TYL Historical Prices

Summary

Key Stock Metrics

397.80

(April 17, 2024)

52-Week Low

661.31

(February 13, 2025)

52-Week High

661.31

(February 13, 2025)

All-Time High

568.70

(March 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-05-14 4.88 5.00 4.88 4.88 13700
1993-05-17 5.00 5.00 4.75 4.75 6000
1993-05-18 5.00 5.00 4.75 4.88 10600
1993-05-20 4.88 4.88 4.75 4.75 13200
1993-05-21 4.75 5.00 4.75 4.88 1700
1993-05-24 5.00 5.00 5.00 5.00 2600
1993-05-25 4.88 4.88 4.88 4.88 200
1993-05-26 4.88 4.88 4.88 4.88 1000
1993-05-27 4.88 5.00 4.88 5.00 3800
1993-05-28 4.88 5.00 4.88 5.00 14300
1993-06-01 5.00 5.00 4.88 5.00 41900
1993-06-02 4.88 5.00 4.88 5.00 10600
1993-06-03 4.88 5.00 4.88 5.00 16300
1993-06-04 4.88 5.00 4.88 4.88 7300
1993-06-07 5.00 5.00 4.88 4.88 1600
1993-06-08 4.75 4.88 4.75 4.88 1400
1993-06-09 4.88 5.00 4.88 5.00 1300
1993-06-10 4.88 4.88 4.88 4.88 5700
1993-06-11 5.00 5.00 4.88 4.88 15300
1993-06-14 5.00 5.00 4.88 5.00 11900
1993-06-15 4.88 5.00 4.88 5.00 6200
1993-06-16 4.88 5.00 4.88 4.88 2500
1993-06-17 4.88 4.88 4.88 4.88 3700
1993-06-18 5.00 5.00 4.88 4.88 4700
1993-06-21 5.00 5.00 4.88 4.88 5200
1993-06-22 4.75 4.88 4.75 4.88 7700
1993-06-23 4.75 4.88 4.75 4.75 6300
1993-06-24 4.88 4.88 4.75 4.75 3100
1993-06-25 4.75 4.75 4.75 4.75 3700
1993-06-28 4.88 5.00 4.75 4.88 32700
1993-06-29 4.88 5.00 4.88 5.00 12700
1993-06-30 5.13 5.13 5.00 5.00 20300
1993-07-01 5.13 5.13 5.00 5.00 13200
1993-07-02 5.13 5.25 5.00 5.13 9800
1993-07-06 5.13 5.13 5.00 5.13 4800
1993-07-07 5.13 5.13 5.00 5.00 6300
1993-07-08 5.13 5.13 5.00 5.13 17300
1993-07-09 5.13 5.13 5.00 5.00 2500
1993-07-12 5.13 5.13 5.13 5.13 1700
1993-07-13 5.13 5.13 5.13 5.13 4100
1993-07-14 5.13 5.13 5.13 5.13 10700
1993-07-15 5.00 5.13 5.00 5.13 1600
1993-07-16 5.13 5.25 5.13 5.25 10200
1993-07-19 5.25 5.25 5.13 5.25 41300
1993-07-20 5.25 5.25 5.13 5.13 10600
1993-07-21 5.13 5.25 5.13 5.13 2200
1993-07-22 5.13 5.25 5.00 5.00 14200
1993-07-23 5.00 5.00 5.00 5.00 12000
1993-07-26 5.13 5.13 5.13 5.13 9100
1993-07-27 5.13 5.13 5.00 5.00 2000
1993-07-28 5.13 5.25 5.13 5.13 11700
1993-07-29 5.00 5.13 5.00 5.00 3100
1993-07-30 5.13 5.13 5.00 5.00 6800
1993-08-02 5.00 5.13 5.00 5.13 5400
1993-08-03 5.00 5.13 5.00 5.00 3400
1993-08-04 5.00 5.00 4.88 5.00 5100
1993-08-05 5.00 5.00 5.00 5.00 8000
1993-08-06 5.13 5.13 4.88 5.00 15000
1993-08-09 5.00 5.00 4.88 4.88 10100
1993-08-10 4.88 4.88 4.88 4.88 1300
1993-08-11 4.88 4.88 4.88 4.88 1900
1993-08-12 4.88 4.88 4.88 4.88 400
1993-08-13 4.88 5.00 4.88 5.00 5800
1993-08-16 4.88 4.88 4.88 4.88 1200
1993-08-17 4.88 4.88 4.88 4.88 3300
1993-08-18 4.88 4.88 4.88 4.88 2900
1993-08-20 4.88 5.00 4.88 5.00 2200
1993-08-23 4.88 5.00 4.75 4.75 22400
1993-08-24 4.88 4.88 4.88 4.88 12000
1993-08-25 4.88 5.00 4.88 4.88 11000
1993-08-26 5.00 5.00 4.88 4.88 8700
1993-08-27 5.00 5.00 4.88 4.88 6100
1993-08-30 5.00 5.00 4.88 4.88 19400
1993-08-31 4.88 5.00 4.88 5.00 4900
1993-09-01 4.88 5.00 4.88 5.00 1500
1993-09-03 4.88 5.00 4.88 5.00 26100
1993-09-07 4.88 4.88 4.88 4.88 600
1993-09-08 4.88 4.88 4.88 4.88 12300
1993-09-09 4.88 4.88 4.88 4.88 200
1993-09-13 4.88 4.88 4.75 4.75 3900
1993-09-14 4.75 4.75 4.63 4.63 22700
1993-09-15 4.63 4.63 4.63 4.63 28600
1993-09-16 4.63 4.63 4.50 4.50 1800
1993-09-17 4.50 4.50 4.38 4.50 5300
1993-09-20 4.50 4.63 4.38 4.50 36800
1993-09-21 4.50 4.50 4.38 4.38 28600
1993-09-22 4.38 4.50 4.38 4.50 28200
1993-09-23 4.38 4.38 4.38 4.38 3500
1993-09-24 4.38 4.38 4.38 4.38 4200
1993-09-27 4.38 4.38 4.38 4.38 700
1993-09-28 4.25 4.50 4.25 4.50 26200
1993-09-29 4.50 4.50 4.50 4.50 30000
1993-09-30 4.38 4.63 4.38 4.63 3000
1993-10-01 4.50 4.50 4.50 4.50 2000
1993-10-04 4.63 4.63 4.63 4.63 400
1993-10-05 4.50 4.75 4.50 4.75 53400
1993-10-06 4.63 4.63 4.63 4.63 4500
1993-10-07 4.63 4.75 4.63 4.63 17700
1993-10-08 4.75 4.75 4.63 4.63 33400
1993-10-11 4.63 4.75 4.63 4.75 900
1993-10-12 4.63 4.88 4.63 4.88 13600
1993-10-13 5.00 5.00 5.00 5.00 29700
1993-10-14 4.88 4.88 4.75 4.75 1800
1993-10-15 4.88 4.88 4.88 4.88 300
1993-10-18 4.75 4.75 4.75 4.75 8200
1993-10-19 4.75 4.75 4.75 4.75 4400
1993-10-20 4.88 4.88 4.88 4.88 3600
1993-10-21 4.88 4.88 4.88 4.88 600
1993-10-22 5.00 5.00 4.88 4.88 26000
1993-10-25 4.88 4.88 4.75 4.75 11900
1993-10-26 4.75 4.88 4.63 4.63 9900
1993-10-27 4.63 4.75 4.63 4.75 11400
1993-10-28 4.75 4.75 4.75 4.75 16000
1993-10-29 4.75 4.75 4.75 4.75 100
1993-11-01 4.75 4.88 4.75 4.75 4000
1993-11-02 4.75 4.88 4.75 4.75 5700
1993-11-03 4.75 4.88 4.63 4.63 23500
1993-11-04 4.63 4.63 4.63 4.63 12500
1993-11-05 4.63 4.63 4.50 4.63 4900
1993-11-08 4.50 4.50 4.50 4.50 3400
1993-11-09 4.50 4.50 4.50 4.50 9100
1993-11-10 4.63 5.00 4.63 5.00 23500
1993-11-11 4.88 5.00 4.88 5.00 13600
1993-11-12 4.88 4.88 4.88 4.88 200
1993-11-15 5.00 5.00 4.88 5.00 21000
1993-11-16 4.88 4.88 4.88 4.88 800
1993-11-17 5.00 5.00 4.88 5.00 8700
1993-11-18 5.00 5.00 4.88 4.88 5100
1993-11-19 4.75 4.75 4.75 4.75 4200
1993-11-22 4.88 4.88 4.75 4.75 1900
1993-11-23 4.75 4.75 4.75 4.75 1000
1993-11-24 4.88 4.88 4.88 4.88 1000
1993-11-26 4.75 4.75 4.75 4.75 100
1993-11-29 4.75 4.75 4.75 4.75 1400
1993-11-30 4.75 4.88 4.75 4.75 13200
1993-12-01 4.75 4.75 4.75 4.75 7400
1993-12-02 4.75 4.75 4.63 4.63 5900
1993-12-03 4.63 4.88 4.63 4.88 2400
1993-12-06 4.88 4.88 4.63 4.75 15300
1993-12-07 4.75 4.75 4.75 4.75 4200
1993-12-08 4.75 4.75 4.63 4.75 2400
1993-12-09 4.75 4.75 4.63 4.63 2200
1993-12-10 4.75 4.88 4.75 4.88 12800
1993-12-13 4.88 4.88 4.63 4.75 8900
1993-12-14 4.63 4.63 4.63 4.63 400
1993-12-15 4.88 4.88 4.75 4.75 500
1993-12-16 4.75 4.88 4.75 4.88 31600
1993-12-17 4.88 4.88 4.63 4.75 62000
1993-12-20 4.88 5.00 4.75 4.88 100500
1993-12-21 4.88 5.00 4.88 4.88 41600
1993-12-22 4.75 4.88 4.63 4.75 57700
1993-12-23 4.88 4.88 4.88 4.88 11100
1993-12-27 4.88 4.88 4.75 4.75 1800
1993-12-28 4.88 5.00 4.88 4.88 29100
1993-12-29 5.00 5.13 5.00 5.13 5500
1993-12-30 5.00 5.13 5.00 5.13 2100
1993-12-31 5.13 5.25 4.88 5.25 15200
1994-01-03 5.25 5.50 5.13 5.38 17100
1994-01-04 5.50 5.50 5.25 5.25 25800
1994-01-05 5.38 5.38 5.25 5.25 6500
1994-01-06 5.50 5.50 5.25 5.25 44300
1994-01-07 5.13 5.25 5.00 5.25 6400
1994-01-10 5.38 5.50 5.38 5.50 36300
1994-01-11 5.50 5.50 5.38 5.38 24100
1994-01-12 5.38 5.50 5.38 5.50 1700
1994-01-13 5.50 5.50 5.38 5.50 22600
1994-01-14 5.50 5.50 5.38 5.50 11600
1994-01-17 5.38 5.63 5.38 5.38 22100
1994-01-18 5.50 5.50 5.38 5.50 9900
1994-01-19 5.38 5.38 5.38 5.38 10700
1994-01-20 5.50 5.75 5.50 5.75 17600
1994-01-21 5.75 5.88 5.63 5.88 19800
1994-01-24 5.88 5.88 5.63 5.75 16900
1994-01-25 5.75 5.75 5.50 5.75 16600
1994-01-26 5.75 5.75 5.50 5.50 30600
1994-01-27 5.50 5.50 5.50 5.50 12300
1994-01-28 5.50 6.00 5.50 6.00 29100
1994-01-31 6.13 6.50 6.13 6.38 49900
1994-02-01 6.50 6.50 6.13 6.13 44500
1994-02-02 6.13 6.13 6.00 6.00 15600
1994-02-03 5.88 6.00 5.88 6.00 3900
1994-02-04 5.88 6.00 5.75 5.88 32900
1994-02-07 5.75 6.00 5.25 5.88 36800
1994-02-08 6.00 6.00 6.00 6.00 2400
1994-02-09 6.00 6.00 5.88 6.00 2700
1994-02-10 6.00 6.00 5.88 6.00 3300
1994-02-11 6.00 6.00 6.00 6.00 1000
1994-02-14 5.88 6.00 5.88 5.88 1600
1994-02-15 5.88 5.88 5.75 5.75 11200
1994-02-16 5.75 5.88 5.75 5.88 2300
1994-02-17 5.88 5.88 5.75 5.88 2400
1994-02-18 5.88 5.88 5.75 5.75 6900
1994-02-22 5.75 5.75 5.63 5.63 1700
1994-02-23 5.75 5.75 5.63 5.63 2000
1994-02-24 5.75 6.13 5.75 6.13 21000
1994-02-25 6.00 6.00 5.88 5.88 2100
1994-02-28 5.75 6.00 5.75 5.88 2200
1994-03-01 5.88 5.88 5.63 5.63 3300
1994-03-02 5.50 5.75 5.50 5.63 6600
1994-03-03 5.63 5.63 5.13 5.25 42100
1994-03-04 5.13 5.63 5.13 5.63 93400
1994-03-07 5.50 5.63 5.38 5.38 9200
1994-03-08 5.63 5.63 5.63 5.63 1000
1994-03-09 5.63 5.75 5.63 5.63 6800
1994-03-10 5.63 5.75 5.63 5.75 6500
1994-03-11 5.63 5.88 5.50 5.63 7600
1994-03-14 5.63 5.75 5.63 5.75 20100
1994-03-15 5.75 6.13 5.75 6.13 13400
1994-03-16 6.13 6.13 6.00 6.13 32000
1994-03-17 6.00 6.00 5.75 5.88 4100
1994-03-18 5.75 6.00 5.75 6.00 8500
1994-03-21 6.00 6.13 5.75 6.13 23800
1994-03-22 6.13 6.25 6.00 6.00 26200
1994-03-23 6.13 6.13 6.00 6.00 1700
1994-03-24 6.00 6.13 6.00 6.00 5000
1994-03-25 6.00 6.00 5.88 6.00 3900
1994-03-28 5.75 6.00 5.75 5.75 11300
1994-03-29 5.75 5.88 5.75 5.75 3400
1994-03-30 5.63 5.63 5.25 5.38 35700
1994-03-31 5.25 5.50 5.25 5.38 20500
1994-04-04 5.25 5.50 5.25 5.50 5900
1994-04-05 5.63 5.75 5.50 5.75 11200
1994-04-06 5.75 5.75 5.63 5.63 6800
1994-04-07 5.75 6.00 5.75 5.88 17300
1994-04-08 5.88 6.00 5.75 5.75 14200
1994-04-11 5.75 6.00 5.75 5.88 12400
1994-04-12 5.75 5.75 5.50 5.50 13200
1994-04-13 5.63 5.63 5.38 5.50 18900
1994-04-14 5.25 5.38 5.25 5.38 14000
1994-04-15 5.50 5.50 5.25 5.38 1400
1994-04-18 5.38 5.50 5.38 5.50 800
1994-04-19 5.38 5.38 5.25 5.25 4600
1994-04-20 5.25 5.25 5.25 5.25 2000
1994-04-21 5.25 5.25 5.25 5.25 300
1994-04-22 5.38 5.38 5.38 5.38 5600
1994-04-25 5.38 5.38 5.25 5.25 3700
1994-04-26 5.38 5.38 5.38 5.38 1600
1994-04-28 5.50 5.50 5.38 5.50 2200
1994-04-29 5.38 5.38 5.38 5.38 2400
1994-05-02 5.25 5.38 5.25 5.25 900
1994-05-03 5.25 5.25 5.25 5.25 500
1994-05-04 5.25 5.25 5.25 5.25 1600
1994-05-06 5.25 5.38 5.25 5.38 2700
1994-05-09 5.13 5.13 5.13 5.13 12600
1994-05-10 5.25 5.25 5.13 5.25 7900
1994-05-11 5.25 5.25 5.13 5.13 2600
1994-05-12 5.25 5.25 5.25 5.25 3700
1994-05-13 5.25 5.38 5.25 5.25 2500
1994-05-16 5.25 5.25 5.13 5.25 14500
1994-05-17 5.38 5.38 5.25 5.25 14700
1994-05-18 5.38 5.50 5.38 5.38 9800
1994-05-19 5.38 5.63 5.25 5.50 5700
1994-05-20 5.63 5.63 5.50 5.50 7900
1994-05-23 5.38 5.38 5.13 5.13 2600
1994-05-24 5.13 5.25 5.00 5.25 3600
1994-05-25 5.25 5.25 5.13 5.25 6700
1994-05-26 5.25 5.25 5.13 5.25 4500
1994-05-27 5.25 5.38 5.25 5.25 5400
1994-05-31 5.25 5.63 5.25 5.63 4500
1994-06-01 5.50 5.50 5.38 5.50 7600
1994-06-02 5.50 5.50 5.38 5.50 17200
1994-06-03 5.50 5.63 5.50 5.50 2600
1994-06-06 5.50 5.50 5.50 5.50 2000
1994-06-07 5.50 5.50 5.38 5.38 24700
1994-06-08 5.38 5.75 5.38 5.63 21900
1994-06-09 5.50 5.50 5.38 5.38 3300
1994-06-10 5.38 5.38 5.25 5.38 3800
1994-06-13 5.25 5.38 5.25 5.25 4700
1994-06-14 5.25 5.25 5.13 5.25 16500
1994-06-15 5.25 5.25 5.25 5.25 600
1994-06-16 5.25 5.38 5.25 5.38 4000
1994-06-17 5.38 5.38 5.25 5.25 11600
1994-06-20 5.25 5.25 5.00 5.13 17400
1994-06-21 5.13 5.13 5.13 5.13 1100
1994-06-22 5.13 5.38 5.13 5.38 31100
1994-06-23 5.25 5.38 5.25 5.25 8100
1994-06-24 5.25 5.25 5.13 5.13 4900
1994-06-27 5.13 5.13 5.13 5.13 2200
1994-06-28 5.25 5.25 5.13 5.13 1300
1994-06-29 5.25 5.25 5.25 5.25 100
1994-06-30 5.00 5.13 4.88 4.88 38600
1994-07-01 4.88 4.88 4.75 4.81 32200
1994-07-05 4.75 4.88 4.75 4.88 11400
1994-07-06 4.75 4.75 4.75 4.75 700
1994-07-07 4.75 4.88 4.75 4.88 14800
1994-07-08 5.00 5.00 4.88 4.88 3100
1994-07-11 4.88 4.88 4.75 4.75 7200
1994-07-12 4.75 5.25 4.75 5.13 74000
1994-07-13 5.25 5.25 5.13 5.25 20100
1994-07-14 5.13 5.25 5.13 5.25 3100
1994-07-15 5.13 5.13 5.13 5.13 1900
1994-07-18 5.25 5.25 5.25 5.25 9700
1994-07-19 5.13 5.25 5.13 5.13 11900
1994-07-20 5.13 5.13 5.13 5.13 100
1994-07-21 5.13 5.13 5.13 5.13 900
1994-07-22 5.13 5.13 5.13 5.13 600
1994-07-25 5.13 5.13 5.13 5.13 7100
1994-07-26 5.00 5.00 4.88 4.88 8600
1994-07-27 4.75 5.00 4.75 5.00 7100
1994-07-28 4.88 5.00 4.88 4.88 4000
1994-07-29 4.75 4.75 4.75 4.75 3000
1994-08-01 4.88 5.00 4.88 5.00 1500
1994-08-02 5.00 5.00 5.00 5.00 500
1994-08-03 5.00 5.00 4.88 4.88 12000
1994-08-04 4.75 4.75 4.63 4.63 53800
1994-08-05 4.63 4.63 4.63 4.63 500
1994-08-10 4.63 5.25 4.63 5.25 12200
1994-08-11 5.25 5.25 5.00 5.13 18000
1994-08-12 5.00 5.00 5.00 5.00 3000
1994-08-15 5.13 5.25 5.00 5.00 13700
1994-08-16 5.00 5.13 5.00 5.00 36800
1994-08-17 5.00 5.00 4.88 4.88 900
1994-08-18 5.00 5.00 4.88 4.88 3900
1994-08-19 4.88 4.88 4.88 4.88 9400
1994-08-22 4.88 4.88 4.88 4.88 2100
1994-08-23 4.88 5.00 4.88 5.00 4000
1994-08-24 4.88 5.00 4.88 4.88 2500
1994-08-25 4.88 5.00 4.88 5.00 1500
1994-08-26 4.88 5.00 4.88 5.00 7400
1994-08-29 4.88 5.00 4.88 5.00 400
1994-08-30 5.13 5.13 5.00 5.00 2400
1994-08-31 4.88 4.88 4.63 4.63 11700
1994-09-01 4.63 4.75 4.50 4.75 47600
1994-09-02 4.63 4.88 4.63 4.88 1800
1994-09-06 5.00 5.00 4.75 4.75 4600
1994-09-07 4.75 4.75 4.50 4.50 34500
1994-09-08 4.63 4.63 4.50 4.63 11900
1994-09-09 4.50 4.50 4.50 4.50 8900
1994-09-12 4.75 4.75 4.50 4.50 7200
1994-09-13 4.63 4.63 4.63 4.63 21000
1994-09-14 4.50 4.50 4.38 4.50 12600
1994-09-15 4.50 4.63 4.50 4.63 5300
1994-09-16 4.75 4.75 4.63 4.63 6000
1994-09-19 4.75 4.75 4.63 4.63 5000
1994-09-20 4.63 4.63 4.63 4.63 2800
1994-09-21 4.75 4.75 4.63 4.63 12100
1994-09-22 4.63 4.75 4.63 4.63 2000
1994-09-23 4.63 4.75 4.50 4.50 4300
1994-09-26 4.63 4.63 4.63 4.63 1700
1994-09-27 4.50 4.50 4.50 4.50 200
1994-09-28 4.50 4.63 4.50 4.50 23000
1994-09-29 4.50 4.63 4.50 4.63 2700
1994-09-30 4.50 4.50 4.50 4.50 700
1994-10-03 4.50 4.50 4.25 4.38 31900
1994-10-04 4.25 4.25 3.75 3.75 25400
1994-10-05 3.88 4.13 3.88 4.13 7300
1994-10-06 4.13 4.13 4.00 4.13 16200
1994-10-07 4.00 4.00 4.00 4.00 500
1994-10-10 4.13 4.13 4.00 4.13 19900
1994-10-11 4.13 4.25 4.13 4.25 28900
1994-10-12 4.13 4.13 4.00 4.00 23000
1994-10-13 4.38 4.38 4.25 4.38 6800
1994-10-14 4.38 4.38 4.38 4.38 3000
1994-10-17 4.25 4.25 4.13 4.25 13000
1994-10-18 4.38 4.38 4.13 4.25 9400
1994-10-19 4.00 4.00 4.00 4.00 7800
1994-10-20 4.00 4.00 4.00 4.00 400
1994-10-21 3.88 4.00 3.88 4.00 3600
1994-10-24 4.00 4.13 3.88 4.00 18200
1994-10-25 4.00 4.00 3.88 3.88 900
1994-10-26 3.88 3.88 3.88 3.88 1000
1994-10-27 3.88 3.88 3.88 3.88 5300
1994-10-28 3.75 4.00 3.75 3.88 3000
1994-10-31 4.00 4.00 3.88 4.00 6200
1994-11-01 3.88 3.88 3.88 3.88 3400
1994-11-02 3.88 3.88 3.75 3.75 300
1994-11-03 3.88 3.88 3.63 3.63 25200
1994-11-04 3.63 3.75 3.50 3.50 42100
1994-11-07 3.38 3.50 3.38 3.50 32700
1994-11-08 3.38 3.38 3.25 3.38 33000
1994-11-09 3.38 3.38 3.38 3.38 35500
1994-11-10 3.38 3.38 3.25 3.38 7500
1994-11-11 3.38 3.50 3.25 3.50 34900
1994-11-14 3.63 3.75 3.63 3.63 4500
1994-11-15 3.75 4.00 3.63 4.00 9700
1994-11-16 4.13 4.13 3.75 3.88 8200
1994-11-17 3.75 3.88 3.75 3.88 1200
1994-11-18 3.75 3.88 3.75 3.75 7200
1994-11-21 3.63 3.63 3.63 3.63 1400
1994-11-22 3.88 3.88 3.75 3.75 2100
1994-11-23 3.50 3.63 3.38 3.63 15400
1994-11-28 3.63 3.75 3.63 3.63 35000
1994-11-29 3.50 3.63 3.50 3.63 7700
1994-11-30 3.50 3.63 3.38 3.63 16700
1994-12-01 3.50 3.50 3.25 3.50 60400
1994-12-02 3.38 3.38 3.25 3.25 8000
1994-12-05 3.38 3.50 3.25 3.50 8800
1994-12-06 3.50 3.50 3.38 3.38 2300
1994-12-07 3.38 3.75 3.38 3.75 9000
1994-12-08 3.63 3.63 3.13 3.25 38700
1994-12-09 3.13 3.25 3.13 3.25 5500
1994-12-12 3.25 3.25 3.13 3.25 5300
1994-12-13 3.13 3.25 3.13 3.25 2500
1994-12-14 3.13 3.25 3.13 3.13 7200
1994-12-15 3.13 3.50 3.13 3.50 16100
1994-12-16 3.50 3.50 3.25 3.50 32400
1994-12-19 3.25 3.25 3.25 3.25 11800
1994-12-20 3.38 3.38 3.25 3.38 2900
1994-12-21 3.50 3.75 3.50 3.75 11700
1994-12-22 3.75 3.75 3.75 3.75 24700
1994-12-23 3.63 3.63 3.63 3.63 2100
1994-12-27 3.75 3.75 3.63 3.63 16600
1994-12-28 3.50 3.50 3.25 3.25 23800
1994-12-29 3.25 3.25 3.25 3.25 36500
1994-12-30 3.25 3.38 3.25 3.25 49300
1995-01-03 3.25 3.25 3.25 3.25 22000
1995-01-04 3.25 3.25 3.25 3.25 10000
1995-01-05 3.25 3.25 3.25 3.25 2600
1995-01-06 3.13 3.13 3.13 3.13 9600
1995-01-09 3.25 3.25 3.25 3.25 9000
1995-01-11 3.25 3.25 3.25 3.25 2400
1995-01-12 3.13 3.13 3.13 3.13 14200
1995-01-13 3.13 3.25 3.13 3.13 24400
1995-01-16 3.00 3.00 3.00 3.00 1400
1995-01-17 3.00 3.13 3.00 3.13 6500
1995-01-18 3.13 3.13 3.00 3.13 7700
1995-01-19 3.13 3.13 3.00 3.00 8400
1995-01-20 3.00 3.00 3.00 3.00 2400
1995-01-23 3.00 3.13 2.88 3.00 43600
1995-01-24 2.88 3.00 2.88 2.88 6300
1995-01-25 3.00 3.00 2.88 3.00 8900
1995-01-26 2.88 2.88 2.88 2.88 4100
1995-01-27 2.88 2.88 2.75 2.75 8500
1995-01-30 2.75 2.88 2.75 2.88 3100
1995-01-31 2.88 3.00 2.88 2.88 16500
1995-02-01 2.88 3.00 2.88 2.88 21400
1995-02-02 3.00 3.00 3.00 3.00 9000
1995-02-03 3.00 3.00 2.88 3.00 600
1995-02-06 3.00 3.00 2.88 3.00 10100
1995-02-07 2.88 3.00 2.88 2.88 18500
1995-02-08 2.88 3.00 2.88 2.88 6700
1995-02-09 2.75 2.88 2.75 2.75 111600
1995-02-10 2.88 2.88 2.88 2.88 3100
1995-02-13 3.00 3.00 2.75 2.88 19800
1995-02-14 2.88 2.88 2.75 2.75 28300
1995-02-15 2.88 3.13 2.88 3.00 18800
1995-02-16 3.00 3.13 3.00 3.00 6600
1995-02-17 3.00 3.25 3.00 3.13 22200
1995-02-21 3.13 3.13 3.13 3.13 1300
1995-02-22 3.25 3.25 2.88 2.88 15500
