78 1134170
2011-01-24 48.67 48.80 48.33 48.47 695985
2011-01-25 48.49 48.49 47.99 48.08 798267
2011-01-26 48.26 48.62 48.22 48.51 683293
2011-01-27 48.43 48.43 47.35 47.40 1267144
2011-01-28 47.51 47.51 46.44 46.51 1156428
2011-01-31 46.52 47.01 46.39 46.87 941179
2011-02-01 47.10 47.60 47.05 47.53 1134913
2011-02-02 47.38 47.71 47.31 47.71 877868
2011-02-03 47.56 48.13 47.38 48.06 895829
2011-02-04 48.18 48.18 47.38 47.47 903677
2011-02-07 47.64 48.22 47.53 48.15 1567465
2011-02-08 48.09 48.41 48.04 48.34 593039
2011-02-09 48.19 48.23 47.48 47.57 1052315
2011-02-10 47.13 47.13 45.22 45.48 4484245
2011-02-11 45.21 45.83 45.01 45.05 1999786
2011-02-14 45.12 45.28 44.75 44.91 1286297
2011-02-15 44.70 44.97 44.51 44.95 1376606
2011-02-16 45.11 45.59 44.95 45.44 1556153
2011-02-17 45.46 45.93 45.34 45.91 915127
2011-02-18 45.93 46.19 45.48 45.60 2002850
2011-02-22 45.32 45.60 45.17 45.40 1378278
2011-02-23 45.29 45.79 45.19 45.26 1555115
2011-02-24 45.14 45.14 44.60 44.66 1253825
2011-02-25 44.87 45.06 44.61 45.00 652288
2011-02-28 45.11 45.73 44.94 45.73 1085324
2011-03-01 45.83 46.36 45.27 45.28 1755282
2011-03-02 45.27 45.65 44.74 44.74 1652236
2011-03-03 44.83 45.17 44.34 44.62 4209808
2011-03-04 44.69 44.73 44.24 44.24 2796584
2011-03-07 44.06 44.16 43.51 43.54 2326382
2011-03-08 43.57 44.58 43.56 44.50 1449469
2011-03-09 44.34 44.83 44.02 44.77 917351
2011-03-10 44.22 44.33 43.63 43.74 1404273
2011-03-11 43.78 44.30 43.78 44.10 938578
2011-03-14 43.96 44.10 43.28 43.58 1123633
2011-03-15 42.70 43.90 42.50 43.58 2228265
2011-03-16 43.45 43.54 42.77 42.87 1701757
2011-03-17 43.41 43.52 43.02 43.23 1664272
2011-03-18 43.66 43.94 43.04 43.25 2026678
2011-03-21 43.69 44.47 43.69 44.40 1257029
2011-03-22 44.37 44.50 44.20 44.26 1298683
2011-03-23 44.24 44.42 44.00 44.29 804863
2011-03-24 44.42 44.45 44.12 44.15 1083986
2011-03-25 44.12 45.16 44.12 45.12 1235960
2011-03-28 45.27 45.36 45.05 45.14 1252646
2011-03-29 45.05 46.36 44.97 46.33 2029792
2011-03-30 46.49 47.01 46.30 46.96 1578135
2011-03-31 47.00 47.13 46.82 46.89 892769
2011-04-01 46.99 47.57 46.97 47.24 1130175
2011-04-04 47.45 47.60 47.18 47.22 1032094
2011-04-05 47.22 47.46 47.11 47.18 694903
2011-04-06 47.35 47.80 47.32 47.59 665443
2011-04-07 47.48 47.88 47.32 47.53 986616
2011-04-08 47.62 47.60 46.64 46.78 1240824
2011-04-11 46.86 47.36 46.83 46.95 852646
2011-04-12 46.80 47.29 46.60 46.63 845014
2011-04-13 46.79 47.30 46.72 46.72 833337
2011-04-14 46.57 47.30 46.57 47.27 585813
2011-04-15 47.49 47.90 47.25 47.86 920332
2011-04-18 47.51 47.83 47.32 47.76 1300031
2011-04-19 47.72 48.18 47.70 48.14 1118376
2011-04-20 48.60 48.68 47.54 47.63 1373877
2011-04-21 47.79 48.04 47.69 48.03 1168296
2011-04-25 48.00 48.12 47.81 47.99 608381
2011-04-26 48.18 48.81 48.14 48.76 795385
2011-04-27 48.99 49.58 48.92 49.39 969487
2011-04-28 49.30 49.34 48.98 49.25 679638
2011-04-29 48.90 49.01 48.68 48.75 1165058
2011-05-02 48.85 48.88 48.12 48.40 1522292
2011-05-03 46.97 47.42 45.31 45.52 4726659
2011-05-04 45.40 45.54 44.28 44.97 3624224
2011-05-05 44.74 45.11 44.39 44.51 2360845
2011-05-06 44.92 45.11 44.83 45.02 1265913
2011-05-09 45.10 45.85 45.10 45.78 1474963
2011-05-10 45.78 46.22 45.64 46.20 1109271
2011-05-11 46.14 46.26 45.30 45.42 1538787
2011-05-12 45.46 45.85 45.06 45.84 1410166
2011-05-13 45.97 46.27 45.88 46.02 1255909
2011-05-16 45.95 46.19 45.77 46.01 708548
2011-05-17 45.92 46.30 45.88 46.25 1064652
2011-05-18 46.25 46.35 46.04 46.27 725843
2011-05-19 46.45 46.46 46.17 46.40 859692
2011-05-20 46.42 46.62 46.21 46.50 1240201
2011-05-23 46.00 46.25 45.89 46.08 1147137
2011-05-24 46.22 46.34 45.90 46.02 661947
2011-05-25 45.82 46.09 45.63 45.92 1009802
2011-05-26 45.74 46.12 45.74 45.93 1315958
2011-05-27 46.27 46.90 46.24 46.63 1136436
2011-05-31 47.04 47.06 46.48 46.65 1899576
2011-06-01 46.59 46.62 46.08 46.08 1121977
2011-06-02 45.94 46.00 43.80 44.36 3486875
2011-06-03 43.89 44.80 43.84 44.19 1228582
2011-06-06 44.19 44.41 44.01 44.04 534723
2011-06-07 44.26 44.52 44.01 44.18 931887
2011-06-08 44.04 44.62 44.00 44.49 1224434
2011-06-09 44.50 44.78 44.38 44.74 1067382
2011-06-10 44.54 44.72 44.15 44.22 1165549
2011-06-13 43.96 44.40 43.41 44.26 1888748
2011-06-14 44.51 44.82 44.32 44.73 1134943
2011-06-15 44.52 44.66 43.93 44.15 1145053
2011-06-16 44.20 44.43 43.97 44.18 1088120
2011-06-17 44.49 44.73 44.37 44.64 1388183
2011-06-20 44.31 45.11 44.31 44.70 949728
2011-06-21 44.99 45.13 44.86 44.91 1264139
2011-06-22 44.80 45.41 44.67 45.22 906271
2011-06-23 44.78 45.12 44.65 45.08 1075292
2011-06-24 45.10 45.25 44.24 44.29 1282869
2011-06-27 44.35 44.84 44.18 44.28 725715
2011-06-28 44.40 44.50 44.35 44.41 883083
2011-06-29 44.52 45.04 44.46 44.77 842354
2011-06-30 44.97 45.02 44.62 44.74 933976
2011-07-01 45.00 45.40 44.85 45.32 812245
2011-07-05 45.34 45.50 45.01 45.06 969009
2011-07-06 45.06 45.17 44.82 45.00 765156
2011-07-07 45.21 45.34 44.94 45.05 1348774
2011-07-08 44.75 44.77 44.43 44.55 872804
2011-07-11 44.15 44.28 43.47 43.50 1271544
2011-07-12 43.25 43.81 43.23 43.71 2214806
2011-07-13 43.80 44.18 43.66 44.03 850975
2011-07-14 44.21 44.94 44.20 44.57 1554463
2011-07-15 44.79 44.95 44.45 44.82 1347245
2011-07-18 44.65 44.65 43.91 44.24 1163976
2011-07-19 44.35 44.83 44.18 44.82 1020253
2011-07-20 44.66 45.63 44.57 45.44 1053714
2011-07-21 45.82 46.50 45.62 46.45 1136162
2011-07-22 46.45 46.72 46.23 46.54 979512
2011-07-25 46.17 46.38 45.97 45.99 607833
2011-07-26 45.98 46.13 45.79 45.81 487857
2011-07-27 45.67 45.96 45.38 45.44 793159
2011-07-28 45.47 45.72 45.20 45.26 1005714
2011-07-29 44.92 45.38 44.78 45.05 947898
2011-08-01 45.32 45.48 44.33 44.63 1167490
2011-08-02 43.67 44.46 43.51 44.33 3718901
2011-08-03 43.71 44.41 43.60 44.20 2403199
2011-08-04 43.66 44.05 41.96 41.99 2289124
2011-08-05 42.41 43.07 41.59 42.53 2401591
2011-08-08 42.00 42.29 40.77 40.77 2863538
2011-08-09 41.32 43.04 40.52 43.01 3014874
2011-08-10 42.30 42.46 40.76 40.90 2631600
2011-08-11 41.12 42.91 40.73 42.51 2052802
2011-08-12 42.78 43.50 42.51 43.25 2538094
2011-08-15 43.56 44.37 43.35 44.29 1158337
2011-08-16 43.71 44.54 43.63 44.10 1069886
2011-08-17 44.42 44.65 44.04 44.26 943325
2011-08-18 43.45 43.60 42.77 43.41 1276531
2011-08-19 42.88 43.96 42.82 42.87 1496893
2011-08-22 43.59 43.69 42.92 43.02 1842728
2011-08-23 43.16 43.36 42.77 43.35 1614341
2011-08-24 43.03 43.30 42.72 43.13 1982675
2011-08-25 43.27 43.32 42.49 42.56 1289834
2011-08-26 42.45 43.08 41.51 42.67 1548011
2011-08-29 42.85 43.34 42.77 43.30 1701889
2011-08-30 43.30 43.69 43.02 43.41 1190119
2011-08-31 43.55 43.95 43.45 43.75 1395903
2011-09-01 43.84 43.93 43.18 43.25 1026111
2011-09-02 42.68 43.03 42.61 42.66 956948
2011-09-06 41.58 42.37 41.52 42.28 1428153
2011-09-07 42.66 42.98 42.45 42.85 1077386
2011-09-08 42.56 42.98 42.43 42.48 1103293
2011-09-09 42.03 42.22 41.71 41.80 1141589
2011-09-12 41.37 41.79 40.91 41.49 1334073
2011-09-13 41.60 41.90 41.24 41.84 939168
2011-09-14 41.94 42.49 41.42 42.07 1330624
2011-09-15 42.54 42.92 42.21 42.79 955034
2011-09-16 42.88 43.17 42.69 42.81 1635713
2011-09-19 42.24 42.43 42.02 42.24 1132907
2011-09-20 42.47 42.92 42.36 42.37 1212717
2011-09-21 42.30 42.35 40.63 40.63 993338
2011-09-22 39.79 39.92 38.72 39.31 2177348
2011-09-23 39.04 39.58 38.98 39.13 1169655
2011-09-26 39.47 39.82 39.05 39.81 960991
2011-09-27 40.54 41.13 40.22 40.76 1098177
2011-09-28 40.76 40.99 39.04 39.08 1409123
2011-09-29 39.63 40.30 39.47 40.30 1452262
2011-09-30 39.85 40.13 39.53 39.61 1030774
2011-10-03 39.44 39.80 38.34 38.34 1514018
2011-10-04 37.99 39.55 37.99 39.50 1327168
2011-10-05 39.64 40.12 39.23 40.05 1086223
2011-10-06 39.94 41.22 39.94 41.17 1389164
2011-10-07 41.31 41.59 40.72 41.01 1117662
2011-10-10 41.63 42.17 41.50 42.17 734675
2011-10-11 41.96 42.12 41.70 42.01 976388
2011-10-12 42.28 42.32 41.86 41.88 810621
2011-10-13 41.71 41.95 41.03 41.78 969804
2011-10-14 42.23 42.27 41.53 41.78 728644
2011-10-17 41.78 41.91 41.07 41.17 905470
2011-10-18 41.03 42.33 40.78 41.92 938425
2011-10-19 41.86 41.86 40.92 41.15 1066552
2011-10-20 41.11 41.49 40.36 40.88 1651114
2011-10-21 41.29 41.71 41.24 41.70 998947
2011-10-24 41.61 41.96 41.54 41.80 792267
2011-10-25 41.62 41.80 41.14 41.44 969183
2011-10-26 41.88 42.00 41.32 41.91 1207778
2011-10-27 42.78 42.78 41.88 42.37 1945614
2011-10-28 42.16 43.05 42.16 42.96 1907888
2011-10-31 42.62 43.00 42.34 42.34 1358126
2011-11-01 41.37 41.70 40.32 40.33 1518639
2011-11-02 39.79 40.64 38.25 39.00 3233968
2011-11-03 39.34 39.52 38.90 39.15 1878429
2011-11-04 38.91 39.47 38.76 38.87 1924624
2011-11-07 38.95 39.70 38.81 39.62 1247616
2011-11-08 39.85 40.19 39.47 40.19 1466273
2011-11-09 39.57 39.84 39.48 39.62 1594986
2011-11-10 39.96 40.09 39.30 40.04 1040387
2011-11-11 40.40 41.02 40.40 41.02 982818
2011-11-14 40.79 40.79 40.29 40.70 922118
2011-11-15 40.54 41.00 40.43 40.91 701264
2011-11-16 40.56 40.61 39.78 39.78 2068735
2011-11-17 39.72 39.79 39.17 39.48 1208637
2011-11-18 39.78 39.79 39.24 39.57 1078682
2011-11-21 39.14 39.15 38.40 38.78 1158105
2011-11-22 38.83 38.94 38.44 38.71 810489
2011-11-23 38.26 38.47 38.04 38.16 726955
2011-11-25 38.15 38.36 37.99 38.00 423689
2011-11-28 38.56 38.87 38.32 38.74 873878
2011-11-29 38.81 39.55 38.55 39.50 1687957
2011-11-30 40.57 40.60 40.09 40.59 1404210
2011-12-01 40.51 40.64 40.02 40.25 1328960
2011-12-02 40.47 40.57 40.25 40.51 1136303
2011-12-05 40.83 41.03 40.48 40.84 916544
2011-12-06 40.73 41.50 40.55 41.37 1028906
2011-12-07 41.23 41.58 41.03 41.43 1193292
2011-12-08 41.23 41.26 40.74 41.01 1228182
2011-12-09 41.07 41.49 41.07 41.40 860186
2011-12-12 41.07 41.25 40.79 41.22 879764
2011-12-13 41.40 41.71 40.47 40.59 2077018
2011-12-14 40.47 41.00 40.40 40.74 1625018
2011-12-15 41.16 42.02 41.13 41.95 2011256
2011-12-16 42.12 42.74 42.11 42.64 2403304
2011-12-19 42.69 42.82 41.79 41.84 1113104
2011-12-20 42.42 43.10 42.39 42.94 1166084
2011-12-21 42.80 43.44 42.58 43.41 1090234
2011-12-22 43.50 43.60 43.15 43.50 714036
2011-12-23 43.70 44.06 43.60 44.00 600496
2011-12-27 43.88 44.14 43.80 44.03 414474
2011-12-28 44.05 44.08 43.30 43.38 635470
2011-12-29 43.54 43.83 43.50 43.73 429754
2011-12-30 43.67 43.88 43.50 43.54 464914
2012-01-03 44.09 44.17 43.61 43.64 808451
2012-01-04 43.56 43.62 43.08 43.25 732354
2012-01-05 43.09 43.43 42.38 43.40 1118513
2012-01-06 43.34 43.70 43.21 43.57 965583
2012-01-09 43.66 43.88 43.45 43.77 686597
2012-01-10 44.08 44.84 44.08 44.66 1041661
2012-01-11 44.50 44.89 44.40 44.85 923669
2012-01-12 44.95 45.06 44.69 44.70 1065246
2012-01-13 44.36 44.61 43.90 43.94 967036
2012-01-17 44.32 44.45 43.60 43.62 1295356
2012-01-18 43.61 43.83 43.34 43.82 1082478
2012-01-19 43.77 43.80 43.50 43.54 1354400
2012-01-20 43.62 44.10 43.59 44.00 1083338
2012-01-23 43.88 44.17 43.73 44.00 984808
2012-01-24 43.06 43.69 42.73 42.84 1570428
2012-01-25 42.74 43.11 42.64 42.99 1155027
2012-01-26 43.15 43.44 42.87 43.17 881197
2012-01-27 43.12 43.12 42.57 42.88 815124
2012-01-30 42.71 42.83 42.38 42.54 633050
2012-01-31 42.66 42.94 42.38 42.89 915839
2012-02-01 43.24 44.03 43.22 43.76 896986
2012-02-02 43.87 43.99 43.22 43.42 818014
2012-02-03 43.79 44.17 43.73 43.93 888972
2012-02-06 43.81 43.91 43.46 43.61 593324
2012-02-07 43.46 44.09 43.46 43.96 795640
2012-02-08 43.92 44.04 43.60 43.70 600405
2012-02-09 43.72 43.94 43.56 43.90 797396
2012-02-10 43.60 43.69 43.17 43.17 994233
2012-02-13 43.43 43.80 43.41 43.77 1081733
2012-02-14 43.75 44.02 43.58 44.02 865348
2012-02-15 44.10 44.54 43.86 43.86 1008439
2012-02-16 45.25 45.99 44.76 45.10 3114077
2012-02-17 45.09 45.60 44.75 45.43 1648305
2012-02-21 45.57 45.57 44.73 44.85 1017947
2012-02-22 44.76 44.94 44.34 44.41 1341606
2012-02-23 44.21 44.52 44.08 44.40 719859
2012-02-24 44.48 44.54 43.88 43.92 851854
2012-02-27 43.94 44.08 43.76 43.84 824348
2012-02-28 43.91 44.20 43.79 44.00 913326
2012-02-29 43.97 44.18 43.85 43.94 1461004
2012-03-01 43.58 43.90 43.40 43.72 1231934
2012-03-02 43.71 43.86 43.55 43.60 806752
2012-03-05 43.50 43.82 43.17 43.33 1288858
2012-03-06 43.12 43.25 42.04 42.04 1740911
2012-03-07 42.23 42.32 41.96 42.11 1451804
2012-03-08 42.44 42.73 42.29 42.66 1320319
2012-03-09 42.81 42.86 42.55 42.76 918769
2012-03-12 42.80 42.85 42.48 42.78 846909
2012-03-13 42.90 43.01 42.73 42.88 1081448
2012-03-14 42.87 43.19 42.81 42.95 947358
2012-03-15 42.97 43.01 42.81 42.87 783999
2012-03-16 42.88 43.19 42.87 43.11 1232556
2012-03-19 42.98 43.36 42.88 43.31 882396
2012-03-20 43.06 43.29 42.90 42.92 970234
2012-03-21 43.03 43.23 42.90 43.10 642165
2012-03-22 42.90 43.51 42.87 43.49 939071
2012-03-23 43.46 43.99 43.31 43.96 1159832
2012-03-26 44.01 44.74 43.97 44.73 1426629
2012-03-27 44.74 45.41 44.58 45.25 1990432
2012-03-28 45.22 45.33 44.77 45.02 1538794
2012-03-29 44.87 45.17 44.82 44.99 2005999
2012-03-30 45.24 45.35 45.00 45.25 1453778
2012-04-02 45.20 45.77 45.16 45.66 1171225
2012-04-03 45.64 45.92 43.04 43.18 6193216
2012-04-04 42.88 42.95 41.73 41.84 3489577
2012-04-05 41.56 41.62 40.80 41.27 3719219
2012-04-09 40.86 41.29 40.65 41.17 2242426
2012-04-10 41.09 41.21 40.76 40.87 2029353
2012-04-11 41.20 41.30 40.60 40.80 1992132
2012-04-12 40.76 40.89 40.70 40.82 2843523
2012-04-13 40.79 41.21 40.75 40.94 1611713
2012-04-16 41.05 41.18 40.77 40.89 1276410
2012-04-17 40.91 41.11 40.81 40.98 1988620
2012-04-18 40.91 41.28 40.80 41.20 1266763
2012-04-19 41.26 41.46 41.15 41.26 1530729
2012-04-20 41.32 41.43 41.14 41.30 1635946
2012-04-23 41.00 41.15 40.96 41.01 1145316
2012-04-24 41.16 41.52 41.12 41.52 1434471
2012-04-25 41.73 41.88 41.25 41.28 946874
2012-04-26 41.28 41.71 41.16 41.65 867932
2012-04-27 41.65 41.96 41.41 41.49 1048817
2012-04-30 41.50 41.62 41.26 41.58 1292752
2012-05-01 41.60 42.28 41.52 41.94 1622515
2012-05-02 41.76 42.24 41.55 42.12 1465901
2012-05-03 42.13 43.05 42.13 42.47 1571240
2012-05-04 42.20 42.32 41.95 42.00 1258184
2012-05-07 42.11 42.26 41.70 42.04 1510165
2012-05-08 41.67 41.82 40.40 41.43 2795155
2012-05-09 40.93 41.52 40.72 40.98 1982849
2012-05-10 41.17 41.50 41.04 41.11 842817
2012-05-11 40.96 41.60 40.72 41.32 1108290
2012-05-14 40.96 41.02 40.60 40.93 950848
2012-05-15 40.84 40.85 40.42 40.46 1066271
2012-05-16 40.50 40.63 40.14 40.17 935680
2012-05-17 40.04 40.19 39.84 39.99 1795489
2012-05-18 40.11 40.12 39.60 39.84 1579234
2012-05-21 39.92 40.08 39.64 39.81 1046288
2012-05-22 39.92 40.15 39.78 39.98 1036016
2012-05-23 39.85 39.86 38.87 39.25 1250029
2012-05-24 39.26 39.53 39.00 39.51 1066990
2012-05-25 39.19 39.81 39.19 39.78 755189
2012-05-29 39.87 40.08 39.48 39.60 1180268
2012-05-30 39.24 39.25 38.90 38.98 1149773
2012-05-31 38.96 39.01 38.42 38.45 1666826
2012-06-01 38.07 38.41 37.96 38.33 1625680
2012-06-04 38.56 38.57 38.01 38.28 987361
2012-06-05 38.20 38.35 38.06 38.30 855722
2012-06-06 38.50 38.81 38.43 38.81 1255347
2012-06-07 39.05 39.19 38.69 38.74 1913513
2012-06-08 38.83 38.99 38.59 38.98 1111963
2012-06-11 39.18 39.19 38.45 38.49 1254235
2012-06-12 38.76 39.36 38.57 38.66 919318
2012-06-13 38.63 38.91 38.52 38.70 589568
2012-06-14 38.85 39.52 38.78 39.38 830711
2012-06-15 39.42 39.66 39.37 39.43 818146
2012-06-18 39.27 39.82 39.27 39.55 511549
2012-06-19 39.70 40.08 39.46 39.63 916160
2012-06-20 39.55 39.88 39.35 39.67 801063
2012-06-21 39.68 39.97 38.77 38.79 1092716
2012-06-22 39.05 39.11 38.75 38.96 1058628
2012-06-25 38.78 39.30 38.75 39.13 815931
2012-06-26 39.28 39.59 39.07 39.39 820085
2012-06-27 39.55 39.86 39.49 39.73 799412
2012-06-28 39.62 39.80 39.33 39.76 873040
2012-06-29 40.41 41.68 40.14 41.61 1757575
2012-07-02 41.84 41.84 40.85 41.47 1184931
2012-07-03 41.50 41.77 41.26 41.67 612807
2012-07-05 41.47 41.63 41.23 41.40 632662
2012-07-06 41.22 41.36 40.94 41.00 731959
2012-07-09 41.00 41.08 40.23 40.36 1036122
2012-07-10 40.63 40.80 39.96 40.08 824716
2012-07-11 40.00 40.55 39.88 40.47 983680
2012-07-12 40.35 40.79 40.18 40.73 877277
2012-07-13 40.80 41.37 40.67 40.86 1143698
2012-07-16 40.75 40.90 40.52 40.75 883427
2012-07-17 40.79 41.10 40.60 40.92 520264
2012-07-18 40.83 41.57 40.80 41.48 1002362
2012-07-19 41.50 41.55 41.23 41.37 550251
2012-07-20 41.21 41.54 40.98 41.34 713444
2012-07-23 40.89 40.92 40.57 40.77 666781
2012-07-24 40.75 40.85 40.23 40.49 1086245
2012-07-25 40.66 40.73 40.12 40.22 651570
2012-07-26 40.80 41.48 40.53 41.30 1702049
2012-07-27 41.48 42.38 41.48 42.28 1148205
2012-07-30 42.25 42.69 42.17 42.59 780696
2012-07-31 42.62 42.62 42.08 42.32 978626
2012-08-01 42.46 42.88 42.08 42.82 1464212
2012-08-02 42.54 42.55 41.12 41.12 1222655
2012-08-03 41.76 42.15 41.51 42.08 1047190
2012-08-06 42.28 42.66 42.08 42.32 1242147
2012-08-07 42.66 43.08 40.85 42.92 2452711
2012-08-08 43.00 44.23 42.93 43.96 2185571
2012-08-09 44.08 44.12 43.56 44.03 966537
2012-08-10 43.79 44.22 43.59 44.17 683921
2012-08-13 44.08 44.10 43.53 43.68 873136
2012-08-14 43.74 43.84 43.27 43.43 2381711
2012-08-15 43.40 44.10 43.21 43.81 772586
2012-08-16 43.75 44.28 43.73 44.27 1006654
2012-08-17 44.24 44.37 43.79 44.33 880587
2012-08-20 44.34 44.34 43.87 44.24 1065001
2012-08-21 44.33 44.49 44.13 44.25 1226504
2012-08-22 44.25 44.34 43.91 44.12 1849582
2012-08-23 44.03 44.23 44.03 44.13 1025751
2012-08-24 44.08 44.35 43.96 44.27 1091400
2012-08-27 44.29 44.53 44.16 44.35 893280
2012-08-28 44.31 44.58 44.08 44.22 952907
2012-08-29 43.82 44.55 43.68 44.08 1318192
2012-08-30 44.00 44.01 43.36 43.99 1334162
2012-08-31 44.19 44.80 44.12 44.54 999340
2012-09-04 44.63 44.95 44.30 44.52 1064542
2012-09-05 44.60 44.88 44.31 44.87 1335411
2012-09-06 45.00 45.75 44.97 45.73 1282875
2012-09-07 45.73 45.95 45.34 45.54 703674
2012-09-10 45.28 45.50 45.18 45.21 817183
2012-09-11 45.19 45.41 45.12 45.35 1137522
2012-09-12 45.43 45.45 45.15 45.26 944881
2012-09-13 45.34 46.00 45.16 46.00 1154040
2012-09-14 45.95 46.35 45.56 45.87 1234268
2012-09-17 45.82 45.91 45.47 45.64 794524
2012-09-18 45.54 45.90 45.44 45.85 1090500
2012-09-19 45.94 45.98 45.69 45.78 956217
2012-09-20 45.69 45.83 45.58 45.65 970397
2012-09-21 45.70 45.85 45.57 45.60 1027399
2012-09-24 45.35 45.54 45.29 45.29 816552
2012-09-25 45.50 45.64 45.18 45.18 853687
2012-09-26 45.18 45.53 45.08 45.11 602529
2012-09-27 45.37 45.46 45.07 45.35 1078665
2012-09-28 45.26 45.29 44.65 45.05 1112057
2012-10-01 44.69 44.84 42.65 42.82 3618173
2012-10-02 43.08 43.38 42.96 43.28 2164603
2012-10-03 43.33 43.87 43.32 43.79 1165350
2012-10-04 44.01 44.63 43.87 44.60 1783843
2012-10-05 44.93 45.00 44.58 44.64 2379865
2012-10-08 44.68 44.98 44.56 44.79 1219153
2012-10-09 44.76 44.86 44.28 44.30 1074969
2012-10-10 44.18 44.60 44.15 44.17 1750862
2012-10-11 44.36 44.60 44.21 44.31 717893
2012-10-12 44.43 44.57 44.15 44.20 912845
2012-10-15 44.20 44.60 44.19 44.50 776866
2012-10-16 44.60 44.78 44.43 44.61 915076
2012-10-17 44.75 45.19 44.65 45.18 903918
2012-10-18 45.00 45.00 44.18 44.60 2510625
2012-10-19 44.49 44.55 43.90 44.03 1356276
2012-10-22 43.93 44.20 43.63 43.96 794914
2012-10-23 43.65 44.04 43.47 43.94 960737
2012-10-24 43.96 44.28 43.44 43.51 792631
2012-10-25 43.80 44.11 43.54 43.80 549124
2012-10-26 43.77 43.81 43.10 43.46 949051
2012-10-31 43.72 43.88 42.93 43.14 1654144
2012-11-01 43.26 43.46 43.09 43.20 1185446
2012-11-02 43.45 43.71 43.26 43.31 1556535
2012-11-05 43.05 43.25 42.79 42.94 725030
2012-11-06 43.04 43.62 42.95 43.20 2106666
2012-11-07 42.62 42.73 41.44 41.60 2350002
2012-11-08 41.20 41.85 40.90 40.90 1235308
2012-11-09 40.80 41.62 40.78 41.18 1260791
2012-11-12 41.19 41.23 40.66 40.77 1101588
2012-11-13 40.68 40.90 40.37 40.42 808674
2012-11-14 40.55 40.55 39.46 39.59 1822430
2012-11-15 39.56 40.04 39.46 39.70 1218125
2012-11-16 39.73 40.10 39.51 39.83 2511938
2012-11-19 40.15 40.45 40.10 40.28 1188901