1995-02-23 3.00 3.13 3.00 3.00 4300
1995-02-24 3.13 3.13 3.00 3.13 19200
1995-02-27 3.00 3.00 3.00 3.00 200
1995-02-28 3.00 3.38 3.00 3.25 10600
1995-03-01 3.38 3.38 3.25 3.25 1100
1995-03-02 3.38 3.38 3.25 3.25 2400
1995-03-03 3.25 3.25 3.13 3.25 17900
1995-03-06 3.25 3.25 3.25 3.25 1700
1995-03-07 3.13 3.25 3.00 3.00 10000
1995-03-08 3.00 3.13 3.00 3.13 3100
1995-03-09 3.00 3.00 3.00 3.00 1500
1995-03-10 3.38 3.38 3.13 3.25 49700
1995-03-13 3.25 3.38 3.13 3.25 21200
1995-03-14 3.38 3.38 3.25 3.38 16300
1995-03-15 3.25 3.38 3.25 3.38 6300
1995-03-16 3.38 3.38 3.25 3.25 11800
1995-03-17 3.25 3.38 3.25 3.25 51400
1995-03-20 3.38 3.38 3.25 3.38 5400
1995-03-21 3.25 3.38 3.25 3.38 14800
1995-03-22 3.25 3.25 3.25 3.25 1900
1995-03-23 3.38 3.38 3.25 3.25 2200
1995-03-24 3.38 3.38 3.25 3.38 8000
1995-03-27 3.25 3.25 3.25 3.25 1600
1995-03-28 3.38 3.38 3.38 3.38 500
1995-03-29 3.25 3.63 3.25 3.63 37700
1995-03-30 3.63 3.88 3.63 3.88 12000
1995-03-31 3.75 3.88 3.75 3.88 8300
1995-04-03 3.88 3.88 3.63 3.63 32100
1995-04-04 3.75 3.75 3.63 3.63 37700
1995-04-05 3.50 3.63 3.50 3.63 6100
1995-04-06 3.63 3.63 3.50 3.63 6500
1995-04-07 3.50 3.63 3.50 3.50 4700
1995-04-10 3.50 3.63 3.50 3.63 5400
1995-04-11 3.50 3.63 3.50 3.63 6500
1995-04-12 3.50 3.50 3.38 3.38 50600
1995-04-13 3.25 3.38 3.25 3.38 38200
1995-04-17 3.25 3.25 3.00 3.00 92200
1995-04-18 3.13 3.38 3.13 3.38 6100
1995-04-19 3.38 3.38 3.13 3.13 5200
1995-04-20 3.25 3.25 3.00 3.00 8400
1995-04-21 3.13 3.25 3.13 3.13 5900
1995-04-24 3.13 3.13 3.13 3.13 500
1995-04-25 3.13 3.50 3.13 3.38 16000
1995-04-26 3.38 3.38 3.25 3.25 3100
1995-04-27 3.38 3.38 3.13 3.25 13500
1995-04-28 3.25 3.38 3.25 3.38 4800
1995-05-01 3.38 3.38 3.13 3.25 3800
1995-05-02 3.25 3.25 3.25 3.25 2500
1995-05-03 3.25 3.25 3.13 3.25 6700
1995-05-04 3.25 3.25 3.25 3.25 5700
1995-05-05 3.13 3.25 3.13 3.25 13100
1995-05-08 3.25 3.38 3.25 3.38 2600
1995-05-09 3.38 3.38 3.25 3.38 18500
1995-05-10 3.25 3.38 3.25 3.25 2300
1995-05-11 3.25 3.25 3.13 3.13 1100
1995-05-12 3.25 3.25 3.25 3.25 10700
1995-05-15 3.25 3.50 3.25 3.50 13400
1995-05-16 3.38 3.63 3.38 3.63 8100
1995-05-17 3.50 3.50 3.13 3.38 9400
1995-05-18 3.38 3.38 3.38 3.38 400
1995-05-19 3.25 3.50 3.25 3.50 10300
1995-05-22 3.38 3.38 3.38 3.38 700
1995-05-23 3.38 3.63 3.38 3.63 5400
1995-05-24 3.50 3.50 3.50 3.50 1500
1995-05-25 3.38 3.50 3.38 3.50 4000
1995-05-26 3.38 3.50 3.38 3.50 11700
1995-05-30 3.63 3.63 3.50 3.63 22900
1995-05-31 3.50 3.63 3.50 3.63 5500
1995-06-01 3.50 3.50 3.38 3.38 5100
1995-06-02 3.38 3.63 3.38 3.63 1600
1995-06-05 3.50 3.50 3.50 3.50 2000
1995-06-06 3.50 3.50 3.50 3.50 2800
1995-06-07 3.50 3.63 3.50 3.63 3900
1995-06-08 3.50 3.50 3.50 3.50 1000
1995-06-09 3.38 3.50 3.38 3.38 3500
1995-06-12 3.38 3.38 3.38 3.38 3500
1995-06-13 3.38 3.38 3.38 3.38 21700
1995-06-14 3.38 3.50 3.38 3.50 4700
1995-06-15 3.38 3.50 3.38 3.50 3200
1995-06-16 3.50 3.50 3.38 3.50 6700
1995-06-19 3.38 3.38 3.25 3.38 13100
1995-06-20 3.50 3.50 3.38 3.38 5100
1995-06-22 3.38 3.38 3.38 3.38 2100
1995-06-23 3.50 3.50 3.50 3.50 9200
1995-06-26 3.50 3.50 3.38 3.38 100900
1995-06-27 3.44 3.44 3.13 3.13 50500
1995-06-28 3.25 3.25 3.25 3.25 3900
1995-06-29 3.25 3.25 3.13 3.13 3700
1995-06-30 3.13 3.25 3.13 3.13 32400
1995-07-03 3.13 3.13 3.13 3.13 1000
1995-07-05 3.13 3.13 3.13 3.13 7500
1995-07-06 3.13 3.13 3.13 3.13 6100
1995-07-07 3.25 3.25 3.13 3.25 700
1995-07-10 3.13 3.25 3.00 3.13 7600
1995-07-11 3.00 3.00 3.00 3.00 3100
1995-07-12 3.00 3.13 3.00 3.13 11000
1995-07-13 3.00 3.00 3.00 3.00 1100
1995-07-14 3.13 3.25 3.13 3.13 1800
1995-07-17 3.25 3.25 3.13 3.13 2600
1995-07-18 3.13 3.13 3.00 3.00 33300
1995-07-19 3.00 3.13 3.00 3.13 3900
1995-07-20 3.00 3.00 3.00 3.00 900
1995-07-21 3.00 3.00 2.88 2.88 54600
1995-07-24 2.88 2.88 2.75 2.75 17400
1995-07-25 2.88 2.88 2.75 2.88 14500
1995-07-26 2.88 3.00 2.75 3.00 9100
1995-07-27 3.00 3.00 2.88 2.88 14500
1995-07-28 2.88 3.00 2.88 3.00 12800
1995-07-31 2.88 3.00 2.88 2.88 10500
1995-08-01 2.88 2.88 2.75 2.75 10700
1995-08-02 2.88 2.88 2.75 2.75 1200
1995-08-03 2.88 2.88 2.88 2.88 2500
1995-08-04 2.88 2.88 2.75 2.75 4700
1995-08-07 2.75 2.88 2.75 2.75 10200
1995-08-08 2.75 2.88 2.75 2.75 6800
1995-08-09 2.75 2.88 2.75 2.88 200
1995-08-10 2.88 2.88 2.75 2.75 13800
1995-08-11 2.88 2.88 2.75 2.75 15900
1995-08-14 2.75 2.88 2.75 2.75 24900
1995-08-15 2.75 2.88 2.75 2.88 35100
1995-08-16 2.88 2.88 2.88 2.88 12800
1995-08-17 2.75 2.88 2.75 2.75 5800
1995-08-18 2.88 3.00 2.75 2.88 18000
1995-08-21 2.88 2.88 2.75 2.75 12500
1995-08-22 2.75 2.75 2.63 2.75 8300
1995-08-23 2.63 2.75 2.63 2.63 18100
1995-08-24 2.63 2.75 2.63 2.75 7600
1995-08-25 2.75 2.75 2.63 2.75 5100
1995-08-28 2.88 2.88 2.63 2.63 9000
1995-08-29 2.63 2.75 2.63 2.63 15900
1995-08-30 2.63 2.75 2.63 2.63 23000
1995-08-31 2.75 2.75 2.63 2.63 6300
1995-09-01 2.75 2.75 2.63 2.63 2500
1995-09-05 2.63 2.63 2.63 2.63 15600
1995-09-06 2.75 2.75 2.75 2.75 1100
1995-09-07 2.63 2.88 2.63 2.88 15800
1995-09-08 2.88 3.00 2.88 2.88 17100
1995-09-11 3.00 3.00 2.88 2.88 20200
1995-09-12 2.75 3.00 2.75 3.00 11400
1995-09-13 2.88 2.88 2.75 2.75 11500
1995-09-14 2.75 2.75 2.63 2.75 33300
1995-09-15 2.63 2.75 2.63 2.63 24700
1995-09-18 2.75 2.75 2.63 2.75 20900
1995-09-19 2.75 2.75 2.63 2.63 5700
1995-09-20 2.75 2.88 2.63 2.75 28200
1995-09-21 2.75 2.88 2.63 2.88 12900
1995-09-22 2.88 3.00 2.88 3.00 10500
1995-09-25 3.00 3.00 2.88 2.88 7000
1995-09-26 2.88 2.88 2.75 2.88 2900
1995-09-27 2.75 2.88 2.75 2.88 6000
1995-09-28 2.75 2.88 2.75 2.75 1000
1995-09-29 2.88 2.88 2.75 2.75 7500
1995-10-02 2.88 3.00 2.88 3.00 125700
1995-10-03 3.00 3.00 2.88 3.00 9900
1995-10-04 2.88 3.00 2.88 2.88 37400
1995-10-05 2.75 3.00 2.75 2.88 35500
1995-10-06 3.00 3.50 3.00 3.50 130200
1995-10-09 3.63 3.75 3.50 3.63 62600
1995-10-10 3.63 3.63 3.50 3.50 50400
1995-10-11 3.50 3.50 3.50 3.50 2500
1995-10-12 3.50 3.63 3.50 3.63 14600
1995-10-13 3.63 3.63 3.50 3.63 6100
1995-10-16 3.63 3.63 3.50 3.50 10500
1995-10-17 3.38 3.38 3.13 3.13 9400
1995-10-18 3.25 3.25 3.00 3.00 8300
1995-10-19 2.88 2.88 2.88 2.88 7000
1995-10-20 2.88 3.00 2.88 3.00 15700
1995-10-23 3.13 3.13 3.00 3.00 2000
1995-10-25 3.13 3.25 3.13 3.25 9200
1995-10-26 3.13 3.25 3.13 3.13 1800
1995-10-27 3.13 3.25 3.13 3.13 7500
1995-10-30 3.38 3.38 3.25 3.38 6000
1995-10-31 3.25 3.50 3.25 3.50 27500
1995-11-01 3.50 3.50 3.25 3.25 11800
1995-11-02 3.25 3.25 3.25 3.25 2000
1995-11-03 3.38 3.38 3.25 3.25 6000
1995-11-06 3.25 3.25 3.13 3.13 1500
1995-11-07 3.38 3.38 3.13 3.25 4200
1995-11-08 3.38 3.38 3.25 3.38 4800
1995-11-09 3.25 3.38 3.25 3.25 6600
1995-11-10 3.25 3.25 3.13 3.25 13500
1995-11-13 3.13 3.38 3.13 3.38 3300
1995-11-14 3.38 3.38 3.13 3.13 9800
1995-11-15 3.13 3.25 3.13 3.25 3900
1995-11-16 3.13 3.25 3.13 3.13 3900
1995-11-17 3.25 3.38 3.13 3.13 14100
1995-11-20 3.13 3.13 3.13 3.13 9600
1995-11-21 3.00 3.38 3.00 3.38 33400
1995-11-22 3.38 3.75 3.38 3.63 58800
1995-11-24 3.63 3.88 3.63 3.88 17600
1995-11-27 3.75 3.75 3.63 3.75 4400
1995-11-28 3.50 3.50 3.50 3.50 4000
1995-11-29 3.63 3.63 3.50 3.63 6200
1995-11-30 3.50 3.50 3.38 3.50 3100
1995-12-01 3.50 3.50 3.25 3.25 14300
1995-12-04 3.38 3.38 3.25 3.25 6200
1995-12-05 3.13 3.25 3.13 3.25 5400
1995-12-06 3.25 3.25 3.13 3.13 4000
1995-12-07 3.13 3.13 3.00 3.13 5800
1995-12-08 3.00 3.00 2.88 2.88 17200
1995-12-11 3.00 3.00 3.00 3.00 43200
1995-12-12 2.88 3.00 2.88 2.88 8900
1995-12-13 2.88 2.88 2.88 2.88 7000
1995-12-14 2.88 2.88 2.88 2.88 19300
1995-12-15 2.88 3.00 2.88 3.00 25300
1995-12-18 3.00 3.00 3.00 3.00 23400
1995-12-19 3.00 3.13 3.00 3.00 19300
1995-12-20 3.00 3.00 3.00 3.00 43300
1995-12-21 3.00 3.13 3.00 3.00 11900
1995-12-22 3.13 3.13 3.00 3.00 22300
1995-12-26 3.00 3.13 2.88 2.88 54900
1995-12-27 2.88 3.00 2.88 2.88 28900
1995-12-28 2.88 2.88 2.75 2.75 13500
1995-12-29 2.75 2.88 2.75 2.75 46800
1996-01-02 2.75 2.88 2.75 2.88 10000
1996-01-03 2.88 3.00 2.88 3.00 55400
1996-01-04 3.00 3.00 2.75 2.88 13400
1996-01-05 2.88 2.88 2.88 2.88 31500
1996-01-08 2.88 2.88 2.88 2.88 8900
1996-01-09 2.88 3.00 2.88 2.88 14500
1996-01-10 2.88 2.88 2.88 2.88 300
1996-01-11 2.75 2.75 2.75 2.75 15200
1996-01-12 2.75 2.75 2.75 2.75 20000
1996-01-15 2.75 2.88 2.75 2.75 25800
1996-01-16 2.88 2.88 2.50 2.63 47800
1996-01-17 2.50 2.63 2.50 2.50 5600
1996-01-18 2.63 2.75 2.63 2.75 21800
1996-01-19 2.75 2.88 2.75 2.75 17200
1996-01-22 2.63 2.75 2.63 2.63 3000
1996-01-23 2.63 2.75 2.63 2.63 5600
1996-01-24 2.75 2.75 2.75 2.75 25000
1996-01-25 2.63 2.75 2.63 2.75 34100
1996-01-26 2.75 2.75 2.63 2.63 3100
1996-01-29 2.63 2.75 2.63 2.75 76600
1996-01-30 2.75 2.75 2.63 2.75 40800
1996-01-31 2.63 2.75 2.63 2.63 27100
1996-02-01 2.63 2.75 2.63 2.63 138100
1996-02-02 2.63 2.75 2.63 2.75 11100
1996-02-05 2.75 2.75 2.63 2.63 35000
1996-02-06 2.63 2.63 2.63 2.63 13200
1996-02-07 2.63 2.63 2.50 2.63 48800
1996-02-08 2.75 2.75 2.63 2.75 31300
1996-02-09 2.63 2.75 2.63 2.75 15700
1996-02-12 2.63 2.75 2.63 2.75 34800
1996-02-13 2.63 2.75 2.63 2.75 48800
1996-02-14 2.63 2.63 2.63 2.63 200
1996-02-15 2.63 2.88 2.63 2.88 94100
1996-02-16 2.75 2.88 2.75 2.88 26500
1996-02-20 2.75 2.88 2.75 2.88 12900
1996-02-21 2.75 2.88 2.75 2.75 20000
1996-02-22 2.63 2.75 2.63 2.75 27900
1996-02-23 2.75 2.75 2.63 2.75 4800
1996-02-26 2.63 2.63 2.63 2.63 32900
1996-02-27 2.75 2.75 2.63 2.63 6600
1996-02-28 2.75 2.75 2.75 2.75 6900
1996-02-29 2.63 2.63 2.63 2.63 20100
1996-03-01 2.63 2.63 2.63 2.63 8300
1996-03-04 2.63 2.63 2.50 2.50 21700
1996-03-05 2.50 2.63 2.50 2.50 3200
1996-03-06 2.63 2.63 2.50 2.50 32400
1996-03-07 2.50 2.63 2.50 2.63 16100
1996-03-08 2.50 2.50 2.50 2.50 8400
1996-03-11 2.63 2.63 2.50 2.50 2500
1996-03-12 2.50 2.63 2.50 2.63 25000
1996-03-13 2.63 2.63 2.50 2.50 4100
1996-03-14 2.50 2.50 2.50 2.50 64600
1996-03-15 2.63 2.63 2.63 2.63 1600
1996-03-18 2.50 2.50 2.50 2.50 11500
1996-03-19 2.50 2.50 2.38 2.38 30900
1996-03-20 2.50 2.50 2.25 2.25 39300
1996-03-21 2.38 2.50 2.25 2.38 470900
1996-03-22 2.38 2.50 2.38 2.38 6500
1996-03-25 2.38 2.38 2.38 2.38 9600
1996-03-26 2.38 2.38 2.38 2.38 2700
1996-03-27 2.38 2.50 2.38 2.50 5700
1996-03-28 2.50 2.50 2.38 2.50 16300
1996-03-29 2.38 2.38 2.38 2.38 2200
1996-04-01 2.38 2.38 2.25 2.25 16000
1996-04-02 2.25 2.50 2.25 2.38 7200
1996-04-03 2.50 2.50 2.50 2.50 9100
1996-04-04 2.50 2.50 2.25 2.25 12600
1996-04-08 2.25 2.38 2.25 2.25 10500
1996-04-09 2.25 2.25 2.25 2.25 9600
1996-04-10 2.13 2.38 2.13 2.25 15000
1996-04-11 2.25 2.50 2.25 2.38 22900
1996-04-12 2.50 2.50 2.50 2.50 10200
1996-04-15 2.50 2.50 2.38 2.38 13200
1996-04-16 2.38 2.50 2.25 2.25 9300
1996-04-17 2.38 2.38 2.38 2.38 3600
1996-04-18 2.38 2.38 2.38 2.38 3300
1996-04-19 2.38 2.63 2.38 2.63 44600
1996-04-22 2.63 2.63 2.38 2.38 15800
1996-04-23 2.63 2.63 2.38 2.38 95600
1996-04-24 2.38 2.50 2.38 2.50 12300
1996-04-25 2.50 2.50 2.38 2.50 9000
1996-04-26 2.38 2.50 2.38 2.50 23600
1996-04-29 2.38 2.50 2.38 2.50 50200
1996-04-30 2.50 2.63 2.50 2.63 14400
1996-05-01 2.63 2.75 2.63 2.75 58200
1996-05-02 2.63 2.75 2.63 2.75 23000
1996-05-03 2.75 2.75 2.75 2.75 12000
1996-05-06 2.75 2.88 2.75 2.88 9800
1996-05-07 2.75 2.75 2.75 2.75 35300
1996-05-08 2.63 2.63 2.50 2.63 3100
1996-05-09 2.75 2.75 2.63 2.63 400
1996-05-10 2.63 2.75 2.63 2.75 1900
1996-05-13 2.63 2.63 2.50 2.63 7800
1996-05-14 2.63 2.63 2.50 2.63 77600
1996-05-15 2.50 2.63 2.50 2.63 1600
1996-05-16 2.50 2.63 2.50 2.63 2400
1996-05-17 2.50 2.63 2.50 2.63 2100
1996-05-20 2.50 2.88 2.50 2.88 70800
1996-05-21 2.75 2.88 2.63 2.75 33000
1996-05-22 2.75 2.88 2.75 2.75 23000
1996-05-23 2.75 2.75 2.75 2.75 1900
1996-05-24 2.75 2.75 2.63 2.63 4900
1996-05-28 2.63 2.75 2.63 2.63 30300
1996-05-29 2.63 2.75 2.63 2.75 2400
1996-05-30 2.75 2.75 2.63 2.63 17500
1996-05-31 2.63 2.75 2.50 2.75 34300
1996-06-03 2.63 2.63 2.63 2.63 36300
1996-06-04 2.50 2.50 2.50 2.50 12400
1996-06-05 2.63 2.63 2.50 2.50 5700
1996-06-06 2.50 2.50 2.50 2.50 2800
1996-06-07 2.50 2.50 2.50 2.50 15700
1996-06-10 2.50 2.63 2.50 2.50 37500
1996-06-11 2.50 2.63 2.50 2.63 5600
1996-06-12 2.50 2.63 2.50 2.63 14300
1996-06-13 2.63 2.63 2.50 2.63 11900
1996-06-17 2.63 2.63 2.63 2.63 200
1996-06-18 2.50 2.50 2.38 2.38 15100
1996-06-19 2.50 2.63 2.50 2.63 5000
1996-06-20 2.63 2.75 2.50 2.75 26800
1996-06-21 2.75 2.75 2.63 2.63 900
1996-06-24 2.50 2.63 2.50 2.50 11200
1996-06-25 2.50 2.63 2.50 2.63 24700
1996-06-26 2.63 2.75 2.63 2.75 27000
1996-06-27 2.63 2.75 2.63 2.75 2700
1996-06-28 2.63 2.75 2.63 2.75 3000
1996-07-01 2.63 2.63 2.63 2.63 7000
1996-07-02 2.75 2.75 2.63 2.63 6100
1996-07-03 2.63 2.63 2.50 2.50 23300
1996-07-05 2.38 2.38 2.38 2.38 3000
1996-07-08 2.38 2.38 2.13 2.25 64700
1996-07-09 2.25 2.38 2.25 2.25 31500
1996-07-10 2.38 2.50 2.38 2.50 33900
1996-07-11 2.50 2.50 2.25 2.25 24600
1996-07-12 2.38 2.38 2.13 2.25 14600
1996-07-15 2.13 2.25 2.13 2.25 4600
1996-07-16 2.13 2.25 2.13 2.13 8600
1996-07-17 2.13 2.13 2.00 2.00 20900
1996-07-18 2.13 2.25 2.13 2.13 7400
1996-07-19 2.13 2.25 2.13 2.25 8100
1996-07-22 2.13 2.25 2.13 2.25 16300
1996-07-23 2.25 2.25 2.00 2.00 20200
1996-07-24 2.13 2.13 1.88 1.88 28100
1996-07-25 1.88 2.13 1.88 2.13 14900
1996-07-26 2.00 2.00 1.88 1.88 6400
1996-07-29 1.88 1.88 1.88 1.88 2200
1996-07-30 1.88 1.88 1.88 1.88 8000
1996-07-31 2.00 2.25 2.00 2.13 1100
1996-08-01 2.00 2.13 1.88 2.13 2400
1996-08-02 2.13 2.13 2.13 2.13 2000
1996-08-05 1.88 2.00 1.88 1.88 8200
1996-08-06 1.88 2.13 1.75 2.13 25800
1996-08-07 1.88 1.88 1.88 1.88 2600
1996-08-08 2.00 2.00 1.88 2.00 3300
1996-08-09 1.88 2.00 1.88 2.00 10100
1996-08-12 1.88 1.88 1.75 1.75 11300
1996-08-13 1.75 1.88 1.75 1.75 2900
1996-08-14 1.75 1.88 1.75 1.88 6700
1996-08-15 1.88 1.88 1.75 1.75 18500
1996-08-16 1.88 2.00 1.88 2.00 6100
1996-08-19 1.88 1.88 1.88 1.88 5300
1996-08-20 1.88 1.88 1.75 1.88 21300
1996-08-21 1.75 1.75 1.75 1.75 5200
1996-08-22 1.75 1.75 1.75 1.75 700
1996-08-23 1.88 1.88 1.88 1.88 1900
1996-08-26 1.75 1.88 1.75 1.88 5500
1996-08-27 1.88 1.88 1.88 1.88 1500
1996-08-28 1.75 1.88 1.75 1.88 6200
1996-08-29 1.88 1.88 1.75 1.75 6400
1996-08-30 1.88 1.88 1.88 1.88 7000
1996-09-03 1.88 1.88 1.75 1.75 1500
1996-09-04 1.88 1.88 1.75 1.75 22200
1996-09-05 1.75 1.75 1.75 1.75 11300
1996-09-06 1.88 1.88 1.75 1.75 5400
1996-09-09 1.75 2.00 1.75 1.75 30500
1996-09-10 1.75 1.81 1.75 1.75 31700
1996-09-11 1.63 1.75 1.50 1.50 362500
1996-09-12 1.63 1.75 1.63 1.75 48800
1996-09-13 1.75 1.88 1.75 1.75 50200
1996-09-16 1.88 1.88 1.75 1.88 26100
1996-09-17 1.88 1.88 1.75 1.75 10500
1996-09-18 1.63 1.63 1.63 1.63 3400
1996-09-19 1.63 1.63 1.50 1.50 15000
1996-09-20 1.63 1.75 1.63 1.63 11100
1996-09-23 1.63 1.75 1.63 1.75 2500
1996-09-24 1.63 1.75 1.63 1.63 3200
1996-09-25 1.75 1.75 1.38 1.38 75000
1996-09-26 1.75 1.75 1.63 1.63 44200
1996-09-27 1.63 1.63 1.63 1.63 2200
1996-09-30 1.50 1.63 1.50 1.50 6300
1996-10-01 1.50 1.50 1.50 1.50 83700
1996-10-02 1.63 1.63 1.50 1.50 12600
1996-10-03 1.63 1.63 1.50 1.50 4500
1996-10-04 1.63 1.63 1.50 1.50 7500
1996-10-07 1.50 1.63 1.50 1.50 2000
1996-10-08 1.63 1.63 1.50 1.50 48800
1996-10-09 1.50 1.50 1.50 1.50 152900
1996-10-10 1.50 1.63 1.50 1.63 15900
1996-10-11 1.63 1.63 1.63 1.63 14300
1996-10-14 1.50 1.63 1.50 1.63 5100
1996-10-15 1.63 1.63 1.50 1.50 3600
1996-10-16 1.50 1.50 1.50 1.50 300
1996-10-17 1.50 1.63 1.50 1.50 13900
1996-10-18 1.50 1.63 1.50 1.63 5300
1996-10-21 1.63 1.63 1.63 1.63 31900
1996-10-22 1.63 1.75 1.63 1.63 2700
1996-10-23 1.75 1.75 1.63 1.63 11000
1996-10-24 1.63 1.63 1.63 1.63 5100
1996-10-25 1.63 1.75 1.63 1.63 35800
1996-10-28 1.63 1.63 1.63 1.63 33900
1996-10-29 1.63 1.63 1.50 1.50 4800
1996-10-30 1.63 1.75 1.50 1.63 11200
1996-10-31 1.63 1.63 1.63 1.63 1600
1996-11-01 1.63 1.63 1.63 1.63 9400
1996-11-04 1.63 1.63 1.50 1.63 73800
1996-11-05 1.63 1.63 1.63 1.63 14300
1996-11-06 1.63 1.75 1.63 1.63 19400
1996-11-07 1.63 1.75 1.63 1.75 12500
1996-11-08 1.63 1.63 1.50 1.50 19600
1996-11-11 1.63 1.75 1.63 1.75 7500
1996-11-12 1.75 1.75 1.63 1.75 18900
1996-11-13 1.63 1.75 1.63 1.75 21300
1996-11-14 1.75 1.88 1.63 1.88 4000
1996-11-15 1.75 1.88 1.75 1.75 3900
1996-11-18 1.75 1.75 1.63 1.63 37000
1996-11-19 1.50 1.63 1.50 1.50 7700
1996-11-20 1.50 1.50 1.50 1.50 68000
1996-11-21 1.38 1.50 1.38 1.50 8000
1996-11-22 1.38 1.38 1.38 1.38 12800
1996-11-25 1.38 1.50 1.38 1.38 3200
1996-11-26 1.38 1.50 1.38 1.38 47000
1996-11-27 1.50 1.50 1.38 1.50 13500