2012-11-20 40.34 40.34 39.91 40.16 1144567
2012-11-21 40.21 40.21 39.89 40.08 1211915
2012-11-23 40.26 40.54 40.09 40.51 1060286
2012-11-26 40.47 40.58 40.27 40.49 1513531
2012-11-27 40.42 40.55 40.18 40.23 1021761
2012-11-28 39.85 40.42 39.85 40.35 1313043
2012-11-29 40.38 41.05 40.35 41.05 3010466
2012-11-30 41.04 41.46 40.91 41.46 4766076
2012-12-03 41.66 41.81 41.32 41.52 1481368
2012-12-04 41.63 41.89 41.41 41.75 1544827
2012-12-05 41.73 42.41 41.69 42.40 1993692
2012-12-06 42.39 42.56 42.13 42.50 1431382
2012-12-07 42.55 43.05 42.54 43.01 1077374
2012-12-10 43.48 43.48 42.92 43.40 1092227
2012-12-11 43.38 43.81 43.28 43.63 1012147
2012-12-12 43.58 43.69 42.97 43.11 1444709
2012-12-13 43.27 43.48 42.99 43.15 880573
2012-12-14 43.15 43.18 42.95 43.04 1027977
2012-12-17 43.10 43.67 42.99 43.49 1141056
2012-12-18 43.51 43.99 43.45 43.86 1153206
2012-12-19 43.96 44.00 43.45 43.45 611225
2012-12-20 43.60 43.65 43.30 43.51 743338
2012-12-21 43.10 43.53 43.10 43.36 1298915
2012-12-24 43.19 43.48 43.00 43.28 247137
2012-12-26 43.30 43.42 43.10 43.20 482332
2012-12-27 43.20 43.36 42.77 43.16 723033
2012-12-28 42.92 43.04 42.68 42.71 671431
2012-12-31 42.63 42.79 42.17 42.79 998649
2013-01-02 43.42 43.54 43.11 43.54 1391090
2013-01-03 43.43 43.43 42.73 42.94 2186314
2013-01-04 42.96 43.03 42.56 42.75 1444183
2013-01-07 42.71 42.94 41.86 41.96 1989223
2013-01-08 41.77 42.04 41.26 41.83 1710867
2013-01-09 41.98 42.19 41.78 42.11 857411
2013-01-10 42.34 42.50 42.09 42.34 908256
2013-01-11 42.56 43.23 42.46 42.69 928109
2013-01-14 42.65 42.90 42.31 42.90 738436
2013-01-15 42.75 43.12 42.58 43.08 665365
2013-01-16 43.09 43.56 43.00 43.49 1037987
2013-01-17 43.77 44.24 43.48 44.21 1047106
2013-01-18 44.27 44.89 44.03 44.84 1219324
2013-01-22 44.86 45.58 44.67 45.28 1742591
2013-01-23 45.17 45.40 44.70 44.86 1103504
2013-01-24 44.93 45.67 44.93 45.47 1013011
2013-01-25 45.49 45.53 44.88 45.12 1162184
2013-01-28 45.17 45.17 44.85 45.14 760570
2013-01-29 45.08 45.54 45.06 45.52 732007
2013-01-30 45.39 45.75 45.23 45.59 899881
2013-01-31 45.48 45.57 44.86 45.18 2142700
2013-02-01 45.49 45.76 45.19 45.37 959523
2013-02-04 45.04 45.08 44.11 44.14 1410662
2013-02-05 44.33 44.74 44.22 44.58 1103220
2013-02-06 44.42 44.42 44.02 44.11 1240682
2013-02-07 44.08 44.37 44.08 44.31 725021
2013-02-08 44.29 44.50 44.23 44.41 840687
2013-02-11 44.32 44.45 44.00 44.05 784904
2013-02-12 44.07 44.35 43.90 44.22 1167052
2013-02-13 44.29 44.62 44.25 44.62 1105620
2013-02-14 44.69 45.35 43.91 43.97 2011870
2013-02-15 44.08 44.23 43.38 43.53 1859481
2013-02-19 43.72 45.27 43.72 45.10 2195225
2013-02-20 45.07 45.26 44.57 44.60 1500974
2013-02-21 44.51 44.71 44.09 44.49 1480081
2013-02-22 44.62 46.50 44.44 46.48 2687455
2013-02-25 46.48 47.09 46.08 46.08 2105447
2013-02-26 46.12 46.50 44.91 45.00 2405589
2013-02-27 44.92 45.12 44.32 44.79 1681176
2013-02-28 44.34 44.67 44.02 44.21 2784895
2013-03-01 44.09 45.26 44.09 45.24 1977202
2013-03-04 45.21 45.35 45.01 45.22 1269262
2013-03-05 45.30 47.00 45.27 46.97 2211541
2013-03-06 46.99 47.00 46.51 46.58 1055061
2013-03-07 46.68 46.96 46.47 46.58 803823
2013-03-08 46.75 47.39 46.56 47.37 1033225
2013-03-11 47.37 48.73 47.15 48.56 1936955
2013-03-12 48.54 48.54 47.80 48.09 1492843
2013-03-13 48.19 48.93 48.05 48.80 1144381
2013-03-14 48.84 48.84 48.25 48.37 1015978
2013-03-15 48.23 48.58 48.10 48.46 1246087
2013-03-18 47.90 48.22 47.73 48.00 873011
2013-03-19 48.08 48.42 47.64 47.83 922017
2013-03-20 47.98 49.05 47.88 48.91 1556046
2013-03-21 48.75 48.84 48.46 48.56 864776
2013-03-22 48.80 49.04 48.51 48.96 744962
2013-03-25 48.99 49.15 48.43 48.59 846576
2013-03-26 48.60 49.29 48.50 49.27 913528
2013-03-27 48.93 48.96 48.46 48.49 768496
2013-03-28 48.42 48.98 48.40 48.93 900339
2013-04-01 49.85 51.90 49.77 51.90 3239516
2013-04-02 52.08 52.93 51.52 52.28 3300520
2013-04-03 52.40 52.42 50.97 51.02 2320354
2013-04-04 50.81 51.49 50.80 51.02 1117088
2013-04-05 50.42 50.63 49.99 50.16 1340579
2013-04-08 50.03 50.38 49.96 50.32 1440470
2013-04-09 50.32 50.32 49.73 49.97 929148
2013-04-10 50.02 51.12 50.02 51.00 979691
2013-04-11 50.92 51.60 50.92 51.46 848559
2013-04-12 51.18 51.91 50.94 51.91 825226
2013-04-15 51.67 51.93 50.60 50.60 1357661
2013-04-16 50.98 51.22 50.58 50.90 1224160
2013-04-17 50.68 50.93 50.04 50.17 973229
2013-04-18 50.29 50.58 49.60 49.70 1065650
2013-04-19 49.92 52.68 49.92 52.65 2526542
2013-04-22 52.52 52.71 51.85 52.08 1177057
2013-04-23 52.33 53.07 52.12 53.02 1473590
2013-04-24 52.83 53.10 51.58 51.63 1761403
2013-04-25 51.90 52.07 51.24 51.31 1189234
2013-04-26 51.21 51.36 50.79 51.01 816424
2013-04-29 51.23 51.71 51.18 51.51 941220
2013-04-30 51.29 51.62 50.60 51.60 1080797
2013-05-01 51.57 51.83 50.94 50.97 780686
2013-05-02 50.96 51.15 50.36 50.42 1193161
2013-05-03 50.75 51.42 50.58 51.31 787841
2013-05-06 51.20 51.20 50.38 50.97 965760
2013-05-07 50.00 50.80 48.85 50.72 2537260
2013-05-08 50.65 50.70 49.63 49.70 1456733
2013-05-09 49.51 49.85 49.13 49.49 1808231
2013-05-10 49.65 50.09 49.51 50.08 734666
2013-05-13 50.08 50.30 49.75 50.29 1009493
2013-05-14 50.08 51.13 49.91 51.09 1323556
2013-05-15 50.96 51.14 50.62 51.06 1153501
2013-05-16 51.91 53.10 51.75 52.74 2655088
2013-05-17 52.83 53.35 52.48 53.32 1515165
2013-05-20 53.10 53.12 52.61 52.90 1007361
2013-05-21 52.87 52.89 52.16 52.57 1050619
2013-05-22 52.48 52.84 51.64 51.69 1641499
2013-05-23 51.35 51.68 50.96 51.28 1377706
2013-05-24 51.23 51.84 51.02 51.56 902935
2013-05-28 52.01 52.37 51.35 51.88 1368952
2013-05-29 51.13 51.53 50.99 51.03 1385676
2013-05-30 51.01 51.39 51.00 51.05 876671
2013-05-31 50.88 50.88 49.39 49.41 1666149
2013-06-03 49.68 50.19 49.01 49.59 1731929
2013-06-04 49.69 50.49 49.60 50.38 1291510
2013-06-05 50.22 50.58 49.78 49.82 1258823
2013-06-06 49.88 50.05 48.98 49.53 1255422
2013-06-07 49.87 50.72 49.60 50.66 1052837
2013-06-10 50.71 51.19 50.39 51.18 1202317
2013-06-11 50.44 51.02 50.12 50.58 1018626
2013-06-12 50.89 51.07 49.60 49.60 1077575
2013-06-13 49.56 49.94 49.18 49.84 1466642
2013-06-14 49.84 50.11 49.45 49.59 1143489
2013-06-17 49.82 50.65 49.52 49.99 1408767
2013-06-18 49.97 50.10 49.75 49.84 1134507
2013-06-19 49.90 50.59 49.14 49.14 2057879
2013-06-20 48.72 48.87 47.52 47.62 2129063
2013-06-21 48.10 48.33 47.00 47.79 2306420
2013-06-24 47.15 48.33 46.94 47.90 1448348
2013-06-25 48.37 48.37 47.54 48.11 907638
2013-06-26 48.53 48.71 48.09 48.47 1067469
2013-06-27 48.79 49.15 48.48 48.56 1057067
2013-06-28 48.47 48.65 47.82 47.86 1583161
2013-07-01 48.18 48.47 48.01 48.16 958721
2013-07-02 48.07 48.32 47.66 48.07 1224086
2013-07-03 47.67 47.77 47.16 47.54 886426
2013-07-05 47.79 47.92 47.17 47.65 548751
2013-07-08 47.87 48.47 47.79 48.21 1322610
2013-07-09 48.48 50.36 48.48 50.33 2336224
2013-07-10 50.33 50.59 49.76 50.33 1603829
2013-07-11 50.90 51.94 50.79 51.90 1748088
2013-07-12 51.76 51.76 51.05 51.30 1413096
2013-07-15 51.34 51.79 51.20 51.71 976228
2013-07-16 51.50 51.50 50.74 51.08 977005
2013-07-17 51.22 51.43 50.77 50.83 1225241
2013-07-18 50.75 51.36 50.70 51.00 1980117
2013-07-19 51.00 51.42 50.80 51.39 2257193
2013-07-22 51.29 51.40 50.82 50.95 1575006
2013-07-23 50.99 51.02 50.40 50.63 1957386
2013-07-24 50.67 50.75 49.28 49.89 2643188
2013-07-25 49.43 49.89 48.93 49.83 2400803
2013-07-26 49.08 50.06 49.08 49.79 1639427
2013-07-29 49.70 49.95 49.53 49.87 1013424
2013-07-30 49.95 50.38 49.82 49.88 1261594
2013-07-31 50.18 50.51 50.01 50.06 1539124
2013-08-01 50.57 50.96 50.41 50.91 1278105
2013-08-02 50.67 51.00 50.65 50.79 1455786
2013-08-05 50.70 50.76 49.99 50.08 2061303
2013-08-06 50.89 53.52 50.89 53.26 7457851
2013-08-07 53.21 53.32 52.44 52.79 2806506
2013-08-08 52.79 53.53 52.61 53.42 1805613
2013-08-09 53.46 53.75 53.18 53.20 1159561
2013-08-12 52.93 52.93 52.42 52.52 1462964
2013-08-13 52.66 52.67 52.16 52.42 1196432
2013-08-14 52.46 52.46 51.84 51.90 1246008
2013-08-15 51.58 51.66 50.61 50.75 1691100
2013-08-16 50.56 50.90 50.42 50.78 2059282
2013-08-19 50.61 50.68 50.05 50.11 1274723
2013-08-20 50.26 50.85 50.12 50.52 1089869
2013-08-21 50.50 50.50 49.70 49.88 1210990
2013-08-22 49.86 50.12 49.73 49.84 937042
2013-08-23 49.90 50.58 49.65 50.46 1043753
2013-08-26 50.47 50.47 49.63 49.76 1006515
2013-08-27 49.42 49.57 49.15 49.48 1067452
2013-08-28 49.22 49.22 48.43 48.44 964700
2013-08-29 48.40 48.79 48.18 48.59 592038
2013-08-30 48.62 48.91 48.39 48.79 946491
2013-09-03 49.50 49.85 48.33 48.56 1126129
2013-09-04 48.46 49.32 48.25 49.31 1481805
2013-09-05 49.12 49.46 49.03 49.19 957525
2013-09-06 49.40 49.47 48.93 49.24 994869
2013-09-09 49.28 49.28 48.96 49.09 911145
2013-09-10 49.38 49.39 49.03 49.39 921425
2013-09-11 49.37 49.78 49.34 49.71 1032910
2013-09-12 49.61 49.70 49.18 49.28 830533
2013-09-13 49.30 49.65 49.23 49.54 754740
2013-09-16 49.98 50.40 49.96 50.22 1093376
2013-09-17 50.34 51.09 50.24 50.70 1159996
2013-09-18 50.66 51.58 50.37 51.56 804559
2013-09-19 51.79 52.15 51.37 51.49 819086
2013-09-20 51.49 51.49 50.46 50.53 1231047
2013-09-23 50.43 50.51 50.04 50.29 697275
2013-09-24 50.20 50.48 49.97 50.20 590303
2013-09-25 50.33 50.68 50.09 50.43 738520
2013-09-26 50.48 50.79 50.48 50.69 767917
2013-09-27 50.40 50.54 50.16 50.40 582399
2013-09-30 50.23 50.36 49.91 50.13 888538
2013-10-01 50.15 50.94 49.89 50.94 909180
2013-10-02 50.69 50.70 49.94 50.19 1303473
2013-10-03 49.99 50.15 49.43 49.74 894684
2013-10-04 49.70 50.50 49.63 50.47 654472
2013-10-07 50.07 50.08 49.78 49.89 708389
2013-10-08 49.79 50.00 49.57 49.71 923689
2013-10-09 49.85 50.13 49.73 49.94 1004599
2013-10-10 50.50 51.31 50.44 51.29 1082821
2013-10-11 51.29 51.77 51.08 51.76 718601
2013-10-14 51.28 51.89 51.28 51.82 740348
2013-10-15 51.84 51.96 51.10 51.27 748702
2013-10-16 51.51 52.13 51.51 51.82 911229
2013-10-17 51.72 52.79 51.50 52.67 664517
2013-10-18 52.97 53.16 52.52 52.62 1097017
2013-10-21 52.74 53.52 52.54 53.50 1141202
2013-10-22 53.57 54.47 53.50 54.16 1409553
2013-10-23 54.07 54.09 53.49 53.64 1065483
2013-10-24 53.65 53.67 53.05 53.34 913039
2013-10-25 53.49 53.90 53.22 53.89 510905
2013-10-28 53.94 54.78 53.85 54.54 1145905
2013-10-29 54.67 55.54 54.55 55.30 950416
2013-10-30 55.21 55.28 54.68 54.83 660768
2013-10-31 54.71 54.92 53.77 54.00 1051610
2013-11-01 54.09 54.24 53.28 53.99 719610
2013-11-04 54.31 54.42 53.57 54.21 1099846
2013-11-05 54.09 54.14 53.37 54.01 1199060
2013-11-06 56.26 56.26 53.74 54.69 1699489
2013-11-07 54.46 54.67 52.68 53.00 1918397
2013-11-08 53.00 53.89 52.52 53.79 991748
2013-11-11 53.86 54.15 53.58 53.87 670368
2013-11-12 53.86 53.87 53.15 53.85 679311
2013-11-13 53.57 54.02 53.15 53.90 722628
2013-11-14 54.07 54.29 53.74 53.98 758889
2013-11-15 53.62 54.24 53.46 54.12 771504
2013-11-18 54.14 54.29 53.88 53.99 655374
2013-11-19 54.02 54.19 53.81 53.91 524192
2013-11-20 53.92 54.06 52.90 53.24 751753
2013-11-21 53.42 53.49 52.78 53.04 684405
2013-11-22 53.01 53.75 52.82 53.65 597612
2013-11-25 53.77 54.04 53.29 53.45 631982
2013-11-26 53.06 53.39 52.90 53.17 625422
2013-11-27 53.19 53.33 52.85 53.05 371494
2013-11-29 53.01 53.01 52.64 52.67 246734
2013-12-02 52.72 52.84 52.11 52.55 786085
2013-12-03 52.47 54.07 52.34 53.93 1527184
2013-12-04 53.52 54.57 53.40 54.34 1815101
2013-12-05 54.07 55.33 53.56 54.01 1952803
2013-12-06 54.43 54.98 54.20 54.96 872025
2013-12-09 55.07 55.39 54.83 55.06 638957
2013-12-10 54.86 55.12 54.33 54.70 741620
2013-12-11 54.80 55.01 54.20 54.30 760925
2013-12-12 54.10 54.18 53.28 53.42 778479
2013-12-13 53.58 53.71 52.79 53.19 656188
2013-12-16 53.49 54.08 53.36 53.75 885610
2013-12-17 53.77 53.96 53.38 53.79 738443
2013-12-18 53.88 55.43 53.67 55.39 1103155
2013-12-19 55.32 55.40 54.62 54.97 689300
2013-12-20 55.11 55.31 54.77 54.94 862811
2013-12-23 55.26 55.32 54.76 54.94 551803
2013-12-24 55.07 55.28 54.75 55.04 136920
2013-12-26 55.09 55.46 54.70 55.39 301533
2013-12-27 55.16 55.80 55.14 55.76 609552
2013-12-30 55.70 55.98 55.34 55.76 443173
2013-12-31 56.01 56.49 56.01 56.15 550641
2014-01-02 55.95 56.05 54.85 55.22 1352710
2014-01-03 55.36 55.44 54.73 55.01 802581
2014-01-06 55.15 55.20 54.57 54.80 886351
2014-01-07 55.00 55.64 54.80 55.35 1407221
2014-01-08 55.50 55.66 55.11 55.22 935663
2014-01-09 55.40 55.45 55.09 55.30 700165
2014-01-10 55.43 56.23 55.39 56.08 1160453
2014-01-13 56.03 57.18 55.74 55.94 2130248
2014-01-14 55.96 56.79 55.92 56.67 1218354
2014-01-15 56.61 56.61 56.05 56.23 1210678
2014-01-16 56.06 56.42 55.77 56.15 1072756
2014-01-17 56.13 56.24 55.48 55.58 1169322
2014-01-21 55.61 55.97 54.86 55.11 1517309
2014-01-22 55.19 55.84 55.11 55.35 1207594
2014-01-23 54.94 55.10 54.37 54.45 997245
2014-01-24 54.22 54.44 53.82 53.82 904958
2014-01-27 53.65 54.57 53.63 54.24 1040855
2014-01-28 54.27 54.83 54.08 54.70 871479
2014-01-29 54.20 54.20 53.13 53.41 1136171
2014-01-30 53.73 53.99 53.46 53.81 771545
2014-01-31 52.96 53.20 52.55 52.64 1071425
2014-02-03 52.60 52.64 51.46 51.46 1321438
2014-02-04 51.77 52.03 51.28 51.48 1509718
2014-02-05 51.30 51.46 50.90 51.32 791327
2014-02-06 51.48 51.77 51.41 51.67 763220
2014-02-07 51.97 52.44 51.83 52.41 576427
2014-02-10 52.57 52.68 52.01 52.52 724988
2014-02-11 52.52 53.37 52.41 53.29 757450
2014-02-12 53.48 53.63 53.00 53.10 1373577
2014-02-13 52.68 54.68 52.68 54.53 1322431
2014-02-14 54.62 55.11 54.43 55.02 1242668
2014-02-18 54.63 55.83 54.62 55.73 1463770
2014-02-19 55.72 56.75 55.60 56.12 1382009
2014-02-20 56.10 56.42 55.66 56.13 1449020
2014-02-21 56.14 56.71 55.92 56.60 956640
2014-02-24 57.00 57.54 56.75 57.27 1372760
2014-02-25 57.33 57.48 56.97 57.25 758828
2014-02-26 57.13 57.28 56.63 56.68 700665
2014-02-27 56.70 57.07 56.61 56.91 761099
2014-02-28 56.98 57.18 56.54 56.83 919750
2014-03-03 56.50 56.71 56.06 56.62 732886
2014-03-04 57.07 57.41 56.69 56.92 896780
2014-03-05 57.00 57.72 56.90 57.49 956538
2014-03-06 57.48 58.19 57.37 57.99 1184979
2014-03-07 58.07 58.48 57.84 58.24 856717
2014-03-10 58.18 58.49 58.00 58.46 675460
2014-03-11 58.43 58.49 57.90 58.03 763058
2014-03-12 57.72 58.31 57.66 58.11 727174
2014-03-13 58.26 58.45 57.55 57.63 798799
2014-03-14 57.57 58.16 57.44 57.61 782670
2014-03-17 57.80 58.25 57.64 58.25 641214
2014-03-18 58.21 58.36 57.91 58.18 565297
2014-03-19 58.21 58.50 57.53 57.75 601174
2014-03-20 57.66 58.18 57.47 58.16 383909
2014-03-21 58.16 59.15 58.16 58.50 1255512
2014-03-24 58.63 59.02 57.48 57.55 753199
2014-03-25 58.01 58.63 57.81 58.61 1125187
2014-03-26 58.65 58.85 57.80 57.80 591647
2014-03-27 57.98 58.39 57.79 58.07 705304
2014-03-28 58.52 58.82 57.90 58.08 888172
2014-03-31 58.61 58.98 58.34 58.86 880575
2014-04-01 58.93 59.01 58.50 58.87 747437
2014-04-02 58.87 59.53 58.61 59.50 1150128
2014-04-03 59.67 59.75 59.21 59.72 1335209
2014-04-04 60.00 60.90 59.52 59.79 1686938
2014-04-07 59.67 60.04 59.12 59.22 1799397
2014-04-08 59.30 59.75 58.77 59.22 1576477
2014-04-09 59.35 59.46 58.69 59.33 1208447
2014-04-10 58.56 59.31 58.01 58.03 1094975
2014-04-11 58.00 58.30 56.79 57.08 1433243
2014-04-14 57.53 57.76 57.09 57.54 908995
2014-04-15 57.62 57.70 56.60 57.27 938750
2014-04-16 57.65 58.62 57.45 58.53 1067418
2014-04-17 58.37 58.70 57.98 58.31 869400
2014-04-21 58.24 58.37 57.91 58.16 418987
2014-04-22 58.25 59.24 58.07 59.08 1224718
2014-04-23 59.13 59.28 58.54 58.57 708569
2014-04-24 58.69 59.17 58.43 59.08 650558
2014-04-25 59.03 59.03 58.29 58.56 801101
2014-04-28 58.96 60.16 58.75 60.15 1175679
2014-04-29 60.36 60.53 60.05 60.16 797310
2014-04-30 60.17 60.17 59.46 59.97 1209017
2014-05-01 60.06 60.48 59.61 60.48 904047
2014-05-02 60.50 60.59 60.26 60.58 719511
2014-05-05 60.29 60.55 59.98 60.55 870814
2014-05-06 60.28 60.36 59.69 59.77 789303
2014-05-07 60.00 62.42 60.00 61.95 1876498
2014-05-08 62.10 63.53 62.10 63.46 2117595
2014-05-09 63.39 64.06 63.22 63.81 1239315
2014-05-12 63.97 64.16 63.39 63.67 1271414
2014-05-13 63.85 64.17 63.59 64.03 799501
2014-05-14 64.00 64.25 63.56 63.58 871561
2014-05-15 63.46 63.76 63.39 63.73 1277765
2014-05-16 63.67 65.46 63.67 64.91 2904750
2014-05-19 64.64 65.08 64.59 64.96 1285566
2014-05-20 64.82 65.00 64.59 64.77 1097919
2014-05-21 65.00 65.11 64.34 64.52 1623751
2014-05-22 64.52 64.74 64.34 64.55 951864
2014-05-23 64.72 64.84 64.28 64.40 1232944
2014-05-27 64.67 65.09 64.48 64.79 2294136
2014-05-28 64.38 64.53 63.83 64.30 1598955
2014-05-29 64.44 65.36 64.38 65.34 2295742
2014-05-30 65.16 65.80 65.03 65.73 2339224
2014-06-02 65.60 65.82 65.38 65.77 1395938
2014-06-03 65.74 66.00 65.55 65.59 2036035
2014-06-04 65.59 65.83 65.35 65.57 795259
2014-06-05 65.87 65.87 65.38 65.65 855464
2014-06-06 65.61 66.78 65.61 66.72 1168597
2014-06-09 66.39 67.14 66.27 67.11 1456557
2014-06-10 67.39 71.39 67.38 70.71 7120278
2014-06-11 71.05 72.30 70.30 72.07 5248263
2014-06-12 71.99 72.78 71.23 71.47 2521864
2014-06-13 71.46 71.65 71.04 71.23 1924723
2014-06-16 71.20 71.54 70.93 71.53 1321942
2014-06-17 71.68 71.85 71.30 71.50 1106251
2014-06-18 71.48 72.57 71.38 72.50 1529365
2014-06-19 72.75 73.31 72.57 73.16 1600098
2014-06-20 73.74 75.55 73.30 74.86 3014890
2014-06-23 74.96 74.96 73.60 73.70 1697708
2014-06-24 73.70 73.70 72.64 73.35 2340929
2014-06-25 73.18 73.95 73.06 73.86 1122564
2014-06-26 73.75 74.28 73.59 74.21 1057872
2014-06-27 74.02 74.43 73.78 74.40 1486262
2014-06-30 74.22 74.83 73.96 74.16 1574448
2014-07-01 74.17 74.60 73.64 74.20 1405761
2014-07-02 74.41 74.58 73.14 73.58 1759526
2014-07-03 73.96 74.11 73.52 73.80 1143577
2014-07-07 73.51 73.78 73.17 73.36 1028877
2014-07-08 73.47 73.92 73.11 73.17 1164953
2014-07-09 73.24 73.77 73.24 73.54 1303306
2014-07-10 72.98 73.55 72.77 73.32 864713
2014-07-11 73.19 73.70 73.19 73.59 915482
2014-07-14 73.96 74.69 72.88 72.96 1493838
2014-07-15 72.95 73.03 72.14 72.53 2447175
2014-07-16 72.97 73.71 72.12 72.45 1419262
2014-07-17 72.27 72.51 71.29 71.39 943265
2014-07-18 71.55 72.56 71.30 72.50 1025662
2014-07-21 72.10 72.40 71.69 72.19 615205
2014-07-22 72.44 72.56 72.21 72.44 637527
2014-07-23 72.67 72.85 72.24 72.57 825189
2014-07-24 72.91 73.14 72.22 73.01 946435
2014-07-25 72.55 72.62 71.47 71.57 727414
2014-07-28 71.29 71.32 70.00 70.36 1837528
2014-07-29 70.77 70.95 70.03 70.09 863549
2014-07-30 70.47 70.48 69.01 69.10 1342194
2014-07-31 68.87 68.91 67.47 67.53 1353346
2014-08-01 67.17 68.10 67.00 67.64 1288438
2014-08-04 67.60 67.94 67.22 67.90 1254556
2014-08-05 67.81 67.91 66.95 67.21 1558013
2014-08-06 69.62 71.69 69.32 71.08 3551599
2014-08-07 71.49 71.50 69.55 69.70 1742328
2014-08-08 69.47 71.29 69.43 71.19 1317628
2014-08-11 71.27 72.27 71.23 71.92 1283422
2014-08-12 71.49 72.27 71.49 72.25 943743
2014-08-13 72.58 72.80 72.06 72.55 1466154
2014-08-14 73.30 74.92 72.84 74.90 1674749
2014-08-15 74.78 75.47 74.27 74.86 1184574
2014-08-18 75.34 75.53 74.95 75.18 925525
2014-08-19 75.42 75.61 75.19 75.21 959365
2014-08-20 75.20 75.20 74.42 74.69 677419
2014-08-21 74.81 74.91 74.44 74.49 1058449
2014-08-22 74.47 74.62 73.92 74.02 913190
2014-08-25 74.64 74.70 74.28 74.59 616558
2014-08-26 74.59 74.91 74.09 74.13 729951
2014-08-27 74.03 74.07 73.50 73.65 873021
2014-08-28 73.53 73.81 73.32 73.62 610113
2014-08-29 73.71 73.99 73.43 73.95 734702
2014-09-02 74.17 74.17 72.94 73.11 985652
2014-09-03 73.24 73.70 72.87 73.00 997980
2014-09-04 73.20 73.45 72.09 72.24 1116211
2014-09-05 72.04 72.21 71.57 72.15 1528618
2014-09-08 71.92 72.36 71.18 71.82 1228016
2014-09-09 70.99 71.13 70.03 70.19 1644172
2014-09-10 70.16 70.82 70.11 70.70 1576035
2014-09-11 70.53 71.63 70.46 71.58 1506660
2014-09-12 71.42 72.26 71.01 71.80 3175525
2014-09-15 76.71 77.78 75.31 76.00 10515055
2014-09-16 76.60 77.66 74.96 77.46 3518109
2014-09-17 77.21 77.57 76.34 77.00 1704661
2014-09-18 77.22 77.29 76.60 76.89 1367115
2014-09-19 77.28 77.29 76.45 76.58 1445762