1996-11-29 1.63 1.63 1.63 1.63 6300
1996-12-02 1.63 1.63 1.38 1.38 122700
1996-12-03 1.38 1.50 1.38 1.50 3900
1996-12-04 1.38 1.50 1.38 1.50 21200
1996-12-05 1.50 1.88 1.50 1.50 380100
1996-12-06 1.38 1.88 1.38 1.88 245400
1996-12-09 1.88 1.88 1.63 1.88 48000
1996-12-10 1.88 2.00 1.88 2.00 36600
1996-12-11 1.88 2.00 1.88 1.88 8800
1996-12-12 1.88 2.00 1.88 1.88 17100
1996-12-13 1.88 2.13 1.88 2.13 62700
1996-12-16 2.13 2.25 2.00 2.13 39500
1996-12-17 2.00 2.00 1.88 1.88 10300
1996-12-18 1.88 2.00 1.75 1.88 13000
1996-12-19 1.88 2.00 1.88 1.88 8100
1996-12-20 1.88 1.88 1.88 1.88 7500
1996-12-23 1.88 1.88 1.88 1.88 25000
1996-12-24 1.88 2.00 1.88 1.88 29800
1996-12-26 1.88 1.88 1.88 1.88 26900
1996-12-27 1.88 1.88 1.88 1.88 36500
1996-12-30 1.88 2.00 1.88 1.88 47000
1996-12-31 1.88 2.00 1.88 1.88 29500
1997-01-02 2.00 2.00 2.00 2.00 26000
1997-01-03 2.00 2.00 2.00 2.00 2400
1997-01-06 2.00 2.00 1.88 1.88 69200
1997-01-07 2.00 2.00 1.88 1.88 6300
1997-01-08 1.88 1.88 1.63 1.63 71700
1997-01-09 1.75 1.88 1.75 1.75 42900
1997-01-10 1.75 2.00 1.75 2.00 28000
1997-01-13 2.00 2.00 1.88 1.88 35100
1997-01-14 1.88 2.00 1.88 1.88 122200
1997-01-15 1.88 2.00 1.88 2.00 2200
1997-01-16 2.00 2.00 1.88 1.88 2900
1997-01-17 2.00 2.00 2.00 2.00 100
1997-01-20 2.00 2.38 2.00 2.13 145500
1997-01-21 2.13 2.38 2.13 2.38 41500
1997-01-22 2.38 2.38 2.13 2.25 21500
1997-01-23 2.13 2.25 2.13 2.25 13000
1997-01-24 2.25 2.25 2.13 2.25 10600
1997-01-27 2.25 2.25 2.13 2.13 13800
1997-01-28 2.13 2.25 2.13 2.25 5600
1997-01-29 2.25 2.25 2.00 2.13 21700
1997-01-30 2.13 2.25 2.13 2.25 6200
1997-01-31 2.25 2.25 2.13 2.25 2100
1997-02-03 2.25 2.25 2.13 2.13 3000
1997-02-04 2.13 2.13 2.00 2.13 17700
1997-02-05 2.00 2.13 2.00 2.13 9300
1997-02-06 2.25 2.25 2.13 2.13 3300
1997-02-07 2.13 2.13 2.00 2.00 9900
1997-02-10 2.13 2.13 2.00 2.00 36700
1997-02-11 2.13 2.13 2.00 2.13 6400
1997-02-12 2.00 2.13 2.00 2.00 5900
1997-02-13 2.13 2.13 2.13 2.13 400
1997-02-14 2.00 2.13 2.00 2.00 66000
1997-02-18 2.00 2.13 2.00 2.13 10100
1997-02-19 2.00 2.00 2.00 2.00 10700
1997-02-20 2.00 2.00 2.00 2.00 18000
1997-02-21 2.00 2.13 2.00 2.00 19600
1997-02-24 2.13 2.13 2.00 2.13 7600
1997-02-25 2.13 2.13 2.00 2.13 116200
1997-02-26 2.00 2.00 2.00 2.00 17500
1997-02-27 2.00 2.00 2.00 2.00 12700
1997-02-28 1.88 2.00 1.88 2.00 3400
1997-03-03 2.00 2.00 2.00 2.00 11000
1997-03-04 1.88 1.88 1.88 1.88 22000
1997-03-05 1.88 1.88 1.75 1.75 10900
1997-03-06 1.88 1.88 1.63 1.63 18200
1997-03-07 1.75 1.75 1.75 1.75 6000
1997-03-10 1.75 1.88 1.63 1.63 55000
1997-03-11 1.75 1.75 1.63 1.63 7600
1997-03-12 1.75 1.75 1.75 1.75 1000
1997-03-13 1.63 1.75 1.63 1.75 88600
1997-03-14 1.63 1.75 1.63 1.63 1800
1997-03-17 1.75 1.75 1.63 1.63 3200
1997-03-18 1.88 1.88 1.75 1.88 1600
1997-03-19 1.63 1.75 1.63 1.75 9000
1997-03-20 1.63 1.63 1.63 1.63 6400
1997-03-21 1.75 1.75 1.63 1.63 2600
1997-03-24 1.75 1.75 1.75 1.75 13000
1997-03-25 1.63 1.75 1.63 1.63 44800
1997-03-26 1.63 1.63 1.50 1.50 18200
1997-03-27 1.63 1.63 1.50 1.50 56100
1997-03-31 1.63 1.63 1.50 1.63 10000
1997-04-01 1.63 1.63 1.38 1.50 30000
1997-04-02 1.50 1.50 1.38 1.50 15400
1997-04-03 1.38 1.50 1.38 1.50 71000
1997-04-04 1.50 1.50 1.38 1.50 27200
1997-04-07 1.50 1.75 1.50 1.50 76200
1997-04-08 1.50 1.63 1.50 1.63 61600
1997-04-09 1.63 1.75 1.63 1.63 47400
1997-04-10 1.63 1.63 1.63 1.63 29100
1997-04-11 1.63 1.75 1.63 1.63 15800
1997-04-14 1.63 1.63 1.50 1.50 66400
1997-04-15 1.63 1.63 1.63 1.63 41800
1997-04-16 1.63 1.63 1.63 1.63 55800
1997-04-17 1.50 1.63 1.50 1.50 28400
1997-04-18 1.50 1.63 1.50 1.50 12600
1997-04-21 1.63 1.63 1.50 1.50 4000
1997-04-22 1.63 1.63 1.50 1.63 7400
1997-04-23 1.63 1.75 1.63 1.75 31200
1997-04-24 1.75 1.75 1.63 1.63 15900
1997-04-25 1.75 1.75 1.63 1.63 63700
1997-04-28 1.63 1.75 1.63 1.75 25100
1997-04-29 1.75 1.88 1.75 1.75 84500
1997-04-30 1.88 1.88 1.75 1.75 3200
1997-05-01 1.63 1.75 1.63 1.75 3500
1997-05-02 1.75 1.75 1.75 1.75 18300
1997-05-05 1.75 1.75 1.75 1.75 21400
1997-05-06 1.75 1.88 1.63 1.75 59400
1997-05-07 1.75 1.75 1.75 1.75 10300
1997-05-08 1.75 1.75 1.63 1.75 161700
1997-05-09 1.75 1.75 1.63 1.63 22900
1997-05-12 1.75 1.75 1.63 1.63 56000
1997-05-13 1.63 2.00 1.63 1.88 115800
1997-05-14 1.88 1.88 1.75 1.88 2900
1997-05-15 1.75 1.88 1.75 1.88 29900
1997-05-16 1.88 1.88 1.75 1.88 24000
1997-05-19 1.75 1.75 1.63 1.75 63200
1997-05-20 1.63 1.75 1.63 1.63 2400
1997-05-21 1.75 1.75 1.63 1.75 68400
1997-05-22 1.75 1.75 1.63 1.75 143100
1997-05-23 1.88 1.88 1.88 1.88 5100
1997-05-27 1.75 1.88 1.75 1.75 14900
1997-05-28 1.75 1.88 1.63 1.88 40900
1997-05-29 1.88 1.88 1.75 1.75 96400
1997-05-30 1.75 1.88 1.75 1.88 10800
1997-06-02 1.75 1.88 1.75 1.88 41100
1997-06-03 1.88 1.88 1.88 1.88 107000
1997-06-04 1.88 2.00 1.75 1.88 50200
1997-06-05 1.88 2.13 1.88 2.00 203800
1997-06-06 2.13 2.25 2.00 2.00 110900
1997-06-09 2.00 2.13 2.00 2.13 35700
1997-06-10 2.00 2.13 2.00 2.13 27400
1997-06-11 2.13 2.13 2.00 2.00 20700
1997-06-12 2.13 2.13 2.00 2.00 55800
1997-06-13 2.13 2.13 2.00 2.00 18600
1997-06-16 2.00 2.13 2.00 2.13 65800
1997-06-17 2.13 2.25 2.13 2.13 82000
1997-06-18 2.00 2.13 2.00 2.13 29100
1997-06-19 2.13 2.13 2.00 2.13 44300
1997-06-20 2.13 2.25 2.13 2.13 56700
1997-06-23 2.00 2.25 2.00 2.25 28800
1997-06-24 2.13 2.25 2.06 2.13 22000
1997-06-25 2.25 2.25 2.06 2.06 51000
1997-06-26 2.06 2.19 2.06 2.19 2100
1997-06-27 2.13 2.13 2.13 2.13 3500
1997-06-30 2.13 2.13 2.06 2.06 9200
1997-07-01 2.13 2.13 2.00 2.06 31500
1997-07-02 2.06 2.13 2.00 2.00 12000
1997-07-03 2.00 2.00 2.00 2.00 14100
1997-07-07 2.13 2.13 2.00 2.13 58000
1997-07-08 2.13 2.13 2.06 2.13 37200
1997-07-09 2.13 2.13 2.06 2.06 31800
1997-07-10 2.06 2.19 2.06 2.06 73200
1997-07-11 2.06 2.13 2.06 2.13 9300
1997-07-14 2.13 2.31 2.13 2.31 151800
1997-07-15 2.19 2.38 2.19 2.31 52500
1997-07-16 2.31 2.44 2.31 2.38 59500
1997-07-17 2.44 2.44 2.31 2.38 31900
1997-07-18 2.38 2.44 2.31 2.38 23300
1997-07-21 2.38 2.50 2.38 2.44 54400
1997-07-22 2.50 2.50 2.44 2.50 132200
1997-07-23 2.56 2.56 2.50 2.56 51300
1997-07-24 2.56 2.56 2.38 2.44 59000
1997-07-25 2.44 2.44 2.38 2.44 59900
1997-07-28 2.44 2.44 2.31 2.44 67900
1997-07-29 2.44 2.44 2.31 2.31 59600
1997-07-30 2.31 2.38 2.31 2.31 6200
1997-07-31 2.38 2.38 2.31 2.31 63400
1997-08-01 2.44 2.44 2.38 2.44 52000
1997-08-04 2.44 2.50 2.38 2.50 148800
1997-08-05 2.38 2.44 2.31 2.38 95200
1997-08-06 2.31 2.44 2.31 2.44 129300
1997-08-07 2.38 2.44 2.38 2.44 52200
1997-08-08 2.44 2.44 2.13 2.19 13800
1997-08-11 2.19 2.25 2.19 2.25 25700
1997-08-12 2.19 2.25 2.19 2.25 23800
1997-08-13 2.19 2.19 2.13 2.19 7900
1997-08-14 2.25 2.25 2.19 2.25 16500
1997-08-15 2.25 2.25 2.25 2.25 25000
1997-08-18 2.31 2.31 2.25 2.25 6200
1997-08-19 2.31 2.38 2.25 2.38 27900
1997-08-20 2.38 2.38 2.31 2.38 23000
1997-08-21 2.38 2.50 2.38 2.50 110600
1997-08-22 2.44 2.50 2.38 2.44 63200
1997-08-25 2.50 2.81 2.50 2.69 89200
1997-08-26 2.69 2.81 2.63 2.75 63700
1997-08-27 2.75 2.75 2.69 2.75 34300
1997-08-28 2.75 2.81 2.69 2.81 141800
1997-08-29 2.88 2.88 2.69 2.81 53800
1997-09-02 2.88 2.88 2.75 2.81 32700
1997-09-03 2.75 2.81 2.75 2.81 9100
1997-09-04 2.75 3.00 2.75 3.00 49400
1997-09-05 3.00 3.50 3.00 3.44 231000
1997-09-08 3.50 3.50 3.38 3.44 181900
1997-09-09 3.44 3.44 3.19 3.25 81400
1997-09-10 3.25 3.25 3.00 3.00 50900
1997-09-11 3.00 3.31 3.00 3.13 93400
1997-09-12 3.19 3.31 3.13 3.31 33900
1997-09-15 3.25 3.38 3.25 3.38 35600
1997-09-16 3.38 3.50 3.25 3.44 92300
1997-09-17 3.44 3.50 3.31 3.44 47000
1997-09-18 3.44 3.44 3.13 3.13 46200
1997-09-19 3.13 3.50 3.13 3.44 106100
1997-09-22 3.50 3.50 3.38 3.50 75900
1997-09-23 3.50 3.75 3.44 3.50 164300
1997-09-24 3.63 3.75 3.56 3.69 39100
1997-09-25 3.75 3.75 3.50 3.50 36400
1997-09-26 3.38 3.75 3.31 3.75 86100
1997-09-29 3.63 3.69 3.50 3.50 42500
1997-09-30 3.50 3.50 3.38 3.44 42900
1997-10-01 3.50 3.56 3.44 3.50 42600
1997-10-02 3.56 3.75 3.50 3.75 25300
1997-10-03 3.63 3.88 3.50 3.69 115600
1997-10-06 3.81 3.81 3.38 3.63 45400
1997-10-07 3.63 3.81 3.44 3.50 44600
1997-10-08 3.50 3.69 3.38 3.69 36800
1997-10-09 3.69 4.44 3.69 4.44 1648700
1997-10-10 4.44 5.00 4.13 4.81 887300
1997-10-13 4.88 5.75 4.81 5.44 590200
1997-10-14 5.50 5.88 5.50 5.75 274300
1997-10-15 5.75 5.75 5.19 5.38 284000
1997-10-16 5.50 5.75 5.44 5.50 209900
1997-10-17 5.50 5.63 5.25 5.44 168100
1997-10-20 5.38 5.50 5.25 5.38 173300
1997-10-21 5.38 5.63 5.31 5.38 142100
1997-10-22 5.44 5.50 4.94 5.13 226300
1997-10-23 5.06 5.13 4.81 4.94 138600
1997-10-24 5.00 5.19 4.50 4.94 144800
1997-10-27 4.50 4.56 4.00 4.00 211600
1997-10-28 3.94 4.94 3.94 4.94 100900
1997-10-29 4.94 5.00 4.75 5.00 87500
1997-10-30 4.81 4.88 4.63 4.63 28300
1997-10-31 4.81 4.88 4.63 4.63 86900
1997-11-03 4.56 4.88 4.56 4.75 26600
1997-11-04 4.81 4.94 4.63 4.81 67000
1997-11-05 4.94 5.25 4.81 5.25 213800
1997-11-06 5.25 5.50 4.94 5.44 130100
1997-11-07 5.44 5.44 5.13 5.25 84200
1997-11-10 5.38 5.56 5.38 5.56 86600
1997-11-11 5.50 5.56 5.38 5.56 46300
1997-11-12 5.38 5.56 5.25 5.25 81400
1997-11-13 5.38 5.38 5.31 5.31 104400
1997-11-14 5.38 5.63 5.19 5.56 222300
1997-11-17 5.56 5.75 5.56 5.63 36000
1997-11-18 5.56 5.75 5.50 5.75 86300
1997-11-19 5.75 5.81 5.56 5.56 44700
1997-11-20 5.50 5.75 5.50 5.69 57500
1997-11-21 5.69 5.69 5.44 5.44 33000
1997-11-24 5.31 5.38 5.13 5.25 55100
1997-11-25 5.31 5.31 5.06 5.06 12500
1997-11-26 5.19 5.25 5.06 5.13 14100
1997-11-28 5.13 5.25 5.13 5.13 15300
1997-12-01 5.06 5.63 4.94 5.63 42200
1997-12-02 5.50 5.63 5.13 5.31 19400
1997-12-03 5.19 5.19 4.94 5.19 113600
1997-12-04 5.19 5.63 5.06 5.56 73300
1997-12-05 5.63 5.75 5.44 5.63 26200
1997-12-08 5.63 5.63 5.44 5.63 10200
1997-12-09 5.63 5.63 5.50 5.50 25000
1997-12-10 5.50 5.50 5.19 5.25 9000
1997-12-11 5.13 5.19 4.88 5.19 48800
1997-12-12 5.13 5.25 5.00 5.25 34100
1997-12-15 5.19 5.25 5.00 5.25 40200
1997-12-16 5.38 5.75 5.25 5.50 47600
1997-12-17 5.50 5.63 5.44 5.56 71100
1997-12-18 5.50 5.63 5.44 5.50 122900
1997-12-19 5.56 5.56 5.38 5.38 113300
1997-12-22 5.44 5.44 5.38 5.38 36800
1997-12-23 5.44 5.50 5.44 5.44 2700
1997-12-24 5.44 5.44 5.31 5.44 21600
1997-12-26 5.44 5.50 5.44 5.50 13700
1997-12-29 5.56 5.56 5.44 5.50 47400
1997-12-30 5.50 5.56 5.44 5.50 30800
1997-12-31 5.44 5.56 5.44 5.50 47300
1998-01-02 5.50 5.69 5.50 5.69 27000
1998-01-05 5.63 5.63 5.44 5.50 101000
1998-01-06 5.50 5.63 5.50 5.63 70100
1998-01-07 5.56 5.63 5.50 5.63 58400
1998-01-08 5.50 5.56 5.44 5.56 55000
1998-01-09 5.50 5.56 5.44 5.50 104300
1998-01-12 5.44 5.50 5.31 5.44 42600
1998-01-13 5.50 5.63 5.50 5.50 19700
1998-01-14 5.50 5.56 5.50 5.50 66000
1998-01-15 5.50 5.63 5.50 5.56 64500
1998-01-16 5.56 6.00 5.56 6.00 140400
1998-01-20 6.00 6.06 5.63 5.63 163300
1998-01-21 5.56 5.75 5.56 5.69 39600
1998-01-22 5.56 5.75 5.56 5.69 29400
1998-01-23 5.63 5.63 5.56 5.63 8500
1998-01-26 5.50 5.69 5.50 5.63 60300
1998-01-27 5.63 5.69 5.63 5.69 95400
1998-01-28 5.56 5.63 5.44 5.44 95700
1998-01-29 5.44 5.63 5.38 5.50 33200
1998-01-30 5.50 5.69 5.44 5.63 23200
1998-02-02 5.56 5.69 5.56 5.63 163400
1998-02-03 5.63 5.69 5.56 5.56 76500
1998-02-04 5.56 5.81 5.56 5.75 92100
1998-02-05 5.69 5.75 5.63 5.69 65500
1998-02-06 5.63 6.00 5.63 6.00 167000
1998-02-09 6.06 7.25 6.00 6.75 149400
1998-02-10 6.63 6.75 6.63 6.75 65000
1998-02-11 6.63 6.94 6.63 6.94 78800
1998-02-12 6.94 7.63 6.75 7.50 149000
1998-02-13 7.50 7.50 7.06 7.25 173700
1998-02-17 7.75 8.00 7.50 7.75 265900
1998-02-18 7.75 7.75 7.00 7.50 152000
1998-02-19 7.50 7.69 7.19 7.63 173200
1998-02-20 7.69 7.75 7.50 7.75 107800
1998-02-23 7.75 7.88 7.50 7.56 62300
1998-02-24 7.50 7.88 7.50 7.75 115400
1998-02-25 7.94 8.75 7.94 8.56 207800
1998-02-26 8.50 8.75 8.06 8.25 156800
1998-02-27 8.31 8.31 8.06 8.13 55100
1998-03-02 8.06 8.06 7.63 7.81 76900
1998-03-03 7.63 7.63 6.81 7.38 167300
1998-03-04 7.25 7.25 7.06 7.19 77300
1998-03-05 7.13 7.13 6.50 6.69 128100
1998-03-06 6.75 7.25 6.75 7.06 232100
1998-03-09 7.00 7.94 7.00 7.88 106100
1998-03-10 7.75 7.94 7.63 7.75 67400
1998-03-11 7.69 7.88 7.50 7.63 41500
1998-03-12 7.63 7.88 7.50 7.50 15500
1998-03-13 7.50 7.94 7.50 7.69 31200
1998-03-16 7.75 7.88 7.50 7.50 28000
1998-03-17 7.63 7.75 7.25 7.44 35200
1998-03-18 7.44 7.75 7.38 7.69 54500
1998-03-19 7.56 7.81 7.56 7.81 40000
1998-03-20 7.75 7.88 7.63 7.75 32000
1998-03-23 7.75 7.75 7.56 7.56 15800
1998-03-24 7.56 7.81 7.50 7.50 36000
1998-03-25 7.56 7.81 7.56 7.63 21100
1998-03-26 7.69 7.69 7.56 7.69 21800
1998-03-27 7.75 7.75 7.50 7.56 26200
1998-03-30 7.56 7.75 7.50 7.63 59300
1998-03-31 7.56 7.75 7.56 7.75 38100
1998-04-01 7.81 7.81 7.56 7.75 58400
1998-04-02 7.75 9.38 7.75 9.19 492700
1998-04-03 9.19 9.19 8.56 9.00 118100
1998-04-06 8.94 9.38 8.75 9.13 99300
1998-04-07 9.00 9.25 9.00 9.00 42400
1998-04-08 8.94 9.56 8.94 9.50 101100
1998-04-09 9.50 11.00 9.50 10.50 251700
1998-04-13 10.50 10.50 9.63 10.06 117200
1998-04-14 10.19 10.63 10.13 10.44 58400
1998-04-15 10.50 11.31 10.44 11.31 149200
1998-04-16 11.38 11.38 10.75 11.00 95500
1998-04-17 10.88 11.19 10.75 11.00 65700
1998-04-20 10.94 10.94 10.25 10.38 66100
1998-04-21 10.31 10.94 10.19 10.94 92900
1998-04-22 11.00 11.13 10.31 10.31 144000
1998-04-23 10.19 11.13 10.06 11.06 120600
1998-04-24 10.94 11.19 10.75 11.00 142600
1998-04-27 10.38 10.69 9.56 10.38 224800
1998-04-28 10.50 10.94 10.13 10.19 62400
1998-04-29 10.31 10.63 10.13 10.44 62200
1998-04-30 10.50 10.75 10.44 10.56 62900
1998-05-01 10.69 11.00 10.38 10.94 119100
1998-05-04 10.81 10.88 10.31 10.69 56000
1998-05-05 10.75 10.75 10.38 10.50 54200
1998-05-06 10.38 10.50 9.81 10.25 102500
1998-05-07 10.06 10.13 9.56 10.00 117400
1998-05-08 10.00 10.00 9.56 10.00 106100
1998-05-11 9.94 10.50 9.81 10.44 125400
1998-05-12 10.44 10.88 10.38 10.56 83600
1998-05-13 10.69 11.25 10.44 11.25 157400
1998-05-14 11.13 11.19 10.88 10.88 78400
1998-05-15 10.94 11.00 10.81 10.88 26900
1998-05-18 10.69 10.75 10.44 10.50 29800
1998-05-19 10.50 10.50 10.19 10.19 56300
1998-05-20 10.00 10.19 9.88 9.88 49100
1998-05-21 9.88 10.06 9.75 9.88 109300
1998-05-22 9.88 9.88 9.38 9.75 91300
1998-05-26 9.63 9.69 7.50 8.25 324100
1998-05-27 8.25 8.94 8.25 8.94 274900
1998-05-28 9.06 9.56 8.88 9.44 109200
1998-05-29 9.44 9.81 9.38 9.38 53100
1998-06-01 10.00 10.00 9.00 9.25 90600
1998-06-02 9.38 9.63 9.13 9.13 55300
1998-06-03 9.25 9.75 9.13 9.50 72100
1998-06-04 9.56 9.75 9.50 9.50 32500
1998-06-05 9.56 9.75 9.38 9.69 54600
1998-06-08 9.81 10.13 9.63 10.13 127100
1998-06-09 10.00 10.13 9.75 9.75 37100
1998-06-10 9.81 9.81 9.56 9.69 35500
1998-06-11 9.75 9.75 9.50 9.56 64400
1998-06-12 9.56 9.69 9.50 9.69 105300
1998-06-15 9.63 9.69 9.50 9.50 39800
1998-06-16 9.56 9.75 9.50 9.56 43200
1998-06-17 9.69 9.88 9.50 9.75 39800
1998-06-18 9.88 10.25 9.69 10.06 107300
1998-06-19 10.00 10.19 9.81 10.19 86800
1998-06-22 10.06 10.06 9.75 9.94 31400
1998-06-23 9.94 10.00 9.88 10.00 43300
1998-06-24 10.00 10.38 9.88 10.25 119500
1998-06-25 10.31 10.81 10.00 10.81 155600
1998-06-26 10.94 10.94 10.13 10.56 60200
1998-06-29 10.56 10.56 10.25 10.25 12300
1998-06-30 10.31 10.56 10.31 10.31 116500
1998-07-01 10.25 10.31 10.00 10.06 26100
1998-07-02 10.06 10.19 9.75 9.75 28400
1998-07-06 9.81 9.81 9.56 9.63 24000
1998-07-07 9.63 9.81 9.63 9.75 44500
1998-07-08 9.75 9.94 9.69 9.88 72800
1998-07-09 9.94 9.94 9.69 9.75 21600
1998-07-10 9.69 9.69 9.56 9.63 7800
1998-07-13 9.75 9.94 9.56 9.63 62000
1998-07-14 9.75 9.75 9.50 9.50 39300
1998-07-15 9.63 9.63 9.50 9.63 18400
1998-07-16 9.69 10.50 9.69 10.50 100400
1998-07-17 10.50 10.50 10.13 10.13 12400
1998-07-20 10.25 10.31 9.63 9.88 28800
1998-07-21 9.81 9.88 9.75 9.81 13100
1998-07-22 9.69 9.69 9.50 9.63 34000
1998-07-23 9.69 9.69 9.38 9.38 46400
1998-07-24 9.38 9.75 9.31 9.69 84200
1998-07-27 9.69 9.69 9.50 9.50 43900
1998-07-28 9.50 9.69 9.50 9.50 41700
1998-07-29 9.50 9.63 9.50 9.56 25200
1998-07-30 9.63 9.75 9.56 9.75 33800
1998-07-31 9.88 9.88 9.56 9.56 22000
1998-08-03 9.56 9.56 9.50 9.50 17300
1998-08-04 9.50 9.50 7.50 8.88 457900
1998-08-05 8.88 9.06 8.00 9.06 95400
1998-08-06 8.94 9.00 8.44 9.00 51100
1998-08-07 9.00 10.00 9.00 9.75 92200
1998-08-10 9.69 9.69 9.31 9.31 35400
1998-08-11 9.19 9.19 8.50 8.63 58800
1998-08-12 8.75 9.25 8.75 9.25 28200
1998-08-13 9.13 9.13 8.75 9.00 38500
1998-08-14 9.00 9.25 8.56 8.88 32400
1998-08-17 8.75 8.88 8.63 8.81 19600
1998-08-18 8.69 8.88 8.38 8.75 44600
1998-08-19 8.75 8.75 8.19 8.19 13900
1998-08-20 8.19 8.31 8.06 8.13 28800
1998-08-21 8.25 8.38 7.38 8.38 81700
1998-08-24 8.38 8.38 7.88 7.88 24400
1998-08-25 7.88 7.88 7.50 7.56 30400
1998-08-26 7.25 8.00 6.50 7.75 185000
1998-08-27 7.50 7.50 6.94 7.25 71600
1998-08-28 7.25 7.75 7.00 7.13 38700
1998-08-31 7.19 7.31 6.50 6.56 72100
1998-09-01 6.69 7.50 6.69 6.94 136400
1998-09-02 7.00 7.38 7.00 7.31 96500
1998-09-03 7.38 7.38 7.00 7.00 45400
1998-09-04 7.00 7.19 7.00 7.00 26600
1998-09-08 7.13 8.63 7.06 8.63 61800
1998-09-09 8.25 8.25 7.38 7.75 67600
1998-09-10 7.81 7.81 7.00 7.50 62100
1998-09-11 7.56 7.94 7.19 7.88 74900
1998-09-14 7.75 8.25 7.63 8.13 33300
1998-09-15 8.00 8.00 7.50 7.94 33100
1998-09-16 7.81 8.00 7.63 8.00 24100
1998-09-17 7.69 8.19 7.13 8.19 46800
1998-09-18 8.19 8.38 7.81 8.38 56400
1998-09-21 8.13 8.13 7.88 8.00 29600
1998-09-22 8.13 8.13 7.88 7.88 24000
1998-09-23 7.94 7.94 7.25 7.81 80000
1998-09-24 7.81 7.81 7.25 7.44 28200
1998-09-25 7.38 8.50 6.88 8.50 695200
1998-09-28 8.06 8.06 7.44 7.69 71800
1998-09-29 7.63 7.75 7.50 7.63 13700
1998-09-30 7.56 7.63 7.06 7.63 74400
1998-10-01 7.50 7.50 6.81 6.81 35700
1998-10-02 6.81 6.94 6.38 6.94 106300
1998-10-05 6.81 6.88 6.50 6.50 36000
1998-10-06 6.50 6.63 6.44 6.56 38400
1998-10-07 6.56 6.75 6.44 6.44 72100
1998-10-08 6.31 6.31 5.00 5.44 136700
1998-10-09 5.31 5.88 5.13 5.75 80200
1998-10-12 5.88 6.75 5.88 6.69 55800
1998-10-13 6.63 6.63 6.13 6.13 23600
1998-10-14 6.13 6.13 5.75 5.94 12300
1998-10-15 6.06 6.38 5.56 6.38 78400
1998-10-16 6.25 6.25 6.00 6.19 19900
1998-10-19 6.06 7.13 6.06 6.88 73500
1998-10-20 6.75 7.00 6.50 6.50 90200
1998-10-21 6.38 6.56 6.38 6.50 10700
1998-10-22 6.44 6.75 6.44 6.50 24900
1998-10-23 6.63 6.75 6.63 6.75 29300
1998-10-26 6.88 7.50 6.88 7.50 59900
1998-10-27 7.50 7.50 7.00 7.13 16200
1998-10-28 7.06 7.19 7.06 7.19 7900
1998-10-29 7.13 8.06 7.13 7.75 46500
1998-10-30 7.75 8.38 7.63 7.63 69300
1998-11-02 7.75 7.81 7.75 7.75 8900
1998-11-03 7.75 7.75 7.63 7.75 38100
1998-11-04 7.63 8.38 7.63 8.31 59500
1998-11-05 8.44 8.44 7.88 8.13 59100
1998-11-06 8.13 8.13 7.63 7.88 59600
1998-11-09 8.00 8.00 7.81 7.81 13200
1998-11-10 7.69 7.75 7.25 7.63 53700
1998-11-11 7.63 7.63 7.31 7.31 23100
1998-11-12 7.31 7.50 7.25 7.50 50700
1998-11-13 7.38 7.63 7.25 7.25 17100
1998-11-16 7.25 7.38 7.19 7.19 24400
1998-11-17 7.13 7.13 6.88 6.94 31200
1998-11-18 6.88 6.94 6.88 6.94 26400
1998-11-19 6.63 6.88 6.63 6.88 71600
1998-11-20 6.88 7.63 6.88 7.56 73000
1998-11-23 7.44 7.63 7.31 7.63 20600
1998-11-24 7.63 7.75 7.50 7.56 38400
1998-11-25 7.50 7.50 7.00 7.25 43600
1998-11-27 7.13 7.13 7.13 7.13 1000
1998-11-30 7.00 7.00 6.63 6.69 41200
1998-12-01 6.63 7.00 6.63 7.00 34400
1998-12-02 7.00 7.00 6.75 6.94 23700
1998-12-03 6.81 6.94 6.75 6.75 24800
1998-12-04 6.75 6.88 6.63 6.69 4200
1998-12-07 6.75 6.94 6.63 6.94 27900
1998-12-08 6.81 7.13 6.81 7.00 65100
1998-12-09 7.13 7.13 6.81 6.88 24800
1998-12-10 6.81 6.81 6.19 6.31 32200
1998-12-11 6.38 6.38 6.19 6.19 10800
1998-12-14 6.19 6.19 5.50 5.69 44600
1998-12-15 5.63 6.25 5.63 6.25 47100
1998-12-16 6.25 6.25 5.88 5.94 72800
1998-12-17 6.00 6.25 6.00 6.25 20100
1998-12-18 6.38 6.50 6.00 6.00 65300
1998-12-21 6.00 6.38 5.56 6.13 170000
1998-12-22 6.13 6.25 5.75 6.00 67300
1998-12-23 6.13 6.13 5.88 6.00 38700
1998-12-24 6.00 6.00 5.81 5.88 7900
1998-12-28 5.88 5.88 5.38 5.63 167500
1998-12-29 5.63 6.50 5.50 6.38 152000
1998-12-30 6.38 6.63 6.19 6.25 182600
1998-12-31 6.13 6.13 5.81 6.13 86300
1999-01-04 6.13 6.31 6.00 6.00 95100
1999-01-05 6.13 6.38 6.13 6.19 32500
1999-01-06 6.31 6.44 6.19 6.31 30800
1999-01-07 6.31 6.31 5.94 6.06 35500
1999-01-08 5.94 5.94 5.31 5.63 143300
1999-01-11 5.69 5.81 5.06 5.19 149300
1999-01-12 5.19 5.19 5.00 5.13 46900
1999-01-13 5.00 5.06 4.81 5.00 47300
1999-01-14 5.00 5.00 4.75 4.94 70700
1999-01-15 4.81 4.94 4.81 4.94 24900
1999-01-19 4.94 4.94 4.75 4.88 100700
1999-01-20 4.81 4.88 4.31 4.75 99500
1999-01-21 4.81 4.81 4.56 4.75 25600
1999-01-22 4.88 4.94 4.81 4.94 32000
1999-01-25 4.94 4.94 4.50 4.63 30600
1999-01-26 4.75 4.75 4.38 4.75 87900
1999-01-27 4.63 4.75 4.50 4.63 20100
1999-01-28 4.50 4.63 4.50 4.50 46000
1999-01-29 4.50 5.13 4.50 5.00 118900
1999-02-01 5.00 5.00 4.88 4.94 34400
1999-02-02 4.94 4.94 4.81 4.88 7900
1999-02-03 4.94 6.25 4.81 6.25 136800
1999-02-04 6.13 6.13 5.38 5.94 107800
1999-02-05 6.00 6.13 5.75 5.75 86300
1999-02-08 5.88 6.19 5.88 6.00 46300
1999-02-09 5.94 6.00 5.56 5.69 24400
1999-02-10 5.63 5.63 5.38 5.50 48600
1999-02-11 5.44 5.50 5.19 5.38 54200
1999-02-12 5.38 5.44 5.06 5.13 26700
1999-02-16 5.06 5.13 4.81 4.88 51700
1999-02-17 4.81 5.13 4.75 4.88 38500
1999-02-18 4.88 4.88 4.75 4.88 23000
1999-02-19 4.88 4.88 4.44 4.50 95100
1999-02-22 4.38 5.88 4.38 5.81 82300
1999-02-23 5.81 5.88 5.38 5.81 92100
1999-02-24 5.69 5.88 5.38 5.75 54300
1999-02-25 5.81 5.81 5.13 5.69 74500
1999-02-26 5.56 5.69 5.50 5.50 14200
1999-03-01 5.50 5.75 5.50 5.63 24100
1999-03-02 5.56 5.81 5.50 5.75 35300
1999-03-03 5.88 6.25 5.63 5.94 90300
1999-03-04 6.00 6.38 5.94 6.31 66000
1999-03-05 6.19 6.19 5.75 5.81 45700
1999-03-08 5.81 5.88 5.50 5.81 29700
1999-03-09 5.81 6.00 5.63 5.81 64200
1999-03-10 5.94 5.94 5.75 5.75 52800
1999-03-11 5.88 6.00 5.75 5.94 27200
1999-03-12 6.00 6.00 5.31 5.75 100200
1999-03-15 5.69 5.88 5.25 5.38 50500
1999-03-16 5.38 5.38 4.88 4.94 78500
1999-03-17 4.94 4.94 4.75 4.81 84800
1999-03-18 4.75 4.75 4.38 4.50 195400
1999-03-19 4.50 4.56 4.44 4.50 73500
1999-03-22 4.50 4.50 4.44 4.44 78400
1999-03-23 4.50 4.50 4.31 4.38 29000
1999-03-24 4.44 4.50 4.38 4.44 34600
1999-03-25 4.31 4.44 4.31 4.38 45600
1999-03-26 4.31 5.13 4.06 5.13 144500
1999-03-29 5.25 5.69 5.06 5.19 138000
1999-03-30 5.13 5.13 4.25 4.31 96300
1999-03-31 4.38 4.50 4.00 4.38 273100
1999-04-01 4.44 4.44 4.25 4.38 40600
1999-04-05 4.38 4.38 4.13 4.13 68500
1999-04-06 4.00 4.13 3.50 3.88 242600
1999-04-07 3.94 4.13 3.88 3.88 68500
1999-04-08 3.88 4.13 3.75 4.13 58600
1999-04-09 4.13 4.13 4.00 4.13 35300
1999-04-12 4.13 4.69 4.00 4.56 97300
1999-04-13 4.56 4.69 4.25 4.38 53800
1999-04-14 4.44 4.44 3.88 3.88 144500
1999-04-15 4.00 4.69 3.94 4.63 129300
1999-04-16 4.75 5.13 4.56 5.00 121100
1999-04-19 5.13 5.25 4.75 4.75 63600
1999-04-20 4.88 5.00 4.81 5.00 71600
1999-04-21 4.94 6.50 4.94 6.00 340700
1999-04-22 6.31 6.50 6.00 6.19 167600
1999-04-23 6.19 6.44 6.00 6.44 104800
1999-04-26 6.31 6.31 5.88 6.13 173200
1999-04-27 6.13 6.13 5.94 6.06 44800
1999-04-28 6.13 6.13 5.88 6.06 99000
1999-04-29 6.13 6.13 5.88 5.88 34400
1999-04-30 5.94 6.13 5.88 5.88 21700
1999-05-03 6.00 6.31 5.88 6.06 31200
1999-05-04 6.19 6.19 5.81 5.81 33000
1999-05-05 5.94 6.31 5.50 6.31 63900
1999-05-06 6.25 6.25 5.88 6.00 23600
1999-05-07 6.13 6.31 5.88 6.31 59200
1999-05-10 6.31 6.31 5.88 5.88 43900
1999-05-11 5.94 5.94 5.75 5.88 88200
1999-05-12 5.88 5.88 5.38 5.88 49400
1999-05-13 6.00 6.06 5.81 5.88 27700
1999-05-14 5.81 6.06 5.81 6.00 21300
1999-05-17 5.88 6.00 5.75 6.00 16200
1999-05-18 6.00 6.38 6.00 6.31 49800
1999-05-19 6.31 6.31 6.00 6.31 49300
1999-05-20 6.25 6.25 5.88 5.88 78000
1999-05-21 5.94 5.94 5.88 5.94 13000
1999-05-24 6.00 6.00 5.88 5.94 19800
1999-05-25 5.94 5.94 5.56 5.69 64600
1999-05-26 5.69 5.69 5.56 5.56 7300
1999-05-27 5.63 5.75 5.50 5.75 39400
1999-05-28 5.75 6.00 5.75 6.00 20800
1999-06-01 5.88 5.88 5.56 5.88 6800
1999-06-02 5.88 5.94 5.75 5.75 17800
1999-06-03 5.81 5.88 5.63 5.69 7900
1999-06-04 5.63 5.75 5.50 5.63 11100
1999-06-07 5.56 5.88 5.56 5.88 9100
1999-06-08 5.88 5.94 5.75 5.81 32200
1999-06-09 5.88 5.94 5.75 5.88 12500
1999-06-10 5.81 5.81 5.44 5.63 22500
1999-06-11 5.56 5.56 5.31 5.38 5900
1999-06-14 5.44 5.56 5.25 5.31 26500
1999-06-15 5.25 5.50 5.25 5.50 54300
1999-06-16 5.50 5.50 5.25 5.50 34200
1999-06-17 5.50 5.50 5.38 5.38 11700
1999-06-18 5.50 5.50 5.13 5.13 36500
1999-06-21 5.00 5.13 5.00 5.13 9600
1999-06-22 5.13 5.25 5.13 5.19 20000
1999-06-23 5.25 5.38 5.25 5.31 7700
1999-06-24 5.25 5.38 5.06 5.38 13300
1999-06-25 5.25 5.38 5.19 5.38 24800
1999-06-28 5.38 5.56 5.38 5.56 13700
1999-06-29 5.50 5.63 5.38 5.63 24500
1999-06-30 5.63 6.88 5.56 6.50 110000
1999-07-01 6.50 6.50 5.56 6.00 47600
1999-07-02 6.00 6.06 5.88 5.88 24800
1999-07-06 5.94 6.13 5.88 6.00 22800
1999-07-07 5.94 6.13 5.94 6.13 26900
1999-07-08 6.25 6.25 5.94 6.00 154600
1999-07-09 6.00 6.25 6.00 6.25 77700
1999-07-12 6.16 6.19 5.81 5.94 71200
1999-07-13 5.94 6.19 5.88 6.13 36300
1999-07-14 6.00 6.00 5.75 5.94 22000
1999-07-15 5.88 5.94 5.50 5.88 913300
1999-07-16 5.94 6.00 5.69 6.00 157000
1999-07-19 6.00 6.13 5.63 5.88 345100
1999-07-20 5.81 5.81 5.69 5.81 42400
1999-07-21 5.75 5.88 5.63 5.81 17400
1999-07-22 5.81 5.88 5.63 5.88 29000
1999-07-23 5.81 5.88 5.56 5.88 22300
1999-07-26 5.69 5.88 5.69 5.88 6100
1999-07-27 5.75 5.81 5.63 5.75 47900
1999-07-28 5.63 5.75 5.56 5.56 13000
1999-07-29 5.50 5.69 5.31 5.69 76900
1999-07-30 5.69 6.31 5.69 6.25 51100
1999-08-02 6.19 6.19 5.81 6.00 20900
1999-08-03 5.94 5.94 5.50 5.75 17100
1999-08-04 5.69 5.88 5.56 5.81 25700
1999-08-05 5.69 6.06 5.69 6.06 29600
1999-08-06 6.00 6.00 5.69 5.94 11000
1999-08-09 5.81 5.94 5.56 5.94 13500
1999-08-10 5.88 5.94 5.63 5.94 12800
1999-08-11 5.81 5.94 5.69 5.94 22900
1999-08-12 5.88 6.00 5.75 6.00 43300
1999-08-13 6.00 6.19 6.00 6.19 28500
1999-08-16 6.25 6.25 6.00 6.13 31600
1999-08-17 6.13 6.13 6.00 6.13 21000
1999-08-18 6.00 6.00 5.88 5.94 4200
1999-08-19 6.00 6.06 5.94 6.06 50800
1999-08-20 6.06 6.13 5.88 5.88 47200
1999-08-23 5.75 6.00 5.69 6.00 17000
1999-08-24 6.00 6.25 5.81 6.13 37700
1999-08-25 6.06 6.13 5.88 6.13 26800
1999-08-26 6.00 6.06 5.88 6.06 24200
1999-08-27 6.00 6.06 5.88 6.06 40400
1999-08-30 6.00 6.13 5.63 6.06 81900
1999-08-31 6.06 6.06 5.63 5.75 38600
1999-09-01 5.94 5.94 5.75 5.75 56000
1999-09-02 5.81 5.88 5.63 5.75 27100
1999-09-03 5.88 6.00 5.75 5.88 19900
1999-09-07 5.88 5.88 5.69 5.88 16500
1999-09-08 5.75 5.94 5.69 5.75 53500
1999-09-09 5.69 5.88 5.63 5.81 122600
1999-09-10 5.69 5.88 5.63 5.88 7600
1999-09-13 5.75 5.88 5.75 5.88 41600
1999-09-14 5.81 5.81 5.63 5.63 20500
1999-09-15 5.63 5.75 5.56 5.63 22100
1999-09-16 5.66 5.66 5.50 5.56 30700
1999-09-17 5.50 5.56 5.25 5.31 23900
1999-09-20 5.25 5.31 5.19 5.25 2900
1999-09-21 5.31 5.38 4.94 5.00 38800
1999-09-22 4.94 5.00 4.94 4.94 6400
1999-09-23 4.94 5.00 4.81 4.88 26700
1999-09-24 4.81 4.81 4.50 4.63 22500
1999-09-27 4.75 4.75 4.50 4.63 23900
1999-09-28 4.56 4.63 4.50 4.63 11800
1999-09-29 4.63 4.63 4.38 4.44 36600
1999-09-30 4.50 4.56 4.38 4.44 34700
1999-10-01 4.44 4.50 4.38 4.50 10800
1999-10-04 4.50 4.50 4.38 4.50 39100
1999-10-05 4.50 4.75 3.94 4.31 46500
1999-10-06 4.31 4.31 4.00 4.31 32500
1999-10-07 4.25 4.56 4.25 4.25 52600
1999-10-08 4.63 5.00 4.38 4.44 65600
1999-10-11 4.38 4.50 4.13 4.50 15500
1999-10-12 4.50 4.63 4.25 4.56 36700
1999-10-13 4.56 4.56 4.13 4.44 20100
1999-10-14 4.44 4.44 4.25 4.38 12800
1999-10-15 4.44 4.44 4.00 4.38 21000
1999-10-18 4.38 4.50 4.31 4.50 10200
1999-10-19 4.44 4.63 4.19 4.50 26200
1999-10-20 4.38 4.38 4.06 4.31 18400
1999-10-21 4.31 4.38 4.19 4.31 35800
1999-10-22 4.31 4.31 4.13 4.25 58800
1999-10-25 4.31 4.31 4.06 4.25 12100
1999-10-26 4.06 4.25 4.06 4.25 20800
1999-10-27 4.31 4.75 4.25 4.63 47800
1999-10-28 4.75 4.94 4.63 4.63 63700
1999-10-29 4.63 4.75 4.50 4.69 66200
1999-11-01 4.56 4.75 4.19 4.25 19900
1999-11-02 4.25 4.38 4.13 4.38 25600
1999-11-03 4.25 4.38 4.13 4.25 37400
1999-11-04 4.25 4.25 4.00 4.19 67700
1999-11-05 4.31 4.88 4.19 4.31 118300
1999-11-08 4.44 4.44 4.19 4.25 19100
1999-11-09 4.38 4.44 4.06 4.44 36800
1999-11-10 4.38 4.56 4.13 4.56 52200
1999-11-11 4.63 4.69 4.25 4.25 70700
1999-11-12 4.38 4.38 4.00 4.13 54500
1999-11-15 4.13 4.25 4.00 4.19 108200
1999-11-16 4.19 4.25 4.13 4.13 31500
1999-11-17 4.13 4.19 4.00 4.06 25600
1999-11-18 4.13 4.13 3.94 4.00 61300
1999-11-19 3.94 4.00 3.75 3.94 1061900
1999-11-22 4.00 4.00 3.88 4.00 24100
1999-11-23 4.00 4.00 3.75 3.81 113800
1999-11-24 3.88 4.00 3.81 4.00 91800
1999-11-26 4.00 4.00 3.88 4.00 24200
1999-11-29 4.06 4.13 3.94 4.00 60800
1999-11-30 4.00 4.13 3.94 4.13 32600
1999-12-01 4.13 4.13 3.75 3.94 50800
1999-12-02 4.00 4.00 3.94 3.94 38700
1999-12-03 4.00 4.25 3.94 4.25 1218200
1999-12-06 4.38 4.50 4.00 4.13 68000
1999-12-07 4.13 4.25 4.00 4.06 95500
1999-12-08 4.00 4.00 3.81 4.00 87400
1999-12-09 4.00 4.19 3.88 4.00 40400
1999-12-10 4.00 4.00 3.88 3.94 40800
1999-12-13 4.06 4.06 3.88 3.88 28900
1999-12-14 4.00 4.00 3.88 3.88 60700
1999-12-15 4.06 4.06 3.88 4.00 84500
1999-12-16 4.00 4.00 3.75 3.88 60200
1999-12-17 3.75 3.88 3.56 3.88 98100
1999-12-20 3.94 3.94 3.69 3.75 37200
1999-12-21 3.75 3.75 3.63 3.69 17300
1999-12-22 3.69 3.81 3.50 3.63 101400
1999-12-23 3.69 3.75 3.50 3.63 66500
1999-12-27 3.56 3.69 3.50 3.63 75100
1999-12-28 3.56 4.81 3.38 4.75 393000
1999-12-29 5.50 6.63 5.38 5.75 684700
1999-12-30 6.00 6.00 5.44 5.50 337500
1999-12-31 5.38 5.50 4.88 5.50 121200
2000-01-03 6.00 6.13 5.81 5.88 138300
2000-01-04 6.00 6.19 5.94 6.00 135100
2000-01-05 6.13 6.25 6.06 6.19 187200
2000-01-06 6.25 6.25 6.00 6.19 107200
2000-01-07 6.19 6.25 5.75 5.94 78900
2000-01-10 6.00 6.19 5.94 6.19 103400
2000-01-11 6.19 6.19 5.50 5.50 74300
2000-01-12 5.50 5.88 5.50 5.81 45200
2000-01-13 5.94 6.00 5.63 5.69 45300
2000-01-14 5.75 5.94 5.69 5.81 47000
2000-01-18 5.94 6.00 5.69 6.00 43500
2000-01-19 6.00 6.00 5.75 5.94 58100
2000-01-20 5.94 6.00 5.63 5.88 49000
2000-01-21 5.75 5.88 5.63 5.69 37800
2000-01-24 5.81 5.81 5.00 5.50 105000
2000-01-25 5.38 5.44 5.06 5.31 54200
2000-01-26 5.44 5.44 5.06 5.25 22300
2000-01-27 5.19 5.25 4.81 4.81 84100
2000-01-28 4.75 4.94 4.50 4.69 47400
2000-01-31 4.56 4.56 4.31 4.38 27600
2000-02-01 4.31 4.38 4.13 4.19 56700
2000-02-02 4.19 4.44 4.06 4.25 38600
2000-02-03 4.25 5.00 4.13 5.00 43900
2000-02-04 5.00 5.00 4.75 4.94 44800
2000-02-07 4.81 4.88 4.50 4.69 22500
2000-02-08 4.56 4.63 4.31 4.44 22700
2000-02-09 4.19 4.44 4.19 4.44 51100
2000-02-10 4.38 5.00 4.38 5.00 64700
2000-02-11 5.00 5.13 4.63 4.75 19800
2000-02-14 4.63 4.94 4.50 4.63 21300
2000-02-15 4.63 4.75 4.25 4.38 40900
2000-02-16 4.44 4.44 4.13 4.19 52900
2000-02-17 4.25 4.38 4.13 4.31 39400
2000-02-18 4.38 4.38 4.13 4.19 27700
2000-02-22 4.13 4.19 4.00 4.06 53300
2000-02-23 4.19 4.19 4.00 4.06 40400
2000-02-24 4.06 4.25 4.00 4.00 50800
2000-02-25 4.06 4.06 3.88 3.88 65600
2000-02-28 4.06 5.00 3.94 4.94 116000
2000-02-29 5.00 5.50 5.00 5.38 165200
2000-03-01 5.25 5.31 4.50 5.00 111500
2000-03-02 4.81 4.94 4.25 4.69 76500
2000-03-03 4.81 5.31 4.75 5.19 92300
2000-03-06 5.50 6.06 5.25 6.00 323700
2000-03-07 6.06 6.19 5.31 5.75 150300
2000-03-08 5.69 5.88 5.38 5.50 34800
2000-03-09 5.50 5.94 5.25 5.69 45500
2000-03-10 5.69 5.94 5.56 5.75 57700
2000-03-13 5.63 5.75 5.25 5.56 128800
2000-03-14 5.69 6.00 5.56 5.75 79400
2000-03-15 5.75 5.75 5.25 5.63 41400
2000-03-16 5.63 5.81 5.38 5.81 28200
2000-03-17 5.69 5.88 5.63 5.69 55500
2000-03-20 5.75 5.75 5.38 5.38 72700
2000-03-21 5.38 5.69 5.13 5.69 56100
2000-03-22 5.56 5.69 5.56 5.69 40000
2000-03-23 5.56 5.69 5.31 5.38 57200
2000-03-24 5.31 5.75 5.25 5.75 81100
2000-03-27 5.88 5.94 5.69 5.75 73000
2000-03-28 5.88 6.19 5.81 5.88 321500
2000-03-29 6.00 6.00 5.56 5.88 43500
2000-03-30 5.88 5.94 5.50 5.75 39400
2000-03-31 5.75 5.94 5.13 5.88 87300
2000-04-03 5.94 6.38 5.81 6.38 136600
2000-04-04 6.50 6.63 5.25 6.06 189600
2000-04-05 5.94 6.00 5.63 5.88 121300
2000-04-06 6.00 6.94 6.00 6.69 409900
2000-04-07 6.81 8.94 6.69 8.00 463800
2000-04-10 8.38 8.75 6.63 6.69 262300
2000-04-11 6.69 7.38 6.13 7.06 128000
2000-04-12 7.13 7.13 6.56 6.63 35200
2000-04-13 6.69 6.81 6.00 6.00 114900
2000-04-14 5.94 6.19 5.25 5.50 126200
2000-04-17 5.44 6.19 5.44 5.81 139200
2000-04-18 5.94 5.94 5.25 5.94 102500
2000-04-19 5.69 5.94 5.56 5.88 18000
2000-04-20 5.88 5.88 5.50 5.56 25800
2000-04-24 5.44 5.50 5.25 5.31 59200
2000-04-25 5.38 5.44 5.00 5.00 51000
2000-04-26 5.00 5.38 5.00 5.25 60400
2000-04-27 5.25 5.38 5.13 5.38 8500
2000-04-28 5.38 5.63 5.38 5.38 28800
2000-05-01 5.31 5.75 5.06 5.75 47400
2000-05-02 5.75 5.75 5.06 5.06 49600
2000-05-03 5.13 5.25 5.00 5.13 52000
2000-05-04 5.13 5.19 5.06 5.06 17000
2000-05-05 4.94 5.19 4.94 5.06 30800
2000-05-08 5.00 5.00 4.75 4.88 37200
2000-05-09 4.75 4.81 4.38 4.38 62600
2000-05-10 4.50 4.75 4.44 4.69 37100
2000-05-11 4.69 4.94 4.69 4.81 11300
2000-05-12 4.94 4.94 4.50 4.50 30800