2014-09-22 76.28 76.61 75.88 76.39 940731
2014-09-23 75.50 76.16 75.43 75.61 1155048
2014-09-24 75.44 76.68 75.22 76.51 1048159
2014-09-25 76.03 76.30 74.86 74.88 978716
2014-09-26 74.84 74.84 73.53 74.07 1130159
2014-09-29 74.18 74.64 73.88 74.22 2254363
2014-09-30 74.06 74.98 73.98 74.44 1255399
2014-10-01 74.00 74.09 72.29 72.58 1550515
2014-10-02 72.35 72.81 71.72 72.37 1144260
2014-10-03 72.92 74.28 72.70 74.01 2904616
2014-10-06 74.28 74.39 73.14 73.64 1817429
2014-10-07 73.31 73.93 73.12 73.19 1321588
2014-10-08 73.30 75.33 72.92 75.26 1770862
2014-10-09 74.93 75.14 73.55 73.60 1691001
2014-10-10 73.72 74.52 73.00 73.27 1754106
2014-10-13 73.07 73.35 71.80 71.86 1654761
2014-10-14 72.00 72.34 71.13 71.44 1653295
2014-10-15 70.93 70.94 67.09 68.36 3911497
2014-10-16 66.47 68.35 66.17 68.02 3679912
2014-10-17 68.75 70.66 68.41 69.96 1966483
2014-10-20 69.52 70.41 69.47 70.23 1324570
2014-10-21 70.46 72.13 70.05 71.84 1638326
2014-10-22 71.51 71.97 70.66 70.68 1298212
2014-10-23 71.37 71.81 70.66 71.34 1465574
2014-10-24 71.74 73.31 71.04 73.23 1601947
2014-10-27 72.87 73.22 72.02 72.27 1148906
2014-10-28 72.47 73.60 72.26 73.60 964257
2014-10-29 73.89 74.17 72.44 72.90 1150339
2014-10-30 72.61 73.60 72.55 72.92 1077656
2014-10-31 73.69 74.47 72.92 74.38 1704565
2014-11-03 74.47 75.26 73.90 74.55 2277309
2014-11-04 74.59 75.32 73.96 74.29 1389954
2014-11-05 75.22 75.22 74.02 74.16 1663004
2014-11-06 74.23 77.11 73.92 77.05 2289771
2014-11-07 77.00 77.87 76.67 77.18 1393440
2014-11-10 77.18 77.36 75.77 76.65 923127
2014-11-11 76.82 77.09 75.56 76.21 677174
2014-11-12 75.93 76.27 74.90 75.36 1135848
2014-11-13 75.85 76.66 75.57 76.41 285591
2014-11-14 76.06 76.22 75.20 75.48 731105
2014-11-17 75.55 77.93 75.33 77.75 1884677
2014-11-18 77.75 77.85 76.31 76.33 1208138
2014-11-19 76.29 76.29 74.29 74.84 1823878
2014-11-20 74.63 75.63 74.40 75.06 939344
2014-11-21 75.92 76.13 75.17 75.61 1034642
2014-11-24 75.85 76.96 75.69 76.45 1452184
2014-11-25 76.43 76.95 76.01 76.66 995163
2014-11-26 76.85 76.85 76.19 76.50 608085
2014-11-28 76.64 77.61 76.46 77.35 435904
2014-12-01 76.90 76.99 75.34 75.85 1224760
2014-12-02 75.70 76.73 75.70 76.55 2258000
2014-12-03 76.30 76.30 73.17 73.69 4422139
2014-12-04 73.53 73.98 72.53 73.26 2163327
2014-12-05 73.50 75.03 73.02 74.92 1923440
2014-12-08 74.55 74.80 73.33 73.85 1199066
2014-12-09 73.09 73.63 72.69 73.60 691380
2014-12-10 73.44 73.84 73.02 73.38 1192984
2014-12-11 73.64 75.90 73.21 74.79 1467806
2014-12-12 73.94 74.44 72.27 72.37 1629745
2014-12-15 72.74 73.36 71.70 72.04 1171661
2014-12-16 71.67 72.75 70.94 70.97 1321864
2014-12-17 70.87 73.78 70.81 73.66 1537121
2014-12-18 74.62 76.65 74.51 76.65 1445455
2014-12-19 76.84 77.49 75.57 75.91 1899881
2014-12-22 76.00 76.38 75.60 76.00 645999
2014-12-23 76.50 76.94 75.61 76.81 709652
2014-12-24 76.73 76.92 75.57 76.25 372583
2014-12-26 76.34 76.65 75.88 75.91 683880
2014-12-29 75.73 76.65 75.27 76.08 453743
2014-12-30 75.67 76.02 74.87 74.90 499937
2014-12-31 75.26 75.34 74.45 74.52 614571
2015-01-02 74.64 74.89 72.94 73.86 815597
2015-01-05 73.39 74.22 73.28 73.41 1289207
2015-01-06 73.91 74.36 72.40 73.06 1358824
2015-01-07 74.00 75.54 73.94 75.40 1507686
2015-01-08 77.04 78.05 77.03 77.73 1813192
2015-01-09 78.02 78.81 77.45 77.58 1192775
2015-01-12 77.40 77.87 76.39 76.96 796756
2015-01-13 77.65 78.37 75.34 76.17 1234946
2015-01-14 74.77 75.39 74.40 74.98 1661473
2015-01-15 74.38 75.35 74.03 74.56 1679526
2015-01-16 74.20 75.16 73.85 75.05 1365504
2015-01-20 75.63 75.97 74.40 75.23 1060936
2015-01-21 74.99 76.82 74.72 76.66 902861
2015-01-22 76.88 78.23 76.26 78.09 1067903
2015-01-23 78.10 78.51 77.73 78.09 1003215
2015-01-26 77.63 78.64 77.48 78.18 1013124
2015-01-27 77.27 77.85 76.44 77.55 1263685
2015-01-28 77.82 78.92 77.10 77.21 1030959
2015-01-29 77.24 78.08 75.99 78.03 1353868
2015-01-30 77.22 77.50 75.81 75.93 1243055
2015-02-02 76.39 76.52 75.13 76.23 1161719
2015-02-03 76.74 77.88 76.45 77.84 1553258
2015-02-04 77.48 78.61 77.43 77.67 949866
2015-02-05 77.86 78.26 77.27 78.21 1509625
2015-02-06 78.20 78.34 77.06 77.16 925460
2015-02-09 76.96 76.96 76.01 76.34 1998255
2015-02-10 77.15 78.36 71.85 73.21 7330670
2015-02-11 72.92 73.85 72.65 73.00 2523674
2015-02-12 73.00 73.81 72.77 73.78 1444580
2015-02-13 73.59 73.77 72.24 72.82 1794640
2015-02-17 72.97 76.05 72.80 75.90 2289250
2015-02-18 75.65 76.45 74.99 76.26 1305192
2015-02-19 76.07 76.45 75.42 75.48 1421906
2015-02-20 75.04 76.86 74.62 76.63 1393743
2015-02-23 76.77 77.12 76.52 76.80 703016
2015-02-24 76.86 77.07 76.20 76.57 995501
2015-02-25 75.94 76.22 75.44 75.68 858900
2015-02-26 75.55 77.39 75.54 77.24 1256507
2015-02-27 77.11 77.50 75.72 75.89 1994637
2015-03-02 75.80 76.20 75.61 75.91 762369
2015-03-03 75.81 75.89 74.65 74.73 1296108
2015-03-04 74.28 74.97 74.28 74.30 1400369
2015-03-05 74.36 75.04 74.19 74.44 1354221
2015-03-06 74.00 74.52 73.38 74.23 1402984
2015-03-09 74.31 75.06 74.16 74.81 981090
2015-03-10 74.00 74.31 73.37 73.42 1032905
2015-03-11 73.51 73.83 73.22 73.68 1407056
2015-03-12 73.73 75.71 73.59 75.67 1268560
2015-03-13 75.63 75.70 74.50 75.06 2165477
2015-03-16 75.26 75.88 74.99 75.34 1570808
2015-03-17 74.85 75.05 73.62 73.81 1424132
2015-03-18 73.77 75.03 72.29 74.14 1866069
2015-03-19 74.03 74.14 72.77 73.15 1158715
2015-03-20 73.45 75.03 73.18 74.57 1379790
2015-03-23 74.85 74.87 73.71 73.74 1194253
2015-03-24 73.81 73.98 73.00 73.04 1264074
2015-03-25 73.17 73.17 71.88 72.00 2659477
2015-03-26 72.04 72.40 71.49 72.19 1204056
2015-03-27 72.05 73.56 71.93 73.26 2263877
2015-03-30 73.53 75.00 73.06 74.73 1185425
2015-03-31 74.40 75.04 73.70 74.45 1723140
2015-04-01 74.02 74.55 73.44 74.51 1562756
2015-04-02 74.58 75.49 74.31 75.40 1200683
2015-04-06 74.94 76.70 74.88 76.16 1808614
2015-04-07 76.15 78.37 76.15 78.24 2918463
2015-04-08 78.16 78.81 77.30 78.67 2750628
2015-04-09 78.66 79.18 77.61 77.92 2607056
2015-04-10 78.01 78.22 77.37 77.90 2123057
2015-04-13 77.99 78.03 76.63 76.63 1967950
2015-04-14 76.69 77.06 76.35 76.96 1692392
2015-04-15 77.27 77.48 76.73 76.88 1004513
2015-04-16 76.74 77.28 76.70 76.91 1584669
2015-04-17 76.43 77.26 76.38 76.97 1820773
2015-04-20 77.27 77.59 75.76 75.98 1968849
2015-04-21 76.00 76.57 75.71 75.93 1117350
2015-04-22 75.93 76.21 75.17 75.53 1069133
2015-04-23 75.44 75.69 75.03 75.12 872232
2015-04-24 75.48 75.51 74.54 75.13 966834
2015-04-27 75.41 75.42 74.56 74.60 1187997
2015-04-28 74.24 75.28 73.95 74.70 1223761
2015-04-29 74.16 74.69 73.64 74.07 1288593
2015-04-30 74.05 74.48 73.33 73.51 991030
2015-05-01 73.59 74.14 73.17 74.04 1053988
2015-05-04 74.10 74.26 73.47 73.65 907069
2015-05-05 73.50 73.68 72.73 72.92 1753879
2015-05-06 73.50 74.00 72.91 73.52 1716570
2015-05-07 73.17 75.08 71.50 74.02 4366324
2015-05-08 74.61 75.00 73.46 74.55 1987506
2015-05-11 74.35 75.49 74.11 74.93 2533798
2015-05-12 74.50 74.55 73.51 73.98 1215957
2015-05-13 73.97 74.92 73.77 74.62 2083717
2015-05-14 75.19 75.56 74.74 75.05 1872018
2015-05-15 75.06 75.19 74.77 75.00 1175120
2015-05-18 74.83 75.77 74.62 75.61 1213912
2015-05-19 75.88 76.30 75.43 75.69 1928589
2015-05-20 75.83 76.20 75.50 75.55 1463865
2015-05-21 75.36 75.72 74.93 75.07 1159106
2015-05-22 74.89 75.23 74.05 74.24 1299857
2015-05-26 74.08 74.32 73.53 73.65 1275126
2015-05-27 73.29 73.57 72.94 72.97 1534410
2015-05-28 73.96 74.77 73.84 74.54 1755947
2015-05-29 74.19 74.40 73.26 73.38 1377664
2015-06-01 73.32 73.85 72.83 73.08 1455557
2015-06-02 72.81 74.28 72.67 74.02 1715856
2015-06-03 74.15 74.84 73.90 74.76 1305289
2015-06-04 74.32 75.11 74.20 74.86 2078570
2015-06-05 74.71 75.12 71.62 72.61 5433617
2015-06-08 72.64 73.96 72.23 72.84 1812533
2015-06-09 72.95 73.12 71.99 72.46 1424032
2015-06-10 72.81 73.13 72.50 72.65 1118922
2015-06-11 72.81 72.84 72.43 72.72 912279
2015-06-12 72.50 72.83 72.35 72.77 910354
2015-06-15 72.41 72.65 71.28 71.40 2043387
2015-06-16 71.46 72.72 70.90 72.51 1440173
2015-06-17 72.50 73.11 72.24 72.97 1177441
2015-06-18 73.41 74.12 73.01 73.72 1169407
2015-06-19 73.43 73.66 73.02 73.18 1394273
2015-06-22 73.77 74.15 73.61 73.85 1125471
2015-06-23 72.71 73.59 72.22 72.23 2154462
2015-06-24 72.13 73.89 72.13 72.57 2285824
2015-06-25 72.53 72.80 72.08 72.17 1498290
2015-06-26 72.60 73.07 72.21 72.29 992296
2015-06-29 71.56 71.75 70.55 70.59 1255443
2015-06-30 71.25 71.47 69.69 69.81 1575946
2015-07-01 70.36 70.96 70.13 70.25 1181669
2015-07-02 70.04 70.37 69.51 70.06 1053940
2015-07-06 69.40 69.57 69.00 69.42 1706405
2015-07-07 69.39 70.35 68.50 70.16 1320528
2015-07-08 70.30 71.17 69.79 70.09 1869570
2015-07-09 71.17 71.71 70.66 71.19 1999085
2015-07-10 72.03 72.29 70.81 71.09 912909
2015-07-13 71.40 72.38 71.13 72.17 1679473
2015-07-14 72.22 72.22 71.40 71.64 1112525
2015-07-15 71.77 72.08 71.18 71.68 1074995
2015-07-16 72.20 72.38 71.92 72.18 784640
2015-07-17 71.80 72.18 71.34 71.65 1913241
2015-07-20 71.60 72.05 71.44 71.72 828903
2015-07-21 71.74 72.34 71.05 71.32 686405
2015-07-22 71.27 71.94 71.17 71.36 739988
2015-07-23 71.26 71.26 70.70 70.82 1164751
2015-07-24 70.86 71.01 69.68 70.00 715848
2015-07-27 69.52 69.71 68.57 69.54 1404169
2015-07-28 69.64 69.71 68.63 69.31 1337062
2015-07-29 69.59 70.20 69.10 70.04 2291565
2015-07-30 69.57 70.17 69.07 70.07 1197652
2015-07-31 70.20 71.21 69.88 71.14 1477960
2015-08-03 71.11 71.35 69.67 70.18 1653457
2015-08-04 70.21 70.25 69.47 69.59 1699585
2015-08-05 69.89 70.70 69.76 70.41 3451091
2015-08-06 72.30 74.10 71.82 73.76 3842170
2015-08-07 73.49 73.49 72.39 72.99 1695788
2015-08-10 73.43 73.64 72.49 72.75 1244498
2015-08-11 72.16 72.88 71.83 72.52 1556266
2015-08-12 71.96 72.42 71.69 72.23 1119371
2015-08-13 72.17 72.41 71.48 71.62 834333
2015-08-14 71.52 71.82 70.85 71.63 681341
2015-08-17 71.27 73.26 71.06 73.23 1830903
2015-08-18 73.16 74.33 73.12 73.27 1557779
2015-08-19 72.96 73.75 72.45 73.40 1710178
2015-08-20 72.77 72.84 71.98 71.99 1617302
2015-08-21 71.43 71.64 69.98 69.98 2144111
2015-08-24 66.52 68.00 63.91 66.48 5042889
2015-08-25 68.03 68.18 65.14 65.19 2716144
2015-08-26 66.50 66.80 64.62 66.68 2206175
2015-08-27 67.03 68.05 66.14 67.10 1596857
2015-08-28 66.83 67.39 66.65 67.14 1147640
2015-08-31 67.05 68.78 67.03 68.09 1813684
2015-09-01 66.83 67.32 66.01 66.30 1823671
2015-09-02 66.96 67.17 65.77 66.80 1347246
2015-09-03 66.87 67.93 66.72 66.96 1606253
2015-09-04 66.46 67.95 66.06 67.27 1596163
2015-09-08 68.25 69.41 68.02 69.29 2054645
2015-09-09 69.80 69.91 68.27 68.44 1461926
2015-09-10 68.49 69.75 68.05 69.26 1545665
2015-09-11 68.97 69.38 68.28 69.35 1507633
2015-09-14 69.35 69.55 68.85 69.09 1347141
2015-09-15 69.42 72.71 68.83 72.64 3844146
2015-09-16 80.70 83.30 80.30 82.98 20381687
2015-09-17 82.80 83.75 81.70 82.60 7079671
2015-09-18 81.52 84.52 81.52 84.38 7130496
2015-09-21 85.76 85.79 83.39 83.67 3932186
2015-09-22 82.81 83.41 81.30 82.89 3324472
2015-09-23 82.95 83.46 82.61 82.79 3151026
2015-09-24 82.24 82.65 80.80 81.11 3224593
2015-09-25 81.70 82.83 81.63 82.30 2112556
2015-09-28 82.50 84.57 82.01 82.39 4958808
2015-09-29 82.58 83.35 80.16 82.00 5460099
2015-09-30 83.04 83.87 81.79 83.02 2535180
2015-10-01 83.02 83.82 82.56 83.24 2271087
2015-10-02 82.46 83.86 81.99 83.84 2256892
2015-10-05 84.40 85.05 83.85 84.26 2669168
2015-10-06 82.23 82.84 80.95 80.99 4301837
2015-10-07 81.50 82.27 79.46 82.21 4056887
2015-10-08 81.98 82.68 80.13 82.00 3751736
2015-10-09 81.92 82.42 81.37 81.61 3787612
2015-10-12 82.50 82.87 78.17 78.75 5811483
2015-10-13 86.74 89.00 85.72 86.58 14511841
2015-10-14 86.80 86.98 85.42 86.00 3207818
2015-10-15 86.41 87.95 86.03 87.76 3588467
2015-10-16 88.03 88.41 87.31 88.30 2706289
2015-10-19 88.28 88.80 87.87 88.13 2058759
2015-10-20 88.13 88.69 87.58 88.50 1694889
2015-10-21 88.60 88.89 87.65 87.91 1414620
2015-10-22 88.04 88.77 87.80 88.07 1704125
2015-10-23 88.69 88.69 87.53 88.48 1803640
2015-10-26 88.28 88.68 87.56 88.24 1007541
2015-10-27 87.89 88.07 86.28 86.71 1659466
2015-10-28 86.84 88.32 86.84 87.97 1928913
2015-10-29 87.97 88.49 87.13 87.49 1118712
2015-10-30 87.95 88.64 87.12 88.10 1328758
2015-11-02 88.07 88.83 87.67 88.71 1317654
2015-11-03 88.25 88.64 87.46 87.90 2545482
2015-11-04 87.90 88.20 86.66 87.42 1890250
2015-11-05 87.28 88.48 86.12 87.82 1243664
2015-11-06 87.33 87.91 86.00 87.57 1423633
2015-11-09 87.41 87.70 86.51 87.36 1897580
2015-11-10 87.32 90.59 86.66 88.31 5595431
2015-11-11 88.15 93.35 87.20 92.19 10523382
2015-11-12 91.86 94.63 91.45 92.12 5049199
2015-11-13 91.61 94.26 91.51 93.81 3859020
2015-11-16 94.32 95.16 92.91 93.88 2882599
2015-11-17 94.35 95.49 93.88 95.13 2437145
2015-11-18 95.36 95.74 93.32 94.09 1968454
2015-11-19 94.41 94.41 93.13 93.88 2249187
2015-11-20 94.36 94.51 92.39 92.50 2214664
2015-11-23 93.15 93.41 91.99 92.25 2020644
2015-11-24 92.21 92.66 91.62 92.11 1818197
2015-11-25 92.24 92.97 92.03 92.50 2367706
2015-11-27 92.77 93.72 92.29 93.37 659221
2015-11-30 93.38 94.15 91.95 92.03 1644450
2015-12-01 92.34 93.54 92.27 93.17 1193313
2015-12-02 93.00 93.33 92.37 92.75 1236158
2015-12-03 92.70 93.19 91.41 91.96 2261710
2015-12-04 92.00 95.51 91.99 95.14 2537943
2015-12-07 95.22 95.24 94.24 94.75 1278353
2015-12-08 94.28 94.81 92.75 94.59 2175793
2015-12-09 94.21 95.13 93.24 93.72 1132821
2015-12-10 93.60 94.18 93.00 93.39 1096639
2015-12-11 92.22 93.93 92.01 92.68 2142128
2015-12-14 92.55 93.15 90.93 91.91 1948849
2015-12-15 92.75 94.39 92.19 93.72 1955896
2015-12-16 94.02 94.55 92.56 94.16 1921985
2015-12-17 94.17 95.13 93.26 93.72 1042925
2015-12-18 93.28 93.62 92.50 92.55 1866831
2015-12-21 93.39 93.41 92.29 92.73 1240826
2015-12-22 93.07 93.51 92.19 93.14 1247852
2015-12-23 93.42 93.98 92.91 93.96 903216
2015-12-24 94.05 94.41 93.76 93.98 454798
2015-12-28 93.54 93.54 92.78 93.44 686891
2015-12-29 93.99 95.04 93.77 94.89 912541
2015-12-30 95.02 95.03 94.19 94.54 808057
2015-12-31 94.20 94.64 93.85 93.92 758752
2016-01-04 92.97 92.97 91.43 92.29 2293670
2016-01-05 92.54 93.10 91.58 92.64 1824330
2016-01-06 91.62 91.83 90.36 90.80 2187681
2016-01-07 89.92 91.52 89.80 90.35 2491306
2016-01-08 90.46 90.87 88.97 89.22 1675831
2016-01-11 89.42 90.12 87.86 88.47 1810372
2016-01-12 89.08 89.70 88.52 89.58 2248924
2016-01-13 89.67 89.95 87.41 87.59 2380222
2016-01-14 87.65 88.49 84.74 86.74 4253767
2016-01-15 85.15 86.29 83.83 86.03 3435217
2016-01-19 87.03 87.67 86.03 87.20 2154112
2016-01-20 86.41 86.99 85.31 86.27 3143795
2016-01-21 87.46 87.63 86.04 86.57 2463308
2016-01-22 87.91 90.10 87.86 88.90 1702655
2016-01-25 88.52 88.80 87.49 87.60 1396211
2016-01-26 87.77 88.74 86.93 87.76 2159199
2016-01-27 85.16 89.43 84.40 87.75 3755893
2016-01-28 88.14 89.56 87.80 88.45 2743924
2016-01-29 88.47 90.97 88.05 90.48 20928859
2016-02-01 90.50 92.41 90.08 91.91 4964341
2016-02-02 91.46 91.64 90.59 91.55 2676738
2016-02-03 91.84 91.90 88.94 89.97 2231749
2016-02-04 89.96 89.96 86.89 87.63 3073980
2016-02-05 87.33 87.73 86.08 86.95 2917071
2016-02-08 86.00 86.18 83.80 83.90 5427756
2016-02-09 83.63 85.30 83.03 83.87 3343821
2016-02-10 84.53 85.24 84.08 84.18 1869538
2016-02-11 82.77 84.20 80.78 83.63 2993169
2016-02-12 83.50 84.64 83.30 84.14 2057008
2016-02-16 85.28 85.29 83.46 84.66 2386940
2016-02-17 85.28 86.52 84.73 86.24 1963333
2016-02-18 86.00 86.10 84.66 84.73 2149315
2016-02-19 84.73 85.60 84.24 85.55 1383601
2016-02-22 85.69 86.99 85.60 86.83 1506755
2016-02-23 86.43 87.42 85.23 85.60 1699959
2016-02-24 85.14 86.26 84.64 86.14 1207129
2016-02-25 85.80 86.65 85.19 86.63 1068376
2016-02-26 86.61 86.88 85.03 85.19 1225486
2016-02-29 85.15 86.44 84.94 85.27 2842996
2016-03-01 86.09 86.97 85.59 86.54 1302814
2016-03-02 86.15 86.66 85.43 86.63 1487480
2016-03-03 86.40 88.54 86.12 88.54 1813652
2016-03-04 88.99 90.35 88.81 90.22 2077272
2016-03-07 89.95 90.65 89.01 89.33 1516136
2016-03-08 88.80 89.16 88.03 88.40 969068
2016-03-09 88.60 90.53 88.24 90.38 1395144
2016-03-10 90.78 91.92 90.33 91.81 1685642
2016-03-11 91.99 92.76 91.12 92.46 1976015
2016-03-14 92.17 92.70 90.33 92.50 1330551
2016-03-15 92.35 92.95 92.01 92.80 1090478
2016-03-16 92.25 93.38 91.90 93.19 1255682
2016-03-17 93.37 94.61 93.37 94.43 1163711
2016-03-18 94.43 94.49 93.12 93.46 2440920
2016-03-21 93.71 93.76 92.61 93.52 1128501
2016-03-22 93.56 94.92 93.08 94.83 1415246
2016-03-23 94.92 95.71 94.32 95.52 1690511
2016-03-24 94.63 95.32 94.56 95.31 1228668
2016-03-28 95.30 96.20 94.94 95.40 1005104
2016-03-29 95.05 96.12 94.88 96.11 1210115
2016-03-30 96.75 97.00 95.91 96.07 908642
2016-03-31 95.90 96.94 95.60 96.18 1530075
2016-04-01 95.46 97.03 95.29 96.95 1339597
2016-04-04 96.71 97.25 95.68 96.01 1400322
2016-04-05 95.12 95.25 93.55 93.98 1494479
2016-04-06 94.07 94.30 93.00 93.99 1651391
2016-04-07 92.91 93.25 91.88 92.30 1400636
2016-04-08 91.44 93.24 91.17 93.12 1827696
2016-04-11 93.40 93.90 92.75 92.85 972433
2016-04-12 92.73 93.37 92.35 92.87 1324196
2016-04-13 93.33 93.44 92.52 92.92 1001224
2016-04-14 92.84 96.41 92.46 95.73 2900578
2016-04-15 96.00 96.92 95.25 96.88 1807948
2016-04-18 96.48 96.93 96.00 96.68 941336
2016-04-19 97.15 98.27 96.70 97.75 1466617
2016-04-20 97.43 97.65 96.55 96.78 867808
2016-04-21 96.34 96.60 95.12 95.52 1218770
2016-04-22 95.10 95.75 94.10 95.63 1012805
2016-04-25 95.63 96.50 94.93 96.44 985601
2016-04-26 96.84 96.84 95.77 96.00 980280
2016-04-27 96.12 96.64 95.00 95.81 1176271
2016-04-28 95.02 95.97 94.94 95.67 1170593
2016-04-29 95.49 96.60 95.02 95.63 1375382
2016-05-02 95.56 97.14 95.35 96.77 2070083
2016-05-03 96.77 99.45 96.05 98.31 2772140
2016-05-04 97.77 98.88 96.80 98.17 1595563
2016-05-05 98.39 98.71 97.89 98.47 1024317
2016-05-06 98.41 98.53 97.34 98.30 683254
2016-05-09 98.38 99.49 98.27 99.13 992968
2016-05-10 99.34 100.28 98.85 99.94 1028972
2016-05-11 100.02 100.45 99.25 99.49 688327
2016-05-12 100.10 100.10 98.88 99.73 901611
2016-05-13 99.67 99.85 98.40 98.76 936560
2016-05-16 98.97 100.23 98.79 99.81 752198
2016-05-17 99.66 100.04 97.85 98.22 1344290
2016-05-18 97.92 98.05 96.42 96.71 1862174
2016-05-19 96.71 97.57 96.00 97.49 859395
2016-05-20 97.86 97.86 96.40 96.72 1258912
2016-05-23 96.64 97.46 96.17 97.22 679945
2016-05-24 97.79 99.41 97.46 99.17 1022520
2016-05-25 99.19 100.16 97.91 99.43 878258
2016-05-26 99.32 100.11 98.76 99.36 712280
2016-05-27 99.42 100.62 99.04 100.20 1006664
2016-05-31 100.31 100.48 98.77 99.18 1529464
2016-06-01 99.22 102.18 99.22 101.76 2411205
2016-06-02 101.82 101.97 100.94 101.94 902472
2016-06-03 101.42 102.60 101.42 102.47 830135
2016-06-06 102.77 103.07 102.13 102.96 631686
2016-06-07 103.03 103.07 101.42 101.71 1575850
2016-06-08 101.69 103.75 101.69 103.60 1551034
2016-06-09 102.85 103.64 102.48 103.38 1438662
2016-06-10 102.90 104.15 102.66 103.69 2208195
2016-06-13 103.22 104.12 101.50 101.58 2111180
2016-06-14 101.30 101.52 99.20 100.55 1964823
2016-06-15 100.90 101.24 100.01 100.18 1386362
2016-06-16 99.82 100.94 99.43 100.84 996675
2016-06-17 101.08 101.17 99.86 100.31 1474917
2016-06-20 101.71 102.13 101.05 101.05 1068889
2016-06-21 101.15 102.24 101.10 102.07 926896
2016-06-22 102.39 102.70 101.41 101.51 764108
2016-06-23 102.35 102.71 101.66 101.95 773844
2016-06-24 98.54 99.52 97.30 98.08 3631881
2016-06-27 97.47 98.06 95.57 96.18 2195682
2016-06-28 97.35 98.58 95.70 96.64 2374050
2016-06-29 97.58 99.04 96.80 98.44 2764074
2016-06-30 99.20 102.31 98.56 101.13 2938321
2016-07-01 101.73 102.16 100.61 100.74 1066597
2016-07-05 100.97 101.09 100.27 100.44 997515
2016-07-06 99.80 101.53 99.10 101.27 1416190
2016-07-07 101.09 101.51 99.62 99.85 1153211
2016-07-08 101.22 102.66 100.41 102.56 1566187
2016-07-11 102.46 102.54 101.48 101.62 1186689
2016-07-12 101.62 102.07 100.94 101.40 1417182
2016-07-13 102.01 102.15 101.15 101.20 1486030
2016-07-14 101.34 101.72 98.60 98.76 2854091
2016-07-15 98.96 99.40 97.47 98.53 3047905
2016-07-18 98.61 99.21 97.51 99.11 1828922
2016-07-19 98.80 99.04 97.96 98.03 1864656
2016-07-20 98.35 101.29 97.12 100.80 4759929
2016-07-21 100.37 100.77 99.60 100.13 1637296
2016-07-22 100.43 102.24 100.38 101.67 1647298
2016-07-25 101.87 101.92 100.84 101.17 1398681
2016-07-26 100.50 100.64 98.03 98.11 3368799
2016-07-27 97.61 97.62 89.40 93.13 16847673
2016-07-28 93.32 98.72 93.32 97.75 8862536
2016-07-29 99.30 103.84 99.24 102.16 10798654
2016-08-01 102.16 102.16 100.40 100.85 2623893
2016-08-02 100.95 102.12 99.59 100.79 2675917
2016-08-03 100.43 100.63 99.04 99.65 1423039
2016-08-04 100.01 100.77 99.51 99.90 1320880
2016-08-05 99.90 100.64 98.80 99.07 1394690
2016-08-08 99.33 99.33 98.25 98.99 964673
2016-08-09 99.22 100.01 98.68 99.39 1342206
2016-08-10 99.81 99.94 99.00 99.59 989834
2016-08-11 99.94 100.08 99.43 99.57 1116286
2016-08-12 99.34 100.19 98.87 99.79 791024
2016-08-15 99.86 100.17 98.93 98.95 1633342
2016-08-16 98.76 99.42 98.31 98.92 1101646
2016-08-17 99.03 99.55 98.24 99.12 1571430
2016-08-18 99.29 99.52 98.44 99.00 1500935
2016-08-19 98.68 99.53 98.45 99.34 1743258
2016-08-22 99.29 100.07 98.75 99.75 1554783
2016-08-23 99.86 100.43 99.46 100.13 1218767
2016-08-24 100.15 101.13 100.15 100.65 1228540
2016-08-25 100.65 101.39 100.35 101.01 1313268
2016-08-26 101.46 102.88 101.33 101.47 1426948
2016-08-29 101.43 103.41 101.43 103.33 1655282
2016-08-30 103.41 103.41 102.33 103.11 1412324
2016-08-31 103.24 103.35 101.78 102.32 1246600
2016-09-01 102.09 102.68 101.54 102.47 1189948
2016-09-02 102.74 104.45 102.72 104.21 1439924
2016-09-06 104.14 106.65 104.12 106.61 2023878
2016-09-07 106.23 107.55 105.78 105.93 1651801
2016-09-08 105.89 106.00 104.23 104.32 2108013
2016-09-09 103.37 103.91 101.33 101.34 1991488
2016-09-12 101.52 103.89 101.05 103.73 2081742
2016-09-13 103.21 103.55 101.29 101.54 1822305
2016-09-14 101.71 103.16 101.71 102.36 1852543
2016-09-15 102.06 104.31 102.06 103.66 2183649
2016-09-16 102.90 103.28 102.17 102.80 1443585
2016-09-19 102.93 103.34 102.24 102.58 1132214
2016-09-20 102.58 102.97 102.06 102.20 1451716
2016-09-21 103.22 105.36 102.92 105.15 2079603
2016-09-22 105.50 107.24 105.50 106.78 1780010
2016-09-23 106.82 107.05 105.69 105.97 1373903
2016-09-26 105.37 105.74 103.76 104.26 2081290
2016-09-27 104.78 108.39 104.45 107.53 3524542
2016-09-28 110.61 111.24 108.50 109.61 5446761
2016-09-29 109.52 109.55 108.35 108.44 2322315
2016-09-30 108.69 110.40 107.68 109.80 3028348
2016-10-03 109.24 109.88 108.02 108.68 1929985
2016-10-04 108.96 109.67 107.62 107.82 1680129
2016-10-05 107.97 108.38 107.50 107.78 1541034
2016-10-06 107.30 108.13 107.10 107.73 1074272
2016-10-07 108.00 108.31 106.45 107.65 1207615
2016-10-10 108.62 110.66 108.62 109.83 1801271
2016-10-11 110.06 110.20 108.63 109.84 2079104
2016-10-12 109.84 110.49 109.51 110.25 1265923
2016-10-13 110.47 111.09 109.80 110.65 1515583
2016-10-14 111.27 112.19 111.02 111.25 1687375
2016-10-17 111.50 111.98 110.31 110.39 1134508
2016-10-18 111.10 111.10 110.03 110.11 1150522
2016-10-19 110.00 110.49 109.04 109.09 1679125
2016-10-20 109.68 110.07 108.17 108.53 1924604
2016-10-21 108.40 108.70 107.61 108.63 1763042
2016-10-24 108.78 109.00 107.92 108.30 1221517
2016-10-25 108.26 108.69 107.78 108.10 2047256
2016-10-26 108.00 108.00 106.09 106.11 1439980
2016-10-27 106.62 106.82 104.77 104.86 1901398
2016-10-28 104.02 105.43 103.32 104.49 1943065
2016-10-31 104.49 105.22 103.51 103.81 2236464
2016-11-01 102.70 109.37 101.81 105.31 6877587
2016-11-02 104.88 105.19 103.55 103.65 2462004
2016-11-03 103.98 104.22 101.90 103.02 1918741
2016-11-04 103.36 104.00 102.62 102.81 1448496
2016-11-07 103.93 105.12 103.86 105.00 1789851
2016-11-08 104.51 106.35 104.49 105.88 1819042
2016-11-09 103.11 104.62 102.70 103.09 2326846
2016-11-10 102.13 102.64 98.21 99.66 4565616
2016-11-11 99.44 99.83 98.22 99.05 1674892
2016-11-14 98.80 98.81 96.09 96.82 2878633
2016-11-15 97.12 98.15 97.07 97.72 1783124
2016-11-16 97.46 97.92 96.40 97.51 1219079
2016-11-17 97.35 98.00 97.25 97.94 1098039
2016-11-18 97.29 97.82 96.55 96.83 1480545
2016-11-21 97.07 98.96 97.07 98.55 1408930
2016-11-22 98.84 100.34 98.46 99.98 1881962
2016-11-23 100.03 100.34 98.49 98.89 1222197
2016-11-25 98.83 100.77 98.41 99.74 716927
2016-11-28 99.34 100.21 98.79 99.83 1527031
2016-11-29 99.65 100.51 99.52 100.05 1233125
2016-11-30 99.64 100.25 98.03 98.03 1819359
2016-12-01 97.73 98.25 94.10 94.66 3214603
2016-12-02 94.96 95.85 94.74 95.63 1796031
2016-12-05 95.63 96.72 95.23 95.53 1732765
2016-12-06 95.52 95.70 94.85 95.48 1485198
2016-12-07 95.64 97.39 95.28 97.13 2130670
2016-12-08 96.90 98.41 96.31 98.11 1602030
2016-12-09 98.43 99.09 98.21 99.04 1135737
2016-12-12 98.73 99.81 98.70 99.40 1757616
2016-12-13 100.14 100.43 99.53 99.83 1676526
2016-12-14 99.95 100.25 98.21 98.80 1648453
2016-12-15 97.77 98.64 97.38 97.48 1857201
2016-12-16 97.75 98.49 97.01 97.85 2058892
2016-12-19 98.19 98.52 97.00 97.59 1144401
2016-12-20 97.34 97.59 95.47 96.01 1529691
2016-12-21 96.36 97.52 96.23 97.31 1122219
2016-12-22 96.93 97.36 96.09 96.84 684266
2016-12-23 97.15 97.89 96.58 97.74 611617
2016-12-27 97.68 98.04 97.33 97.49 600919
2016-12-28 97.35 97.58 96.67 96.96 569204
2016-12-29 97.29 98.10 97.21 98.02 624625
2016-12-30 98.31 98.38 96.99 97.31 999454
2017-01-03 97.89 98.59 97.22 97.88 1105063
2017-01-04 98.43 99.52 98.22 99.41 1213369
2017-01-05 99.48 100.28 99.01 99.68 2072718
2017-01-06 99.67 100.21 99.32 99.79 880151
2017-01-09 99.68 99.68 97.93 98.28 1347704
2017-01-10 98.33 98.71 95.88 96.41 2558125
2017-01-11 96.49 96.95 95.61 95.67 1591202
2017-01-12 95.39 95.72 94.85 95.43 2101483
2017-01-13 96.12 97.79 95.87 97.62 1608380
2017-01-17 97.53 98.84 97.53 97.91 1339402
2017-01-18 98.00 99.22 97.93 98.20 1138538
2017-01-19 97.99 98.47 97.42 97.54 993586
2017-01-20 97.96 98.14 97.14 97.62 908163
2017-01-23 97.06 97.63 95.84 96.19 1698117
2017-01-24 96.19 97.27 94.50 96.88 2209321
2017-01-25 97.30 97.85 96.69 96.99 2238881
2017-01-26 97.09 97.44 95.93 96.04 1304976
2017-01-27 95.99 96.46 95.18 95.35 1017448
2017-01-30 95.51 95.54 94.42 95.47 1179788
2017-01-31 95.24 96.69 94.91 96.52 1299295
2017-02-01 96.35 96.98 95.66 96.42 1300455
2017-02-02 96.88 97.21 95.89 95.95 1094598
2017-02-03 96.62 97.67 96.13 97.00 1519722
2017-02-06 97.13 97.13 96.21 96.48 1904311
2017-02-07 96.40 96.62 94.51 94.89 3250780
2017-02-08 94.91 96.72 94.65 95.62 2693851
2017-02-09 95.71 96.93 95.34 96.67 1655168
2017-02-10 96.67 96.94 95.87 95.95 1562382
2017-02-13 96.39 96.56 95.67 96.21 1653209
2017-02-14 97.17 100.10 94.12 99.50 4140293
2017-02-15 99.00 99.35 98.32 99.03 2634823
2017-02-16 98.81 100.33 98.52 99.80 1864863
2017-02-17 99.92 102.14 99.63 101.59 2856531
2017-02-21 101.14 101.91 100.29 100.53 2355679
2017-02-22 100.15 100.81 99.76 100.22 1062457
2017-02-23 100.00 101.18 99.86 99.64 1036330
2017-02-24 99.80 101.17 98.92 101.02 1729522
2017-02-27 100.70 100.85 99.32 99.52 1634084
2017-02-28 99.79 100.70 99.05 100.39 1657121
2017-03-01 100.47 100.89 99.61 99.66 1325826
2017-03-02 98.97 99.55 98.41 98.49 1430743
2017-03-03 98.35 99.86 98.26 99.85 1912114
2017-03-06 99.50 99.65 98.15 98.23 987212
2017-03-07 98.23 98.37 96.79 96.99 1546043
2017-03-08 96.76 97.18 96.25 96.77 1952768
2017-03-09 96.63 97.13 96.22 96.79 1298885
2017-03-10 97.37 97.50 96.47 97.10 854361
2017-03-13 96.82 97.55 96.65 97.49 1494259
2017-03-14 97.55 98.12 97.00 97.11 735826
2017-03-15 97.14 98.33 97.00 97.90 981482
2017-03-16 97.98 98.49 97.63 98.23 980333
2017-03-17 98.75 99.37 97.02 98.38 1612338
2017-03-20 98.60 98.87 97.98 98.64 1303656
2017-03-21 98.75 99.65 97.98 98.03 1820668
2017-03-22 98.25 98.45 97.36 97.51 887145
2017-03-23 97.09 97.92 97.06 97.25 872850
2017-03-24 97.29 97.73 96.74 97.02 586677
2017-03-27 96.59 96.98 96.14 96.46 1032123
2017-03-28 96.25 96.57 95.49 96.30 1392545
2017-03-29 96.17 96.74 95.75 96.66 1115744
2017-03-30 96.21 96.56 95.50 95.57 1307644
2017-03-31 95.35 96.18 95.20 95.71 1453659
2017-04-03 95.98 96.27 95.18 95.46 1328255
2017-04-04 95.28 95.75 94.60 95.59 1538493
2017-04-05 95.46 96.24 95.11 95.46 1446521
2017-04-06 95.62 97.00 95.60 96.00 1449565
2017-04-07 95.86 96.23 95.18 95.37 995676
2017-04-10 95.26 96.10 95.06 95.89 827382
2017-04-11 95.77 95.77 94.71 95.58 1092248
2017-04-12 95.53 95.72 95.17 95.56 835178
2017-04-13 95.50 95.61 94.56 94.56 855934
2017-04-17 94.78 95.18 94.47 95.13 676050
2017-04-18 94.98 96.60 94.72 96.32 1176139
2017-04-19 96.32 96.62 95.76 96.16 1473911
2017-04-20 95.48 95.59 94.60 95.05 1607301
2017-04-21 94.98 95.20 94.58 94.86 1807561
2017-04-24 95.62 96.41 95.49 96.04 1185048
2017-04-25 96.34 96.97 96.32 96.52 1215874
2017-04-26 96.43 96.77 95.79 95.83 972039
2017-04-27 96.20 96.65 95.56 95.78 1319759
2017-04-28 95.76 96.05 95.17 95.89 958499
2017-05-01 95.94 96.45 95.23 95.26 926029
2017-05-02 95.22 95.70 94.48 95.36 1962423
2017-05-03 92.02 93.04 89.27 90.89 8211217
2017-05-04 90.73 93.35 90.39 91.73 3582399
2017-05-05 92.31 93.22 92.16 93.12 1983109
2017-05-08 93.43 94.00 93.10 93.93 2386852
2017-05-09 93.68 93.89 92.59 92.80 1274377
2017-05-10 92.67 92.87 92.24 92.82 933256
2017-05-11 92.58 93.51 92.50 93.49 1116419
2017-05-12 93.46 93.99 93.03 93.74 1307387
2017-05-15 93.50 94.28 93.50 94.08 960345
2017-05-16 94.05 94.60 93.96 94.07 968034
2017-05-17 93.71 94.50 92.81 93.03 1443131
2017-05-18 92.85 92.86 92.30 92.52 1656162
2017-05-19 92.87 94.22 92.54 94.13 1968849
2017-05-22 94.61 95.50 94.29 95.17 2202431
2017-05-23 95.31 95.52 94.31 94.85 2302385
2017-05-24 94.69 94.91 94.01 94.44 1376901
2017-05-25 94.96 95.19 94.45 94.25 1543504
2017-05-26 94.08 96.05 93.81 95.78 1733984
2017-05-30 95.41 95.80 94.78 95.28 1608991
2017-05-31 95.50 96.29 94.54 94.79 2960851
2017-06-01 95.01 96.59 95.01 96.59 1786625
2017-06-02 96.88 97.38 96.42 96.86 1003977
2017-06-05 96.38 96.56 95.62 96.25 1816798
2017-06-06 96.14 96.59 95.82 96.02 1019662
2017-06-07 95.99 97.50 88.32 89.78 9451735
2017-06-08 89.56 89.95 86.03 87.16 8588640
2017-06-09 86.80 87.42 86.15 87.40 3918250
2017-06-12 87.20 88.53 86.88 88.26 3622132
2017-06-13 88.45 89.23 88.00 88.98 2734612
2017-06-14 89.33 89.77 87.73 88.12 2065967
2017-06-15 87.80 87.98 87.24 87.64 2087759
2017-06-16 87.66 87.84 85.99 86.85 3149234
2017-06-19 87.06 87.06 85.91 86.58 3072489
2017-06-20 86.47 87.21 86.40 86.66 1596419
2017-06-21 86.50 86.86 85.59 85.77 1376508
2017-06-22 85.71 86.30 85.46 85.95 1684872
2017-06-23 85.98 86.71 85.76 86.50 1770583
2017-06-26 86.94 87.17 86.35 86.35 1161766
2017-06-27 86.40 86.59 85.77 86.38 1257901
2017-06-28 86.78 87.82 86.50 87.42 1497489
2017-06-29 87.41 87.41 85.90 86.46 1312029
2017-06-30 86.86 86.96 86.30 86.34 1015629
2017-07-03 86.68 86.98 86.19 86.41 516340
2017-07-05 86.15 86.69 85.92 86.44 1720014
2017-07-06 86.32 86.86 86.04 86.20 1011419
2017-07-07 86.20 86.72 85.84 86.13 1330451
2017-07-10 86.55 86.73 85.55 85.61 836984
2017-07-11 85.56 86.27 85.34 85.92 988477
2017-07-12 86.71 87.56 86.26 86.75 2657325
2017-07-13 87.04 87.33 86.42 86.99 1921760
2017-07-14 87.28 88.03 87.11 87.89 983437
2017-07-17 88.04 88.22 87.47 87.51 974418
2017-07-18 87.70 87.80 87.22 87.62 665047
2017-07-19 87.75 88.59 87.32 88.53 1312404
2017-07-20 88.62 88.91 87.49 87.54 1253157
2017-07-21 87.51 88.12 87.29 87.98 1869012
2017-07-24 87.94 88.37 87.74 87.96 1334692
2017-07-25 87.97 88.87 87.80 88.58 1268239
2017-07-26 88.78 89.36 88.36 89.04 2105843
2017-07-27 89.60 90.50 89.11 89.57 1323159
2017-07-28 89.79 89.80 88.55 89.11 718049
2017-07-31 89.26 89.36 88.67 88.98 874110
2017-08-01 89.10 89.51 88.80 89.19 1498609
2017-08-02 93.61 94.02 90.76 91.83 2702167
2017-08-03 91.70 92.54 90.80 90.87 1566625
2017-08-04 90.98 91.34 90.12 90.51 1209019
2017-08-07 90.43 90.51 89.84 89.85 1288831
2017-08-08 89.93 91.14 89.91 90.66 1778206
2017-08-09 90.61 90.72 90.01 90.50 1131891
2017-08-10 90.00 90.71 89.47 90.20 1150126
2017-08-11 90.32 91.10 89.71 90.40 688645
2017-08-14 90.60 91.35 90.54 90.87 783523
2017-08-15 90.78 91.26 90.57 91.07 719780
2017-08-16 91.08 91.74 90.96 91.34 803751
2017-08-17 91.15 91.52 89.94 89.96 953274
2017-08-18 89.81 90.10 89.33 89.74 1091526
2017-08-21 89.79 90.13 89.51 89.73 470309
2017-08-22 89.78 90.17 88.30 89.02 1973792
2017-08-23 88.85 89.77 88.34 89.39 1441220
2017-08-24 89.09 89.87 88.27 89.81 3484328
2017-08-25 90.19 91.36 89.81 91.00 2467997
2017-08-28 91.04 91.12 89.11 89.08 3669640
2017-08-29 88.39 89.54 88.36 89.39 1102794
2017-08-30 89.43 89.98 89.43 89.63 711805
2017-08-31 89.87 90.40 89.59 89.75 1241757
2017-09-01 89.99 90.62 89.67 90.03 942548
2017-09-05 89.71 90.11 88.55 88.88 1290177
2017-09-06 89.02 89.34 88.36 88.72 1987808
2017-09-07 88.87 89.17 87.83 87.94 1547363
2017-09-08 88.08 88.42 87.64 88.25 1786669
2017-09-11 88.55 89.55 88.40 89.41 1194256
2017-09-12 89.56 90.25 89.24 89.70 679328
2017-09-13 88.89 89.37 88.28 88.58 1717861
2017-09-14 88.41 89.13 87.68 87.77 1139056
2017-09-15 87.48 87.88 86.66 87.25 1724263
2017-09-18 87.25 87.25 85.89 86.13 1407280
2017-09-19 86.14 86.42 85.21 85.47 1094919
2017-09-20 85.25 85.58 83.18 83.48 1777846
2017-09-21 83.55 83.55 82.14 82.81 1537546
2017-09-22 82.81 83.20 82.51 82.81 1475921
2017-09-25 82.83 83.00 81.91 82.22 2207293
2017-09-26 82.19 82.87 81.94 82.35 1231235
2017-09-27 82.22 82.35 81.57 81.86 1460416
2017-09-28 81.69 81.99 80.92 81.35 1677838
2017-09-29 81.56 82.30 81.41 81.64 1614086
2017-10-02 81.77 82.22 81.42 82.02 2365345
2017-10-03 82.23 82.64 81.70 81.92 999157
2017-10-04 81.93 83.72 81.93 83.18 1192666
2017-10-05 83.69 84.16 82.96 83.11 1469500
2017-10-06 82.80 83.25 82.68 83.18 867291
2017-10-09 83.15 83.39 82.08 82.26 16550591
2017-10-10 82.36 84.09 82.36 83.97 1670766
2017-10-11 83.95 84.28 83.69 84.14 1790121
2017-10-12 83.92 84.39 83.78 84.35 806895
2017-10-13 84.72 84.91 83.45 83.59 1236329
2017-10-16 83.42 83.87 82.51 82.75 1339116
2017-10-17 82.67 83.01 82.24 82.70 1354233
2017-10-18 82.99 83.06 82.46 82.60 1789293
2017-10-19 82.50 83.87 82.47 83.58 1640446
2017-10-20 83.86 83.86 82.99 83.25 1136562
2017-10-23 83.50 83.69 83.14 83.61 1301478
2017-10-24 83.41 83.67 82.85 83.57 846942
2017-10-25 83.44 83.44 81.21 82.26 2454313
2017-10-26 82.00 82.00 80.35 80.37 2008971
2017-10-27 80.15 80.27 78.10 78.43 2285318
2017-10-30 78.20 79.28 78.18 78.95 1497331
2017-10-31 79.24 80.96 79.12 80.87 2011939
2017-11-01 81.59 83.32 80.25 81.04 2502416
2017-11-02 80.75 80.86 78.50 79.08 2511305
2017-11-03 79.15 80.31 79.15 79.76 1290328
2017-11-06 79.63 79.85 78.63 78.89 1233937
2017-11-07 78.64 79.46 78.64 78.88 1197361
2017-11-08 79.20 79.81 78.61 79.63 1230227
2017-11-09 79.43 80.78 79.43 80.53 946567
2017-11-10 80.57 80.79 80.10 80.34 1292065
2017-11-13 80.16 81.23 80.16 80.84 982735
2017-11-14 80.50 81.25 80.12 80.52 861934
2017-11-15 80.50 82.00 78.70 78.79 1435504
2017-11-16 78.79 80.18 78.60 79.49 1207029
2017-11-17 79.24 79.97 78.88 79.68 748818
2017-11-20 79.48 79.67 79.05 79.20 1184464
2017-11-21 79.41 80.10 79.20 79.32 872716
2017-11-22 79.61 79.84 79.27 79.54 1473172
2017-11-24 79.93 79.93 79.49 79.67 293980
2017-11-27 79.59 79.73 78.92 79.38 951539
2017-11-28 79.36 79.67 78.37 78.17 1401896
2017-11-29 78.11 78.27 76.25 76.52 2000127
2017-11-30 76.51 78.22 76.28 78.10 2076827
2017-12-01 78.22 79.64 78.08 79.21 1485853
2017-12-04 79.56 81.00 79.01 80.51 1587080
2017-12-05 80.70 81.05 79.69 80.32 1248827
2017-12-06 80.57 81.38 80.36 79.95 1341099
2017-12-07 80.81 80.81 79.86 79.95 816454
2017-12-08 79.94 80.18 79.02 80.14 980217
2017-12-11 80.00 81.02 79.70 80.79 979191
2017-12-12 80.76 81.05 80.09 80.15 952831
2017-12-13 80.11 80.23 79.21 79.50 931450
2017-12-14 79.50 80.33 79.28 79.37 1062641
2017-12-15 79.58 80.55 79.44 79.80 2356576
2017-12-18 80.57 81.43 80.57 80.85 1516023
2017-12-19 81.17 81.47 80.63 80.70 1522781
2017-12-20 80.67 80.85 79.54 80.59 1105321
2017-12-21 80.70 81.56 80.58 81.18 1503646
2017-12-22 81.35 81.55 80.88 81.10 803132
2017-12-26 81.19 81.93 81.15 81.82 559036
2017-12-27 82.02 82.36 81.64 81.68 672235
2017-12-28 81.85 82.15 81.43 82.03 660417
2017-12-29 82.21 82.55 82.01 82.07 798746
2018-01-02 82.24 82.61 81.64 82.24 1135974
2018-01-03 81.91 82.30 81.25 81.45 1330913
2018-01-04 81.82 82.45 81.58 82.00 966046
2018-01-05 82.43 83.07 82.05 82.93 1206458
2018-01-08 82.86 84.23 82.56 83.82 1591963
2018-01-09 83.88 84.23 82.56 83.63 1442552
2018-01-10 83.79 85.76 83.69 85.21 1795025
2018-01-11 85.44 85.86 84.37 84.49 904066
2018-01-12 84.89 85.17 84.50 84.88 1191349
2018-01-16 85.04 85.08 84.39 84.72 1832599
2018-01-17 85.00 85.37 84.50 84.68 1090904
2018-01-18 84.66 84.66 83.10 83.25 1719584
2018-01-19 83.51 83.97 83.25 83.77 1225628
2018-01-22 83.71 84.12 83.36 84.06 1328662
2018-01-23 84.08 84.09 83.19 83.26 1047632
2018-01-24 83.58 84.10 83.16 83.89 885745
2018-01-25 83.90 84.17 83.30 83.79 905150
2018-01-26 83.67 84.44 83.25 84.39 978059
2018-01-29 84.13 84.63 83.47 83.48 805832
2018-01-30 83.45 84.22 83.43 83.48 979779
2018-01-31 83.69 84.18 83.18 84.02 1053694
2018-02-01 83.85 83.91 83.11 83.55 759700
2018-02-02 82.96 83.09 80.80 81.06 1242601
2018-02-05 80.44 81.58 77.35 77.68 1763517
2018-02-06 76.98 78.48 76.76 77.98 2208667
2018-02-07 77.61 78.21 75.79 76.16 2525070
2018-02-08 76.79 76.89 74.50 74.51 2568779
2018-02-09 74.84 75.27 72.71 74.21 2405149
2018-02-12 75.53 76.68 75.16 75.77 1989488
2018-02-13 75.62 76.09 74.11 75.70 1669864
2018-02-14 77.25 80.69 77.00 80.45 3886394
2018-02-15 80.49 81.86 79.15 81.74 2085987
2018-02-16 81.71 82.29 80.89 81.47 1706587
2018-02-20 81.06 81.27 79.71 79.75 1688130
2018-02-21 79.64 80.36 78.72 78.75 1814880
2018-02-22 78.95 79.74 78.00 78.45 2067572
2018-02-23 78.64 78.97 77.46 78.66 1387559
2018-02-26 78.78 79.48 76.73 77.93 1637416
2018-02-27 77.78 78.17 76.57 76.58 1301849
2018-02-28 77.02 77.07 75.97 76.25 1939149
2018-03-01 76.55 77.52 75.86 76.43 2203112
2018-03-02 76.62 78.40 76.31 78.34 1982352
2018-03-05 78.09 78.56 76.88 78.03 2339387
2018-03-06 78.34 78.91 77.82 78.79 1931208
2018-03-07 78.01 78.46 77.74 78.26 1151147
2018-03-08 78.69 80.69 78.54 80.55 2372339
2018-03-09 80.76 81.14 80.31 81.09 1812607
2018-03-12 81.25 81.96 80.57 80.96 1534932
2018-03-13 81.41 81.41 80.28 80.46 1476032
2018-03-14 80.81 81.22 80.31 81.10 1546774
2018-03-15 80.90 81.50 80.90 81.41 1884987
2018-03-16 81.68 81.78 79.13 80.19 3339540
2018-03-19 79.98 80.27 79.11 79.47 1516630
2018-03-20 79.59 79.83 76.80 76.88 2532379
2018-03-21 76.86 77.06 75.80 76.05 2009978
2018-03-22 75.56 76.09 74.17 74.39 2966628
2018-03-23 74.58 74.58 72.07 72.16 3167823
2018-03-26 73.00 74.25 72.53 73.91 2584872
2018-03-27 74.03 75.05 73.35 74.23 1853421
2018-03-28 74.63 76.53 74.40 75.41 2369615
2018-03-29 76.10 76.45 75.31 75.33 1385230
2018-04-02 75.31 75.46 72.92 73.09 1612955
2018-04-03 73.18 74.10 72.63 73.64 2390878
2018-04-04 72.81 74.34 72.30 74.10 3532171
2018-04-05 74.57 74.72 73.73 73.88 2112084
2018-04-06 73.50 74.53 72.77 73.16 2270739
2018-04-09 73.32 74.23 72.78 73.18 1416017
2018-04-10 73.59 74.12 73.17 73.99 1142679
2018-04-11 73.61 74.12 73.52 73.89 998637
2018-04-12 73.95 74.25 73.40 73.61 1358210
2018-04-13 73.82 74.00 72.80 72.98 2063321
2018-04-16 73.55 73.93 73.08 73.55 1278604
2018-04-17 73.09 73.78 72.34 73.71 1496634
2018-04-18 73.50 73.87 73.17 73.23 1131105
2018-04-19 73.08 73.41 72.32 73.06 1960745
2018-04-20 72.86 73.11 70.05 70.38 4500804
2018-04-23 70.35 71.95 70.23 71.92 2473571
2018-04-24 72.38 72.49 71.11 71.69 1506390
2018-04-25 71.45 71.99 71.12 71.91 1500690
2018-04-26 72.52 73.13 72.19 72.49 1995365
2018-04-27 72.70 72.88 71.86 72.30 1797605
2018-04-30 72.75 72.80 71.23 71.24 3297051