2000-05-15 4.50 4.75 4.50 4.75 37500
2000-05-16 4.88 4.88 4.50 4.63 23900
2000-05-17 4.56 4.88 4.44 4.44 51500
2000-05-18 4.56 4.56 4.31 4.38 24900
2000-05-19 4.38 4.38 4.31 4.31 57700
2000-05-22 4.31 4.31 4.00 4.06 47700
2000-05-23 4.00 4.19 3.88 3.88 62000
2000-05-24 3.88 4.06 3.88 3.88 106100
2000-05-25 3.88 4.00 3.63 3.81 118000
2000-05-26 3.94 3.94 3.25 3.25 96900
2000-05-30 3.19 3.75 3.19 3.56 91300
2000-05-31 3.69 4.13 3.69 4.00 28400
2000-06-01 4.13 4.44 4.06 4.19 34300
2000-06-02 4.19 4.38 3.94 4.19 61600
2000-06-05 4.25 4.31 3.94 4.00 46500
2000-06-06 3.88 4.00 3.81 3.81 36700
2000-06-07 3.75 4.00 3.69 3.94 14700
2000-06-08 4.00 4.06 4.00 4.00 40300
2000-06-09 4.06 4.06 3.94 4.00 50900
2000-06-12 4.13 4.25 3.94 3.94 68500
2000-06-13 3.94 4.00 3.69 3.69 43000
2000-06-14 3.56 3.69 3.56 3.56 53400
2000-06-15 3.56 3.63 3.56 3.56 68100
2000-06-16 3.63 3.75 3.56 3.63 78000
2000-06-19 3.69 3.69 3.50 3.56 48800
2000-06-20 3.56 3.63 3.38 3.44 65000
2000-06-21 3.38 3.63 3.38 3.63 47600
2000-06-22 3.63 3.63 3.31 3.31 21400
2000-06-23 3.38 3.50 3.31 3.38 42800
2000-06-26 3.25 3.50 3.19 3.19 134400
2000-06-27 3.00 3.19 2.94 3.00 109800
2000-06-28 3.13 3.31 3.13 3.19 93000
2000-06-29 3.06 3.06 2.88 2.94 162500
2000-06-30 2.94 3.25 2.56 2.56 555100
2000-07-03 2.69 3.00 2.69 2.81 98200
2000-07-05 2.81 3.13 2.75 2.81 90600
2000-07-06 2.88 3.13 2.88 3.13 67600
2000-07-07 3.00 3.06 2.94 2.94 75700
2000-07-10 3.06 3.06 2.94 2.94 61500
2000-07-11 3.00 3.00 2.88 2.88 52800
2000-07-12 3.00 3.00 2.75 2.75 42300
2000-07-13 2.88 2.88 2.81 2.81 28300
2000-07-14 2.88 2.88 2.69 2.75 102100
2000-07-17 2.81 2.88 2.69 2.88 159600
2000-07-18 2.81 2.88 2.63 2.75 89800
2000-07-19 2.81 2.88 2.63 2.75 23300
2000-07-20 2.88 2.88 2.75 2.75 21200
2000-07-21 2.81 2.81 2.56 2.56 56200
2000-07-24 2.56 2.63 2.56 2.56 43300
2000-07-25 2.50 2.63 2.50 2.56 21100
2000-07-26 2.63 2.69 2.56 2.63 23100
2000-07-27 2.69 2.69 2.56 2.69 10700
2000-07-28 2.63 2.63 2.56 2.56 7900
2000-07-31 2.63 2.75 2.56 2.56 33700
2000-08-01 2.50 2.50 2.19 2.25 92400
2000-08-02 2.25 2.25 2.00 2.13 144200
2000-08-03 2.00 2.00 1.94 2.00 69700
2000-08-04 2.00 2.00 1.94 2.00 59600
2000-08-07 2.00 2.00 1.94 2.00 34900
2000-08-08 2.06 2.06 1.94 2.00 31500
2000-08-09 2.00 2.00 1.88 1.88 50600
2000-08-10 2.00 2.00 1.88 1.88 18200
2000-08-11 2.00 2.00 1.94 2.00 35900
2000-08-14 2.00 2.00 1.88 1.94 53300
2000-08-15 1.88 2.00 1.88 1.88 162100
2000-08-16 1.94 2.13 1.88 2.13 53600
2000-08-17 1.88 2.00 1.88 1.94 86800
2000-08-18 1.94 2.44 1.88 2.44 493900
2000-08-21 2.44 3.25 2.31 2.88 416100
2000-08-22 2.94 3.00 2.38 2.56 165600
2000-08-23 2.69 2.69 2.31 2.38 62800
2000-08-24 2.44 2.44 2.13 2.13 70000
2000-08-25 2.25 2.31 2.13 2.19 23900
2000-08-28 2.25 2.44 2.06 2.06 52900
2000-08-29 2.19 2.31 2.06 2.13 54600
2000-08-30 2.31 2.31 2.06 2.13 38400
2000-08-31 2.06 2.25 2.06 2.19 40800
2000-09-01 2.25 2.31 2.19 2.25 51900
2000-09-05 2.38 2.38 2.25 2.25 28300
2000-09-06 2.25 2.31 2.13 2.19 85600
2000-09-07 2.25 2.38 2.19 2.38 153200
2000-09-08 2.38 2.38 2.19 2.19 42400
2000-09-11 2.31 2.38 2.25 2.38 69700
2000-09-12 2.38 2.44 2.19 2.25 124500
2000-09-13 2.13 2.25 2.13 2.13 42700
2000-09-14 2.25 2.25 2.13 2.19 59400
2000-09-15 2.19 2.19 2.06 2.13 41500
2000-09-18 2.25 2.25 2.06 2.19 36400
2000-09-19 2.19 2.19 2.06 2.06 32400
2000-09-20 2.06 2.06 2.00 2.00 88100
2000-09-21 2.00 2.13 2.00 2.00 30500
2000-09-22 2.13 2.13 1.94 2.00 82200
2000-09-25 1.94 2.00 1.88 2.00 68300
2000-09-26 1.94 2.00 1.75 1.81 62600
2000-09-27 1.94 2.00 1.81 1.81 30900
2000-09-28 1.81 2.00 1.81 1.94 51500
2000-09-29 2.00 2.00 1.94 2.00 30300
2000-10-02 2.00 2.00 1.25 1.50 140300
2000-10-03 1.44 1.81 1.44 1.56 145500
2000-10-04 1.69 1.75 1.56 1.75 22900
2000-10-05 1.75 1.88 1.75 1.81 12000
2000-10-06 1.81 1.88 1.75 1.81 41300
2000-10-09 1.75 1.88 1.56 1.56 68800
2000-10-10 1.69 2.13 1.69 2.06 109600
2000-10-11 1.94 2.06 1.75 1.81 78700
2000-10-12 1.94 1.94 1.56 1.56 82800
2000-10-13 1.69 1.75 1.56 1.75 85200
2000-10-16 1.81 1.81 1.63 1.69 173100
2000-10-17 1.81 1.81 1.75 1.75 32900
2000-10-18 1.88 2.00 1.75 1.81 53600
2000-10-19 1.75 2.00 1.75 1.88 229500
2000-10-20 1.88 2.00 1.88 1.94 16300
2000-10-23 1.88 2.13 1.88 2.06 56300
2000-10-24 2.13 2.63 2.13 2.25 99200
2000-10-25 2.25 2.50 2.25 2.38 70800
2000-10-26 2.44 2.50 2.25 2.25 46400
2000-10-27 2.31 2.44 2.25 2.38 48800
2000-10-30 2.38 2.38 2.25 2.25 28400
2000-10-31 2.44 2.44 2.25 2.44 25900
2000-11-01 2.50 2.50 2.25 2.31 39100
2000-11-02 2.38 2.38 2.19 2.31 24000
2000-11-03 2.19 2.38 2.19 2.25 15900
2000-11-06 2.25 2.25 2.13 2.13 31400
2000-11-07 2.25 2.25 2.00 2.06 35100
2000-11-08 2.00 2.19 2.00 2.00 15800
2000-11-09 2.00 2.13 2.00 2.00 24600
2000-11-10 2.00 2.06 2.00 2.00 32600
2000-11-13 2.13 2.13 2.00 2.00 52700
2000-11-14 2.13 2.13 2.00 2.00 39000
2000-11-15 2.25 2.25 2.00 2.00 17000
2000-11-16 2.00 2.13 2.00 2.00 63500
2000-11-17 2.00 2.06 2.00 2.00 76100
2000-11-20 2.00 2.06 2.00 2.00 106500
2000-11-21 2.06 2.06 2.00 2.00 69400
2000-11-22 2.00 2.00 2.00 2.00 108700
2000-11-24 2.00 2.06 2.00 2.00 26200
2000-11-27 2.00 2.06 2.00 2.00 93200
2000-11-28 2.00 2.06 2.00 2.00 129500
2000-11-29 2.00 2.00 2.00 2.00 159400
2000-11-30 2.00 2.06 2.00 2.00 82900
2000-12-01 2.00 2.06 2.00 2.00 13100
2000-12-04 2.00 2.00 2.00 2.00 53000
2000-12-05 2.00 2.00 2.00 2.00 58000
2000-12-06 2.00 2.00 1.75 1.75 17200
2000-12-07 1.75 1.81 1.50 1.50 68900
2000-12-08 1.63 1.75 1.19 1.75 536700
2000-12-11 1.69 1.69 1.31 1.44 90300
2000-12-12 1.44 1.94 1.38 1.94 113800
2000-12-13 1.94 1.94 1.50 1.63 68100
2000-12-14 1.75 1.88 1.63 1.69 68400
2000-12-15 1.63 1.63 1.50 1.56 21600
2000-12-18 1.44 1.69 1.44 1.50 45700
2000-12-19 1.50 1.69 1.44 1.44 56000
2000-12-20 1.38 1.50 1.38 1.38 73300
2000-12-21 1.25 1.44 1.25 1.38 94300
2000-12-22 1.50 1.75 1.25 1.31 71100
2000-12-26 1.19 1.31 1.13 1.13 166800
2000-12-27 1.06 1.25 1.06 1.13 96700
2000-12-28 1.06 1.44 1.06 1.44 195900
2000-12-29 1.50 1.75 1.50 1.69 241600
2001-01-02 1.81 2.13 1.63 1.75 123800
2001-01-03 1.81 1.94 1.75 1.81 41500
2001-01-04 1.94 1.94 1.75 1.75 40800
2001-01-05 1.88 1.88 1.38 1.75 46300
2001-01-08 1.81 1.88 1.75 1.81 13100
2001-01-09 1.88 2.00 1.88 2.00 50400
2001-01-10 1.94 2.00 1.88 1.94 33800
2001-01-11 2.00 2.00 1.88 1.94 3200
2001-01-12 2.00 2.00 1.81 1.94 57700
2001-01-16 1.94 2.00 1.94 1.94 32200
2001-01-17 2.00 2.00 1.69 1.75 30200
2001-01-18 1.88 1.88 1.63 1.63 22500
2001-01-19 1.75 1.94 1.75 1.88 13300
2001-01-22 1.75 1.94 1.75 1.75 29700
2001-01-23 1.63 2.00 1.63 2.00 40200
2001-01-24 1.94 1.94 1.88 1.94 13300
2001-01-25 2.00 2.13 1.94 2.06 40600
2001-01-26 2.19 2.25 1.63 1.81 375300
2001-01-29 1.85 1.85 1.70 1.79 19200
2001-01-30 1.89 1.97 1.85 1.97 24900
2001-01-31 1.87 1.87 1.65 1.75 58300
2001-02-01 1.75 1.79 1.72 1.79 3600
2001-02-02 1.75 1.75 1.70 1.71 16800
2001-02-05 1.80 1.98 1.72 1.94 4900
2001-02-06 1.94 1.98 1.85 1.85 16900
2001-02-07 1.90 1.95 1.80 1.95 20100
2001-02-08 1.85 1.86 1.75 1.86 16200
2001-02-09 1.81 1.83 1.81 1.83 13400
2001-02-12 1.87 1.87 1.80 1.83 8900
2001-02-13 1.75 1.75 1.70 1.70 23900
2001-02-14 1.70 1.82 1.59 1.60 34200
2001-02-15 1.70 1.72 1.68 1.68 12600
2001-02-16 1.72 1.72 1.49 1.49 42100
2001-02-20 1.50 1.56 1.40 1.40 46400
2001-02-21 1.40 1.50 1.38 1.40 47600
2001-02-22 1.30 1.40 1.25 1.40 75900
2001-02-23 1.45 1.45 1.30 1.45 4800
2001-02-26 1.45 1.45 1.25 1.25 27600
2001-02-27 1.35 1.35 1.28 1.28 21800
2001-02-28 1.30 1.45 1.30 1.40 7500
2001-03-01 1.40 1.40 1.30 1.39 28500
2001-03-02 1.36 1.39 1.25 1.35 22800
2001-03-05 1.30 1.40 1.27 1.40 16600
2001-03-06 1.40 1.48 1.00 1.12 225900
2001-03-07 1.12 1.25 1.12 1.25 96700
2001-03-08 1.22 1.30 1.15 1.26 42500
2001-03-09 1.20 1.35 1.15 1.35 57700
2001-03-12 1.25 1.30 1.10 1.15 32900
2001-03-13 1.30 1.30 1.20 1.30 13000
2001-03-14 1.32 1.32 1.20 1.29 13700
2001-03-15 1.25 1.38 1.25 1.33 52300
2001-03-16 1.38 1.39 1.26 1.26 26000
2001-03-19 1.25 1.25 1.14 1.14 33700
2001-03-20 1.10 1.24 1.10 1.24 214400
2001-03-21 1.24 1.24 1.15 1.24 5800
2001-03-22 1.22 1.24 1.15 1.16 11100
2001-03-23 1.24 1.29 1.16 1.24 22700
2001-03-26 1.26 1.30 1.20 1.28 25000
2001-03-27 1.29 1.40 1.20 1.40 96700
2001-03-28 1.30 1.37 1.22 1.32 15100
2001-03-29 1.32 1.52 1.32 1.52 70500
2001-03-30 1.50 1.90 1.50 1.90 107300
2001-04-02 1.80 1.80 1.50 1.56 46700
2001-04-03 1.55 1.55 1.50 1.50 31400
2001-04-04 1.50 1.50 1.40 1.43 10600
2001-04-05 1.47 1.55 1.47 1.50 13900
2001-04-06 1.50 1.58 1.50 1.55 21200
2001-04-09 1.52 1.60 1.50 1.58 19400
2001-04-10 1.59 1.60 1.48 1.55 8000
2001-04-11 1.60 1.60 1.52 1.55 4800
2001-04-12 1.55 1.55 1.45 1.50 31200
2001-04-16 1.45 1.45 1.35 1.36 29800
2001-04-17 1.40 1.55 1.40 1.49 126500
2001-04-18 1.50 1.60 1.38 1.40 66300
2001-04-19 1.40 1.52 1.40 1.50 14600
2001-04-20 1.55 1.55 1.50 1.54 6600
2001-04-23 1.55 1.55 1.50 1.54 63100
2001-04-24 1.55 1.56 1.50 1.54 38200
2001-04-25 1.54 1.54 1.45 1.45 48800
2001-04-26 1.43 1.50 1.43 1.49 53500
2001-04-27 1.54 1.60 1.48 1.51 98500
2001-04-30 1.50 1.60 1.50 1.55 48400
2001-05-01 1.50 1.58 1.50 1.50 56300
2001-05-02 1.50 1.51 1.50 1.51 31300
2001-05-03 1.50 1.50 1.50 1.50 8900
2001-05-04 1.50 1.63 1.50 1.51 32400
2001-05-07 1.60 1.60 1.50 1.50 47400
2001-05-08 1.55 1.62 1.53 1.62 55200
2001-05-09 1.55 1.62 1.55 1.60 79800
2001-05-10 1.62 1.63 1.57 1.63 35300
2001-05-11 1.70 1.83 1.66 1.78 103100
2001-05-14 1.83 2.02 1.80 1.99 252200
2001-05-15 2.04 2.23 2.01 2.15 114800
2001-05-16 2.15 2.25 2.00 2.12 56600
2001-05-17 2.09 2.09 2.05 2.09 37400
2001-05-18 2.07 2.24 2.06 2.24 46100
2001-05-21 2.25 2.83 2.25 2.55 227400
2001-05-22 2.55 3.04 2.50 2.75 295100
2001-05-23 2.70 2.75 2.50 2.69 63000
2001-05-24 2.70 3.00 2.65 2.86 204800
2001-05-25 2.92 2.92 2.75 2.82 90400
2001-05-29 2.72 2.75 2.57 2.58 109300
2001-05-30 2.60 2.64 2.52 2.64 80600
2001-05-31 2.53 2.65 2.50 2.55 94700
2001-06-01 2.60 2.65 2.55 2.60 21200
2001-06-04 2.60 2.75 2.60 2.67 30100
2001-06-05 2.73 2.75 2.60 2.65 48300
2001-06-06 2.65 2.80 2.65 2.80 71000
2001-06-07 2.90 2.90 2.70 2.75 197300
2001-06-08 2.70 2.70 2.69 2.69 18800
2001-06-11 2.66 2.66 2.55 2.64 33300
2001-06-12 2.66 2.66 2.55 2.64 14500
2001-06-13 2.55 2.66 2.55 2.60 47200
2001-06-14 2.55 2.65 2.55 2.60 35300
2001-06-15 2.55 2.66 2.55 2.61 38500
2001-06-18 2.60 2.66 2.52 2.60 53700
2001-06-19 2.55 2.60 2.55 2.57 11900
2001-06-20 2.57 2.70 2.50 2.70 54600
2001-06-21 2.68 2.70 2.52 2.52 3400
2001-06-22 2.65 2.65 2.30 2.55 18600
2001-06-25 2.53 2.55 2.30 2.31 49100
2001-06-26 2.40 2.60 2.40 2.50 27300
2001-06-27 2.60 2.60 2.41 2.45 16000
2001-06-28 2.43 2.48 2.35 2.40 104400
2001-06-29 2.36 2.40 2.25 2.40 47000
2001-07-02 2.45 2.45 2.40 2.43 31600
2001-07-03 2.45 2.45 2.41 2.41 1200
2001-07-05 2.41 2.41 2.35 2.35 41100
2001-07-06 2.35 2.35 2.25 2.35 37200
2001-07-09 2.30 2.33 2.30 2.30 7000
2001-07-10 2.35 2.35 2.30 2.35 15100
2001-07-11 2.30 2.36 2.26 2.30 8400
2001-07-12 2.35 2.35 2.25 2.28 16600
2001-07-13 2.30 2.35 2.27 2.32 7700
2001-07-16 2.30 2.36 2.20 2.20 16700
2001-07-17 2.15 2.20 1.99 2.16 251100
2001-07-18 2.16 2.29 2.16 2.23 24100
2001-07-19 2.25 2.40 2.25 2.36 60200
2001-07-20 2.36 2.45 2.32 2.40 77500
2001-07-23 2.43 2.45 2.35 2.45 50400
2001-07-24 2.35 2.60 2.35 2.46 54900
2001-07-25 2.46 2.50 2.40 2.43 153200
2001-07-26 2.50 2.50 2.41 2.50 85600
2001-07-27 2.45 2.59 2.45 2.45 16600
2001-07-30 2.45 2.50 2.40 2.49 97100
2001-07-31 2.49 2.65 2.49 2.65 250500
2001-08-01 2.70 2.87 2.70 2.84 109100
2001-08-02 2.87 2.87 2.60 2.75 69300
2001-08-03 2.85 2.95 2.75 2.91 41900
2001-08-06 2.87 3.00 2.86 3.00 31100
2001-08-07 2.95 2.95 2.89 2.91 81200
2001-08-08 2.99 3.15 2.98 3.06 163200
2001-08-09 3.06 3.49 3.06 3.30 342000
2001-08-10 3.40 3.40 3.26 3.35 78200
2001-08-13 3.35 3.35 3.15 3.28 42600
2001-08-14 3.20 3.25 3.15 3.20 106900
2001-08-15 3.25 3.35 3.25 3.33 34300
2001-08-16 3.28 3.28 3.00 3.04 163200
2001-08-17 3.05 3.20 3.00 3.01 59500
2001-08-20 3.00 3.15 2.99 3.10 24500
2001-08-21 3.13 3.14 3.10 3.10 6100
2001-08-22 3.05 3.15 3.05 3.15 18300
2001-08-23 3.13 3.13 3.10 3.11 7400
2001-08-24 3.12 3.39 3.11 3.30 82700
2001-08-27 3.29 3.30 3.20 3.20 28800
2001-08-28 3.30 3.71 3.22 3.69 157000
2001-08-29 3.74 3.81 3.56 3.65 131600
2001-08-30 3.65 3.70 3.56 3.64 58700
2001-08-31 3.60 3.70 3.60 3.70 11100
2001-09-04 3.70 3.75 3.56 3.75 120000
2001-09-05 3.74 3.75 3.57 3.64 60000
2001-09-06 3.65 3.70 3.60 3.61 45000
2001-09-07 3.60 3.63 3.56 3.63 72100
2001-09-10 3.55 3.60 3.50 3.54 57800
2001-09-17 3.00 3.25 2.90 3.15 111500
2001-09-18 3.09 3.09 2.70 2.97 235500
2001-09-19 3.00 3.10 2.80 3.05 100800
2001-09-20 3.00 3.20 2.90 2.95 71700
2001-09-21 2.85 2.95 2.65 2.85 158700
2001-09-24 2.90 2.95 2.75 2.84 30000
2001-09-25 2.87 2.95 2.79 2.90 21500
2001-09-26 2.85 2.95 2.80 2.80 27400
2001-09-27 2.73 2.80 2.71 2.73 15700
2001-09-28 2.79 2.95 2.75 2.90 69300
2001-10-01 2.88 2.88 2.78 2.78 36500
2001-10-02 2.75 2.85 2.73 2.80 33800
2001-10-03 2.75 2.88 2.75 2.84 306900
2001-10-04 2.83 2.99 2.83 2.99 122100
2001-10-05 2.99 3.25 2.99 3.22 105600
2001-10-08 3.17 3.20 3.05 3.20 17500
2001-10-09 3.10 3.24 2.90 3.08 54300
2001-10-10 2.98 3.15 2.95 3.00 49000
2001-10-11 3.00 3.25 3.00 3.16 64200
2001-10-12 3.15 3.15 3.05 3.14 50100
2001-10-15 3.13 3.13 3.09 3.10 52400
2001-10-16 3.12 3.14 3.10 3.10 18800
2001-10-17 3.05 3.09 2.80 3.05 136200
2001-10-18 3.03 3.05 2.90 3.05 47200
2001-10-19 3.00 3.05 3.00 3.05 30200
2001-10-22 3.05 3.06 2.90 3.00 53700
2001-10-23 3.03 3.10 3.03 3.08 46600
2001-10-24 3.05 3.25 3.00 3.20 60200
2001-10-25 3.20 3.30 3.11 3.21 76200
2001-10-26 3.20 3.30 3.20 3.23 29000
2001-10-29 3.33 3.50 3.15 3.23 54400
2001-10-30 3.25 3.25 3.05 3.25 17200
2001-10-31 3.20 3.45 3.20 3.45 46900
2001-11-01 3.45 3.68 3.45 3.50 108000
2001-11-02 3.50 3.74 3.46 3.69 202000
2001-11-05 3.70 3.70 3.53 3.53 55900
2001-11-06 3.62 3.62 3.35 3.40 47300
2001-11-07 3.44 3.45 3.30 3.35 36900
2001-11-08 3.38 3.64 3.38 3.50 64900
2001-11-09 3.48 3.58 3.40 3.51 78200
2001-11-12 3.48 3.48 3.41 3.45 20600
2001-11-13 3.45 3.65 3.25 3.44 70600
2001-11-14 3.44 3.54 3.40 3.49 23600
2001-11-15 3.49 3.50 3.41 3.48 44500
2001-11-16 3.49 3.53 3.40 3.40 34000
2001-11-19 3.54 3.65 3.40 3.50 63100
2001-11-20 3.40 3.42 3.15 3.24 68300
2001-11-21 3.30 3.30 3.05 3.08 76800
2001-11-23 3.10 3.49 3.10 3.49 5900
2001-11-26 3.25 3.44 3.22 3.33 18200
2001-11-27 3.27 3.30 3.15 3.15 78600
2001-11-28 3.05 3.45 3.05 3.22 22400
2001-11-29 3.25 3.35 3.06 3.33 17000
2001-11-30 3.35 3.42 3.26 3.39 36700
2001-12-03 3.39 3.40 3.31 3.39 16100
2001-12-04 3.35 3.48 3.31 3.41 129400
2001-12-05 3.50 3.80 3.49 3.52 354400
2001-12-06 3.49 3.90 3.49 3.90 207900
2001-12-07 3.90 3.90 3.80 3.88 59200
2001-12-10 3.89 3.95 3.85 3.93 70600
2001-12-11 3.95 4.00 3.87 3.98 161700
2001-12-12 4.00 4.05 3.88 3.96 98700
2001-12-13 3.86 4.00 3.80 3.90 61000
2001-12-14 3.92 4.00 3.81 3.95 54100
2001-12-17 3.98 4.25 3.98 4.06 282300
2001-12-18 4.05 4.10 4.02 4.07 57800
2001-12-19 4.10 4.15 4.02 4.10 37300
2001-12-20 4.06 4.06 3.88 3.95 78700
2001-12-21 3.95 4.15 3.95 4.08 39800
2001-12-24 4.18 4.18 3.85 3.96 31100
2001-12-26 4.00 4.20 4.00 4.10 53400
2001-12-27 4.20 4.20 3.95 4.00 51800
2001-12-28 4.00 4.50 3.40 4.40 312800
2001-12-31 4.45 4.60 4.30 4.55 214300
2002-01-02 4.55 4.80 4.49 4.68 168800
2002-01-03 4.58 4.70 4.58 4.69 57200
2002-01-04 4.70 4.70 4.50 4.64 187800
2002-01-07 4.64 4.79 4.64 4.65 174900
2002-01-08 4.69 4.70 4.35 4.64 45700
2002-01-09 4.60 4.60 4.40 4.42 45000
2002-01-10 4.42 4.63 4.10 4.20 93400
2002-01-11 4.17 4.59 4.17 4.40 92100
2002-01-14 4.43 4.50 4.10 4.29 78100
2002-01-15 4.25 4.25 4.10 4.12 25000
2002-01-16 4.10 4.11 3.80 4.00 146300
2002-01-17 3.90 4.09 3.90 4.00 78700
2002-01-18 3.92 4.00 3.92 3.98 32000
2002-01-22 3.99 4.00 3.95 3.95 108900
2002-01-23 3.95 4.10 3.90 4.00 65900
2002-01-24 4.00 4.25 4.00 4.23 55100
2002-01-25 4.25 4.50 4.23 4.49 57400
2002-01-28 4.53 4.60 4.30 4.36 30000
2002-01-29 4.35 4.45 4.26 4.35 54000
2002-01-30 4.36 4.39 4.30 4.30 39600
2002-01-31 4.20 4.45 4.15 4.40 31000
2002-02-01 4.45 4.50 4.40 4.40 55400
2002-02-04 4.43 4.45 4.25 4.44 65500
2002-02-05 4.45 4.45 4.25 4.25 111700
2002-02-06 4.25 4.25 3.95 4.02 99600
2002-02-07 4.02 4.08 3.90 3.90 103300
2002-02-08 3.80 3.95 3.75 3.95 90600
2002-02-11 3.95 3.95 3.85 3.95 32700
2002-02-12 3.90 3.95 3.75 3.95 110800