2018-05-01 71.23 71.76 70.37 71.68 3497524
2018-05-02 68.04 68.30 60.19 60.64 12433409
2018-05-03 60.63 63.29 59.32 59.40 5619630
2018-05-04 59.67 60.61 58.75 60.48 4126085
2018-05-07 60.48 61.05 59.13 59.63 4131133
2018-05-08 59.85 60.82 59.33 60.39 2400121
2018-05-09 60.40 61.09 59.99 61.07 1660589
2018-05-10 60.95 61.60 60.39 61.40 2474832
2018-05-11 61.33 61.46 60.35 60.72 1377104
2018-05-14 61.03 61.48 60.33 60.42 2085563
2018-05-15 59.86 60.49 59.57 60.05 2414126
2018-05-16 60.06 60.51 59.92 60.11 1914053
2018-05-17 59.94 60.50 59.81 60.26 2253340
2018-05-18 60.42 60.50 59.83 60.24 1538641
2018-05-21 60.50 60.84 60.23 60.40 1386348
2018-05-22 60.68 61.31 60.51 61.03 2469977
2018-05-23 61.11 61.93 60.83 61.71 1789645
2018-05-24 61.71 61.80 60.80 61.53 1865438
2018-05-25 61.29 61.99 61.03 61.43 2105529
2018-05-29 61.03 61.82 61.03 61.56 2200351
2018-05-30 61.95 62.67 61.56 62.35 1664417
2018-05-31 62.91 63.00 61.14 61.24 2619294
2018-06-01 61.64 62.00 61.32 61.61 1340286
2018-06-04 62.18 62.32 61.10 61.38 1327363
2018-06-05 61.38 61.57 60.83 61.10 2089570
2018-06-06 60.92 62.72 60.55 61.79 2884163
2018-06-07 61.48 62.91 61.45 62.62 2428189
2018-06-08 62.81 63.57 62.78 63.56 1460795
2018-06-11 63.74 64.91 63.52 64.67 3055455
2018-06-12 64.83 66.17 64.51 66.09 2345380
2018-06-13 66.19 67.07 65.62 66.10 2060471
2018-06-14 66.13 66.80 65.65 66.72 2069182
2018-06-15 66.73 67.98 66.48 67.89 3387983
2018-06-18 67.11 67.26 66.40 67.01 2586044
2018-06-19 66.69 67.79 66.50 67.62 1715413
2018-06-20 67.62 68.19 66.97 68.11 2782746
2018-06-21 68.22 68.25 67.17 67.47 1467468
2018-06-22 68.07 69.25 67.73 69.02 2578720
2018-06-25 69.00 70.96 68.99 69.79 2224114
2018-06-26 69.47 69.54 68.13 68.61 2009574
2018-06-27 68.23 69.05 67.57 67.79 1892009
2018-06-28 67.95 68.63 67.33 67.84 1643710
2018-06-29 67.95 68.66 67.37 68.04 1831633
2018-07-02 67.71 68.14 67.20 67.62 1101515
2018-07-03 67.76 68.17 67.27 67.69 846545
2018-07-05 68.32 69.78 68.09 69.70 2142536
2018-07-06 70.07 70.83 69.76 70.62 1623348
2018-07-09 70.66 70.95 69.67 69.82 1494204
2018-07-10 69.49 69.68 68.26 68.39 1991256
2018-07-11 68.53 68.90 67.44 68.61 3917601
2018-07-12 68.80 68.83 67.54 67.71 1407174
2018-07-13 67.75 68.32 67.55 68.10 1480828
2018-07-16 68.11 68.19 66.80 66.90 1858745
2018-07-17 66.55 67.88 66.45 67.00 4919242
2018-07-18 66.88 67.04 63.76 64.35 3399071
2018-07-19 63.99 64.45 63.51 63.87 4053033
2018-07-20 64.18 64.18 62.64 62.85 4208831
2018-07-23 62.51 63.66 62.50 63.24 2160588
2018-07-24 62.75 64.87 62.75 64.41 4355419
2018-07-25 64.86 65.59 64.70 65.41 3960028
2018-07-26 65.04 66.20 64.57 65.30 3984548
2018-07-27 65.30 65.77 63.64 64.28 1977714
2018-07-30 64.10 67.32 64.10 66.77 3976763
2018-07-31 67.06 68.09 66.43 67.00 4246018
2018-08-01 65.25 71.04 64.45 69.33 7643474
2018-08-02 69.79 69.96 67.82 68.83 4760136
2018-08-03 69.05 69.84 68.71 69.20 2201946
2018-08-06 69.33 69.93 68.95 69.06 2135379
2018-08-07 69.22 69.30 68.20 68.80 1586591
2018-08-08 68.85 68.97 66.53 66.58 2555609
2018-08-09 66.33 67.23 66.13 66.54 1912644
2018-08-10 66.00 66.41 65.20 65.46 2316178
2018-08-13 65.12 65.72 64.58 65.44 2433106
2018-08-14 65.89 67.69 65.81 67.39 1621596
2018-08-15 66.94 67.27 66.30 67.18 1674041
2018-08-16 67.41 68.22 67.21 67.89 1325636
2018-08-17 68.18 69.05 67.82 68.56 1476825
2018-08-20 68.51 68.96 68.11 68.68 1648523
2018-08-21 68.90 68.97 68.22 68.25 1267507
2018-08-22 68.35 68.36 67.78 68.20 920726
2018-08-23 68.04 68.54 67.82 68.10 1310729
2018-08-24 68.60 69.13 68.00 68.03 989131
2018-08-27 68.11 68.46 66.93 67.99 1035538
2018-08-28 67.87 68.43 66.79 67.01 1188930
2018-08-29 67.21 67.58 66.47 67.03 1779843
2018-08-30 66.94 67.42 66.57 66.93 915564
2018-08-31 66.67 67.31 66.41 66.74 906073
2018-09-04 66.39 66.74 64.50 64.89 2411493
2018-09-05 64.39 65.90 64.37 65.65 1329017
2018-09-06 65.86 66.63 65.38 66.41 1368530
2018-09-07 65.50 65.52 63.30 63.78 2551405
2018-09-10 63.88 65.16 63.68 64.73 1929089
2018-09-11 64.05 64.48 62.69 62.83 2263433
2018-09-12 62.73 63.42 62.60 63.08 1589004
2018-09-13 63.47 63.75 62.90 63.48 929799
2018-09-14 63.27 63.29 62.63 63.14 1520484
2018-09-17 63.30 64.26 63.00 64.04 1592156
2018-09-18 64.27 64.50 63.49 63.87 1291929
2018-09-19 63.55 65.24 63.55 64.28 1721798
2018-09-20 64.78 65.97 64.34 64.92 2183963
2018-09-21 65.02 65.23 64.35 64.78 2948247
2018-09-24 64.18 64.50 62.23 62.48 3092652
2018-09-25 62.78 62.78 61.32 61.84 2105674
2018-09-26 62.21 62.90 61.74 62.27 1513543
2018-09-27 62.06 62.48 61.43 61.74 921178
2018-09-28 61.51 61.95 61.23 61.50 1593725
2018-10-01 61.58 61.75 61.10 61.21 1650217
2018-10-02 61.11 62.13 61.11 62.06 1784259
2018-10-03 62.59 62.88 60.98 61.35 2280824
2018-10-04 61.11 61.76 60.79 61.37 2127115
2018-10-05 61.65 62.38 61.36 61.89 1779990
2018-10-08 62.08 63.09 61.90 62.75 1144662
2018-10-09 62.37 62.39 61.56 61.73 1225650
2018-10-10 61.54 62.55 61.29 61.31 1339366
2018-10-11 61.35 61.72 59.52 59.59 2400768
2018-10-12 60.00 60.19 58.80 59.33 1195783
2018-10-15 59.43 60.19 59.40 59.67 1326061
2018-10-16 60.00 60.55 59.44 60.23 1225988
2018-10-17 59.62 60.32 58.81 59.57 1468736
2018-10-18 59.75 60.38 58.75 58.97 1086700
2018-10-19 59.20 60.44 59.20 59.90 800409
2018-10-22 60.08 60.34 58.86 58.89 1274297
2018-10-23 58.61 58.99 57.02 58.30 1835984
2018-10-24 58.56 60.29 58.56 59.34 2062295
2018-10-25 58.21 58.34 56.65 56.83 4105782
2018-10-26 56.68 56.88 55.52 55.70 3617062
2018-10-29 56.30 57.01 56.06 56.59 3302220
2018-10-30 56.81 58.44 56.50 58.21 4770835
2018-10-31 62.10 64.91 61.32 64.00 6224693
2018-11-01 64.75 67.62 64.25 65.99 3939479
2018-11-02 66.09 66.42 62.39 63.12 2621921
2018-11-05 63.26 63.98 62.52 63.09 2125328
2018-11-06 62.41 63.45 61.17 62.65 2270230
2018-11-07 63.13 63.98 62.26 63.62 2008385
2018-11-08 63.48 64.71 63.31 63.97 1847912
2018-11-09 64.05 64.76 63.61 64.50 2148131
2018-11-12 64.05 66.06 63.66 65.50 2376945
2018-11-13 65.72 66.11 64.17 64.49 1528070
2018-11-14 64.89 64.98 63.96 64.75 1196359
2018-11-15 64.73 64.83 63.93 64.69 1287098
2018-11-16 64.55 64.93 64.07 64.74 1626895
2018-11-19 64.94 66.71 64.90 66.39 2167754
2018-11-20 65.70 66.98 64.57 64.88 1975979
2018-11-21 64.83 65.29 63.79 64.13 1487587
2018-11-23 64.18 64.55 63.67 64.10 703408
2018-11-26 64.73 65.34 64.30 64.98 1929051
2018-11-27 64.49 65.33 63.81 65.17 1299079
2018-11-28 65.07 66.11 64.68 65.50 2620498
2018-11-29 65.25 65.48 63.74 64.31 1823816
2018-11-30 64.52 65.86 64.50 65.77 2655633
2018-12-03 65.87 66.17 64.20 66.14 2014415
2018-12-04 65.88 66.31 64.72 64.87 2024444
2018-12-06 64.22 64.51 63.08 64.46 1972113
2018-12-07 64.15 65.38 63.03 63.37 1966065
2018-12-10 63.73 63.75 61.70 62.74 1415571
2018-12-11 63.00 63.69 62.19 62.54 1225131
2018-12-12 63.08 64.77 63.01 63.07 2734108
2018-12-13 63.46 64.19 62.74 63.20 1723111
2018-12-14 62.67 62.99 61.84 62.00 1600054
2018-12-17 61.85 62.29 60.28 60.57 2250555
2018-12-18 60.82 62.04 58.83 59.30 2246906
2018-12-19 59.40 60.20 57.52 57.77 2073942
2018-12-20 57.65 58.45 56.66 57.24 2179297
2018-12-21 57.24 58.62 55.44 55.50 2904766
2018-12-24 55.44 55.86 54.17 55.15 1086166
2018-12-26 55.31 56.17 54.60 56.16 3758927
2018-12-27 55.69 56.56 54.71 56.54 2304271
2018-12-28 56.70 57.11 55.70 55.94 2400988
2018-12-31 55.87 56.29 54.94 56.16 1951782
2019-01-02 55.88 57.60 55.30 57.09 1646331
2019-01-03 57.00 58.10 56.65 57.87 2000863
2019-01-04 58.20 60.08 58.20 59.71 1600987
2019-01-07 59.33 60.39 58.89 59.58 2407968
2019-01-08 60.00 61.46 59.41 61.17 1945808
2019-01-09 60.51 61.29 59.98 61.00 1310494
2019-01-10 61.36 63.21 61.15 62.86 2668597
2019-01-11 63.28 63.69 62.72 63.34 1544065
2019-01-14 63.05 63.38 62.20 62.36 2607960
2019-01-15 62.49 62.72 61.73 62.43 1139329
2019-01-16 62.10 62.57 61.19 61.26 1253362
2019-01-17 61.14 62.09 61.09 61.78 1792526
2019-01-18 62.20 63.76 62.20 63.62 1630719
2019-01-22 63.55 64.15 62.84 64.10 2016528
2019-01-23 64.38 64.66 63.85 64.42 1172193
2019-01-24 64.10 64.21 63.00 63.39 1486619
2019-01-25 63.86 65.17 63.82 64.40 1452858
2019-01-28 64.18 64.36 63.41 64.15 917950
2019-01-29 64.35 64.88 63.77 64.75 957369
2019-01-30 64.99 65.89 64.34 65.33 1028380
2019-01-31 65.51 66.67 65.20 66.61 1272652
2019-02-01 66.68 66.98 65.91 66.00 1375880
2019-02-04 65.92 66.16 65.37 65.85 1160227
2019-02-05 66.25 67.24 65.91 66.51 1817290
2019-02-06 66.22 66.69 65.09 65.67 1441910
2019-02-07 65.65 66.12 65.20 65.57 1190246
2019-02-08 65.42 65.74 64.46 64.94 1683500
2019-02-11 65.12 65.39 64.60 65.36 2507376
2019-02-12 60.21 62.00 59.01 59.19 7651065
2019-02-13 59.11 59.76 58.42 59.68 4930548
2019-02-14 59.37 60.35 59.32 59.84 2387849
2019-02-15 60.40 61.15 60.10 60.91 1617422
2019-02-19 60.66 61.35 60.19 61.11 1635038
2019-02-20 60.96 63.16 60.96 61.39 3103227
2019-02-21 61.60 62.69 61.08 62.08 1425391
2019-02-22 61.51 62.06 60.50 61.93 1228217
2019-02-25 62.24 62.24 61.04 61.04 2404077
2019-02-26 61.18 61.36 60.88 61.04 1131302
2019-02-27 60.82 61.34 60.68 61.11 2507644
2019-02-28 61.37 62.29 61.16 61.25 1682001
2019-03-01 61.54 62.15 61.31 61.41 2098295
2019-03-04 61.35 61.68 60.60 61.25 1590095
2019-03-05 61.00 61.41 60.48 61.09 1710982
2019-03-06 61.17 61.43 59.85 60.16 1622655
2019-03-07 60.20 60.26 59.75 60.04 1552837
2019-03-08 60.08 60.17 59.32 59.45 996749
2019-03-11 59.53 60.26 59.27 60.10 1140521
2019-03-12 60.20 60.52 59.96 60.21 1091723
2019-03-13 60.26 61.18 60.16 60.59 2108361
2019-03-14 60.57 60.86 60.30 60.49 2108733
2019-03-15 60.49 61.54 60.43 60.82 2439416
2019-03-18 60.98 61.27 60.66 60.95 1098007
2019-03-19 61.12 61.44 60.47 60.76 1602422
2019-03-20 60.52 60.63 59.21 59.77 2212776
2019-03-21 59.48 60.81 59.45 60.81 1281304
2019-03-22 60.34 60.34 59.44 59.45 1225186
2019-03-25 59.36 59.52 58.75 58.75 1238762
2019-03-26 59.09 59.48 58.88 59.48 1295585
2019-03-27 59.30 59.77 58.78 59.29 1397087
2019-03-28 59.39 59.70 59.14 59.27 1374262
2019-03-29 59.69 60.23 59.44 59.65 1846529
2019-04-01 59.96 60.66 59.84 60.37 1333335
2019-04-02 60.42 60.48 59.84 60.15 1106989
2019-04-03 60.10 60.40 59.37 59.84 1492979
2019-04-04 60.05 60.91 59.83 60.76 1349326
2019-04-05 60.76 61.00 60.14 60.63 1068964
2019-04-08 60.35 61.01 60.35 60.79 1171648
2019-04-09 60.28 60.51 59.23 59.55 1428933
2019-04-10 59.50 59.67 58.76 59.40 1680719
2019-04-11 59.82 60.72 59.73 60.07 1463954
2019-04-12 60.25 60.94 59.88 59.98 729177
2019-04-15 60.25 60.61 60.00 60.45 990633
2019-04-16 60.45 60.77 59.43 59.53 1771292
2019-04-17 59.59 60.14 59.22 59.42 1143363
2019-04-18 59.70 61.53 59.68 61.40 1917905
2019-04-22 61.49 62.33 61.04 61.16 1892105
2019-04-23 61.15 61.28 60.32 61.28 1583837
2019-04-24 61.39 62.53 61.24 62.51 1661039
2019-04-25 61.96 63.00 61.71 62.80 1359319
2019-04-26 63.01 64.12 63.01 63.83 1339686
2019-04-29 63.72 64.09 63.57 63.88 2163272
2019-04-30 63.72 64.32 63.27 64.19 2388668
2019-05-01 62.99 62.99 59.19 59.35 4781226
2019-05-02 59.20 59.99 58.51 59.92 1902041
2019-05-03 60.46 61.44 60.30 61.37 1707977
2019-05-06 60.75 61.49 60.62 60.98 1166628
2019-05-07 60.59 60.74 59.58 60.08 1692815
2019-05-08 59.84 59.85 58.52 59.18 1955434
2019-05-09 58.79 58.97 57.53 58.35 1392246
2019-05-10 58.22 58.66 57.36 58.64 1285601
2019-05-13 58.02 58.09 57.38 57.87 1074482
2019-05-14 58.10 58.88 57.89 58.42 1175021
2019-05-15 58.34 58.90 58.07 58.30 1239909
2019-05-16 58.37 59.24 58.26 58.54 1366965
2019-05-17 58.31 58.99 58.20 58.66 836758
2019-05-20 58.33 58.75 57.88 58.06 853968
2019-05-21 58.16 58.82 58.06 58.77 772922
2019-05-22 58.52 59.43 58.38 59.25 1021170
2019-05-23 58.79 59.44 58.37 59.42 1235023
2019-05-24 59.46 59.68 58.56 58.72 1081103
2019-05-28 58.73 58.96 57.13 57.24 1727342
2019-05-29 57.06 57.08 55.05 55.46 2175595
2019-05-30 55.29 55.72 54.30 54.34 2062277
2019-05-31 53.71 55.06 53.41 54.98 2538733
2019-06-03 54.83 56.10 54.65 55.90 1771181
2019-06-04 56.42 58.02 56.36 57.98 1785761
2019-06-05 58.42 58.42 57.25 57.42 1569927
2019-06-06 57.59 57.93 57.48 57.71 1322743
2019-06-07 58.19 58.56 55.75 56.97 2768783
2019-06-10 56.54 56.57 54.50 54.74 2508200
2019-06-11 54.73 54.98 53.84 54.63 2552489
2019-06-12 54.91 55.46 54.72 54.85 1405384
2019-06-13 55.00 55.28 54.57 55.11 1375127
2019-06-14 54.98 55.39 53.81 54.00 1954106
2019-06-17 53.87 54.00 53.25 53.66 1814680
2019-06-18 54.28 54.51 53.92 54.11 1328479
2019-06-19 54.20 55.11 53.86 54.66 1351073
2019-06-20 54.76 55.45 54.64 54.98 1420261
2019-06-21 55.00 55.54 54.37 55.42 2205364
2019-06-24 55.44 55.81 54.95 55.46 1073119
2019-06-25 55.49 55.68 54.53 55.40 1385416
2019-06-26 55.23 55.40 54.66 54.96 1580075
2019-06-27 54.97 55.55 54.74 55.33 1254680
2019-06-28 55.75 56.43 55.50 56.00 1959813
2019-07-01 56.29 56.49 55.76 56.31 1241464
2019-07-02 56.59 56.74 55.93 56.13 772081
2019-07-03 56.52 57.06 56.42 56.86 789156
2019-07-05 56.77 56.93 55.95 56.85 614730
2019-07-08 56.91 56.96 56.28 56.45 758896
2019-07-09 56.16 56.21 55.10 55.54 1017121
2019-07-10 55.88 56.31 55.68 55.87 1120233
2019-07-11 55.81 55.92 54.29 54.77 1116122
2019-07-12 54.80 54.98 54.24 54.38 2308413
2019-07-15 53.29 53.80 52.36 53.70 1956572
2019-07-16 53.64 54.57 53.39 54.49 1603793
2019-07-17 54.66 54.83 54.11 54.29 1266618
2019-07-18 54.00 54.65 53.48 54.39 1092086
2019-07-19 55.02 55.10 54.40 54.59 1546006
2019-07-22 54.78 55.05 54.03 54.23 1316222
2019-07-23 54.50 56.75 54.36 56.30 2525881
2019-07-24 56.26 56.76 56.07 56.65 1239416
2019-07-25 56.80 57.71 56.14 56.67 1696703
2019-07-26 56.73 56.98 56.38 56.59 1586661
2019-07-29 56.70 56.98 56.25 56.51 1236668
2019-07-30 56.39 57.00 56.09 56.92 1510721
2019-07-31 53.07 54.27 51.80 53.99 6778884
2019-08-01 53.01 54.25 52.46 52.49 3219806
2019-08-02 52.66 52.97 52.02 52.24 1980599
2019-08-05 51.90 52.07 49.92 50.59 3156127
2019-08-06 51.03 51.56 50.68 51.19 2697800
2019-08-07 50.92 52.29 50.55 52.14 1804166
2019-08-08 52.41 52.78 51.89 52.72 1368626
2019-08-09 52.47 52.75 52.13 52.65 1536337
2019-08-12 52.31 52.40 51.96 52.01 1813346
2019-08-13 52.21 52.95 51.62 51.68 1912905
2019-08-14 51.25 51.42 50.29 50.34 2103144
2019-08-15 50.47 50.95 50.15 50.86 1443550
2019-08-16 50.98 52.05 50.69 51.88 1504235
2019-08-19 52.44 52.84 51.95 52.50 1479258
2019-08-20 52.52 52.77 51.99 52.16 935254
2019-08-21 52.11 52.42 51.52 51.78 1707268
2019-08-22 51.87 52.30 51.48 51.69 1287921
2019-08-23 51.56 51.66 49.95 50.07 1643238
2019-08-26 50.33 50.60 50.09 50.57 1461657
2019-08-27 50.63 50.79 50.04 50.17 1643669
2019-08-28 50.21 51.26 49.92 50.58 923962
2019-08-29 51.11 51.46 50.89 51.05 768599
2019-08-30 51.20 51.60 51.07 51.36 1390347
2019-09-03 51.09 52.61 50.78 52.39 2111346
2019-09-04 52.81 53.31 52.67 53.13 927072
2019-09-05 53.37 53.69 53.13 53.18 1659018
2019-09-06 53.38 53.49 53.13 53.42 1464443
2019-09-09 53.41 55.93 53.41 55.87 2019370
2019-09-10 55.80 56.80 55.42 56.60 2341952
2019-09-11 56.37 56.65 55.50 56.38 1694524
2019-09-12 56.90 56.99 56.00 56.25 1183158
2019-09-13 56.43 57.24 56.32 57.17 1395281
2019-09-16 56.99 57.60 56.68 57.55 1476857
2019-09-17 57.53 57.63 55.56 55.68 2209979
2019-09-18 55.40 55.56 54.43 55.04 2020844
2019-09-19 55.05 55.31 54.70 55.04 1252408
2019-09-20 55.52 56.46 55.36 56.26 2113109
2019-09-23 56.22 56.52 55.76 56.21 1423347
2019-09-24 56.20 56.41 55.45 55.85 1342458
2019-09-25 56.05 56.22 55.53 56.14 1199257
2019-09-26 56.32 57.30 56.12 57.09 1406503
2019-09-27 57.34 57.71 56.94 57.47 1687805
2019-09-30 57.64 58.13 57.38 57.50 1591456
2019-10-01 57.70 58.36 57.60 58.11 1127871
2019-10-02 57.60 57.95 56.36 56.72 1369093
2019-10-03 56.22 56.85 55.18 56.62 1441190
2019-10-04 56.61 56.88 55.65 56.63 1258532
2019-10-07 56.73 57.12 56.13 56.17 1194619
2019-10-08 56.00 56.00 55.07 55.34 1328260
2019-10-09 55.71 55.88 55.16 55.51 1352872
2019-10-10 55.52 56.08 55.22 55.72 977799
2019-10-11 55.52 56.54 55.52 56.06 1027547
2019-10-14 55.82 56.33 55.57 56.24 805536
2019-10-15 56.25 56.83 55.97 56.68 1878813
2019-10-16 56.95 56.95 56.21 56.32 1260086
2019-10-17 56.58 57.61 56.37 57.00 1483718
2019-10-18 57.15 57.15 56.74 56.98 1572285
2019-10-21 57.18 57.31 56.97 57.16 1353276
2019-10-22 57.36 59.32 57.12 59.30 2666414
2019-10-23 58.90 59.56 58.61 59.47 1521454
2019-10-24 59.55 59.72 58.53 58.90 1584735
2019-10-25 57.41 57.89 56.06 56.84 3497231
2019-10-28 56.74 57.13 54.55 54.57 3442721
2019-10-29 54.66 54.99 54.07 54.69 3482493
2019-10-30 52.97 54.86 51.90 53.00 4119079
2019-10-31 52.95 53.21 52.34 52.72 1963770
2019-11-01 52.79 53.33 52.58 52.70 1455315
2019-11-04 53.13 54.07 52.82 53.61 1284674
2019-11-05 53.85 55.06 53.65 54.38 2067965
2019-11-06 54.72 54.92 54.12 54.48 1394194
2019-11-07 54.71 55.06 53.40 53.51 1308575
2019-11-08 53.55 53.84 53.19 53.79 1061914
2019-11-11 53.74 53.79 53.05 53.31 1035243
2019-11-12 53.50 53.53 52.62 52.67 1481315
2019-11-13 52.82 52.82 51.72 51.95 1735225
2019-11-14 52.11 52.22 51.30 51.30 1502244
2019-11-15 51.37 52.72 51.27 52.52 1827229
2019-11-18 52.54 52.84 51.83 51.96 1169769
2019-11-19 51.97 52.43 51.67 52.41 1071209
2019-11-20 52.46 53.33 52.30 52.39 2192867
2019-11-21 52.39 52.75 52.21 52.55 1364715
2019-11-22 52.81 53.03 52.08 52.28 802021
2019-11-25 51.73 52.60 51.65 52.42 1093832
2019-11-26 51.51 52.10 50.62 51.06 2205470
2019-11-27 51.21 51.45 50.62 50.73 2358369
2019-11-29 50.70 50.70 50.22 50.48 696726
2019-12-02 50.42 50.89 50.30 50.67 1759227
2019-12-03 50.56 50.75 49.82 50.10 1649708
2019-12-04 50.13 51.65 50.10 51.13 1881708
2019-12-05 51.07 51.35 50.03 50.35 1508253
2019-12-06 50.69 51.20 50.53 51.06 1062225
2019-12-09 51.06 51.63 50.99 51.53 1621991
2019-12-10 51.36 51.44 50.77 51.21 1694108
2019-12-11 51.48 51.56 50.85 51.17 1124910
2019-12-12 51.16 51.83 51.08 51.36 1326760
2019-12-13 51.56 51.91 50.67 50.81 1593520
2019-12-16 51.20 52.20 51.00 51.98 2896759
2019-12-17 51.80 52.62 51.80 52.45 1280006
2019-12-18 52.54 52.97 52.33 52.95 2549533
2019-12-19 52.83 53.45 52.44 53.25 2803554
2019-12-20 53.96 54.93 53.69 53.86 6347462
2019-12-23 54.04 54.25 52.86 53.05 2770923
2019-12-24 52.97 53.62 52.82 53.28 747651
2019-12-26 53.28 53.61 53.21 53.61 794999
2019-12-27 53.80 53.97 53.53 53.83 1084832
2019-12-30 53.85 53.97 53.46 53.78 1395400
2019-12-31 53.76 54.04 53.28 53.90 1644725
2020-01-02 54.25 54.42 53.09 53.54 1771356
2020-01-03 53.12 53.47 52.69 53.38 1955309
2020-01-06 53.71 54.98 53.55 54.63 2429946
2020-01-07 54.39 54.80 54.13 54.49 2388119
2020-01-08 54.62 55.47 54.08 55.02 1979237
2020-01-09 55.12 55.19 54.31 54.96 1341127
2020-01-10 55.02 55.43 55.00 55.07 1044500
2020-01-13 55.17 55.39 54.76 55.39 1778812
2020-01-14 55.25 55.95 55.06 55.95 2209534
2020-01-15 55.63 56.59 55.50 55.92 1251245
2020-01-16 55.94 56.70 55.74 56.57 1139014
2020-01-17 56.72 57.06 56.44 56.57 1020063
2020-01-21 56.32 56.79 55.89 56.50 1495725
2020-01-22 56.45 56.66 56.02 56.48 941124
2020-01-23 56.21 57.05 55.96 56.74 1267600
2020-01-24 56.89 56.92 55.56 56.12 1415162
2020-01-27 55.30 56.40 55.27 55.94 1294011
2020-01-28 56.03 56.57 55.89 56.09 1274321
2020-01-29 56.32 56.85 56.12 56.30 1043382
2020-01-30 56.10 56.37 55.73 56.26 1136413
2020-01-31 56.08 56.17 55.39 55.58 3851536
2020-02-03 55.75 56.72 55.74 56.31 1656827
2020-02-04 56.87 57.31 56.82 56.91 1382756
2020-02-05 57.03 58.08 57.03 58.02 1489143
2020-02-06 58.27 58.38 57.50 57.50 1257171
2020-02-07 57.10 57.91 57.02 57.78 979309
2020-02-10 57.58 58.05 57.41 57.84 1316233
2020-02-11 58.27 58.69 57.88 58.05 1890600
2020-02-12 60.95 61.94 55.49 55.50 6471074
2020-02-13 55.28 55.73 54.47 55.36 2232893
2020-02-14 55.48 55.79 54.88 55.25 2123501
2020-02-18 55.15 55.45 53.98 54.45 2385851
2020-02-19 54.38 55.09 53.92 54.88 1688591
2020-02-20 54.73 55.43 54.58 55.41 1113032
2020-02-21 55.03 55.48 54.87 55.29 1636663
2020-02-24 54.34 54.60 53.47 54.20 1706801