2002-02-13 4.00 4.10 3.95 4.05 27900
2002-02-14 4.10 4.15 4.00 4.00 53800
2002-02-15 4.00 4.00 3.85 3.89 57800
2002-02-19 3.85 4.02 3.77 4.02 17800
2002-02-20 4.00 4.00 3.75 3.81 45500
2002-02-21 3.78 4.00 3.76 3.97 53500
2002-02-22 3.85 3.99 3.85 3.90 26300
2002-02-25 3.85 4.00 3.85 3.95 79100
2002-02-26 3.95 4.05 3.90 4.02 50400
2002-02-27 4.05 4.35 4.05 4.14 98000
2002-02-28 4.20 4.25 4.05 4.20 67000
2002-03-01 4.20 4.30 4.10 4.30 75600
2002-03-04 4.35 4.35 4.16 4.30 72800
2002-03-05 4.35 4.40 4.28 4.30 16200
2002-03-06 4.30 4.43 4.20 4.43 104300
2002-03-07 4.40 4.62 4.40 4.52 141000
2002-03-08 4.49 4.51 4.38 4.47 134900
2002-03-11 4.45 4.80 4.40 4.79 143800
2002-03-12 4.80 4.80 4.60 4.62 252200
2002-03-13 4.70 4.80 4.65 4.76 143400
2002-03-14 4.80 5.09 4.79 5.09 734500
2002-03-15 5.09 5.10 4.97 5.02 532500
2002-03-18 5.08 5.08 4.98 5.00 151500
2002-03-19 5.02 5.07 5.00 5.05 75800
2002-03-20 5.07 5.09 5.00 5.05 141300
2002-03-21 5.05 5.22 5.00 5.07 81600
2002-03-22 5.15 5.20 5.12 5.17 61100
2002-03-25 5.17 5.54 5.15 5.44 309000
2002-03-26 5.50 5.95 5.50 5.87 636100
2002-03-27 5.77 5.77 5.40 5.58 242800
2002-03-28 5.60 5.82 5.58 5.74 769500
2002-04-01 5.65 5.74 5.39 5.45 143700
2002-04-02 5.35 5.40 5.16 5.30 170000
2002-04-03 5.30 5.40 5.10 5.17 84900
2002-04-04 5.12 5.25 5.12 5.21 60300
2002-04-05 5.20 5.60 5.20 5.60 169100
2002-04-08 5.50 5.60 5.40 5.49 75500
2002-04-09 5.49 6.00 5.45 5.87 355900
2002-04-10 5.90 6.00 5.87 5.90 210200
2002-04-11 5.97 6.01 5.26 5.50 232600
2002-04-12 5.60 5.65 5.57 5.63 217400
2002-04-15 5.70 5.70 5.48 5.55 44700
2002-04-16 5.50 5.79 5.50 5.79 101000
2002-04-17 5.80 5.90 5.75 5.84 96400
2002-04-18 5.88 5.98 5.80 5.98 100000
2002-04-19 5.99 6.00 5.85 5.95 133700
2002-04-22 5.85 5.95 5.85 5.88 54500
2002-04-23 5.91 5.95 5.69 5.72 86300
2002-04-24 5.72 5.75 5.20 5.44 118500
2002-04-25 5.40 5.65 5.26 5.61 81100
2002-04-26 5.60 5.65 5.35 5.47 47500
2002-04-29 5.40 5.47 5.25 5.27 62400
2002-04-30 5.20 5.48 5.10 5.43 102600
2002-05-01 5.45 5.45 5.28 5.30 66700
2002-05-02 5.25 5.40 5.10 5.20 173500
2002-05-03 5.25 5.63 5.15 5.63 441400
2002-05-06 5.63 5.95 5.51 5.81 183100
2002-05-07 5.84 5.84 5.40 5.58 90000
2002-05-08 5.68 5.87 5.20 5.32 118700
2002-05-09 5.26 5.44 5.11 5.27 96600
2002-05-10 5.25 5.28 5.20 5.21 61500
2002-05-13 5.20 5.74 5.20 5.66 112900
2002-05-14 5.70 5.79 5.45 5.65 89000
2002-05-15 5.60 5.70 5.36 5.46 93600
2002-05-16 5.50 5.75 5.44 5.65 87500
2002-05-17 5.65 5.74 5.50 5.58 90400
2002-05-20 5.48 5.79 5.40 5.70 107000
2002-05-21 5.70 5.73 5.45 5.52 113500
2002-05-22 5.42 5.42 5.12 5.35 342700
2002-05-23 5.60 5.70 5.20 5.20 108300
2002-05-24 5.23 5.36 5.20 5.20 166500
2002-05-28 5.25 5.45 5.15 5.35 121100
2002-05-29 5.35 5.35 5.21 5.28 66400
2002-05-30 5.30 5.30 5.10 5.28 83800
2002-05-31 5.35 5.40 5.20 5.26 81800
2002-06-03 5.20 5.28 5.20 5.20 52300
2002-06-04 5.28 5.28 4.70 4.90 213500
2002-06-05 4.95 4.95 4.73 4.90 113700
2002-06-06 4.91 4.98 4.75 4.76 153000
2002-06-07 4.66 5.05 4.60 4.90 82500
2002-06-10 4.86 5.01 4.80 4.92 43900
2002-06-11 4.93 5.03 4.90 4.99 64500
2002-06-12 4.90 4.93 4.68 4.69 98700
2002-06-13 4.79 4.90 4.37 4.42 213600
2002-06-14 4.40 4.60 3.85 4.59 239200
2002-06-17 4.59 4.95 4.59 4.83 159400
2002-06-18 4.90 5.22 4.87 5.09 64800
2002-06-19 5.05 5.28 4.90 5.16 90200
2002-06-20 5.10 5.14 4.90 5.07 67700
2002-06-21 5.08 5.09 4.90 4.90 57800
2002-06-24 4.90 5.09 4.35 5.05 169200
2002-06-25 5.07 5.16 4.70 4.70 124600
2002-06-26 4.70 5.29 4.64 5.29 145600
2002-06-27 5.25 5.27 5.10 5.23 181100
2002-06-28 5.25 5.32 4.63 5.32 1208500
2002-07-01 5.25 5.25 4.95 4.96 157400
2002-07-02 5.00 5.24 4.75 5.06 107000
2002-07-03 5.00 5.14 4.93 5.00 69400
2002-07-05 5.00 5.13 4.90 5.02 37000
2002-07-08 4.95 5.21 4.95 5.08 79200
2002-07-09 5.08 5.25 5.00 5.03 65800
2002-07-10 5.05 5.19 5.00 5.05 31400
2002-07-11 5.00 5.00 4.70 4.90 50000
2002-07-12 4.95 5.05 4.95 5.03 16500
2002-07-15 5.00 5.21 4.60 5.20 132900
2002-07-16 5.18 5.24 5.00 5.22 92500
2002-07-17 5.12 5.25 5.10 5.22 127900
2002-07-18 5.10 5.20 5.05 5.05 66000
2002-07-19 5.03 5.13 4.81 5.05 24400
2002-07-22 4.95 4.95 4.70 4.90 39500
2002-07-23 4.81 4.83 4.00 4.32 108800
2002-07-24 4.00 4.80 4.00 4.80 148500
2002-07-25 4.70 4.88 4.60 4.75 33700
2002-07-26 4.82 4.92 4.60 4.68 21800
2002-07-29 5.10 5.10 4.40 4.88 118700
2002-07-30 4.89 4.94 4.60 4.88 23000
2002-07-31 4.95 4.99 4.83 4.92 93200
2002-08-01 4.90 4.90 4.60 4.68 37400
2002-08-02 4.68 4.74 4.42 4.49 30400
2002-08-05 4.41 4.46 4.20 4.20 23400
2002-08-06 4.21 4.34 4.20 4.23 90400
2002-08-07 4.23 4.23 4.15 4.20 33500
2002-08-08 4.15 4.20 4.01 4.10 37100
2002-08-09 4.01 4.15 3.30 4.15 247600
2002-08-12 4.10 4.10 3.77 3.85 83100
2002-08-13 3.80 3.83 3.50 3.60 124100
2002-08-14 3.60 3.70 3.35 3.61 106200
2002-08-15 3.65 3.75 3.40 3.41 121000
2002-08-16 3.31 3.58 3.31 3.54 35700
2002-08-19 3.64 3.74 3.20 3.45 149200
2002-08-20 3.45 3.56 3.35 3.35 114400
2002-08-21 3.45 3.45 3.20 3.30 153200
2002-08-22 3.40 3.47 3.37 3.40 201500
2002-08-23 3.45 3.45 3.05 3.07 274100
2002-08-26 3.07 3.35 3.07 3.34 148600
2002-08-27 3.40 3.46 3.15 3.20 398400
2002-08-28 3.20 3.79 3.20 3.66 210100
2002-08-29 3.76 3.79 3.65 3.70 212800
2002-08-30 3.70 3.77 3.60 3.75 60600
2002-09-03 3.70 3.70 3.40 3.70 45500
2002-09-04 3.66 3.81 3.55 3.81 98300
2002-09-05 3.85 4.05 3.80 3.98 188300
2002-09-06 3.95 4.20 3.95 4.19 94800
2002-09-09 4.20 4.30 4.00 4.28 59400
2002-09-10 4.27 4.47 4.04 4.35 95600
2002-09-11 4.35 4.40 4.15 4.25 20500
2002-09-12 4.21 4.29 4.10 4.16 33400
2002-09-13 4.10 4.54 4.10 4.53 74800
2002-09-16 4.53 4.75 4.45 4.72 91700
2002-09-17 4.72 4.80 4.60 4.65 79400
2002-09-18 4.45 4.59 4.40 4.45 44400
2002-09-19 4.35 4.55 4.27 4.30 90900
2002-09-20 4.40 4.40 4.30 4.39 95500
2002-09-23 4.35 4.40 4.10 4.24 28000
2002-09-24 4.15 4.19 3.90 4.00 38900
2002-09-25 3.90 4.25 3.90 4.19 116800
2002-09-26 4.12 4.55 4.12 4.50 69500
2002-09-27 4.40 4.50 4.25 4.33 21100
2002-09-30 4.23 4.40 4.15 4.40 101400
2002-10-01 4.30 4.40 4.25 4.34 63500
2002-10-02 4.40 4.40 4.10 4.10 52300
2002-10-03 4.10 4.35 4.10 4.26 13000
2002-10-04 4.36 4.36 4.15 4.20 39600
2002-10-07 4.24 4.24 4.00 4.06 40400
2002-10-08 4.06 4.17 4.05 4.10 376500
2002-10-09 4.05 4.22 4.01 4.01 201500
2002-10-10 4.01 4.15 4.00 4.06 65200
2002-10-11 4.02 4.10 4.00 4.10 29200
2002-10-14 4.04 4.15 3.95 4.15 35200
2002-10-15 4.15 4.15 4.05 4.12 76500
2002-10-16 4.05 4.20 4.05 4.10 47600
2002-10-17 4.15 4.30 4.15 4.25 41800
2002-10-18 4.29 4.30 4.23 4.23 33900
2002-10-21 4.26 4.40 4.25 4.40 33900
2002-10-22 4.29 4.34 4.20 4.25 8200
2002-10-23 4.30 4.60 4.20 4.60 49800
2002-10-24 4.50 4.55 4.30 4.30 31000
2002-10-25 4.35 4.55 4.25 4.55 45100
2002-10-28 4.50 4.58 4.30 4.30 19400
2002-10-29 4.25 4.34 4.25 4.34 14900
2002-10-30 4.26 4.33 4.05 4.18 40600
2002-10-31 4.23 4.29 4.00 4.00 145700
2002-11-01 3.90 3.99 3.80 3.99 78500
2002-11-04 4.00 4.00 3.92 3.99 29600
2002-11-05 3.92 3.99 3.86 3.99 50800
2002-11-06 4.00 4.00 3.97 4.00 241100
2002-11-07 3.99 4.00 3.95 3.99 28300
2002-11-08 3.97 3.97 3.81 3.94 24800
2002-11-11 3.99 3.99 3.85 3.97 29900
2002-11-12 3.98 4.00 3.95 3.99 18800
2002-11-13 4.09 4.14 4.04 4.04 40900
2002-11-14 4.04 4.10 3.94 4.10 27200
2002-11-15 4.05 4.10 3.95 4.10 27800
2002-11-18 4.10 4.10 3.85 3.99 66900
2002-11-19 4.01 4.01 3.90 3.90 43500
2002-11-20 3.90 4.05 3.90 4.05 25400
2002-11-21 4.00 4.18 4.00 4.15 87200
2002-11-22 4.17 4.45 4.16 4.45 70000
2002-11-25 4.45 4.45 4.26 4.40 38600
2002-11-26 4.39 4.40 4.25 4.35 23400
2002-11-27 4.30 4.44 4.30 4.44 44500
2002-11-29 4.44 4.45 4.36 4.45 24600
2002-12-02 4.45 4.45 4.16 4.39 44300
2002-12-03 4.38 4.57 4.31 4.45 22900
2002-12-04 4.45 4.65 4.40 4.51 50900
2002-12-05 4.50 4.65 4.44 4.49 35600
2002-12-06 4.49 4.73 4.48 4.73 45200
2002-12-09 4.65 4.85 4.46 4.70 129700
2002-12-10 4.73 4.79 4.52 4.69 77400
2002-12-11 4.60 4.75 4.60 4.75 54200
2002-12-12 4.84 4.84 4.65 4.73 21500
2002-12-13 4.63 4.68 4.57 4.67 33100
2002-12-16 4.57 4.58 4.31 4.40 41900
2002-12-17 4.35 4.49 4.35 4.48 12300
2002-12-18 4.48 4.49 4.15 4.29 79200
2002-12-19 4.25 4.30 3.91 3.99 107000
2002-12-20 4.09 4.10 3.95 3.96 70000
2002-12-23 4.00 4.30 4.00 4.16 38600
2002-12-24 4.06 4.10 4.00 4.10 18400
2002-12-26 4.03 4.05 3.92 3.95 60900
2002-12-27 3.90 3.95 3.85 3.94 53800
2002-12-30 3.95 4.08 3.81 4.08 66500
2002-12-31 4.05 4.17 3.90 4.17 104500
2003-01-02 4.12 4.12 3.96 4.06 46600
2003-01-03 4.09 4.09 3.96 4.00 12500
2003-01-06 4.00 4.03 3.90 3.90 43400
2003-01-07 3.85 3.97 3.50 3.63 606600
2003-01-08 3.64 3.80 3.63 3.68 53800
2003-01-09 3.75 4.00 3.75 3.90 69300
2003-01-10 3.90 3.99 3.75 3.88 51700
2003-01-13 3.98 3.98 3.80 3.83 31300
2003-01-14 3.85 3.95 3.82 3.90 26300
2003-01-15 3.90 4.05 3.81 4.01 106600
2003-01-16 4.04 4.05 3.92 3.93 31700
2003-01-17 4.00 4.00 3.81 3.90 33800
2003-01-21 3.90 3.99 3.90 3.90 48400
2003-01-22 3.90 3.94 3.85 3.90 74200
2003-01-23 3.89 3.99 3.87 3.97 27300
2003-01-24 4.00 4.00 3.84 3.95 33100
2003-01-27 3.85 3.98 3.83 3.89 54100
2003-01-28 3.90 3.97 3.85 3.95 94800
2003-01-29 3.98 3.98 3.80 3.95 36000
2003-01-30 3.95 3.98 3.85 3.91 46100
2003-01-31 3.90 4.02 3.87 3.90 70500
2003-02-03 3.90 4.03 3.83 3.89 47300
2003-02-04 3.95 3.95 3.78 3.80 54100
2003-02-05 4.02 4.40 3.95 4.12 290400
2003-02-06 4.16 4.24 4.11 4.12 47200
2003-02-07 4.05 4.11 4.00 4.10 68800
2003-02-10 4.13 4.13 3.95 3.98 64700
2003-02-11 3.96 4.08 3.70 3.70 62200
2003-02-12 3.74 3.83 3.72 3.75 70500
2003-02-13 3.71 3.79 3.65 3.75 42100
2003-02-14 3.70 3.98 3.70 3.95 29600
2003-02-18 3.89 4.05 3.89 4.00 35500
2003-02-19 4.00 4.00 3.77 3.84 41900
2003-02-20 3.80 3.89 3.78 3.87 26100
2003-02-21 3.84 4.02 3.82 3.98 208900
2003-02-24 3.88 3.88 3.73 3.82 64600
2003-02-25 3.77 3.90 3.70 3.89 72900
2003-02-26 3.87 3.92 3.76 3.86 27700
2003-02-27 3.87 4.00 3.80 3.81 93900
2003-02-28 3.81 3.86 3.76 3.78 115400
2003-03-03 3.75 3.75 3.40 3.61 131700
2003-03-04 3.60 3.69 3.58 3.60 35700
2003-03-05 3.55 3.55 3.37 3.43 195300
2003-03-06 3.40 3.70 3.37 3.67 72500
2003-03-07 3.57 3.79 3.52 3.58 56900
2003-03-10 3.55 3.60 3.43 3.54 57500
2003-03-11 3.46 3.53 3.45 3.51 58200
2003-03-12 3.46 3.46 3.36 3.41 120700
2003-03-13 3.49 3.80 3.49 3.80 56900
2003-03-14 3.80 3.89 3.59 3.63 67200
2003-03-17 3.53 3.92 3.53 3.68 56400
2003-03-18 3.58 3.92 3.58 3.84 50300
2003-03-19 3.85 3.93 3.70 3.85 72400
2003-03-20 3.88 3.95 3.51 3.62 102100
2003-03-21 3.56 3.74 3.56 3.65 128000
2003-03-24 3.65 3.71 3.56 3.62 47500
2003-03-25 3.65 3.73 3.65 3.65 73900
2003-03-26 3.69 3.69 3.57 3.58 72100
2003-03-27 3.64 3.80 3.61 3.75 135200
2003-03-28 3.85 3.85 3.58 3.61 94600
2003-03-31 3.57 3.64 3.50 3.53 107100
2003-04-01 3.57 3.73 3.46 3.65 62200
2003-04-02 3.65 3.75 3.59 3.65 27900
2003-04-03 3.65 3.70 3.55 3.55 21600
2003-04-04 3.56 3.67 3.56 3.61 32300
2003-04-07 3.60 3.70 3.56 3.64 35100
2003-04-08 3.60 3.69 3.55 3.69 38000
2003-04-09 3.69 3.74 3.59 3.63 88600
2003-04-10 3.60 3.75 3.60 3.70 34000
2003-04-11 3.73 3.73 3.56 3.61 36300
2003-04-14 3.75 3.89 3.75 3.85 242400
2003-04-15 3.83 3.85 3.80 3.82 110200
2003-04-16 3.81 3.86 3.77 3.78 58800
2003-04-17 3.87 3.87 3.72 3.78 90000
2003-04-21 3.80 3.85 3.79 3.80 38000
2003-04-22 3.79 3.83 3.76 3.82 29500
2003-04-23 3.82 3.83 3.77 3.80 76200
2003-04-24 3.80 3.83 3.78 3.78 40200
2003-04-25 3.82 3.83 3.76 3.82 69900
2003-04-28 3.82 3.84 3.80 3.84 39300
2003-04-29 3.83 4.00 3.80 3.90 186100
2003-04-30 3.88 4.00 3.85 3.95 165400
2003-05-01 3.95 3.95 3.81 3.93 58700
2003-05-02 3.98 4.04 3.90 3.98 61700
2003-05-05 4.01 4.05 3.90 4.00 362900
2003-05-06 3.94 4.02 3.90 3.95 648700
2003-05-07 3.92 4.04 3.92 4.03 53400
2003-05-08 4.03 4.05 4.00 4.04 27700
2003-05-09 4.05 4.05 4.00 4.05 266000
2003-05-12 4.05 4.09 4.01 4.09 94900
2003-05-13 4.00 4.00 3.90 3.97 61000
2003-05-14 3.99 4.02 3.92 3.97 55100
2003-05-15 3.98 4.04 3.98 4.01 43100
2003-05-16 4.00 4.04 3.96 3.96 117600
2003-05-19 4.00 4.05 3.99 4.00 249000
2003-05-20 4.00 4.05 3.96 3.99 188300
2003-05-21 3.99 4.02 3.96 4.00 175400
2003-05-22 4.00 4.18 4.00 4.17 128100
2003-05-23 4.20 4.38 4.00 4.36 1009800
2003-05-27 4.31 4.44 4.25 4.33 87100
2003-05-28 4.23 4.34 4.23 4.23 180200
2003-05-29 4.23 4.37 4.23 4.25 69500
2003-05-30 4.29 4.55 4.29 4.54 181000
2003-06-02 4.60 4.73 4.45 4.58 126400
2003-06-03 4.60 4.69 4.45 4.55 80500
2003-06-04 4.58 4.63 4.43 4.59 35200
2003-06-05 4.52 4.62 4.41 4.58 44400
2003-06-06 4.62 4.63 4.46 4.46 47600
2003-06-09 4.50 4.53 4.40 4.43 170900
2003-06-10 4.49 4.50 4.20 4.40 58800
2003-06-11 4.50 4.50 4.09 4.19 187800
2003-06-12 4.25 4.40 4.21 4.32 33900
2003-06-13 4.39 4.40 4.21 4.37 29200
2003-06-16 4.32 4.60 4.32 4.59 128000
2003-06-17 4.60 4.65 4.46 4.58 124400
2003-06-18 4.53 4.72 4.53 4.60 140100
2003-06-19 4.70 4.77 4.64 4.69 103800
2003-06-20 4.73 4.79 4.58 4.72 193300
2003-06-23 4.72 4.72 4.57 4.63 61100
2003-06-24 4.63 4.69 4.49 4.50 312200
2003-06-25 4.50 4.64 4.40 4.56 102200
2003-06-26 4.61 4.65 4.59 4.65 101600
2003-06-27 4.65 4.65 4.50 4.55 81000
2003-06-30 4.60 4.69 4.25 4.25 228700
2003-07-01 4.30 4.60 4.30 4.58 204600
2003-07-02 4.61 4.69 4.50 4.67 154200
2003-07-03 4.58 4.60 4.50 4.51 37900
2003-07-07 4.58 4.65 4.53 4.60 130500
2003-07-08 4.68 4.99 4.65 4.99 186000
2003-07-09 5.00 5.00 4.85 4.98 192800
2003-07-10 4.99 5.25 4.95 5.21 293200
2003-07-11 5.20 5.20 5.14 5.18 108700
2003-07-14 5.18 5.20 5.04 5.20 140100
2003-07-15 5.20 5.20 5.08 5.19 179300
2003-07-16 5.14 5.20 5.10 5.19 180600
2003-07-17 5.19 5.20 5.05 5.10 94900
2003-07-18 5.11 5.20 5.05 5.16 69600
2003-07-21 5.23 5.24 5.06 5.18 260700
2003-07-22 5.20 5.20 5.08 5.17 107900
2003-07-23 5.01 5.13 4.97 5.05 237800
2003-07-24 5.10 5.35 4.98 4.99 203100
2003-07-25 5.04 5.21 5.04 5.17 374300
2003-07-28 5.27 5.43 5.25 5.35 330000
2003-07-29 5.40 5.50 5.21 5.50 218300
2003-07-30 5.60 5.82 5.31 5.32 583200
2003-07-31 5.49 5.56 4.90 4.95 525500
2003-08-01 5.10 5.30 4.95 5.17 177300
2003-08-04 5.27 5.27 5.05 5.10 249000
2003-08-05 5.08 5.25 5.00 5.09 129700
2003-08-06 5.13 5.15 5.05 5.06 256500
2003-08-07 5.04 5.15 5.03 5.10 369000
2003-08-08 5.15 5.16 5.05 5.13 94200
2003-08-11 5.16 5.27 5.11 5.25 60600
2003-08-12 5.25 5.32 5.22 5.26 148100
2003-08-13 5.30 5.38 5.25 5.31 59900
2003-08-14 5.37 5.75 5.31 5.75 206300
2003-08-15 5.70 5.70 5.50 5.64 67000
2003-08-18 5.74 5.84 5.52 5.83 265600
2003-08-19 5.80 6.10 5.80 5.90 999000
2003-08-20 5.98 6.13 5.91 5.99 400100
2003-08-21 6.15 6.40 5.99 6.33 399400
2003-08-22 6.34 6.39 6.10 6.15 240900
2003-08-25 6.11 6.15 5.92 6.03 210800
2003-08-26 6.00 6.30 5.96 6.28 464700
2003-08-27 6.27 6.50 6.27 6.50 519100
2003-08-28 6.50 6.50 6.29 6.40 274600
2003-08-29 6.35 6.40 6.25 6.33 176400
2003-09-02 6.26 6.37 6.25 6.33 200400
2003-09-03 6.27 6.40 6.25 6.35 477200
2003-09-04 6.34 6.48 6.26 6.48 215600
2003-09-05 6.48 6.48 6.29 6.37 153600
2003-09-08 6.35 6.49 6.34 6.45 87300
2003-09-09 6.41 6.49 6.36 6.47 222000
2003-09-10 6.40 6.45 6.16 6.30 157300
2003-09-11 6.35 6.44 6.25 6.34 78900
2003-09-12 6.18 6.40 6.17 6.34 181100
2003-09-15 6.35 6.40 6.07 6.39 140600
2003-09-16 6.40 6.89 6.40 6.81 512200
2003-09-17 6.75 6.95 6.65 6.80 282400
2003-09-18 6.85 7.24 6.80 7.15 619700
2003-09-19 7.19 7.32 7.05 7.24 382400
2003-09-22 7.19 7.24 7.01 7.24 312600
2003-09-23 7.24 7.45 7.10 7.35 327500
2003-09-24 7.40 7.42 7.20 7.32 209500
2003-09-25 7.35 7.35 6.63 7.08 339800
2003-09-26 7.00 7.15 6.90 7.00 111300
2003-09-29 7.00 7.10 6.71 7.06 188800
2003-09-30 7.05 7.17 6.95 7.08 175800
2003-10-01 7.09 7.21 7.04 7.18 161800
2003-10-02 7.08 7.24 7.08 7.24 141500
2003-10-03 7.25 7.55 7.24 7.50 211700
2003-10-06 7.50 7.50 7.42 7.45 151700
2003-10-07 7.35 7.50 7.35 7.50 115500
2003-10-08 7.45 7.52 7.43 7.50 122500
2003-10-09 7.55 7.95 7.54 7.66 301400
2003-10-10 7.65 7.85 7.65 7.74 151500
2003-10-13 7.84 7.95 7.66 7.75 331300
2003-10-14 7.85 7.85 7.69 7.70 378800
2003-10-15 7.70 7.75 7.35 7.53 347000
2003-10-16 7.47 7.50 7.40 7.44 165200
2003-10-17 7.40 7.41 7.15 7.20 341600
2003-10-20 7.30 7.75 7.30 7.59 239700
2003-10-21 7.60 7.70 7.46 7.70 177700
2003-10-22 7.61 7.65 7.35 7.40 118000
2003-10-23 7.30 7.49 7.26 7.35 75200
2003-10-24 7.30 7.45 7.26 7.35 91100
2003-10-27 7.45 7.75 7.45 7.65 154100
2003-10-28 7.74 7.75 7.57 7.67 173900
2003-10-29 7.73 7.80 7.62 7.72 160200
2003-10-30 7.90 8.10 7.80 7.93 312700