2020-02-25 54.17 54.17 51.40 51.42 2277801
2020-02-26 51.54 53.13 51.42 51.74 3070753
2020-02-27 50.80 51.77 49.00 50.01 3142070
2020-02-28 48.71 49.62 47.62 49.61 3090035
2020-03-02 49.61 51.48 49.35 51.48 2477272
2020-03-03 51.40 52.24 49.71 50.43 1652686
2020-03-04 50.84 52.49 50.57 52.48 2162618
2020-03-05 50.91 51.47 49.41 49.55 2352136
2020-03-06 48.16 49.43 47.16 48.04 3069484
2020-03-09 45.43 46.00 42.67 43.01 3171377
2020-03-10 44.12 45.19 41.70 43.89 2905706
2020-03-11 42.49 43.22 40.42 40.94 2655261
2020-03-12 38.55 39.24 36.32 38.40 3959982
2020-03-13 40.45 42.58 37.85 42.56 4338414
2020-03-16 37.50 44.22 37.44 41.85 3976326
2020-03-17 42.37 44.38 41.13 43.99 4529747
2020-03-18 41.59 45.39 38.51 40.45 4106793
2020-03-19 39.99 42.08 37.34 38.51 2754172
2020-03-20 38.73 41.20 36.57 36.75 4171508
2020-03-23 36.65 37.27 34.01 34.56 3005744
2020-03-24 36.33 39.05 36.00 37.47 3067738
2020-03-25 37.13 39.29 36.95 37.54 3072321
2020-03-26 37.81 38.90 37.35 38.62 2907659
2020-03-27 37.23 38.84 35.41 38.25 3070616
2020-03-30 38.16 40.73 37.07 40.30 2211244
2020-03-31 39.90 40.70 38.65 39.01 2228946
2020-04-01 37.03 38.37 36.72 37.85 1565586
2020-04-02 37.47 40.22 37.05 40.00 2559505
2020-04-03 39.80 41.54 39.78 41.01 1847060
2020-04-06 42.41 43.23 41.14 42.90 2000125
2020-04-07 44.67 45.23 43.45 43.53 2121224
2020-04-08 43.74 46.06 43.56 45.62 1709068
2020-04-09 45.87 48.24 45.71 47.40 2077684
2020-04-13 47.24 47.50 44.07 45.02 1689718
2020-04-14 45.66 47.28 45.43 46.57 1816439
2020-04-15 45.51 45.76 43.45 44.60 1579798
2020-04-16 44.82 44.82 42.41 43.17 2696058
2020-04-17 44.14 44.76 43.51 44.38 2335191
2020-04-20 43.50 44.59 43.22 43.49 1630847
2020-04-21 42.51 42.78 41.73 42.10 1830811
2020-04-22 42.90 42.90 41.85 42.10 1453936
2020-04-23 42.21 43.26 41.80 41.87 1500656
2020-04-24 42.07 43.22 41.88 43.03 1354838
2020-04-27 43.21 44.84 42.97 44.59 1647423
2020-04-28 46.13 46.27 44.94 45.44 2673580
2020-04-29 46.24 47.24 45.92 46.17 3032656
2020-04-30 41.87 42.82 40.55 41.01 5459071
2020-05-01 40.31 40.47 38.83 38.92 2659940
2020-05-04 38.55 38.80 37.28 38.19 2930886
2020-05-05 38.43 38.60 37.44 37.44 1993045
2020-05-06 37.88 38.29 37.15 37.68 2020565
2020-05-07 38.14 38.63 37.15 37.60 2050172
2020-05-08 38.37 39.06 37.96 38.89 1594120
2020-05-11 38.60 39.02 38.21 38.54 1883681
2020-05-12 38.59 38.78 37.69 37.69 2103329
2020-05-13 37.34 37.42 35.75 36.22 2382936
2020-05-14 35.56 36.50 34.63 36.29 2442779
2020-05-15 36.31 36.96 35.95 36.35 1955450
2020-05-18 37.39 38.82 37.39 38.55 1873590
2020-05-19 38.50 38.64 37.52 37.83 1478960
2020-05-20 38.28 38.57 37.72 37.89 1692094
2020-05-21 37.64 37.88 36.70 36.79 5581740
2020-05-22 36.54 37.13 36.12 36.83 2851337
2020-05-26 37.34 37.74 36.37 36.73 5742404
2020-05-27 37.63 39.80 37.31 39.74 4859497
2020-05-28 40.35 40.45 38.27 38.35 2894814
2020-05-29 37.60 38.04 37.11 37.96 3545310
2020-06-01 38.15 38.40 37.73 37.97 1909162
2020-06-02 38.62 39.40 38.30 39.32 2102998
2020-06-03 40.00 41.59 39.90 40.54 4122104
2020-06-04 40.60 42.31 40.41 42.31 7418188
2020-06-05 43.71 44.29 42.29 42.40 2951264
2020-06-08 43.25 43.68 42.62 43.37 2808537
2020-06-09 42.26 42.53 41.62 41.75 2709341
2020-06-10 41.72 41.73 39.47 39.50 2091102
2020-06-11 38.00 38.50 36.38 36.55 3151262
2020-06-12 37.65 38.10 36.75 38.05 3262247
2020-06-15 36.84 38.66 36.51 38.26 2470372
2020-06-16 39.75 39.98 38.14 39.80 4257182
2020-06-17 39.93 40.02 38.54 38.77 2004077
2020-06-18 38.26 39.30 38.06 39.08 1357108
2020-06-19 39.52 39.90 37.92 38.03 3809943
2020-06-22 37.81 38.08 37.27 37.95 1757623
2020-06-23 38.47 38.53 37.65 37.97 1891216
2020-06-24 37.38 37.42 36.07 36.50 3022544
2020-06-25 36.14 36.14 35.02 35.58 3318107
2020-06-26 35.35 35.42 34.21 34.43 3603493
2020-06-29 34.99 35.70 34.81 35.42 2800049
2020-06-30 35.43 35.45 33.55 34.36 6523623
2020-07-01 34.53 35.56 34.01 35.06 2926392
2020-07-02 35.72 36.14 35.16 35.34 1441246
2020-07-06 36.00 36.29 35.15 35.66 1564555
2020-07-07 35.16 35.35 34.65 34.66 2008930
2020-07-08 34.80 35.12 34.40 34.74 2131183
2020-07-09 34.52 34.63 33.18 33.25 2151433
2020-07-10 33.36 34.70 33.22 34.66 1506736
2020-07-13 34.62 34.74 33.67 34.32 2087041
2020-07-14 34.06 35.22 33.71 35.08 1805716
2020-07-15 35.83 36.58 35.58 35.77 2148739
2020-07-16 35.67 36.45 35.48 36.07 1213298
2020-07-17 36.01 36.40 35.67 36.08 1492271
2020-07-20 35.92 35.92 34.79 35.00 1857000
2020-07-21 35.31 36.24 35.31 35.85 1815955
2020-07-22 35.60 35.99 35.27 35.80 1422932
2020-07-23 35.74 36.77 35.68 36.55 1922751
2020-07-24 36.40 36.75 36.24 36.49 1574596
2020-07-27 36.33 36.49 35.80 36.15 1613797
2020-07-28 36.00 36.84 36.00 36.32 2113194
2020-07-29 36.51 36.93 36.02 36.73 2572843
2020-07-30 38.42 39.02 37.13 37.44 4292981
2020-07-31 37.53 38.31 36.98 37.52 4412808
2020-08-03 37.54 37.56 36.68 36.81 1759270
2020-08-04 36.78 37.24 36.61 36.75 1562886
2020-08-05 37.08 37.28 36.33 36.53 1630319
2020-08-06 36.17 36.76 36.11 36.57 1580180
2020-08-07 36.26 37.32 36.26 37.27 1428465
2020-08-10 37.42 37.95 37.40 37.90 1744691
2020-08-11 38.72 39.24 38.11 38.21 1841661
2020-08-12 38.73 39.09 38.16 38.43 1703050
2020-08-13 38.13 38.42 37.60 37.81 1071297
2020-08-14 37.46 38.07 37.36 37.68 900650
2020-08-17 37.64 38.08 37.26 37.74 1625644
2020-08-18 37.81 38.01 37.39 37.76 1050981
2020-08-19 37.88 38.30 37.65 37.85 1140269
2020-08-20 37.50 37.73 37.13 37.16 987546
2020-08-21 36.97 37.02 36.22 36.80 1812882
2020-08-24 36.98 38.04 36.68 38.02 1050584
2020-08-25 38.25 38.42 37.61 37.62 929079
2020-08-26 37.62 37.99 37.22 37.50 856749
2020-08-27 37.54 38.28 37.44 37.57 868170
2020-08-28 37.77 37.99 37.43 37.89 1274069
2020-08-31 37.69 37.93 37.48 37.64 1905412
2020-09-01 37.45 37.47 36.69 37.01 1865933
2020-09-02 37.17 38.03 37.04 37.92 1582947
2020-09-03 38.30 38.71 37.62 38.00 2338984
2020-09-04 38.21 38.59 37.59 38.32 1639615
2020-09-08 38.23 38.45 37.53 37.76 1820668
2020-09-09 38.00 38.40 37.49 37.52 2424908
2020-09-10 37.77 37.77 35.46 35.60 3361443
2020-09-11 35.60 35.63 34.59 35.09 2806982
2020-09-14 35.33 35.51 34.90 35.01 1690578
2020-09-15 34.75 34.94 33.92 34.29 3739048
2020-09-16 34.69 35.25 34.50 34.56 2471808
2020-09-17 34.47 35.11 33.96 35.06 2122305
2020-09-18 34.99 35.24 34.09 34.31 4989343
2020-09-21 33.87 33.98 33.08 33.59 3717042
2020-09-22 33.53 33.97 33.51 33.73 2191583
2020-09-23 33.87 34.17 33.08 33.08 2822421
2020-09-24 32.97 33.28 32.11 33.05 3589191
2020-09-25 32.87 33.20 32.19 32.65 2355119
2020-09-28 33.25 33.66 32.85 33.58 1834807
2020-09-29 34.75 35.25 33.53 33.53 3779333
2020-09-30 33.65 33.87 33.16 33.56 2427273
2020-10-01 33.50 33.61 32.63 32.78 3057522
2020-10-02 32.49 34.25 32.35 34.04 2840373
2020-10-05 34.25 34.98 33.82 34.95 2623912
2020-10-06 35.33 35.97 34.88 34.92 2290640
2020-10-07 35.63 36.54 35.51 35.68 2948816
2020-10-08 35.81 36.91 35.58 36.80 2278769
2020-10-09 36.80 37.06 36.01 36.11 1649353
2020-10-12 36.01 36.24 35.15 35.65 5442736
2020-10-13 35.50 35.67 35.25 35.34 1904351
2020-10-14 35.20 35.60 35.16 35.40 1468914
2020-10-15 35.01 35.62 34.64 35.57 1897154
2020-10-16 35.50 35.84 35.23 35.40 1547550
2020-10-19 35.46 35.67 34.55 34.72 1475803
2020-10-20 35.06 35.26 34.39 34.70 1434641
2020-10-21 34.41 34.97 34.11 34.59 1864080
2020-10-22 34.58 35.38 34.24 35.30 1481910
2020-10-23 35.96 36.20 35.35 35.68 1246367
2020-10-26 35.46 35.46 34.42 34.88 1528160
2020-10-27 34.53 34.74 33.76 33.81 1961746
2020-10-28 33.23 33.50 32.62 32.91 3257510
2020-10-29 33.15 34.47 32.54 33.38 5140036
2020-10-30 33.41 35.30 33.41 35.26 5588613
2020-11-02 35.50 37.56 35.01 37.55 4932329
2020-11-03 37.98 38.99 37.81 38.68 4029976
2020-11-04 38.06 38.11 36.52 37.29 5643411
2020-11-05 38.17 38.64 37.57 38.25 2899284
2020-11-06 38.30 38.66 38.08 38.32 2122688
2020-11-09 41.20 42.49 40.41 41.16 4295091
2020-11-10 41.54 43.13 40.84 42.80 3365936
2020-11-11 42.86 42.90 42.00 42.37 2119520
2020-11-12 41.87 42.57 41.45 42.20 1907324
2020-11-13 42.40 44.51 42.29 44.14 2884919
2020-11-16 45.26 45.41 43.62 44.92 3913426
2020-11-17 44.11 45.35 43.76 45.13 2400717
2020-11-18 45.30 45.48 43.53 43.56 3211656
2020-11-19 43.41 44.37 43.25 44.04 1625709
2020-11-20 43.80 44.30 43.27 43.56 1740450
2020-11-23 43.90 44.23 43.39 44.13 1853755
2020-11-24 44.79 47.30 44.79 47.04 3371387
2020-11-25 46.82 46.98 45.76 46.50 3479933
2020-11-27 46.37 47.19 46.17 46.80 2205252
2020-11-30 46.33 46.63 45.71 46.00 5411707
2020-12-01 46.50 47.18 46.01 46.25 3326521
2020-12-02 46.07 46.22 44.80 45.29 3255501
2020-12-03 45.52 46.74 45.42 46.67 1832291
2020-12-04 46.98 47.56 46.52 47.54 1751396
2020-12-07 47.36 47.97 46.90 47.66 2093617
2020-12-08 47.18 48.62 47.18 47.93 2275679
2020-12-09 48.30 48.30 47.59 48.08 1894761
2020-12-10 48.03 48.54 47.83 48.21 1781358
2020-12-11 47.61 48.32 47.08 47.30 1671186
2020-12-14 47.89 48.27 45.90 45.92 2308452
2020-12-15 46.33 46.39 45.70 46.03 1518054
2020-12-16 45.69 46.81 45.69 46.27 3328492
2020-12-17 46.81 46.93 45.54 45.97 1777824
2020-12-18 45.78 45.82 44.81 45.51 2921981
2020-12-21 44.47 44.82 43.96 44.58 1387276
2020-12-22 44.55 45.03 43.91 44.42 2782434
2020-12-23 44.69 45.56 44.59 45.39 1126652
2020-12-24 45.60 45.60 44.89 45.47 502902
2020-12-28 45.83 45.93 44.96 45.48 2206766
2020-12-29 45.91 46.23 45.32 45.54 2109457
2020-12-30 45.31 45.65 45.00 45.24 1202037
2020-12-31 45.12 45.28 44.82 45.19 1030900
2021-01-04 46.52 46.52 44.81 45.65 1857088
2021-01-05 45.91 47.30 45.64 47.00 2619173
2021-01-06 47.88 50.05 47.86 49.25 3361000
2021-01-07 49.39 49.77 48.68 49.15 1918562
2021-01-08 49.18 49.55 48.83 49.50 1134381
2021-01-11 48.92 50.06 48.82 49.68 2197687
2021-01-12 50.00 52.32 50.00 51.85 2902581
2021-01-13 51.45 53.23 51.16 52.29 2611184
2021-01-14 52.63 53.72 52.09 53.50 1902945
2021-01-15 53.24 53.32 52.30 52.54 1854700
2021-01-19 52.94 53.19 51.77 52.03 1783764
2021-01-20 51.98 52.12 50.52 51.14 2002283
2021-01-21 51.11 51.39 50.00 50.65 1560759
2021-01-22 50.15 50.72 49.95 50.52 1283884
2021-01-25 50.00 52.44 49.95 51.65 1825309
2021-01-26 52.20 53.36 51.92 53.33 2545366
2021-01-27 52.81 56.10 52.56 54.99 3783708
2021-01-28 54.78 55.31 51.87 51.98 2110733
2021-01-29 52.05 52.51 49.81 50.16 2513321
2021-02-01 50.54 50.95 49.04 49.51 2495973
2021-02-02 49.58 49.85 48.61 48.89 1889444
2021-02-03 49.21 49.76 48.73 49.37 1856116
2021-02-04 49.50 49.84 48.58 49.06 1767394
2021-02-05 49.23 49.89 48.62 48.98 2088384
2021-02-08 48.93 49.23 48.26 48.72 1823281
2021-02-09 48.87 49.18 48.15 48.66 1901782
2021-02-10 48.75 49.28 48.05 48.98 3010957
2021-02-11 45.99 46.49 43.43 44.50 8179735
2021-02-12 44.48 44.85 43.56 44.01 4743939
2021-02-16 44.69 45.14 43.62 44.50 3576874
2021-02-17 44.40 45.51 44.18 45.38 2979598
2021-02-18 45.19 45.61 44.48 44.54 2184047
2021-02-19 44.85 45.79 44.33 44.40 3053785
2021-02-22 44.60 45.41 44.42 45.12 2215651
2021-02-23 45.38 47.19 44.82 46.98 3445251
2021-02-24 47.17 47.42 46.44 47.01 3039845
2021-02-25 46.73 47.36 45.80 45.83 2921924
2021-02-26 45.80 46.07 44.36 44.45 2636909
2021-03-01 45.32 46.14 44.78 44.85 1385963
2021-03-02 44.55 45.36 44.37 44.97 1795489
2021-03-03 45.36 46.02 44.64 44.95 2711738
2021-03-04 45.26 46.41 44.51 45.39 2684039
2021-03-05 45.85 46.70 45.50 46.16 3986935
2021-03-08 46.48 48.14 46.37 47.67 2894561
2021-03-09 48.10 48.10 46.37 46.38 2479769
2021-03-10 46.80 47.86 46.57 46.85 2327908
2021-03-11 46.24 46.89 45.70 45.98 2876661
2021-03-12 46.31 46.95 46.09 46.63 2350667
2021-03-15 46.61 48.13 46.51 47.64 2912049
2021-03-16 47.24 48.70 46.75 48.41 3362937
2021-03-17 48.66 49.12 48.02 48.66 4040832
2021-03-18 49.02 50.27 49.02 49.15 3318067
2021-03-19 48.60 49.42 47.36 49.20 4444611
2021-03-22 49.20 49.85 48.61 49.85 2466337
2021-03-23 49.90 49.90 48.32 48.79 2912206
2021-03-24 48.82 49.07 48.27 48.36 2271928
2021-03-25 48.43 50.41 48.03 50.10 2086924
2021-03-26 50.41 51.40 50.31 51.37 1791331
2021-03-29 51.00 53.22 50.99 52.91 3217038
2021-03-30 52.79 53.26 51.78 52.34 2152117
2021-03-31 51.90 52.41 51.12 51.15 2228811
2021-04-01 51.17 51.98 50.16 51.90 1908981
2021-04-05 52.35 53.25 52.08 52.75 1803482
2021-04-06 52.50 53.37 52.12 52.41 1977267
2021-04-07 52.71 53.00 51.57 51.72 1886525
2021-04-08 51.15 51.94 50.72 51.58 2915118
2021-04-09 51.78 51.81 49.92 50.00 2166953
2021-04-12 50.28 50.83 50.21 50.62 1532302
2021-04-13 49.90 52.18 49.83 51.74 3599716
2021-04-14 51.87 52.06 50.77 51.15 2067026
2021-04-15 51.22 52.99 51.22 52.94 2123150
2021-04-16 53.20 53.59 52.85 53.47 1601028
2021-04-19 53.50 54.15 52.92 54.01 1660903
2021-04-20 53.93 54.45 52.24 52.43 1970208
2021-04-21 52.74 53.59 52.46 53.17 2161415
2021-04-22 53.08 53.22 52.23 52.28 1588021
2021-04-23 52.25 52.79 52.02 52.27 1486848
2021-04-26 52.24 52.99 51.91 52.94 1440116
2021-04-27 52.78 53.01 51.96 52.06 1448768
2021-04-28 52.53 52.89 51.62 51.87 2266614
2021-04-29 53.05 55.71 52.35 55.50 4585118
2021-04-30 55.39 55.51 54.40 54.95 2946031
2021-05-03 55.24 57.36 55.02 57.14 2755864
2021-05-04 57.09 57.41 55.93 56.42 2597532
2021-05-05 56.28 57.03 56.00 56.95 1095551
2021-05-06 57.55 60.06 57.46 59.45 3294332
2021-05-07 58.68 59.64 58.45 59.51 2081015
2021-05-10 60.20 61.11 59.40 59.56 1706548
2021-05-11 58.95 59.28 57.23 57.80 2626744
2021-05-12 58.30 58.42 57.36 57.38 1400585
2021-05-13 57.42 58.47 57.06 58.24 1090363
2021-05-14 58.37 59.06 57.93 58.18 1063759
2021-05-17 58.47 58.90 57.91 57.93 1362060
2021-05-18 57.92 58.04 55.42 55.48 2931248
2021-05-19 55.09 55.69 53.70 55.57 2760038
2021-05-20 56.28 57.14 55.69 56.49 2045970
2021-05-21 56.59 57.25 56.28 57.15 2008349
2021-05-24 57.15 58.33 56.80 57.75 2115724
2021-05-25 58.60 58.69 57.83 58.06 1940643
2021-05-26 57.64 57.97 57.06 57.37 2436029
2021-05-27 57.75 58.19 57.20 57.38 2916696
2021-05-28 57.42 58.93 57.36 58.32 1912152
2021-06-01 58.79 58.93 58.04 58.20 1460239
2021-06-02 58.50 60.40 58.03 60.10 2776044
2021-06-03 59.55 59.91 59.16 59.80 1513438
2021-06-04 59.81 60.25 59.37 60.11 1530089
2021-06-07 60.44 60.67 60.02 60.66 1266004
2021-06-08 60.55 61.19 60.38 60.73 1799528
2021-06-09 60.50 61.11 60.28 60.74 1027711
2021-06-10 60.99 61.48 60.68 60.72 1047903
2021-06-11 60.75 60.75 59.33 59.96 1322770
2021-06-14 59.90 60.15 59.25 59.76 1442660
2021-06-15 59.95 59.98 57.91 58.14 3379305
2021-06-16 57.99 58.72 57.38 57.79 1931102
2021-06-17 57.63 57.78 55.71 56.14 1609660
2021-06-18 55.99 56.13 54.21 54.23 3154794
2021-06-21 54.61 55.87 54.61 55.71 1925146
2021-06-22 55.44 55.56 54.79 54.92 2909604
2021-06-23 54.94 55.15 54.21 54.72 1512235
2021-06-24 54.72 55.18 54.39 54.96 1206768
2021-06-25 54.80 55.22 54.58 55.08 1491566
2021-06-28 55.17 55.20 53.95 54.83 1082064
2021-06-29 55.03 55.21 54.33 54.43 1143415
2021-06-30 54.54 54.88 53.31 53.69 2161347
2021-07-01 53.91 54.29 53.77 53.98 1378901
2021-07-02 54.00 54.23 53.35 53.81 1143234
2021-07-06 53.54 53.64 51.53 52.02 2440075
2021-07-07 52.03 53.12 51.42 52.89 1995156
2021-07-08 52.01 53.34 51.93 52.73 1617818
2021-07-09 53.19 53.74 52.93 53.18 1271917
2021-07-12 52.66 52.88 52.26 52.85 1187595
2021-07-13 52.94 53.17 51.56 51.69 1605686
2021-07-14 51.87 52.18 51.45 51.54 1336323
2021-07-15 51.50 51.76 50.65 51.04 1322927
2021-07-16 51.34 52.28 50.36 50.49 1760861
2021-07-19 50.00 50.59 49.45 50.36 2703751
2021-07-20 50.36 51.46 49.94 50.93 1704144
2021-07-21 51.31 51.62 50.49 50.59 1420932
2021-07-22 50.50 50.54 49.55 50.45 1784653
2021-07-23 50.39 50.43 49.20 49.70 3023648
2021-07-26 49.73 50.59 49.51 50.49 1832442
2021-07-27 50.30 50.56 49.79 50.01 1413746
2021-07-28 49.69 49.89 49.12 49.53 2032942
2021-07-29 50.00 50.49 48.42 49.41 3191812
2021-07-30 49.70 50.15 48.80 48.89 1704484
2021-08-02 48.89 50.57 48.89 49.25 1934542
2021-08-03 49.45 49.45 48.40 49.13 2020530
2021-08-04 48.74 49.20 48.00 48.02 1531106
2021-08-05 48.29 48.60 48.13 48.30 1220159
2021-08-06 48.65 49.58 48.45 49.10 1351839
2021-08-09 49.00 49.65 48.89 49.34 1045698
2021-08-10 49.42 51.36 49.41 51.20 2365985
2021-08-11 51.43 52.15 51.15 52.05 2334783
2021-08-12 52.16 52.16 50.35 50.37 1300057
2021-08-13 50.55 51.19 50.34 50.54 1110515
2021-08-16 50.56 51.02 49.87 50.38 945462
2021-08-17 50.07 50.55 49.39 49.66 1065356
2021-08-18 49.69 49.81 48.85 48.88 1097703
2021-08-19 48.84 49.08 47.87 48.05 1309725
2021-08-20 47.91 48.13 47.61 47.79 1531610
2021-08-23 48.00 48.59 47.63 48.03 1252566
2021-08-24 48.18 48.65 48.04 48.45 1019012
2021-08-25 48.37 48.37 47.73 47.91 1078425
2021-08-26 47.56 47.81 46.86 46.83 1757450
2021-08-27 46.98 47.81 46.77 47.51 940806
2021-08-30 47.50 47.69 46.70 46.74 1230055
2021-08-31 46.76 47.81 46.55 47.53 2218452
2021-09-01 47.73 47.83 47.02 47.27 981711
2021-09-02 47.34 47.66 46.82 47.09 781865
2021-09-03 47.13 47.23 46.68 46.98 842558
2021-09-07 46.76 46.85 45.77 45.82 1730963
2021-09-08 45.84 46.48 45.42 46.28 1347976
2021-09-09 45.64 46.22 45.02 46.05 2282939
2021-09-10 46.56 46.80 45.54 45.57 1530899
2021-09-13 45.98 47.59 45.83 46.94 1531318
2021-09-14 46.85 46.90 46.17 46.58 1485827
2021-09-15 46.52 46.73 45.95 46.57 1391490
2021-09-16 46.47 46.75 46.21 46.38 1360560
2021-09-17 46.20 46.36 45.42 45.80 3053160
2021-09-20 45.04 45.40 44.49 45.10 1821101
2021-09-21 45.28 45.77 44.62 44.80 1586498
2021-09-22 45.21 46.07 44.99 45.63 1668202
2021-09-23 45.79 46.57 45.76 46.36 1508970
2021-09-24 46.40 46.74 46.24 46.51 1073470
2021-09-27 47.00 49.51 46.90 48.80 2615684
2021-09-28 48.68 48.92 47.44 47.49 1970072
2021-09-29 47.34 47.82 47.11 47.32 1362034
2021-09-30 47.43 47.53 46.20 46.38 1826002
2021-10-01 46.65 47.20 46.21 47.13 1192502
2021-10-04 47.22 48.22 47.06 47.61 1522991
2021-10-05 47.69 48.43 47.34 48.25 1141204
2021-10-06 47.68 47.96 46.28 47.32 2261238
2021-10-07 47.73 48.28 47.02 47.19 1535097
2021-10-08 47.26 47.26 46.64 46.77 1415435
2021-10-11 46.55 46.94 45.77 45.85 1574108
2021-10-12 45.87 46.60 45.71 45.77 1073723
2021-10-13 45.76 46.03 45.05 45.79 1080445
2021-10-14 46.12 46.59 45.94 46.33 977685
2021-10-15 46.30 46.61 45.30 45.62 1823149
2021-10-18 44.86 45.31 44.18 44.97 1686977
2021-10-19 44.96 45.05 44.26 44.96 1608878
2021-10-20 45.23 45.83 45.20 45.34 1301978
2021-10-21 45.09 45.31 44.02 44.45 1634884
2021-10-22 44.27 44.56 43.97 44.44 1216679
2021-10-25 44.38 44.75 43.52 43.76 1915216
2021-10-26 43.76 44.05 43.12 43.55 1576718
2021-10-27 43.72 43.91 42.88 43.62 3033328
2021-10-28 43.98 44.06 42.46 43.86 3525019
2021-10-29 43.69 45.00 43.69 44.09 3059025
2021-11-01 44.11 45.33 43.86 45.18 1575161
2021-11-02 45.05 45.78 44.68 45.61 1605262
2021-11-03 45.61 47.78 45.24 46.85 2855154
2021-11-04 46.66 46.91 45.33 46.21 1646333
2021-11-05 46.61 47.05 46.18 46.61 1360470
2021-11-08 46.67 46.86 45.80 46.09 1209602
2021-11-09 45.98 46.26 45.38 45.69 774440
2021-11-10 45.96 46.43 45.57 46.04 1106179
2021-11-11 46.00 47.52 45.88 47.34 1166389
2021-11-12 47.34 47.90 46.77 47.60 1249784
2021-11-15 47.88 49.34 47.65 49.21 1714403
2021-11-16 49.50 49.65 48.22 48.23 1379325
2021-11-17 47.99 48.10 47.40 47.72 1032179
2021-11-18 47.53 47.58 46.44 46.52 1565792
2021-11-19 46.29 46.47 45.55 45.91 1069661
2021-11-22 46.09 47.52 45.55 47.47 1764743
2021-11-23 47.96 48.16 47.22 47.73 1371178
2021-11-24 47.59 47.90 47.04 47.26 658023
2021-11-26 45.94 46.09 45.01 45.60 913024
2021-11-29 45.89 46.10 44.72 45.33 1394378
2021-11-30 44.67 45.05 44.08 44.44 3047550
2021-12-01 45.30 45.95 43.97 43.64 1541326
2021-12-02 44.31 45.63 43.65 45.38 2111611
2021-12-03 45.50 45.90 45.31 45.75 1509131
2021-12-06 46.39 48.16 46.33 46.84 1747512
2021-12-07 46.71 47.21 46.24 46.69 1177105
2021-12-08 46.49 46.97 45.95 46.11 1234257
2021-12-09 45.91 46.10 45.31 45.57 1293717
2021-12-10 46.00 46.44 45.93 46.23 1217423
2021-12-13 46.16 46.55 45.21 46.02 1192070
2021-12-14 46.23 46.77 45.78 45.87 1158741