2003-10-31 7.98 8.06 7.88 7.92 145800
2003-11-03 7.97 8.06 7.89 7.98 233900
2003-11-04 7.99 8.05 7.93 8.00 159700
2003-11-05 8.00 8.10 7.90 7.97 178400
2003-11-06 8.00 8.07 7.94 8.07 93100
2003-11-07 8.10 8.20 8.00 8.05 87200
2003-11-10 8.00 8.09 7.95 7.97 88300
2003-11-11 8.07 8.07 7.75 7.89 169900
2003-11-12 7.79 8.18 7.75 8.17 152800
2003-11-13 8.16 8.25 8.05 8.19 134100
2003-11-14 8.24 8.24 7.95 7.95 103800
2003-11-17 7.85 8.19 7.77 8.08 161700
2003-11-18 8.00 8.10 7.70 7.70 118200
2003-11-19 7.72 8.10 7.72 8.05 137300
2003-11-20 8.02 8.14 8.01 8.10 113900
2003-11-21 8.20 8.21 7.85 7.88 128400
2003-11-24 7.90 8.25 7.90 8.24 218000
2003-11-25 8.14 8.35 8.07 8.33 173500
2003-11-26 8.34 8.40 8.20 8.35 88200
2003-11-28 8.38 8.43 8.30 8.40 33000
2003-12-01 8.49 8.74 8.41 8.57 141200
2003-12-02 8.64 9.02 8.56 8.97 252900
2003-12-03 8.98 9.25 8.55 8.58 252300
2003-12-04 8.22 8.25 7.75 7.97 542400
2003-12-05 8.00 8.25 7.81 8.13 412700
2003-12-08 8.20 8.54 8.20 8.44 195900
2003-12-09 8.54 8.74 8.51 8.54 253600
2003-12-10 8.60 8.64 8.45 8.57 92300
2003-12-11 8.47 8.87 8.41 8.80 282300
2003-12-12 8.89 9.10 8.80 9.04 302500
2003-12-15 9.10 9.36 8.90 9.01 418800
2003-12-16 9.05 9.35 8.94 9.35 267000
2003-12-17 9.35 9.36 8.92 9.00 274500
2003-12-18 9.00 9.18 8.98 9.16 287800
2003-12-19 9.16 9.16 8.94 9.10 139800
2003-12-22 9.20 9.75 9.10 9.58 468400
2003-12-23 9.58 9.98 9.48 9.85 330300
2003-12-24 9.80 9.99 9.70 9.70 89800
2003-12-26 9.70 9.94 9.70 9.93 32700
2003-12-29 9.95 9.98 9.79 9.89 154300
2003-12-30 9.90 10.15 9.90 10.00 329300
2003-12-31 9.85 10.00 9.54 9.63 272300
2004-01-02 9.73 9.90 9.62 9.77 106700
2004-01-05 9.77 9.95 9.77 9.89 212100
2004-01-06 9.90 10.15 9.84 10.14 296000
2004-01-07 10.00 10.12 9.85 9.90 155500
2004-01-08 9.91 9.95 9.79 9.87 428600
2004-01-09 9.89 10.10 9.76 9.85 306200
2004-01-12 9.81 10.04 9.78 9.98 218200
2004-01-13 9.98 10.15 9.95 10.15 192900
2004-01-14 10.23 10.30 10.18 10.20 226600
2004-01-15 10.20 10.59 10.20 10.59 502500
2004-01-16 10.50 10.68 10.45 10.68 390500
2004-01-20 10.90 11.00 10.73 10.99 476700
2004-01-21 11.05 11.05 10.40 10.79 227300
2004-01-22 10.69 10.74 10.45 10.53 254900
2004-01-23 10.45 10.78 10.38 10.77 170700
2004-01-26 10.75 10.89 10.41 10.88 169000
2004-01-27 10.88 10.95 10.62 10.70 226900
2004-01-28 10.70 10.76 10.10 10.20 230300
2004-01-29 10.35 10.54 9.50 10.09 485100
2004-01-30 10.10 10.10 9.71 10.00 172300
2004-02-02 10.00 10.22 9.79 9.98 236000
2004-02-03 10.08 10.13 9.88 9.94 105800
2004-02-04 9.75 9.85 8.99 9.22 380300
2004-02-05 9.20 9.46 8.75 9.15 371600
2004-02-06 9.15 9.80 9.07 9.62 369700
2004-02-09 9.62 9.71 9.42 9.48 122500
2004-02-10 9.50 9.70 9.41 9.50 172500
2004-02-11 9.70 10.10 9.70 10.09 285600
2004-02-12 10.09 10.09 9.45 9.57 206300
2004-02-13 9.50 9.65 9.20 9.23 172100
2004-02-17 9.30 9.35 9.04 9.27 183900
2004-02-18 9.27 9.47 9.15 9.30 109700
2004-02-19 9.48 9.82 9.48 9.53 210500
2004-02-20 9.52 9.52 9.26 9.38 120600
2004-02-23 9.35 9.44 8.85 8.91 239300
2004-02-24 8.84 9.15 8.84 9.01 189800
2004-02-25 9.01 9.26 8.99 9.09 159900
2004-02-26 9.19 9.30 8.75 9.01 180000
2004-02-27 9.01 9.37 9.01 9.31 300000
2004-03-01 9.30 9.59 9.12 9.59 274900
2004-03-02 9.50 9.70 9.50 9.62 121400
2004-03-03 9.62 9.67 9.02 9.19 182700
2004-03-04 9.29 9.88 9.26 9.82 234200
2004-03-05 9.72 9.88 9.53 9.64 100200
2004-03-08 9.64 9.75 9.29 9.36 83100
2004-03-09 9.26 9.57 9.22 9.35 130200
2004-03-10 9.25 9.58 9.07 9.12 134700
2004-03-11 8.80 9.46 8.80 9.18 196000
2004-03-12 9.10 9.48 9.05 9.45 81000
2004-03-15 9.05 9.25 9.00 9.00 178600
2004-03-16 9.00 9.25 9.00 9.17 185300
2004-03-17 9.25 9.60 9.25 9.60 226000
2004-03-18 9.40 9.40 9.13 9.20 109900
2004-03-19 9.20 9.20 9.01 9.10 166700
2004-03-22 9.05 9.16 8.95 8.99 182800
2004-03-23 9.07 9.29 9.07 9.15 105800
2004-03-24 9.16 9.16 9.00 9.00 172100
2004-03-25 9.03 9.45 9.03 9.28 168700
2004-03-26 9.33 9.55 9.25 9.45 121800
2004-03-29 9.40 9.68 9.40 9.68 140200
2004-03-30 9.58 9.80 9.53 9.77 160700
2004-03-31 9.86 9.86 9.54 9.71 134900
2004-04-01 9.65 9.83 9.65 9.82 90600
2004-04-02 9.83 9.95 9.75 9.78 191700
2004-04-05 9.79 9.94 9.78 9.90 122600
2004-04-06 9.81 9.90 9.75 9.78 169200
2004-04-07 9.65 9.76 9.51 9.67 146500
2004-04-08 9.75 10.00 9.75 9.83 107400
2004-04-12 9.30 9.71 9.30 9.64 152100
2004-04-13 9.48 9.64 9.42 9.52 230900
2004-04-14 9.45 9.94 9.36 9.80 263000
2004-04-15 9.75 9.81 9.70 9.73 215900
2004-04-16 9.81 9.81 9.55 9.70 78800
2004-04-19 9.70 9.75 9.56 9.74 47700
2004-04-20 9.74 9.74 9.50 9.51 89300
2004-04-21 9.51 9.60 9.31 9.59 93800
2004-04-22 9.60 9.85 9.54 9.73 65300
2004-04-23 9.70 9.74 9.41 9.70 255200
2004-04-26 9.74 9.79 9.50 9.69 98400
2004-04-27 9.71 9.82 9.65 9.82 115300
2004-04-28 9.78 9.81 9.59 9.75 119800
2004-04-29 9.75 9.79 9.36 9.45 181900
2004-04-30 9.45 9.66 9.37 9.44 160500
2004-05-03 9.25 9.56 9.25 9.52 246300
2004-05-04 9.52 9.85 9.50 9.78 164800
2004-05-05 9.75 9.86 9.51 9.52 119300
2004-05-06 9.43 9.43 9.06 9.37 115400
2004-05-07 9.25 9.40 9.04 9.04 94400
2004-05-10 9.00 9.03 8.75 8.77 231100
2004-05-11 8.77 8.77 8.40 8.76 219800
2004-05-12 8.66 9.05 8.48 9.05 153200
2004-05-13 8.95 9.00 8.83 8.92 106400
2004-05-14 8.87 9.05 8.76 8.78 238300
2004-05-17 8.67 8.91 8.65 8.84 87400
2004-05-18 8.77 8.90 8.77 8.88 37800
2004-05-19 9.02 9.28 8.79 8.81 139100
2004-05-20 8.91 9.12 8.85 8.95 128700
2004-05-21 8.94 9.20 8.94 9.16 59100
2004-05-24 9.21 9.33 9.03 9.13 52500
2004-05-25 9.21 9.35 8.95 9.26 116400
2004-05-26 9.22 9.40 9.10 9.39 57700
2004-05-27 9.37 9.39 8.87 9.03 136500
2004-05-28 9.03 9.20 8.90 8.90 73900
2004-06-01 8.87 9.08 8.87 9.01 82900
2004-06-02 9.05 9.09 8.95 9.00 101000
2004-06-03 8.98 8.98 8.85 8.86 90200
2004-06-04 8.95 8.98 8.86 8.89 57700
2004-06-07 8.97 9.01 8.90 8.99 114900
2004-06-08 9.02 9.02 8.82 8.95 56800
2004-06-09 9.02 9.02 8.60 8.63 100000
2004-06-10 8.71 8.82 8.55 8.74 174100
2004-06-14 8.74 8.78 8.17 8.21 219500
2004-06-15 8.23 8.57 8.23 8.48 145200
2004-06-16 8.50 8.80 8.43 8.49 110600
2004-06-17 8.51 8.66 8.26 8.66 99800
2004-06-18 8.73 8.85 8.68 8.85 247200
2004-06-21 8.82 9.01 8.78 9.00 242000
2004-06-22 8.92 8.95 8.52 8.85 133500
2004-06-23 8.80 9.00 8.65 8.95 102000
2004-06-24 8.90 9.14 8.69 8.69 215800
2004-06-25 8.79 10.10 8.75 10.10 511300
2004-06-28 10.00 10.00 9.55 9.82 285100
2004-06-29 9.77 10.05 9.00 9.26 1117500
2004-06-30 9.28 9.54 9.26 9.46 163500
2004-07-01 9.45 9.45 9.30 9.35 78100
2004-07-02 9.30 9.30 9.10 9.21 196700
2004-07-06 9.17 9.24 8.91 9.02 141300
2004-07-07 8.97 9.07 8.88 8.89 95700
2004-07-08 8.82 8.82 8.33 8.35 258600
2004-07-09 8.42 8.65 8.10 8.42 221200
2004-07-12 8.36 8.40 8.15 8.29 199300
2004-07-13 8.29 8.39 8.15 8.17 169300
2004-07-14 8.12 8.33 8.00 8.04 140900
2004-07-15 8.00 8.15 7.97 7.97 215200
2004-07-16 8.15 8.33 8.15 8.23 248200
2004-07-19 8.38 8.60 8.30 8.49 285200
2004-07-20 8.51 8.87 8.44 8.74 177900
2004-07-21 8.84 8.84 8.42 8.53 191900
2004-07-22 8.41 8.68 8.30 8.61 184800
2004-07-23 8.51 8.75 8.33 8.51 133000
2004-07-26 8.55 8.68 8.36 8.51 118400
2004-07-27 8.42 8.66 8.36 8.60 129400
2004-07-28 8.51 8.85 8.38 8.63 71700
2004-07-29 8.85 9.47 8.79 9.21 260800
2004-07-30 9.30 9.36 9.04 9.20 152400
2004-08-02 9.20 9.34 9.00 9.25 196600
2004-08-03 9.22 9.35 9.08 9.17 132600
2004-08-04 9.10 9.35 9.04 9.21 138400
2004-08-05 9.21 9.35 9.04 9.04 192000
2004-08-06 9.04 9.17 8.60 8.70 114200
2004-08-09 8.83 8.90 8.50 8.53 102900
2004-08-10 8.57 9.06 8.57 8.99 85200
2004-08-11 8.99 9.00 8.75 8.99 102300
2004-08-12 8.89 8.89 8.40 8.50 181200
2004-08-13 8.60 8.80 8.60 8.70 63000
2004-08-16 8.65 8.73 8.53 8.66 63600
2004-08-17 8.65 8.65 8.52 8.62 63500
2004-08-18 8.52 8.98 8.48 8.94 114000
2004-08-19 8.84 9.06 8.81 8.90 94100
2004-08-20 8.88 9.15 8.88 9.10 100300
2004-08-23 9.00 9.13 8.86 9.04 79100
2004-08-24 9.12 9.18 8.99 9.03 45300
2004-08-25 8.96 9.17 8.87 9.13 36900
2004-08-26 9.14 9.20 9.00 9.09 60700
2004-08-27 9.13 9.22 8.99 9.04 51000
2004-08-30 9.06 9.12 8.99 8.99 51600
2004-08-31 8.99 9.17 8.99 9.10 67900
2004-09-01 9.04 9.23 8.90 9.03 69600
2004-09-02 8.97 9.22 8.92 9.20 73800
2004-09-03 9.10 9.23 8.97 9.05 31200
2004-09-07 9.08 9.32 9.00 9.09 264100
2004-09-08 9.10 9.36 9.10 9.22 65400
2004-09-09 9.26 9.35 9.17 9.27 131700
2004-09-10 9.18 9.22 8.93 9.01 101800
2004-09-13 9.01 9.20 8.85 8.92 107000
2004-09-14 8.85 8.85 8.58 8.68 292600
2004-09-15 8.73 8.89 8.68 8.75 157400
2004-09-16 8.76 9.09 8.76 8.89 127700
2004-09-17 8.93 8.93 8.60 8.62 165300
2004-09-20 8.62 8.88 8.59 8.72 62900
2004-09-21 8.72 8.86 8.62 8.78 57900
2004-09-22 8.70 8.76 8.34 8.42 166900
2004-09-23 8.43 8.62 8.42 8.47 64400
2004-09-24 8.49 8.57 8.34 8.35 57800
2004-09-27 8.45 8.64 8.45 8.49 56500
2004-09-28 8.50 8.71 8.50 8.66 57200
2004-09-29 8.66 8.80 8.60 8.77 52700
2004-09-30 8.72 8.85 8.60 8.84 84400
2004-10-01 8.85 9.05 8.79 8.99 165600
2004-10-04 9.00 9.24 8.98 9.23 149800
2004-10-05 9.15 9.64 9.13 9.55 281600
2004-10-06 9.56 9.99 9.53 9.89 218000
2004-10-07 9.89 9.89 9.51 9.56 109700
2004-10-08 9.50 9.70 9.45 9.55 74600
2004-10-11 9.50 9.64 9.49 9.61 40400
2004-10-12 9.51 9.61 9.51 9.56 65800
2004-10-13 9.66 9.69 9.46 9.55 83100
2004-10-14 9.63 9.63 9.46 9.50 52200
2004-10-15 9.48 9.69 9.48 9.59 80900
2004-10-18 9.54 9.60 9.39 9.44 132400
2004-10-19 9.47 9.67 9.47 9.55 77400
2004-10-20 9.55 9.62 9.49 9.59 36300
2004-10-21 9.51 9.64 9.45 9.60 47400
2004-10-22 9.55 9.66 9.44 9.47 95800
2004-10-25 9.40 9.55 9.33 9.44 153000
2004-10-26 9.44 9.54 9.40 9.53 133800
2004-10-27 9.54 9.59 9.40 9.49 239400
2004-10-28 9.25 9.25 8.60 8.74 554300
2004-10-29 8.74 8.96 8.60 8.72 93900
2004-11-01 8.65 8.70 8.11 8.21 238200
2004-11-02 8.31 8.45 7.99 8.00 479900
2004-11-03 8.18 8.36 8.11 8.16 342600
2004-11-04 8.06 8.24 7.95 7.99 251500
2004-11-05 8.07 8.16 8.01 8.11 217300
2004-11-08 8.14 8.15 7.96 8.00 349200
2004-11-09 8.00 8.30 8.00 8.20 499900
2004-11-10 8.21 8.45 8.17 8.17 354400
2004-11-11 8.15 8.31 8.03 8.10 283100
2004-11-12 8.07 8.16 7.89 8.00 329400
2004-11-15 8.08 8.29 8.00 8.18 169100
2004-11-16 8.08 8.19 7.77 8.06 350300
2004-11-17 8.07 8.25 8.04 8.14 127200
2004-11-18 8.09 8.15 8.01 8.13 97800
2004-11-19 8.07 8.15 8.00 8.06 119400
2004-11-22 8.04 8.18 8.04 8.11 145100
2004-11-23 8.11 8.19 8.00 8.13 138900
2004-11-24 8.10 8.12 8.00 8.05 55400
2004-11-26 8.05 8.11 8.00 8.00 72000
2004-11-29 8.05 8.20 7.98 8.01 139000
2004-11-30 8.00 8.06 7.82 7.84 100800
2004-12-01 7.75 8.12 7.75 7.92 199100
2004-12-02 7.90 8.07 7.86 7.87 120600
2004-12-03 7.85 7.99 7.80 7.85 93400
2004-12-06 7.81 7.90 7.67 7.69 139900
2004-12-07 7.67 7.91 7.60 7.70 159400
2004-12-08 7.79 7.91 7.78 7.87 82500
2004-12-09 7.87 7.89 7.67 7.71 108300
2004-12-10 7.70 7.94 7.63 7.83 71500
2004-12-13 7.82 8.06 7.78 8.03 81000
2004-12-14 8.03 8.09 7.72 7.80 166700
2004-12-15 7.85 8.07 7.75 8.03 182400
2004-12-16 8.06 8.19 8.00 8.01 119500
2004-12-17 8.08 8.30 8.05 8.16 165100
2004-12-20 8.40 8.45 8.02 8.03 139500
2004-12-21 8.03 8.32 8.03 8.24 115800
2004-12-22 8.23 8.38 8.12 8.24 79400
2004-12-23 8.22 8.35 8.20 8.35 44000
2004-12-27 8.32 8.42 8.06 8.21 100300
2004-12-28 8.21 8.38 8.14 8.35 102100
2004-12-29 8.27 8.40 8.21 8.29 67800
2004-12-30 8.49 8.50 8.32 8.35 64500
2004-12-31 8.39 8.46 8.28 8.36 151900
2005-01-03 8.38 8.45 8.12 8.19 150300
2005-01-04 8.20 8.30 7.99 8.02 133200
2005-01-05 8.12 8.14 7.85 7.86 116600
2005-01-06 7.92 8.05 7.80 7.83 52800
2005-01-07 7.85 7.90 7.71 7.77 119000
2005-01-10 7.76 8.03 7.73 7.88 155900
2005-01-11 7.82 8.00 7.76 7.82 274100
2005-01-12 7.88 7.88 7.70 7.76 103000
2005-01-13 7.76 7.91 7.61 7.69 81600
2005-01-14 7.75 7.90 7.71 7.75 42700
2005-01-18 7.85 7.99 7.72 7.87 77700
2005-01-19 7.80 7.91 7.50 7.59 88400
2005-01-20 7.50 7.55 7.20 7.22 153200
2005-01-21 7.22 7.64 7.21 7.42 82600
2005-01-24 7.37 7.40 7.21 7.35 75000
2005-01-25 7.79 7.79 7.21 7.26 58000
2005-01-26 7.36 7.45 7.25 7.35 63200
2005-01-27 7.25 7.43 7.24 7.25 61000
2005-01-28 7.35 7.60 7.10 7.15 110300
2005-01-31 7.24 7.65 7.20 7.65 97500
2005-02-01 7.68 7.68 7.20 7.29 109700
2005-02-02 7.20 7.36 7.07 7.13 124900
2005-02-03 6.90 6.90 6.29 6.57 1081200
2005-02-04 6.57 6.65 6.49 6.62 403300
2005-02-07 6.57 6.70 6.50 6.61 78200
2005-02-08 6.65 6.74 6.50 6.74 114200
2005-02-09 6.84 6.90 6.61 6.64 343500
2005-02-10 6.65 6.70 6.46 6.62 999900
2005-02-11 6.62 6.67 6.50 6.58 160900
2005-02-14 6.55 7.18 6.55 7.14 341000
2005-02-15 7.18 7.20 7.05 7.15 279600
2005-02-16 7.15 7.15 7.01 7.09 580900
2005-02-17 7.09 7.25 7.03 7.19 109600
2005-02-18 7.20 7.40 7.19 7.28 189300
2005-02-22 7.26 7.26 7.03 7.05 213200
2005-02-23 7.02 7.10 7.00 7.00 86500
2005-02-24 7.00 7.15 6.97 7.15 83400
2005-02-25 7.18 7.18 7.10 7.14 154900
2005-02-28 7.11 7.14 7.04 7.04 141500
2005-03-01 7.14 7.24 7.10 7.16 88700
2005-03-02 7.14 7.27 7.02 7.02 201300
2005-03-03 7.12 7.15 7.02 7.08 169400
2005-03-04 7.08 7.17 7.06 7.17 176800
2005-03-07 7.17 7.17 6.95 6.99 194900
2005-03-08 6.97 7.05 6.93 6.93 88100
2005-03-09 6.90 7.00 6.65 6.77 222200
2005-03-10 6.76 7.15 6.76 6.98 212100
2005-03-11 6.97 7.06 6.95 7.04 257600
2005-03-14 7.00 7.15 7.00 7.15 228400
2005-03-15 7.11 7.20 7.11 7.16 402700
2005-03-16 7.17 7.20 7.02 7.02 230600
2005-03-17 7.01 7.20 6.99 7.13 137600
2005-03-18 7.23 7.23 7.04 7.11 193400
2005-03-21 7.10 7.46 7.10 7.46 128900
2005-03-22 7.40 7.47 7.15 7.28 131900
2005-03-23 7.25 7.45 7.24 7.29 160600
2005-03-24 7.26 7.43 7.26 7.30 96000
2005-03-28 7.40 7.46 7.31 7.44 96500
2005-03-29 7.43 7.60 7.41 7.51 161300
2005-03-30 7.51 7.68 7.50 7.54 131500
2005-03-31 7.50 7.61 7.35 7.61 193800
2005-04-01 7.65 7.65 7.45 7.45 149300
2005-04-04 7.41 7.61 7.36 7.58 150400
2005-04-05 7.58 7.90 7.53 7.60 86100
2005-04-06 7.59 7.80 7.57 7.63 104400
2005-04-07 7.60 7.80 7.50 7.68 42500
2005-04-08 7.68 7.80 7.50 7.50 63900
2005-04-11 7.50 7.59 7.49 7.50 66000
2005-04-12 7.49 7.65 7.45 7.52 91100
2005-04-13 7.52 7.58 7.45 7.50 95200
2005-04-14 7.50 7.54 7.43 7.50 276500
2005-04-15 7.51 7.51 7.10 7.20 103000
2005-04-18 7.07 7.13 6.90 6.96 130100
2005-04-19 6.80 7.07 6.80 7.00 164700
2005-04-20 7.00 7.00 6.85 6.91 206100
2005-04-21 6.95 7.10 6.93 7.05 149300
2005-04-22 7.05 7.25 6.86 6.93 172000
2005-04-25 7.03 7.38 6.98 7.18 81900
2005-04-26 7.24 7.35 6.91 6.97 100300
2005-04-27 6.97 7.30 6.87 7.15 102400
2005-04-28 6.25 6.26 5.25 5.90 1414100
2005-04-29 5.90 5.90 5.71 5.78 494000
2005-05-02 5.75 5.76 5.70 5.75 333900
2005-05-03 5.75 5.99 5.72 5.81 239400
2005-05-04 5.86 5.99 5.75 5.77 134700
2005-05-05 5.73 5.83 5.73 5.80 149200
2005-05-06 5.90 6.09 5.87 5.90 45600
2005-05-09 5.86 5.89 5.75 5.77 200400
2005-05-10 5.77 5.79 5.71 5.74 171700
2005-05-11 5.76 5.81 5.69 5.69 153400
2005-05-12 5.70 5.84 5.58 5.73 163800
2005-05-13 5.75 5.80 5.71 5.75 127000
2005-05-16 5.76 6.15 5.70 6.01 399100
2005-05-17 6.01 6.10 5.95 6.00 141200
2005-05-18 6.00 6.32 6.00 6.12 137400
2005-05-19 6.11 6.25 5.98 6.14 130800
2005-05-20 6.15 6.22 6.07 6.21 38100
2005-05-23 6.14 6.32 6.14 6.24 179800
2005-05-24 6.26 6.32 6.14 6.20 167800
2005-05-25 6.15 6.40 6.04 6.28 167800
2005-05-26 6.25 6.43 6.21 6.40 157600
2005-05-27 6.43 6.65 6.41 6.51 135500
2005-05-31 6.50 6.55 6.49 6.51 126900
2005-06-01 6.50 6.67 6.50 6.59 98500
2005-06-02 6.59 6.75 6.58 6.58 103500
2005-06-03 6.58 6.78 6.55 6.55 196200
2005-06-06 6.60 6.74 6.57 6.67 179700
2005-06-07 6.67 6.91 6.67 6.75 103000
2005-06-08 6.79 6.90 6.79 6.81 93300
2005-06-09 6.81 7.07 6.73 6.94 55100
2005-06-10 6.84 7.16 6.84 7.00 95500
2005-06-13 7.01 7.15 6.92 7.11 161500
2005-06-14 7.10 7.30 7.03 7.29 155900
2005-06-15 7.33 7.54 7.30 7.49 203200
2005-06-16 7.49 7.78 7.41 7.53 144300
2005-06-17 7.68 7.72 7.47 7.58 151900
2005-06-20 7.55 7.70 7.43 7.45 88200
2005-06-21 7.43 7.57 7.39 7.40 63800
2005-06-22 7.40 7.53 7.00 7.28 143000
2005-06-23 7.28 7.50 7.28 7.31 80200
2005-06-24 7.30 7.44 7.15 7.37 206100
2005-06-27 7.35 7.38 7.20 7.37 80400
2005-06-28 7.37 7.53 7.35 7.52 103600
2005-06-29 7.52 7.75 7.52 7.70 62000
2005-06-30 7.70 7.71 7.44 7.56 118600
2005-07-01 7.57 7.57 7.53 7.54 22400
2005-07-05 7.55 7.90 7.53 7.86 124600
2005-07-06 7.86 7.86 7.55 7.56 81200
2005-07-07 7.56 7.60 7.25 7.53 97000
2005-07-08 7.53 7.64 7.46 7.52 139200
2005-07-11 7.54 7.74 7.54 7.70 146900
2005-07-12 7.70 7.80 7.69 7.78 83800
2005-07-13 7.78 7.78 7.40 7.66 51500
2005-07-14 7.71 7.80 7.56 7.61 39600
2005-07-15 7.60 7.79 7.44 7.68 72500