2021-12-15 45.75 45.84 44.31 44.92 1735166
2021-12-16 45.27 46.03 44.93 45.00 2716940
2021-12-17 44.68 45.30 44.33 44.74 4029672
2021-12-20 44.27 44.31 42.60 43.38 2467247
2021-12-21 43.73 44.59 43.62 44.54 2167247
2021-12-22 44.54 45.33 44.54 44.66 2069797
2021-12-23 44.89 45.65 44.89 45.59 2374299
2021-12-27 45.54 45.77 45.21 45.68 984248
2021-12-28 45.42 46.11 45.42 45.77 815406
2021-12-29 45.59 46.02 45.58 45.95 1082333
2021-12-30 46.20 46.37 45.84 45.90 942792
2021-12-31 45.78 46.51 45.64 46.35 1070017
2022-01-03 46.54 47.38 46.47 47.35 1262506
2022-01-04 47.80 49.17 47.60 48.90 1882382
2022-01-05 49.08 50.04 49.01 49.41 2497711
2022-01-06 50.08 50.54 49.31 49.78 2976022
2022-01-07 49.87 50.98 49.85 50.64 2939473
2022-01-10 50.70 51.33 49.06 49.29 2177063
2022-01-11 49.18 49.48 48.33 49.25 1445051
2022-01-12 49.22 49.25 48.28 48.58 1814717
2022-01-13 49.15 50.46 48.90 50.28 1369073
2022-01-14 50.05 51.91 49.87 51.69 1736578
2022-01-18 51.60 52.15 51.30 51.65 1929833
2022-01-19 51.77 51.89 50.20 50.24 1222708
2022-01-20 49.94 50.45 49.21 49.37 2057520
2022-01-21 49.72 49.92 48.41 48.62 1682585
2022-01-24 48.13 50.03 47.95 49.86 1814384
2022-01-25 49.57 50.40 48.62 50.22 1338269
2022-01-26 50.09 50.56 47.83 48.38 2051610
2022-01-27 48.46 49.70 47.86 48.16 1073019
2022-01-28 47.66 48.28 47.21 48.21 894305
2022-01-31 47.55 48.10 47.25 47.66 1421002
2022-02-01 47.58 48.53 47.34 48.24 1089379
2022-02-02 48.19 48.59 47.76 48.51 1183107
2022-02-03 48.57 49.28 48.24 48.82 1361264
2022-02-04 48.51 48.67 47.34 47.71 1660684
2022-02-07 47.94 48.10 47.35 47.44 1173093
2022-02-08 47.92 48.94 47.78 48.40 1598189
2022-02-09 48.65 49.41 48.61 49.10 1148890
2022-02-10 48.92 49.70 48.68 49.23 1358315
2022-02-11 49.18 50.00 49.06 49.79 1332232
2022-02-14 50.07 50.12 48.69 49.41 1168387
2022-02-15 49.44 50.17 49.28 49.52 974053
2022-02-16 49.45 50.37 49.15 49.44 926482
2022-02-17 49.14 49.36 48.45 48.75 1059619
2022-02-18 48.47 49.51 48.47 49.00 1003412
2022-02-22 48.82 49.17 48.54 48.59 2444762
2022-02-23 49.25 51.24 48.29 50.81 4391400
2022-02-24 50.93 50.93 47.64 49.42 3603340
2022-02-25 50.09 52.95 49.94 52.92 3655023
2022-02-28 51.31 52.30 51.14 52.18 1955500
2022-03-01 51.76 52.06 49.12 50.40 2819885
2022-03-02 50.60 51.46 50.27 51.21 2229923
2022-03-03 51.61 51.85 50.73 50.74 1208294
2022-03-04 49.90 50.91 49.65 50.87 1925255
2022-03-07 50.39 52.43 50.26 51.56 3404494
2022-03-08 52.11 52.86 50.88 51.95 3394435
2022-03-09 52.91 53.81 51.85 52.48 2784735
2022-03-10 51.92 52.10 50.03 50.34 1971913
2022-03-11 50.75 51.58 50.75 50.82 1434978
2022-03-14 51.50 51.54 50.28 50.81 1330386
2022-03-15 51.14 51.38 50.36 50.85 1222737
2022-03-16 51.14 52.19 50.88 52.13 1404913
2022-03-17 51.98 52.68 51.33 52.39 1203372
2022-03-18 52.30 53.11 51.71 52.96 2600477
2022-03-21 53.16 53.92 52.49 52.65 1429942
2022-03-22 53.00 53.14 52.16 52.88 876390
2022-03-23 53.04 53.39 52.49 52.50 937384
2022-03-24 52.63 52.93 52.33 52.92 728483
2022-03-25 53.01 53.99 52.94 53.96 727552
2022-03-28 53.96 53.96 52.77 53.35 848709
2022-03-29 53.87 54.66 53.20 54.07 906268
2022-03-30 53.95 54.31 53.87 54.30 860659
2022-03-31 53.94 54.50 53.36 53.38 1161170
2022-04-01 53.39 53.55 51.52 52.42 1189735
2022-04-04 52.25 52.38 50.75 52.07 1368187
2022-04-05 51.69 52.40 51.29 51.39 1292713
2022-04-06 51.30 51.66 50.52 50.76 1370292
2022-04-07 50.66 50.88 49.77 50.49 1517600
2022-04-08 50.93 51.74 50.59 51.56 1137412
2022-04-11 51.81 53.64 51.80 52.84 1219850
2022-04-12 52.88 53.74 52.65 53.67 1300724
2022-04-13 53.71 54.56 53.64 54.29 1263773
2022-04-14 54.50 55.81 54.50 55.61 2333225
2022-04-18 55.71 56.40 55.34 55.63 1501997
2022-04-19 55.81 56.30 55.71 55.87 996133
2022-04-20 56.08 57.17 55.96 56.78 1204735
2022-04-21 56.95 57.45 55.80 55.87 1407368
2022-04-22 55.51 55.69 53.72 53.77 1147108
2022-04-25 53.75 54.48 52.53 54.44 1343356
2022-04-26 54.31 54.73 53.94 54.17 1039490
2022-04-27 54.17 55.03 53.33 54.23 1119421
2022-04-28 54.20 55.21 53.75 55.10 1384838
2022-04-29 55.22 55.50 53.97 54.14 1682155
2022-05-02 54.52 54.98 53.40 54.32 2101610
2022-05-03 54.95 56.45 52.05 52.69 3259200
2022-05-04 52.68 53.42 51.23 53.24 2340699
2022-05-05 52.76 53.40 52.36 52.64 1395211
2022-05-06 52.70 53.49 52.44 53.14 1008826
2022-05-09 52.88 54.11 52.37 53.67 1764110
2022-05-10 53.82 54.86 53.66 54.84 1849433
2022-05-11 55.21 56.96 55.21 55.82 2068752
2022-05-12 55.87 56.29 54.67 55.57 2067243
2022-05-13 56.07 56.47 55.55 55.93 1312920
2022-05-16 55.89 56.94 55.70 56.76 939778
2022-05-17 56.25 56.44 54.58 55.85 1771896
2022-05-18 55.33 55.45 52.33 52.44 1859639
2022-05-19 51.77 51.98 50.32 50.78 2149999
2022-05-20 51.20 52.00 50.04 51.23 1624683
2022-05-23 51.96 52.50 51.43 52.12 1203234
2022-05-24 52.10 53.80 51.84 53.73 1292625
2022-05-25 53.83 54.54 53.47 54.33 1220101
2022-05-26 54.75 55.00 54.21 54.53 1328934
2022-05-27 54.53 55.51 54.38 55.15 1662131
2022-05-31 54.95 56.01 54.27 55.84 2716827
2022-06-01 55.98 56.13 53.30 54.34 1599060
2022-06-02 54.44 54.44 52.81 53.98 1169199
2022-06-03 53.75 54.08 53.43 53.56 985046
2022-06-06 53.97 54.25 53.48 54.06 969759
2022-06-07 53.73 54.78 53.60 54.65 959350
2022-06-08 54.39 54.91 53.87 53.93 706392
2022-06-09 53.96 54.24 52.41 52.41 788419
2022-06-10 51.52 52.86 51.08 52.34 907768
2022-06-13 51.69 52.15 50.31 50.63 1568702
2022-06-14 50.65 51.60 50.41 51.36 1580527
2022-06-15 51.83 52.30 51.23 51.82 1386128
2022-06-16 51.01 51.09 50.30 50.46 1628885
2022-06-17 50.77 50.89 49.46 50.37 3788532
2022-06-21 49.89 52.37 49.86 52.21 1753577
2022-06-22 51.64 52.95 51.50 52.72 1291377
2022-06-23 52.72 53.88 52.61 53.80 1513396
2022-06-24 54.22 56.13 53.92 55.77 1661568
2022-06-27 55.74 55.99 55.22 55.38 1198897
2022-06-28 56.60 57.75 55.56 55.76 1587157
2022-06-29 55.74 56.24 54.78 55.36 1343365
2022-06-30 54.83 55.06 54.14 54.51 1418962
2022-07-01 54.48 55.76 54.20 55.62 1182433
2022-07-05 55.11 55.53 54.29 55.34 1779324
2022-07-06 55.36 55.69 54.29 55.23 1396505
2022-07-07 55.24 55.46 54.45 54.63 1196761
2022-07-08 54.86 55.85 54.57 55.50 1546189
2022-07-11 55.20 56.46 55.20 56.06 1488431
2022-07-12 56.04 58.42 56.03 57.40 2294430
2022-07-13 57.50 58.66 57.47 58.25 1887464
2022-07-14 57.30 58.27 56.94 58.18 1654378
2022-07-15 58.62 58.94 57.97 58.64 1703856
2022-07-18 58.80 59.38 57.92 58.11 1820088
2022-07-19 58.62 59.00 58.21 58.57 1410973
2022-07-20 58.38 58.74 57.61 57.89 1343200
2022-07-21 57.59 57.63 56.83 57.18 1546788
2022-07-22 56.96 58.17 56.81 57.91 1833915
2022-07-25 58.11 58.53 57.49 58.22 1471883
2022-07-26 57.97 58.53 57.77 58.12 1176679
2022-07-27 58.08 59.08 57.42 58.92 1214207
2022-07-28 58.61 59.18 57.84 59.04 1845590
2022-07-29 59.04 59.85 58.53 59.75 1591076
2022-08-01 59.49 60.12 59.33 59.68 1892576
2022-08-02 57.01 57.14 53.14 53.44 6237483
2022-08-03 53.45 55.32 53.45 54.19 2788241
2022-08-04 53.92 54.34 52.84 52.91 2075949
2022-08-05 52.94 54.09 52.59 54.07 1247775
2022-08-08 54.12 55.24 54.10 54.64 1375910
2022-08-09 55.00 55.20 54.67 55.13 1218982
2022-08-10 55.44 56.26 55.16 55.72 1141113
2022-08-11 55.99 57.59 55.71 56.70 1275212
2022-08-12 56.85 57.06 56.11 56.71 1078323
2022-08-15 56.41 56.76 56.04 56.46 987361
2022-08-16 56.44 56.77 56.16 56.48 1190396
2022-08-17 56.04 56.35 55.17 55.68 1357603
2022-08-18 55.61 56.27 55.23 56.12 1018464
2022-08-19 55.83 56.29 55.45 56.09 936842
2022-08-22 55.75 55.84 55.23 55.33 825476
2022-08-23 55.57 56.00 55.49 55.88 779538
2022-08-24 55.97 56.72 55.62 56.62 884426
2022-08-25 56.63 56.87 55.50 55.67 1182320
2022-08-26 55.70 55.90 53.83 53.87 1020419
2022-08-29 53.57 53.75 53.10 53.21 1019981
2022-08-30 53.40 53.56 52.19 52.25 1389503
2022-08-31 52.34 52.61 51.40 51.29 1873358
2022-09-01 50.96 51.56 50.45 51.37 1358305
2022-09-02 51.94 52.59 51.48 51.70 1160940
2022-09-06 52.27 52.45 51.35 51.65 1016919
2022-09-07 51.48 52.31 51.33 52.23 944291
2022-09-08 52.02 52.06 51.04 51.82 1071132
2022-09-09 52.17 52.71 51.83 52.17 903520
2022-09-12 52.61 53.43 52.53 53.28 1480349
2022-09-13 52.65 53.03 51.06 51.23 1171747
2022-09-14 51.26 51.58 50.27 50.65 948372
2022-09-15 50.68 51.38 50.43 50.94 1124995
2022-09-16 50.87 51.08 50.04 50.44 2203210
2022-09-19 50.00 51.28 50.00 51.11 886105
2022-09-20 50.81 50.81 49.56 49.92 1488702
2022-09-21 50.08 50.55 49.29 49.29 974690
2022-09-22 49.54 49.63 49.10 49.15 1379768
2022-09-23 48.26 48.44 46.85 47.68 1616660
2022-09-26 47.31 47.76 46.99 47.49 1459348
2022-09-27 47.94 48.25 47.33 47.59 1253435
2022-09-28 47.81 48.48 47.40 48.32 1095196
2022-09-29 48.45 48.46 47.39 48.17 1533770
2022-09-30 48.35 48.88 47.95 47.99 1416803
2022-10-03 48.29 48.87 48.02 48.58 1092759
2022-10-04 49.03 49.75 49.00 49.25 971856
2022-10-05 48.67 48.92 48.01 48.46 1146067
2022-10-06 48.25 48.47 47.53 47.73 903438
2022-10-07 47.52 47.72 46.69 47.02 1032453
2022-10-10 47.15 47.44 46.91 47.31 840161
2022-10-11 47.34 48.10 46.82 47.75 989642
2022-10-12 48.02 49.42 47.76 48.76 1413885
2022-10-13 48.28 49.67 48.02 49.45 1206407
2022-10-14 49.62 49.96 48.64 48.80 906827
2022-10-17 49.46 49.66 48.92 49.12 1013210
2022-10-18 49.68 49.93 48.82 49.22 1023795
2022-10-19 49.10 49.27 48.26 48.31 921138
2022-10-20 48.43 48.65 48.00 48.24 910571
2022-10-21 48.42 49.34 48.20 49.16 954257
2022-10-24 49.49 50.28 49.26 49.80 811474
2022-10-25 49.73 50.75 49.50 50.57 1003902
2022-10-26 50.60 51.10 49.99 50.06 1145653
2022-10-27 50.32 50.89 49.77 49.87 1315205
2022-10-28 50.12 51.13 50.11 51.10 891986
2022-10-31 51.16 51.57 50.29 50.43 1739854
2022-11-01 50.35 50.35 46.90 48.81 3553362
2022-11-02 49.13 50.78 49.11 49.34 2798636
2022-11-03 48.85 49.72 48.61 49.48 1404495
2022-11-04 50.15 51.23 49.91 51.20 1253072
2022-11-07 51.51 51.88 50.19 50.98 1119952
2022-11-08 51.00 51.59 50.75 51.29 1005996
2022-11-09 51.04 51.04 49.71 49.76 1072282
2022-11-10 50.90 52.11 50.84 51.45 1074427
2022-11-11 51.46 52.14 50.63 51.90 1440342
2022-11-14 51.90 52.64 51.75 51.95 806119
2022-11-15 52.15 52.56 51.88 52.08 1249252
2022-11-16 52.27 52.38 51.64 52.11 649881
2022-11-17 51.62 53.07 51.62 53.01 949120
2022-11-18 53.57 53.74 53.19 53.50 1030762
2022-11-21 53.09 54.62 53.09 54.33 1152230
2022-11-22 54.65 55.15 54.22 54.80 953109
2022-11-23 54.89 55.31 54.79 55.27 734679
2022-11-25 55.27 55.65 55.14 55.58 378213
2022-11-28 55.17 55.70 54.92 54.93 979330
2022-11-29 54.88 55.36 54.56 54.92 860598
2022-11-30 55.13 55.47 54.04 54.73 2272936
2022-12-01 54.82 55.49 54.82 54.97 1067306
2022-12-02 54.76 55.70 54.74 55.57 1111844
2022-12-05 55.09 55.23 54.45 54.50 1064978
2022-12-06 53.75 54.24 52.47 53.26 1664277
2022-12-07 53.37 53.69 52.80 53.05 1211729
2022-12-08 53.10 53.17 52.38 52.66 1065923
2022-12-09 52.55 52.84 51.96 52.46 1157672
2022-12-12 52.41 52.97 52.06 52.96 956386
2022-12-13 53.67 53.76 52.46 52.61 1597736
2022-12-14 52.47 53.35 52.28 52.89 1288330
2022-12-15 52.35 52.58 51.49 51.74 1177666
2022-12-16 51.19 51.48 50.63 51.18 2243990
2022-12-19 51.23 52.13 51.10 51.69 1171634
2022-12-20 51.77 51.80 50.72 50.77 1026300
2022-12-21 51.01 51.57 50.89 51.45 791676
2022-12-22 51.34 51.57 50.77 51.44 763162
2022-12-23 51.47 51.93 51.28 51.93 536208
2022-12-27 52.00 52.54 51.98 52.33 639999
2022-12-28 52.25 52.48 51.32 51.38 921213
2022-12-29 51.37 51.68 51.36 51.60 744999
2022-12-30 51.39 51.63 51.11 51.52 993228
2023-01-03 50.55 50.67 48.66 49.44 2770362
2023-01-04 49.78 51.58 49.66 51.36 1672111
2023-01-05 50.46 50.76 49.21 49.58 1849824
2023-01-06 50.86 51.19 50.45 50.88 2145002
2023-01-09 50.73 51.18 50.16 50.21 1466930
2023-01-10 50.33 50.99 50.24 50.86 1225645
2023-01-11 50.94 51.29 50.71 50.92 1641376
2023-01-12 50.86 50.96 50.16 50.33 1143011
2023-01-13 50.11 50.90 49.96 50.76 1126061
2023-01-17 50.82 51.12 50.36 50.38 1691597
2023-01-18 50.32 50.62 48.97 49.03 1483731
2023-01-19 48.90 49.72 48.49 49.59 1356257
2023-01-20 49.70 49.99 49.25 49.98 906349
2023-01-23 50.15 50.34 49.66 50.09 1069854
2023-01-24 50.27 52.01 50.27 51.47 1322780
2023-01-25 51.54 53.23 51.25 52.92 1899371
2023-01-26 52.81 53.58 52.51 52.77 2600277
2023-01-27 52.31 52.47 50.94 51.30 2211817
2023-01-30 51.24 52.05 51.06 51.23 1187244
2023-01-31 51.54 52.59 50.88 52.58 1387286
2023-02-01 52.40 53.47 52.37 53.31 2016486
2023-02-02 53.02 54.23 52.74 54.18 1999593
2023-02-03 54.18 54.30 52.92 53.62 1850554
2023-02-06 53.29 53.71 53.02 53.58 1939830
2023-02-07 53.02 53.02 52.08 52.30 1991063
2023-02-08 52.02 52.52 51.20 51.41 1979139
2023-02-09 51.61 51.73 51.05 51.22 1087204
2023-02-10 51.22 51.47 50.97 51.44 901185
2023-02-13 51.51 52.01 51.20 51.97 1232012
2023-02-14 51.88 52.11 51.44 51.65 1207668
2023-02-15 51.65 52.33 51.31 52.31 922473
2023-02-16 51.39 51.80 51.31 51.40 1028849
2023-02-17 51.36 52.12 51.25 52.02 1919184
2023-02-21 56.28 56.28 53.19 53.65 3407136
2023-02-22 53.10 53.57 52.43 52.97 2474943
2023-02-23 53.32 53.66 52.88 53.50 1827836
2023-02-24 53.17 53.89 52.96 53.78 1334304
2023-02-27 54.14 54.22 53.46 53.75 1440313
2023-02-28 53.65 54.14 53.17 53.19 1841240
2023-03-01 52.88 53.15 52.40 52.64 2054630
2023-03-02 52.56 53.30 52.42 53.28 1323926
2023-03-03 53.27 53.55 52.78 53.46 1172952
2023-03-06 53.26 53.66 52.96 53.09 1664380
2023-03-07 53.03 53.36 52.51 52.84 1377576
2023-03-08 53.34 55.68 53.34 54.35 4905257
2023-03-09 54.64 54.64 52.46 53.06 2562893
2023-03-10 53.25 53.51 52.08 52.31 1559301
2023-03-13 51.80 52.62 51.44 52.08 1667951
2023-03-14 52.51 52.84 51.26 51.85 1456736
2023-03-15 50.93 52.10 50.42 52.06 1529840
2023-03-16 51.97 52.04 51.17 51.48 1414032
2023-03-17 50.98 51.15 49.56 49.91 5250091
2023-03-20 50.30 51.12 50.27 50.86 1484361
2023-03-21 51.35 51.35 50.70 50.91 1517153
2023-03-22 50.99 51.17 49.98 49.99 996949
2023-03-23 49.99 50.40 49.38 49.56 1087746
2023-03-24 49.57 50.74 49.32 50.70 1083658
2023-03-27 51.06 51.46 50.98 51.08 1124999
2023-03-28 51.09 51.87 51.08 51.40 857038
2023-03-29 51.84 52.03 51.56 51.95 1036368
2023-03-30 52.41 52.56 51.41 51.69 1269943
2023-03-31 51.94 51.95 51.44 51.68 1480581
2023-04-03 51.81 52.68 51.81 52.12 1263969
2023-04-04 52.40 52.55 51.45 51.94 1582919
2023-04-05 52.02 52.50 51.93 52.50 1714775
2023-04-06 52.74 52.95 51.98 52.15 1068764
2023-04-10 52.02 53.16 51.90 53.15 1487637
2023-04-11 53.23 54.27 53.23 54.05 1487714
2023-04-12 54.10 54.42 53.75 54.27 2315795
2023-04-13 54.17 56.96 54.17 56.23 4250714
2023-04-14 55.97 56.66 55.86 56.06 1905051
2023-04-17 56.16 57.01 56.00 56.98 1984260
2023-04-18 56.74 57.73 56.74 57.32 2584461
2023-04-19 57.03 57.65 57.03 57.43 1888124
2023-04-20 57.00 57.87 57.00 57.70 2190533
2023-04-21 57.55 58.53 57.55 58.32 1888985
2023-04-24 58.51 59.26 58.26 58.29 1860631
2023-04-25 58.07 58.77 58.07 58.71 1660377
2023-04-26 58.71 59.27 58.70 59.13 1307452
2023-04-27 59.16 59.55 58.96 59.09 1736136
2023-04-28 58.97 59.61 58.42 59.48 1906336
2023-05-01 59.47 60.73 59.47 60.45 2595406
2023-05-02 62.81 66.67 62.81 65.08 8686377
2023-05-03 65.73 65.93 64.53 64.96 4657607
2023-05-04 65.12 65.48 64.46 65.01 2488792
2023-05-05 64.78 65.49 64.59 64.89 1586425
2023-05-08 64.47 64.93 64.35 64.47 1835791
2023-05-09 64.21 64.85 63.90 64.52 1560924
2023-05-10 64.48 64.95 64.22 64.44 2789307
2023-05-11 64.15 64.46 63.75 64.00 2404134
2023-05-12 64.02 64.40 63.95 64.25 1709231
2023-05-15 64.58 64.95 63.59 63.70 2135902
2023-05-16 63.15 63.88 62.60 63.19 2926045
2023-05-17 63.10 63.10 61.48 62.13 3795562
2023-05-18 61.74 62.04 61.32 61.88 2350671
2023-05-19 62.06 62.99 61.89 62.61 2106207
2023-05-22 62.88 63.00 62.40 62.45 2187734
2023-05-23 62.38 62.39 61.59 61.62 1639675
2023-05-24 61.62 61.65 60.64 60.91 2287728
2023-05-25 60.55 61.11 60.04 60.73 1964071
2023-05-26 60.71 60.85 59.90 60.64 1739538
2023-05-30 59.56 60.64 59.50 60.40 2440289
2023-05-31 60.93 62.08 60.77 61.44 4271828
2023-06-01 61.51 62.44 61.24 62.33 2688817
2023-06-02 62.68 64.31 62.54 63.87 2647456
2023-06-05 63.74 64.41 63.66 63.81 1876778
2023-06-06 65.68 65.88 64.18 65.14 4092945
2023-06-07 65.00 66.51 64.75 66.15 3094547
2023-06-08 66.59 66.66 65.84 66.40 2374477
2023-06-09 66.50 67.11 66.24 66.46 2208651
2023-06-12 66.80 67.33 66.67 67.10 2799621
2023-06-13 66.98 68.13 66.95 67.75 3083231
2023-06-14 67.63 67.88 67.29 67.45 1559625
2023-06-15 67.50 67.76 66.45 66.60 2032402
2023-06-16 66.84 66.96 66.05 66.28 2523071
2023-06-20 66.31 66.88 66.20 66.60 1414158
2023-06-21 66.80 66.90 66.25 66.54 2128704
2023-06-22 66.85 66.87 66.19 66.47 1049508
2023-06-23 66.61 67.00 66.08 66.18 1701164
2023-06-26 66.30 66.41 65.31 65.67 2290099
2023-06-27 65.58 65.96 65.30 65.81 2037037
2023-06-28 65.51 65.82 65.41 65.65 1698052
2023-06-29 65.60 65.97 65.41 65.62 1820295
2023-06-30 65.50 65.93 65.38 65.84 2408745
2023-07-03 65.64 66.82 65.63 66.61 1943966
2023-07-05 66.36 66.82 66.25 66.64 2093357
2023-07-06 66.51 66.51 65.95 66.09 2051079
2023-07-07 66.00 66.36 65.78 65.92 1898684
2023-07-10 65.79 65.95 65.29 65.53 1444897
2023-07-11 65.64 65.73 63.74 64.44 2717287
2023-07-12 64.62 66.02 64.51 65.99 3135068
2023-07-13 65.92 66.85 65.92 66.70 3084427
2023-07-14 66.68 67.35 66.50 67.28 1540028
2023-07-17 67.27 68.00 66.81 67.99 2704572
2023-07-18 68.41 69.05 67.56 67.90 1784746
2023-07-19 68.26 69.29 68.06 69.18 1826811
2023-07-20 69.37 70.22 69.31 70.06 1355060
2023-07-21 70.20 70.50 69.86 69.95 1142080
2023-07-24 69.95 70.71 69.78 69.85 1052101
2023-07-25 69.79 70.74 69.32 70.67 1714487
2023-07-26 70.67 70.90 70.06 70.49 1310645
2023-07-27 70.68 70.72 68.70 69.26 1948687
2023-07-28 69.91 70.89 69.61 70.55 3816205
2023-07-31 70.11 70.41 69.20 69.77 3286730
2023-08-01 65.15 67.49 64.05 66.52 6082942
2023-08-02 66.30 68.64 66.00 67.33 3788775
2023-08-03 67.05 67.15 65.02 65.12 2566542
2023-08-04 65.33 66.51 65.19 65.31 2018694
2023-08-07 65.50 65.69 64.63 65.02 1494475
2023-08-08 65.17 65.29 63.85 64.85 1740907
2023-08-09 65.08 65.20 63.91 64.61 1460162
2023-08-10 64.50 64.92 64.02 64.32 1300399
2023-08-11 64.17 64.29 63.77 64.22 1375162
2023-08-14 64.37 64.79 64.23 64.48 1154058
2023-08-15 64.22 64.36 63.51 63.65 1389399
2023-08-16 63.61 63.73 62.34 62.45 1523802
2023-08-17 62.40 62.71 62.15 62.17 1285793
2023-08-18 62.00 63.08 61.97 63.03 1748419
2023-08-21 63.01 63.16 62.34 62.78 986247
2023-08-22 62.71 62.89 62.04 62.46 1154982
2023-08-23 62.74 63.17 62.35 62.81 1297992
2023-08-24 62.82 63.43 62.46 62.54 1206612
2023-08-25 62.67 62.95 62.27 62.85 1046214
2023-08-28 63.04 63.58 62.62 62.89 1706586
2023-08-29 63.06 63.33 62.53 63.28 1119548
2023-08-30 63.26 63.43 62.96 62.67 1163707
2023-08-31 62.82 63.88 62.81 63.49 1736916
2023-09-01 63.57 64.00 62.77 62.91 1378111
2023-09-05 62.66 62.66 62.02 62.28 1339753
2023-09-06 62.31 62.36 61.85 62.03 2159572
2023-09-07 62.23 63.22 62.23 63.07 1711211
2023-09-08 63.15 63.67 63.11 63.64 876207
2023-09-11 64.01 65.20 63.98 64.78 1605910
2023-09-12 64.92 64.92 63.93 64.09 1352870
2023-09-13 64.30 64.45 63.22 63.23 1211493
2023-09-14 63.41 64.07 63.25 63.79 1463872
2023-09-15 63.58 64.13 63.54 63.59 2064869
2023-09-18 63.85 64.52 63.64 64.42 1059869
2023-09-19 64.48 64.79 63.75 63.85 1050090
2023-09-20 64.33 65.31 64.05 64.77 1338551
2023-09-21 64.74 64.86 64.10 64.17 1301580
2023-09-22 64.30 64.51 63.38 63.40 1252680
2023-09-25 63.15 63.31 62.62 62.94 755519
2023-09-26 62.52 63.41 62.43 63.04 1215604
2023-09-27 62.96 63.09 61.92 62.41 1442846
2023-09-28 62.61 62.88 62.19 62.61 946224
2023-09-29 62.77 63.85 62.68 63.59 1883283
2023-10-02 63.52 63.84 62.25 62.61 1565114
2023-10-03 62.44 62.92 61.30 62.02 814476
2023-10-04 63.71 63.84 62.06 63.03 2665388
2023-10-05 62.77 62.94 58.80 59.06 3523195
2023-10-06 58.78 59.46 57.47 59.20 2694231
2023-10-09 58.85 59.57 58.22 59.13 1649541
2023-10-10 59.80 60.58 59.37 60.16 1914461
2023-10-11 60.10 60.71 59.70 60.05 1126219
2023-10-12 60.09 60.12 57.34 58.06 2198816
2023-10-13 58.07 59.02 58.00 58.65 1270550
2023-10-16 58.96 59.51 58.75 59.26 1146863
2023-10-17 58.94 59.44 58.59 59.14 1400119
2023-10-18 58.95 60.04 58.72 59.28 1391929
2023-10-19 59.34 59.38 58.14 58.34 1497941
2023-10-20 58.63 59.07 58.54 58.67 1196522
2023-10-23 58.47 58.47 57.48 57.62 1376807
2023-10-24 57.73 58.66 57.38 58.31 996347
2023-10-25 58.30 58.43 57.52 57.68 1521505
2023-10-26 58.13 58.59 57.85 58.00 1252692
2023-10-27 57.77 58.26 56.50 56.75 1255855
2023-10-30 57.21 57.56 56.88 57.04 1928924
2023-10-31 57.35 58.08 57.25 57.77 2256790
2023-11-01 57.91 58.51 57.45 58.20 2322495
2023-11-02 59.01 59.01 55.67 57.83 3792431
2023-11-03 58.85 59.93 58.52 59.03 2254782
2023-11-06 58.86 59.86 58.86 59.40 1366617
2023-11-07 59.28 59.57 58.84 59.11 1071847
2023-11-08 59.52 59.60 58.76 58.99 1758286
2023-11-09 59.10 59.43 58.16 58.18 1646252
2023-11-10 58.03 59.04 58.03 58.97 1787868
2023-11-13 58.44 58.94 58.20 58.51 1341224
2023-11-14 59.24 59.84 59.06 59.74 1361232
2023-11-15 59.75 59.97 59.26 59.72 1430204
2023-11-16 59.69 59.91 58.85 58.99 1461868
2023-11-17 59.10 59.41 58.69 59.38 1295696
2023-11-20 59.08 59.55 58.91 59.00 908431
2023-11-21 59.00 59.71 58.67 59.61 1371762
2023-11-22 59.82 60.10 59.57 60.00 1158626
2023-11-24 59.95 60.25 59.88 59.99 425096
2023-11-27 59.90 60.31 59.67 60.24 1675813
2023-11-28 60.38 60.58 60.14 60.28 1132706
2023-11-29 60.20 60.35 59.84 59.69 1276258
2023-11-30 59.99 61.59 59.86 61.54 2645942
2023-12-01 61.61 62.25 61.42 61.93 1378391
2023-12-04 61.54 63.22 61.43 62.28 2124186
2023-12-05 62.35 62.41 61.83 62.04 1601513
2023-12-06 61.79 62.25 61.60 61.90 1571394
2023-12-07 62.02 62.16 61.50 62.13 1126399
2023-12-08 62.09 62.64 62.09 62.31 1166303
2023-12-11 62.37 62.89 61.99 62.87 1103246
2023-12-12 63.08 63.59 62.90 63.45 2096476
2023-12-13 63.51 64.30 62.99 64.24 1378352
2023-12-14 64.10 64.28 62.87 63.05 2178258
2023-12-15 62.63 62.63 61.35 61.80 5062755
2023-12-18 62.13 62.53 61.78 61.93 1829178
2023-12-19 62.04 62.60 61.90 62.33 1334471
2023-12-20 62.08 62.08 61.20 61.26 1186806
2023-12-21 61.57 61.87 60.62 61.04 1046683
2023-12-22 61.35 62.08 61.12 61.36 757440
2023-12-26 61.21 61.50 61.12 61.16 1047827
2023-12-27 60.87 61.40 60.87 61.12 756021
2023-12-28 60.95 61.35 60.90 61.25 741213
2023-12-29 61.06 61.39 60.93 61.21 776267
2024-01-02 61.08 62.41 61.04 62.07 1275277
2024-01-03 62.14 62.41 61.57 62.04 1341637
2024-01-04 61.97 62.15 61.27 61.31 1197953
2024-01-05 61.34 61.94 61.00 61.51 1669484
2024-01-08 61.51 62.30 61.31 62.30 1319618
2024-01-09 62.20 62.82 61.86 62.80 1908050
2024-01-10 62.72 63.67 62.63 63.56 1738369
2024-01-11 63.31 63.77 63.05 63.70 1281407
2024-01-12 63.80 64.01 63.13 63.20 1041912
2024-01-16 63.51 63.71 62.70 63.18 1083855
2024-01-17 63.05 63.40 62.81 63.26 1130606
2024-01-18 63.23 63.36 62.43 62.83 993175
2024-01-19 63.07 63.07 62.05 62.49 1220733
2024-01-22 62.29 63.07 62.26 62.73 1188796
2024-01-23 62.59 62.89 62.28 62.55 1119335
2024-01-24 62.59 62.64 60.99 61.11 1651013
2024-01-25 61.51 62.90 61.37 62.88 1565525
2024-01-26 63.15 63.50 62.49 62.74 1019529
2024-01-29 62.84 63.48 62.32 63.39 1190398
2024-01-30 63.38 63.57 62.71 62.87 1211621
2024-01-31 63.14 63.37 61.47 61.79 1185302
2024-02-01 61.82 63.20 61.74 63.11 1341963
2024-02-02 63.01 63.12 61.80 62.07 1359533
2024-02-05 61.42 61.71 61.10 61.28 1349654
2024-02-06 61.26 62.04 61.17 61.29 2315419
2024-02-07 60.10 60.48 58.90 59.73 4186770
2024-02-08 59.73 60.31 59.20 60.26 2414616
2024-02-09 60.01 60.24 59.37 60.23 2134045
2024-02-12 60.25 62.13 60.21 62.11 4091264
2024-02-13 62.50 62.74 59.78 61.29 4557377
2024-02-14 61.97 62.15 60.69 61.44 2109378
2024-02-15 61.68 62.43 61.59 62.07 1538530
2024-02-16 61.86 62.28 61.45 62.15 1458824
2024-02-20 62.29 63.41 62.15 62.72 2008732
2024-02-21 62.97 63.34 62.17 62.47 1360054
2024-02-22 62.00 62.85 61.59 62.66 1614168
2024-02-23 62.51 63.03 62.20 62.49 1389541
2024-02-26 62.34 63.20 62.33 62.74 1029295
2024-02-27 62.69 63.26 62.33 62.76 1076839
2024-02-28 62.86 63.00 62.44 62.45 1289197
2024-02-29 62.56 62.98 62.18 62.42 2331900
2024-03-01 62.38 62.59 61.52 62.13 1192881
2024-03-04 61.76 62.53 61.76 62.34 1253783
2024-03-05 62.58 63.67 62.53 63.01 1495800
2024-03-06 63.47 63.71 62.26 62.77 1659372
2024-03-07 63.00 64.10 62.77 64.02 1710021
2024-03-08 64.07 64.73 63.71 64.56 1642378
2024-03-11 64.73 66.62 64.63 65.95 2085748
2024-03-12 65.83 66.37 65.16 65.57 1286793
2024-03-13 66.00 66.51 65.84 66.21 1763996
2024-03-14 65.90 66.55 65.34 65.93 2533670
2024-03-15 65.52 67.57 65.52 67.47 4432985
2024-03-18 67.18 67.81 66.99 67.45 1647197
2024-03-19 67.58 68.01 67.30 68.00 1697863
2024-03-20 67.99 68.10 66.63 66.84 1543667
2024-03-21 66.66 67.44 66.22 67.07 1163132
2024-03-22 67.24 67.65 66.94 67.16 1007168
2024-03-25 67.40 67.79 67.14 67.67 1393743
2024-03-26 67.92 68.24 66.90 66.90 1576537
2024-03-27 67.20 67.72 67.01 67.34 1255892
2024-03-28 67.57 67.78 66.94 67.25 1189986
2024-04-01 66.97 67.51 66.86 67.33 1185185
2024-04-02 67.35 68.25 67.35 68.19 1940617
2024-04-03 68.15 68.33 67.86 68.14 1429650
2024-04-04 68.43 68.43 66.97 67.38 1370805
2024-04-05 67.42 67.59 67.01 67.35 1222170
2024-04-08 67.23 67.34 66.58 66.63 1502292
2024-04-09 69.18 69.18 66.90 67.33 2344828
2024-04-10 66.76 67.82 66.60 67.46 1792509
2024-04-11 67.73 68.15 67.07 67.81 1439624
2024-04-12 67.54 67.67 66.09 66.34 1338029
2024-04-15 66.87 66.87 64.69 64.77 1926964
2024-04-16 64.63 64.80 63.17 63.26 2190414
2024-04-17 63.64 64.35 63.36 63.54 1817094
2024-04-18 63.93 64.33 63.48 63.88 1507560
2024-04-19 64.01 64.74 63.71 64.23 1353692
2024-04-22 64.44 65.24 64.04 64.52 1659474
2024-04-23 63.93 64.82 63.65 64.18 2034247
2024-04-24 62.43 64.18 61.70 63.70 2444491
2024-04-25 63.41 63.89 62.32 62.82 1791628
2024-04-26 63.06 63.28 62.51 62.54 1404619
2024-04-29 62.74 64.19 62.73 63.56 2557423
2024-04-30 62.50 62.94 57.26 57.26 5970603
2024-05-01 56.85 58.56 56.76 57.08 2840668
2024-05-02 57.14 58.79 57.12 57.80 2792819
2024-05-03 57.96 58.71 57.72 57.85 2054717
2024-05-06 58.16 58.29 57.01 57.27 2342322
2024-05-07 57.67 58.43 57.47 58.27 2855229
2024-05-08 58.45 58.97 57.96 58.21 1815993
2024-05-09 58.28 58.87 58.27 58.81 1457808
2024-05-10 58.82 59.42 58.76 59.05 1615376
2024-05-13 59.09 59.38 58.71 58.76 1872349
2024-05-14 58.82 58.95 57.81 58.14 2258663
2024-05-15 58.33 58.39 56.85 56.92 2105280
2024-05-16 56.95 57.64 56.88 57.45 2117889
2024-05-17 57.58 57.58 56.31 56.47 1484790
2024-05-20 56.80 56.80 55.01 55.21 2108489
2024-05-21 55.30 55.55 54.94 55.16 1304283
2024-05-22 54.94 55.32 54.46 54.48 1276837
2024-05-23 54.32 54.63 53.55 53.72 1492142
2024-05-24 54.05 54.27 53.36 53.50 1363433
2024-05-28 53.15 54.12 52.93 52.96 2627248
2024-05-29 52.65 53.97 52.60 53.02 2817767
2024-05-30 53.12 53.42 52.88 53.22 2395156
2024-05-31 53.42 55.08 52.98 54.81 3823835
2024-06-03 54.59 54.90 53.11 53.45 3096435
2024-06-04 53.29 53.34 52.87 52.95 2137192
2024-06-05 53.00 53.00 52.28 52.50 3294611
2024-06-06 52.33 53.17 52.21 52.42 4052123
2024-06-07 52.21 52.94 51.90 51.94 2100688
2024-06-10 51.83 52.28 51.60 51.90 2216116
2024-06-11 51.59 51.69 50.71 50.96 3183123
2024-06-12 51.39 51.55 50.88 50.98 3695871
2024-06-13 50.85 50.92 49.80 50.30 1881239
2024-06-14 49.95 50.25 49.19 49.53 2881495
2024-06-17 49.46 50.24 49.38 50.20 2217352
2024-06-18 49.99 50.39 49.82 50.27 2347712
2024-06-20 50.00 50.81 49.84 50.63 1896531
2024-06-21 50.87 51.77 50.38 50.95 6051329
2024-06-24 51.00 51.83 50.90 51.40 2036768
2024-06-25 50.91 51.29 50.54 51.07 2040164
2024-06-26 50.81 50.93 50.34 50.67 2208892
2024-06-27 50.70 50.82 50.06 50.63 2104284
2024-06-28 50.80 50.92 50.38 50.83 2492944
2024-07-01 51.12 51.26 50.17 50.60 1808063
2024-07-02 50.69 50.72 50.16 50.56 1396183
2024-07-03 51.13 51.19 50.40 50.63 1138903
2024-07-05 50.49 50.54 49.63 49.98 2581374
2024-07-08 50.03 50.19 49.77 50.16 1948994
2024-07-09 49.96 50.59 49.87 49.94 1988052
2024-07-10 49.94 50.47 49.70 50.43 1578274
2024-07-11 50.64 51.44 50.54 51.17 1669163
2024-07-12 51.17 51.61 50.70 51.24 1926206
2024-07-15 51.20 51.79 51.00 51.34 2052995
2024-07-16 51.57 52.61 51.35 52.58 1699760
2024-07-17 52.80 54.22 52.70 53.98 2158316
2024-07-18 53.00 54.19 52.84 53.07 2308229
2024-07-19 52.99 53.05 52.21 52.40 1215672
2024-07-22 52.40 52.74 51.76 52.51 1339106
2024-07-23 52.37 53.20 52.33 52.89 1291120
2024-07-24 53.03 53.44 52.91 53.37 1912584
2024-07-25 53.48 54.32 53.32 54.01 2154316
2024-07-26 54.14 54.92 53.98 54.33 1631950
2024-07-29 53.93 53.99 52.71 53.12 2027142
2024-07-30 53.01 53.44 52.84 53.26 1758251
2024-07-31 53.18 53.52 52.83 52.85 1554790
2024-08-01 53.07 53.45 52.46 52.78 1481016
2024-08-02 53.04 53.29 51.69 52.89 2169171
2024-08-05 53.00 53.44 50.88 51.13 3036427
2024-08-06 54.41 55.18 53.59 53.90 4839554
2024-08-07 53.92 54.96 52.10 52.10 3684328
2024-08-08 52.00 53.21 52.00 52.86 2118649
2024-08-09 52.84 53.07 52.38 52.98 1474603
2024-08-12 52.99 53.43 51.91 52.01 2298695
2024-08-13 51.96 54.77 51.83 52.99 1608957
2024-08-14 53.15 53.15 52.35 52.43 956655
2024-08-15 52.82 53.79 52.82 53.57 1861701
2024-08-16 53.51 53.75 53.18 53.63 1070936
2024-08-19 53.63 54.25 53.61 54.04 1252558
2024-08-20 53.86 54.11 53.68 53.73 1351676
2024-08-21 54.03 54.24 53.06 53.27 1620661
2024-08-22 53.46 53.76 53.37 53.53 1186264
2024-08-23 53.77 53.97 53.35 53.83 693991
2024-08-26 54.13 54.42 53.80 53.88 1019126
2024-08-27 54.00 54.12 53.45 53.55 1208994
2024-08-28 53.44 53.79 53.13 53.46 1054247
2024-08-29 53.83 53.92 52.82 53.21 1020516
2024-08-30 53.44 54.10 53.29 53.97 2402677
2024-09-03 53.40 57.88 53.29 56.90 7793434
2024-09-04 56.80 57.52 55.07 55.75 3830117
2024-09-05 56.09 56.28 55.54 55.81 2208507
2024-09-06 55.82 56.30 55.63 55.77 1687851
2024-09-09 55.87 56.60 55.53 55.94 2119217
2024-09-10 56.08 56.19 54.50 54.75 1670082
2024-09-11 54.72 54.74 53.11 53.84 1373922
2024-09-12 53.60 54.40 53.14 54.31 1101697
2024-09-13 54.57 55.71 54.41 54.94 1091551
2024-09-16 55.30 55.70 55.05 55.50 1240035
2024-09-17 55.59 56.46 55.38 56.08 1397355
2024-09-18 55.95 56.37 55.30 55.34 1597411
2024-09-19 55.63 56.23 55.12 55.32 2215623
2024-09-20 54.66 55.81 54.21 54.49 7048196
2024-09-23 54.32 55.54 54.20 55.06 1657999
2024-09-24 55.20 55.32 54.47 54.61 1590824
2024-09-25 54.72 54.91 54.13 54.60 1842067
2024-09-26 54.89 55.40 54.82 55.34 1321597
2024-09-27 55.82 57.08 55.70 56.83 2464568
2024-09-30 57.00 57.84 56.40 57.52 2369785
2024-10-01 57.42 57.75 57.10 57.35 1795894
2024-10-02 57.14 57.37 56.00 56.33 1596368
2024-10-03 56.02 56.22 55.05 55.53 1416959
2024-10-04 55.50 56.29 55.50 56.07 997811
2024-10-07 56.03 56.03 54.64 55.04 1053725
2024-10-08 54.28 54.55 53.53 53.97 1939387
2024-10-09 54.14 55.01 54.05 54.31 1199920
2024-10-10 54.67 54.67 54.01 54.39 1148059
2024-10-11 54.42 54.89 54.31 54.45 823440
2024-10-14 54.53 55.04 54.31 54.85 1046514
2024-10-15 54.59 55.45 54.17 54.49 1587015
2024-10-16 54.50 56.29 54.50 56.10 1729145
2024-10-17 56.05 56.46 55.55 56.05 1389771
2024-10-18 56.35 56.50 55.69 56.00 1728837
2024-10-21 55.83 56.40 55.71 55.72 1339219
2024-10-22 55.75 56.16 55.20 55.87 1314311
2024-10-23 55.50 56.13 55.23 56.04 1369124
2024-10-24 55.98 56.15 55.56 56.10 1327232
2024-10-25 56.10 56.28 55.62 55.77 1277781
2024-10-28 55.96 56.45 55.76 56.01 891510
2024-10-29 55.74 56.20 55.64 55.78 1187577
2024-10-30 55.78 56.18 55.37 55.48 1631457
2024-10-31 55.54 55.89 54.44 54.47 1203239
2024-11-01 54.75 55.19 54.40 55.00 1736545
2024-11-04 55.08 55.91 55.00 55.71 1616955
2024-11-05 55.54 56.00 55.24 55.98 1378229
2024-11-06 57.20 58.00 55.62 56.52 3221068
2024-11-07 52.55 58.12 52.51 56.73 3006166
2024-11-08 57.95 60.56 57.69 59.56 3632570
2024-11-11 59.50 61.52 59.23 60.50 2363949
2024-11-12 60.37 61.96 60.01 61.89 2303471
2024-11-13 62.00 64.04 61.92 63.88 2889287
2024-11-14 64.21 64.29 62.63 62.73 2071401
2024-11-15 62.87 62.99 61.88 62.42 2245599
2024-11-18 62.45 62.82 61.82 61.87 1448598
2024-11-19 61.54 61.73 60.60 60.80 1741784
2024-11-20 60.76 60.96 59.62 60.38 1573524
2024-11-21 60.41 60.85 60.32 60.47 1331498
2024-11-22 60.46 60.92 60.16 60.36 1488366
2024-11-25 60.84 62.22 60.65 60.67 2849024
2024-11-26 60.70 61.55 60.36 61.41 2132697
2024-11-27 61.66 62.07 61.15 61.25 1438031
2024-11-29 61.25 62.43 61.01 62.06 988154
2024-12-02 62.20 62.58 61.41 61.81 1874750
2024-12-03 61.94 62.30 60.78 61.48 2099370
2024-12-04 61.53 62.50 61.40 61.76 1795245
2024-12-05 61.99 62.13 61.26 60.96 1524911
2024-12-06 63.84 64.52 60.87 61.13 2207038
2024-12-09 61.11 62.09 61.00 61.57 1811578
2024-12-10 61.60 61.87 61.14 61.59 1591129
2024-12-11 61.93 62.13 61.38 61.39 1583095
2024-12-12 61.82 61.96 60.73 60.94 1792957
2024-12-13 60.84 61.74 60.68 61.07 1326539
2024-12-16 60.85 60.99 59.56 59.60 1781803
2024-12-17 59.26 60.02 58.78 59.25 1687981
2024-12-18 58.96 59.59 58.28 58.32 1731280
2024-12-19 58.44 58.92 58.09 58.65 1437349
2024-12-20 58.59 59.44 58.27 59.34 4913480
2024-12-23 59.02 59.08 57.92 58.57 1532800
2024-12-24 58.42 58.91 58.23 58.60 737844
2024-12-26 58.40 58.63 58.18 58.32 1131418
2024-12-27 57.90 58.50 57.50 57.82 966937
2024-12-30 57.68 57.77 56.77 56.88 1362100
2024-12-31 56.95 57.63 56.95 57.32 928477
2025-01-02 57.73 57.96 57.03 57.20 954693
2025-01-03 56.24 56.57 54.50 55.27 3210212
2025-01-06 55.37 56.69 55.25 55.96 1805696
2025-01-07 56.10 56.69 55.16 55.19 1410115
2025-01-08 54.85 55.69 54.75 55.59 1505335
2025-01-10 54.90 55.52 52.20 52.44 2681787
2025-01-13 52.42 54.06 51.91 53.81 2067117
2025-01-14 53.86 54.42 53.50 54.19 1676057
2025-01-15 54.91 55.11 54.32 54.47 1556340
2025-01-16 54.11 55.06 54.02 54.98 1484689
2025-01-17 54.98 55.52 54.73 55.23 1944813
2025-01-21 55.43 55.80 55.23 55.74 1620813
2025-01-22 55.61 55.74 54.83 54.88 1350460
2025-01-23 54.88 54.98 53.87 54.04 1532154
2025-01-24 54.15 55.41 54.15 55.16 1707090
2025-01-27 55.69 57.16 55.69 56.66 1991703
2025-01-28 56.42 56.49 54.78 54.90 1498370
2025-01-29 54.98 55.54 54.79 54.95 1233692
2025-01-30 55.41 55.77 54.61 55.23 1063003
2025-01-31 54.91 55.61 54.67 54.75 1497647
2025-02-03 53.59 54.27 52.69 53.39 1487214
2025-02-04 53.14 53.41 52.76 52.95 1248963
2025-02-05 53.24 53.57 52.73 53.28 1291813
2025-02-06 54.52 54.57 53.48 54.35 1844425
2025-02-07 54.91 55.00 53.90 54.26 1721704
2025-02-10 54.30 54.30 53.35 53.65 2012051
2025-02-11 53.79 54.21 53.00 54.00 1931939
2025-02-12 54.48 54.48 52.74 53.45 4274769
2025-02-13 57.23 58.92 55.81 58.54 6161079
2025-02-14 59.32 60.50 58.95 60.36 3271706
2025-02-18 60.15 60.72 59.25 60.63 2888809
2025-02-19 60.55 60.55 59.31 60.14 2664532
2025-02-20 60.15 60.55 59.50 60.40 1730196
2025-02-21 60.69 60.93 59.88 60.33 2169501
2025-02-24 60.24 61.55 59.67 61.20 2346010
2025-02-25 61.57 61.75 60.30 60.82 2827929
2025-02-26 61.07 62.13 60.84 61.59 3105982
2025-02-27 61.77 62.03 60.96 61.54 2175349
2025-02-28 61.96 62.24 60.51 61.29 3533588
2025-03-03 61.30 61.83 60.88 61.29 1707997
2025-03-04 61.13 61.37 59.48 59.58 2474101
2025-03-05 59.67 60.02 58.57 59.30 2449945
2025-03-06 59.40 59.71 58.65 59.40 1500073
2025-03-07 59.16 62.59 59.16 61.86 3101265
2025-03-10 62.14 64.66 62.14 62.91 3412136
2025-03-11 63.00 63.24 60.08 60.40 3142308
2025-03-12 59.95 60.27 59.07 59.38 1690045
2025-03-13 59.52 59.85 58.72 58.76 1917237
2025-03-14 58.79 59.92 58.79 59.62 1666936
2025-03-17 59.82 60.33 59.09 59.37 2242327
2025-03-18 59.25 59.50 58.77 58.94 1921890
2025-03-19 58.74 58.74 57.72 58.29 2245814
2025-03-20 58.25 59.69 58.25 58.99 3165364
2025-03-21 59.15 60.04 58.43 58.89 8355748
2025-03-24 59.39 59.47 58.46 59.27 1929761
2025-03-25 59.20 59.33 58.32 58.76 1295267
2025-03-26 58.92 60.72 58.83 60.56 1969681
2025-03-27 60.65 61.04 60.33 60.96 1548232
2025-03-28 61.13 61.33 60.25 60.53 1594370
2025-03-31 60.31 61.68 60.31 60.87 1984254
2025-04-01 61.08 61.36 60.15 61.24 1794806
2025-04-02 61.96 62.24 60.80 61.95 1622387
2025-04-03 61.92 63.50 61.45 62.46 4413261
2025-04-04 61.85 63.08 60.94 61.15 3780159
2025-04-07 59.58 62.16 59.16 60.36 3220944
2025-04-08 61.48 62.14 57.83 58.51 3171763
2025-04-09 57.77 61.61 57.75 60.58 3625878
2025-04-10 60.09 61.19 58.76 59.95 1876276
2025-04-11 59.78 60.93 58.76 60.69 2582987
2025-04-14 61.04 61.41 60.21 60.66 1563182
2025-04-15 60.78 60.91 59.15 59.51 3556278
2025-04-16 60.03 60.84 58.62 58.71 1893122
2025-04-17 59.28 59.70 58.68 58.75 1549258
2025-04-21 58.70 58.70 56.72 57.93 1914966
2025-04-22 58.41 59.36 58.23 59.00 1714685
2025-04-23 59.31 59.54 57.93 58.70 2052270
2025-04-24 58.43 58.65 57.95 58.35 1296402
2025-04-25 58.35 58.40 56.31 56.80 2273068
2025-04-28 56.96 57.51 56.44 56.70 1519976
2025-04-29 56.37 57.09 56.07 57.06 1734771
2025-04-30 57.39 57.73 56.46 57.53 2425540
2025-05-01 57.55 57.82 56.97 57.25 1701370
2025-05-02 57.94 58.01 57.37 57.56 1859859
2025-05-05 57.46 57.80 56.99 57.44 1785213
2025-05-06 57.03 57.24 56.49 56.90 2051221
2025-05-07 57.46 57.46 56.53 56.84 3406581
2025-05-08 52.35 55.12 51.10 54.26 6871235
2025-05-09 54.00 55.43 54.00 54.63 3314463
2025-05-12 55.22 55.63 54.22 54.95 4661384
2025-05-13 54.95 55.58 54.69 55.18 3421513
2025-05-14 55.02 55.74 54.93 55.49 3284469
2025-05-15 55.72 56.54 55.47 56.27 3116952
2025-05-16 56.58 56.88 56.20 56.85 2228735
2025-05-19 56.65 56.95 55.97 56.61 2668108
2025-05-20 56.49 57.57 56.45 56.95 2616843
2025-05-21 56.67 56.82 55.41 55.64 3272076
2025-05-22 55.48 55.69 54.20 54.31 3318819
2025-05-23 54.03 54.58 53.77 54.01 2179402
2025-05-27 54.45 54.48 53.85 54.19 2520891
2025-05-28 53.95 54.18 52.91 52.96 2981373
2025-05-29 53.06 53.81 52.35 53.70 2623424
2025-05-30 53.67 53.87 53.20 53.59 3500612
2025-06-02 53.15 53.33 52.25 52.87 2116218
2025-06-03 52.73 52.98 51.67 52.77 2401866
2025-06-04 52.73 53.27 52.39 52.77 1907602
2025-06-05 52.70 52.71 51.56 51.39 2937578
2025-06-06 52.09 52.09 51.49 52.00 1918892
2025-06-09 52.09 52.28 51.74 52.10 2395546
2025-06-10 52.11 52.54 51.80 52.21 1611460
2025-06-11 52.24 52.30 51.54 51.76 2004237
2025-06-12 51.55 51.73 51.17 51.52 1815579
2025-06-13 51.22 51.49 50.40 50.59 1993794
2025-06-16 51.00 51.00 49.36 49.62 2836278
2025-06-17 49.36 50.05 49.29 49.34 2988496
2025-06-18 49.48 49.87 48.75 48.81 3016271
2025-06-20 48.97 49.05 47.83 48.05 4635606
2025-06-23 47.90 48.34 47.41 48.05 2881239
2025-06-24 48.18 48.74 47.95 48.22 2846676
2025-06-25 48.13 48.19 47.05 47.24 2772708
2025-06-26 47.42 48.15 47.19 47.24 2633551
2025-06-27 46.94 47.58 46.94 47.44 3322398
2025-06-30 47.31 48.23 47.30 48.09 3795647
2025-07-01 48.19 49.84 48.02 49.07 3076886
2025-07-02 49.38 49.86 49.03 49.54 2909575
2025-07-03 49.67 50.00 49.33 49.44 1466374
2025-07-07 49.20 49.49 48.67 49.00 2422086
2025-07-08 48.72 49.72 48.49 49.38 2429376
2025-07-09 49.36 49.81 48.93 49.55 2234690
2025-07-10 49.07 50.38 48.98 49.81 1972495
2025-07-11 49.30 50.19 49.04 50.00 1782029
2025-07-14 49.79 49.84 48.91 49.47 1656557
2025-07-15 49.47 49.61 48.92 49.05 2043875
2025-07-16 49.00 49.81 48.92 49.68 1750004
2025-07-17 49.64 50.41 49.56 50.34 2108502
2025-07-18 50.63 50.84 49.95 50.06 1903441
2025-07-21 50.24 50.47 49.85 49.96 1918199
2025-07-22 50.08 51.64 50.08 51.64 2435139
2025-07-23 51.94 52.15 51.62 52.08 2622744
2025-07-24 51.86 52.06 50.84 50.87 2377472
2025-07-25 51.07 51.27 50.77 51.19 1976554
2025-07-28 50.65 50.89 49.63 49.92 1996507
2025-07-29 49.98 50.66 49.75 50.62 2118123
2025-07-30 50.53 50.75 49.13 49.32 2244091
2025-07-31 48.48 49.26 48.03 48.72 4733242
2025-08-01 49.31 49.39 48.09 48.21 3089589
2025-08-04 48.28 49.10 48.11 48.61 3762977
2025-08-05 49.04 51.09 47.95 49.22 5773846
2025-08-06 49.21 50.40 48.68 50.21 3744848
2025-08-07 50.46 50.49 49.33 49.50 3500579
2025-08-08 49.78 51.04 49.75 50.69 2560907

Explore More About TAP