2005-07-18 7.69 7.70 7.53 7.55 78500
2005-07-19 7.61 7.80 7.61 7.73 70700
2005-07-20 7.68 7.90 7.61 7.79 119400
2005-07-21 7.78 7.82 7.53 7.53 59500
2005-07-22 7.56 7.85 7.56 7.80 78100
2005-07-25 7.75 7.86 7.60 7.60 76900
2005-07-26 7.61 7.66 7.35 7.52 67800
2005-07-27 7.45 7.57 7.30 7.44 105300
2005-07-28 7.65 7.88 7.60 7.84 437300
2005-07-29 7.84 8.00 7.72 7.94 315200
2005-08-01 7.94 7.98 7.82 7.94 234900
2005-08-02 7.90 7.96 7.85 7.89 185400
2005-08-03 7.89 7.95 7.80 7.86 115100
2005-08-04 7.82 7.90 7.80 7.89 68800
2005-08-05 7.89 7.91 7.60 7.78 96400
2005-08-08 7.85 7.87 7.33 7.47 255900
2005-08-09 7.50 7.70 7.50 7.60 93800
2005-08-10 7.62 7.70 7.47 7.52 194800
2005-08-11 7.53 7.80 7.53 7.68 280200
2005-08-12 7.68 7.70 7.61 7.69 263700
2005-08-15 7.70 7.89 7.68 7.85 374700
2005-08-16 7.82 7.89 7.80 7.85 143800
2005-08-17 7.85 7.99 7.80 7.91 133200
2005-08-18 7.90 7.92 7.80 7.90 213400
2005-08-19 7.90 7.95 7.80 7.90 101000
2005-08-22 7.94 7.99 7.88 7.94 179400
2005-08-23 7.95 7.99 7.88 7.90 161100
2005-08-24 7.90 8.13 7.90 8.01 154800
2005-08-25 8.02 8.10 7.98 8.01 169600
2005-08-26 8.00 8.08 7.95 8.00 157700
2005-08-29 7.99 8.12 7.95 8.08 64800
2005-08-30 8.08 8.10 8.00 8.07 100600
2005-08-31 8.08 8.20 8.00 8.12 87900
2005-09-01 8.13 8.22 8.03 8.05 128500
2005-09-02 8.05 8.05 7.97 7.98 143100
2005-09-06 8.00 8.25 7.95 8.24 62000
2005-09-07 8.22 8.30 8.16 8.30 106700
2005-09-08 8.25 8.30 8.02 8.29 78000
2005-09-09 8.29 8.35 8.27 8.32 125600
2005-09-12 8.27 8.33 8.23 8.25 115600
2005-09-13 8.15 8.25 8.00 8.20 93300
2005-09-14 8.20 8.35 8.20 8.26 242000
2005-09-15 8.30 8.33 8.20 8.33 205100
2005-09-16 8.50 8.66 8.36 8.66 355600
2005-09-19 8.61 8.69 8.50 8.51 119400
2005-09-20 8.54 8.58 8.45 8.51 196700
2005-09-21 8.50 8.55 8.45 8.51 300800
2005-09-22 8.50 8.60 8.48 8.50 239800
2005-09-23 8.59 8.59 8.50 8.53 112800
2005-09-26 8.58 8.59 8.35 8.39 166200
2005-09-27 8.39 8.45 8.21 8.45 92100
2005-09-28 8.42 8.45 8.10 8.32 141300
2005-09-29 8.30 8.38 8.00 8.36 116200
2005-09-30 8.32 8.35 8.17 8.28 120000
2005-10-03 8.26 8.35 8.21 8.25 79900
2005-10-04 8.29 8.53 8.27 8.43 112000
2005-10-05 8.30 8.36 7.88 7.92 162700
2005-10-06 7.95 8.18 7.95 8.14 121100
2005-10-07 8.16 8.26 8.10 8.20 160200
2005-10-10 8.70 8.70 8.10 8.15 37100
2005-10-11 8.18 8.27 8.12 8.20 107100
2005-10-12 8.21 8.26 8.10 8.20 127600
2005-10-13 8.15 8.25 8.10 8.10 54900
2005-10-14 8.22 8.25 8.03 8.17 178500
2005-10-17 8.10 8.21 8.03 8.10 60800
2005-10-18 8.10 8.24 8.05 8.11 78500
2005-10-19 8.07 8.22 8.00 8.21 102900
2005-10-20 8.14 8.22 7.95 8.00 199000
2005-10-21 8.01 8.16 7.98 8.10 71600
2005-10-24 8.17 8.17 7.99 8.10 69000
2005-10-25 8.00 8.12 8.00 8.04 66200
2005-10-26 8.00 8.25 8.00 8.10 64200
2005-10-27 8.02 8.10 7.88 8.01 134100
2005-10-28 8.10 8.10 7.97 8.01 106900
2005-10-31 8.10 8.24 8.03 8.14 104400
2005-11-01 8.14 8.28 8.10 8.27 146200
2005-11-02 8.24 8.33 8.12 8.33 70600
2005-11-03 8.35 8.35 8.20 8.20 75900
2005-11-04 8.19 8.19 8.00 8.05 60800
2005-11-07 8.11 8.24 8.04 8.12 69800
2005-11-08 8.02 8.45 7.96 8.39 145500
2005-11-09 8.36 8.59 8.32 8.54 78500
2005-11-10 8.49 8.61 8.32 8.55 146300
2005-11-11 8.51 8.65 8.45 8.55 144400
2005-11-14 8.53 8.57 8.25 8.26 117700
2005-11-15 8.28 8.55 8.28 8.49 121500
2005-11-16 8.44 8.63 8.33 8.56 97700
2005-11-17 8.55 8.85 8.55 8.75 100500
2005-11-18 8.79 8.79 8.60 8.78 63100
2005-11-21 8.77 8.89 8.67 8.86 70300
2005-11-22 8.79 8.85 8.73 8.74 63900
2005-11-23 8.73 8.83 8.73 8.81 47300
2005-11-25 8.76 8.90 8.75 8.90 7800
2005-11-28 8.90 8.90 8.57 8.64 76500
2005-11-29 8.61 8.75 8.44 8.66 64400
2005-11-30 8.65 8.75 8.65 8.75 84900
2005-12-01 8.79 8.90 8.65 8.89 168800
2005-12-02 8.85 8.95 8.84 8.95 43900
2005-12-05 8.85 8.91 8.81 8.86 54800
2005-12-06 8.93 8.99 8.80 8.89 107800
2005-12-07 8.82 8.99 8.82 8.88 94800
2005-12-08 8.89 9.10 8.85 9.10 95600
2005-12-09 9.05 9.15 8.96 9.06 110800
2005-12-12 9.07 9.15 8.90 9.08 112300
2005-12-13 9.12 9.12 8.92 9.04 56200
2005-12-14 8.96 9.03 8.94 8.97 109600
2005-12-15 8.97 8.99 8.78 8.99 124700
2005-12-16 9.00 9.00 8.72 8.95 249900
2005-12-19 8.88 8.92 8.75 8.82 128700
2005-12-20 8.88 8.91 8.75 8.76 104700
2005-12-21 8.76 8.92 8.76 8.85 25300
2005-12-22 8.91 8.96 8.81 8.87 48000
2005-12-23 8.85 8.98 8.85 8.97 30500
2005-12-27 8.92 8.98 8.76 8.85 33400
2005-12-28 8.85 8.90 8.70 8.85 38600
2005-12-29 8.80 8.87 8.69 8.83 51300
2005-12-30 8.80 8.86 8.45 8.78 115400
2006-01-03 8.78 8.96 8.62 8.91 121900
2006-01-04 8.85 9.15 8.76 9.02 103100
2006-01-05 9.00 9.20 8.92 9.08 438000
2006-01-06 9.15 9.20 9.03 9.13 118600
2006-01-09 9.10 9.23 9.03 9.20 297900
2006-01-10 9.20 9.20 8.97 9.04 267500
2006-01-11 9.04 9.04 8.85 8.94 63900
2006-01-12 8.90 9.00 8.84 8.92 55100
2006-01-13 8.97 9.00 8.88 9.00 47700
2006-01-17 9.00 9.00 8.75 8.90 47700
2006-01-18 8.87 8.96 8.81 8.82 87000
2006-01-19 8.85 8.89 8.70 8.75 124400
2006-01-20 8.90 8.90 8.62 8.68 255600
2006-01-23 8.71 8.75 8.61 8.75 114100
2006-01-24 8.70 8.74 8.65 8.69 84900
2006-01-25 8.59 8.70 8.40 8.68 90000
2006-01-26 8.70 9.03 8.68 8.91 161500
2006-01-27 8.91 9.00 8.86 8.90 57400
2006-01-30 8.90 8.90 8.67 8.76 104900
2006-01-31 8.80 8.83 8.45 8.70 84800
2006-02-01 8.69 9.49 8.68 9.45 1757500
2006-02-02 9.35 9.66 9.31 9.54 272300
2006-02-03 9.50 9.60 9.40 9.50 123800
2006-02-06 9.57 9.57 9.38 9.46 84500
2006-02-07 9.50 9.55 9.43 9.47 102800
2006-02-08 9.45 9.80 9.45 9.60 143900
2006-02-09 9.68 9.73 9.53 9.59 113000
2006-02-10 9.52 9.67 9.51 9.65 62000
2006-02-13 9.66 9.75 9.56 9.70 113600
2006-02-14 9.73 9.74 9.56 9.71 120800
2006-02-15 9.69 9.75 9.59 9.69 98300
2006-02-16 9.72 9.73 9.60 9.70 133600
2006-02-17 8.75 9.79 8.75 9.70 115500
2006-02-21 9.72 9.72 9.49 9.60 138100
2006-02-22 9.65 9.70 9.56 9.61 272700
2006-02-23 9.57 9.95 9.52 9.93 223100
2006-02-24 9.83 10.00 9.70 10.00 122600
2006-02-27 9.90 10.00 9.87 9.97 155300
2006-02-28 9.99 10.00 9.78 9.91 134600
2006-03-01 9.90 10.00 9.90 9.96 93300
2006-03-02 9.90 9.99 9.78 9.90 165500
2006-03-03 9.90 9.98 9.80 9.93 199600
2006-03-06 9.90 9.96 9.85 9.96 110000
2006-03-07 9.92 9.95 9.88 9.90 115200
2006-03-08 9.91 9.98 9.87 9.92 118800
2006-03-09 9.94 9.97 9.90 9.90 82300
2006-03-10 9.89 9.96 9.86 9.95 60800
2006-03-13 9.95 9.97 9.90 9.94 81100
2006-03-14 9.94 10.00 9.90 9.99 152600
2006-03-15 9.99 10.15 9.92 10.14 146100
2006-03-16 10.19 10.23 10.10 10.23 158500
2006-03-17 10.25 10.41 10.15 10.26 321100
2006-03-20 10.31 10.36 10.15 10.23 203000
2006-03-21 10.95 11.00 10.75 10.87 1801900
2006-03-22 10.92 10.93 10.72 10.82 441900
2006-03-23 10.92 11.00 10.76 10.88 228300
2006-03-24 10.78 10.88 10.75 10.82 151800
2006-03-27 10.82 10.90 10.72 10.87 147100
2006-03-28 10.89 11.00 10.76 10.79 186000
2006-03-29 10.78 11.00 10.78 10.93 179100
2006-03-30 10.94 11.00 10.80 10.95 113400
2006-03-31 10.93 11.00 10.88 11.00 162100
2006-04-03 11.00 11.11 10.76 10.79 271600
2006-04-04 10.76 11.21 10.76 11.14 262600
2006-04-05 11.10 11.21 11.10 11.21 203800
2006-04-06 11.24 11.50 11.15 11.26 154100
2006-04-07 11.30 11.41 11.03 11.03 178000
2006-04-10 11.02 11.13 10.79 10.81 121500
2006-04-11 10.76 10.82 10.56 10.75 169100
2006-04-12 10.76 11.00 10.75 10.90 85600
2006-04-13 10.87 11.03 10.78 10.91 67700
2006-04-17 10.88 10.88 10.56 10.82 91100
2006-04-18 10.81 11.00 10.80 10.94 155000
2006-04-19 10.89 11.04 10.87 10.94 133300
2006-04-20 10.92 10.98 10.77 10.92 93300
2006-04-21 10.98 10.98 10.74 10.87 133700
2006-04-24 10.82 10.82 10.64 10.69 121900
2006-04-25 10.61 10.90 10.59 10.83 143300
2006-04-26 10.83 11.13 10.83 10.96 165500
2006-04-27 10.85 11.20 10.30 10.87 267100
2006-04-28 10.91 11.10 10.76 11.03 228800
2006-05-01 11.05 11.06 10.84 10.87 150100
2006-05-02 10.83 11.00 10.72 10.90 136800
2006-05-03 10.87 10.96 10.77 10.95 157700
2006-05-04 10.93 11.10 10.86 10.99 270900
2006-05-05 10.99 11.10 10.95 11.00 63300
2006-05-08 11.00 11.05 10.86 10.88 64000
2006-05-09 10.88 11.01 10.84 10.99 82900
2006-05-10 10.92 11.03 10.80 10.88 63300
2006-05-11 10.78 10.83 10.43 10.50 175900
2006-05-12 10.43 10.45 10.15 10.30 160300
2006-05-15 10.20 10.50 10.15 10.49 155400
2006-05-16 10.52 10.75 10.50 10.58 153400
2006-05-17 10.48 10.55 10.33 10.35 119600
2006-05-18 10.33 10.50 10.23 10.26 82600
2006-05-19 10.24 10.38 10.04 10.21 192700
2006-05-22 10.12 10.12 9.80 10.04 168000
2006-05-23 10.10 10.43 10.00 10.07 147600
2006-05-24 10.05 10.49 10.00 10.12 141600
2006-05-25 10.20 10.32 10.10 10.16 112500
2006-05-26 10.23 10.69 10.21 10.51 113300
2006-05-30 10.45 10.48 10.32 10.35 117500
2006-05-31 10.39 10.70 10.35 10.63 184300
2006-06-01 10.66 10.87 10.52 10.80 139000
2006-06-02 10.84 10.96 10.51 10.92 162000
2006-06-05 10.93 11.00 10.81 10.90 231900
2006-06-06 10.75 11.00 10.70 10.99 412400
2006-06-07 11.01 11.24 10.75 10.75 267300
2006-06-08 10.68 10.83 10.25 10.54 277700
2006-06-09 10.54 10.70 10.41 10.44 158500
2006-06-12 10.40 10.43 10.16 10.30 143400
2006-06-13 10.22 10.43 10.20 10.25 223900
2006-06-14 10.25 10.37 10.25 10.31 199900
2006-06-15 10.30 10.68 10.30 10.59 136700
2006-06-16 10.59 10.61 10.25 10.33 525500
2006-06-19 10.36 10.42 10.25 10.34 118600
2006-06-20 10.32 10.38 10.30 10.30 124600
2006-06-21 10.30 10.53 10.30 10.49 79800
2006-06-22 10.50 10.63 10.38 10.48 95100
2006-06-23 10.68 11.18 10.68 10.87 306700
2006-06-26 10.92 11.01 10.77 10.98 204600
2006-06-27 10.96 11.14 10.74 10.84 167700
2006-06-28 10.89 10.92 10.71 10.82 121700
2006-06-29 10.91 11.20 10.86 11.15 150000
2006-06-30 11.20 11.25 11.06 11.20 450200
2006-07-03 11.10 11.10 10.80 10.89 179100
2006-07-05 10.80 10.99 10.61 10.92 139500
2006-07-06 10.95 11.02 10.87 10.99 97800
2006-07-07 10.95 11.05 10.73 10.77 95000
2006-07-10 10.79 10.95 10.79 10.86 83100
2006-07-11 10.81 11.00 10.70 11.00 107600
2006-07-12 10.96 11.00 10.65 10.65 92800
2006-07-13 10.60 10.60 10.52 10.52 128100
2006-07-14 10.47 10.62 10.38 10.54 119100
2006-07-17 10.49 10.65 10.40 10.47 93000
2006-07-18 10.55 10.64 10.27 10.50 166300
2006-07-19 10.51 10.99 10.50 10.88 215300
2006-07-20 10.93 10.98 10.72 10.78 162500
2006-07-21 10.78 10.83 10.64 10.76 128600
2006-07-24 10.80 11.26 10.80 11.15 182900
2006-07-25 11.15 11.26 11.00 11.19 210500
2006-07-26 11.11 11.23 10.90 11.02 221400
2006-07-27 11.07 11.85 11.07 11.73 802600
2006-07-28 11.63 12.15 11.61 12.06 600500
2006-07-31 12.10 12.10 11.85 12.02 281100
2006-08-01 11.92 11.95 11.56 11.87 234100
2006-08-02 11.88 12.00 11.79 11.95 277700
2006-08-03 11.97 12.20 11.83 12.12 486200
2006-08-04 12.40 12.43 11.92 12.15 244600
2006-08-07 12.15 12.17 11.92 12.09 151100
2006-08-08 12.15 12.15 11.74 11.76 168600
2006-08-09 11.81 12.11 11.72 11.81 149800
2006-08-10 11.71 11.91 11.57 11.78 81300
2006-08-11 11.75 11.75 11.46 11.60 137100
2006-08-14 11.70 11.94 11.61 11.65 101700
2006-08-15 11.81 12.08 11.81 11.98 131500
2006-08-16 12.09 12.14 12.02 12.04 117000
2006-08-17 11.95 12.15 11.95 12.06 93500
2006-08-18 12.10 12.48 11.70 12.48 244000
2006-08-21 12.35 12.67 12.30 12.54 217300
2006-08-22 12.60 12.81 12.52 12.67 154700
2006-08-23 12.67 12.71 12.40 12.58 160300
2006-08-24 12.59 12.77 12.50 12.75 154100
2006-08-25 12.76 13.02 12.70 13.01 476100
2006-08-28 13.00 13.17 12.83 13.11 310400
2006-08-29 13.10 13.11 12.87 13.07 411500
2006-08-30 13.00 13.36 12.90 13.19 474800
2006-08-31 13.23 13.23 12.95 13.08 321300
2006-09-01 13.14 13.14 12.99 13.06 252100
2006-09-05 13.06 13.30 12.97 13.22 353400
2006-09-06 13.15 13.15 12.87 12.99 241400
2006-09-07 12.90 12.96 12.63 12.77 344600
2006-09-08 12.75 12.76 12.58 12.64 233500
2006-09-11 12.60 13.05 12.59 13.01 355400
2006-09-12 13.04 13.10 12.91 12.97 145800
2006-09-13 12.93 12.97 12.65 12.76 207700
2006-09-14 12.75 12.83 12.59 12.68 170800
2006-09-15 12.78 12.80 12.54 12.75 279100
2006-09-18 12.69 12.97 12.68 12.95 177900
2006-09-19 12.95 12.95 12.57 12.80 136000
2006-09-20 12.90 13.24 12.90 13.04 365300
2006-09-21 13.09 13.22 12.91 13.00 206400
2006-09-22 12.92 13.02 12.63 12.68 141900
2006-09-25 12.68 13.10 12.68 13.06 113800
2006-09-26 13.01 13.19 12.92 12.98 100600
2006-09-27 12.90 13.29 12.85 13.00 276900
2006-09-28 12.99 13.04 12.55 12.85 320700
2006-09-29 12.90 13.09 12.80 12.93 273200
2006-10-02 12.88 12.88 12.41 12.55 191600
2006-10-03 12.56 12.92 12.52 12.74 172200
2006-10-04 12.69 13.02 12.69 12.92 162200
2006-10-05 12.98 13.31 12.95 13.31 217300
2006-10-06 13.21 13.22 13.01 13.11 113500
2006-10-09 13.07 13.10 12.92 13.07 82500
2006-10-10 13.07 13.25 13.00 13.10 141700
2006-10-11 13.10 13.29 12.81 13.18 172000
2006-10-12 13.25 13.90 13.20 13.59 351400
2006-10-13 13.67 13.86 13.55 13.74 207500
2006-10-16 13.80 14.09 13.79 14.00 272100
2006-10-17 13.90 13.96 13.47 13.81 184900
2006-10-18 14.01 14.39 13.26 13.51 496200
2006-10-19 13.60 13.94 13.45 13.94 164000
2006-10-20 14.01 14.01 13.68 13.69 112700
2006-10-23 13.62 13.80 13.56 13.77 84900
2006-10-24 13.77 13.80 13.48 13.80 230500
2006-10-25 13.86 14.00 13.63 13.77 146800
2006-10-26 14.03 14.55 13.55 14.45 566200
2006-10-27 14.45 14.46 14.17 14.19 181100
2006-10-30 14.07 14.28 14.02 14.28 154100
2006-10-31 14.20 14.30 13.97 14.19 278900
2006-11-01 14.12 14.13 13.47 13.48 189000
2006-11-02 13.40 13.69 12.81 13.52 205100
2006-11-03 13.55 13.84 13.54 13.65 199800
2006-11-06 13.70 13.97 13.65 13.81 288300
2006-11-07 13.80 13.95 13.45 13.55 263400
2006-11-08 13.51 13.66 13.35 13.55 210700
2006-11-09 13.58 13.83 13.42 13.50 304100
2006-11-10 13.51 13.76 13.51 13.71 257500
2006-11-13 13.71 13.82 13.62 13.73 216600
2006-11-14 13.73 13.98 13.73 13.92 337400
2006-11-15 13.95 14.38 13.86 14.35 452200
2006-11-16 14.39 14.54 14.23 14.33 663100
2006-11-17 14.43 14.44 14.12 14.35 396700
2006-11-20 14.37 14.57 14.13 14.27 431100
2006-11-21 14.32 14.63 14.26 14.59 295200
2006-11-22 14.67 14.99 14.65 14.77 299900
2006-11-24 14.67 14.82 14.34 14.62 69500
2006-11-27 14.53 14.60 14.16 14.17 220800
2006-11-28 14.12 14.15 13.93 14.06 223200
2006-11-29 14.08 14.74 14.08 14.57 455800
2006-11-30 14.55 14.68 14.45 14.45 317900
2006-12-01 14.38 14.42 13.89 14.24 199000
2006-12-04 14.25 14.80 14.24 14.75 197700
2006-12-05 14.78 14.85 14.66 14.79 177400
2006-12-06 14.74 14.80 14.64 14.72 91300
2006-12-07 14.77 14.90 14.68 14.79 267800
2006-12-08 14.80 14.90 14.61 14.77 116800
2006-12-11 14.79 14.87 14.65 14.74 137900
2006-12-12 14.76 14.79 14.42 14.65 85100
2006-12-13 14.73 14.79 14.55 14.59 108100
2006-12-14 14.59 14.63 14.37 14.52 206100
2006-12-15 14.56 14.60 14.49 14.58 228400
2006-12-18 14.60 14.62 14.13 14.16 151000
2006-12-19 14.10 14.22 13.95 14.13 149400
2006-12-20 14.10 14.47 13.97 14.33 79500
2006-12-21 14.31 14.50 14.10 14.22 113100
2006-12-22 14.19 14.25 14.05 14.15 61500
2006-12-26 14.07 14.41 14.07 14.36 64300
2006-12-27 14.46 14.50 14.10 14.22 143000
2006-12-28 14.18 14.33 14.05 14.19 85200
2006-12-29 14.17 14.23 13.97 14.06 106800
2007-01-03 14.10 14.60 14.07 14.44 241600
2007-01-04 14.41 14.46 14.14 14.37 103700
2007-01-05 14.28 14.33 13.80 14.14 175100
2007-01-08 14.19 14.20 13.90 13.96 140000
2007-01-09 13.99 14.13 13.91 14.11 157400
2007-01-10 14.15 14.37 13.90 14.05 152200
2007-01-11 14.11 14.42 13.95 14.18 504100
2007-01-12 14.21 14.63 14.12 14.62 388300
2007-01-16 14.62 14.93 14.27 14.43 216200
2007-01-17 14.40 14.41 14.10 14.17 176600
2007-01-18 14.18 14.33 13.93 13.94 147500
2007-01-19 13.94 14.11 13.04 14.03 185200
2007-01-22 14.04 14.04 13.73 13.76 143000
2007-01-23 13.68 13.87 13.32 13.73 188500
2007-01-24 13.73 14.06 13.69 13.99 77600
2007-01-25 13.99 13.99 13.58 13.61 143000
2007-01-26 13.66 13.99 13.55 13.96 157200
2007-01-29 13.90 13.99 13.70 13.80 121400
2007-01-30 13.85 13.99 13.72 13.99 61500
2007-01-31 13.99 13.99 13.71 13.90 237900
2007-02-01 13.96 14.15 13.81 14.00 109600
2007-02-02 14.01 14.11 13.78 13.83 75200
2007-02-05 13.84 13.84 13.51 13.53 243800
2007-02-06 13.59 13.79 13.47 13.62 134200
2007-02-07 13.67 13.87 13.65 13.85 189700
2007-02-08 13.85 14.18 13.78 14.14 199600
2007-02-09 14.14 14.14 13.99 14.03 107600
2007-02-12 14.13 14.13 14.00 14.08 124700
2007-02-13 14.10 14.14 13.90 14.06 118119
2007-02-14 14.04 14.05 13.57 13.61 149800
2007-02-15 13.63 13.63 13.48 13.61 331900
2007-02-16 13.61 13.78 13.50 13.69 302500
2007-02-20 13.64 14.20 13.58 14.16 164800
2007-02-21 14.06 14.16 14.02 14.07 84800
2007-02-22 14.11 14.16 13.86 14.14 113800
2007-02-23 14.14 14.14 13.89 13.97 83200
2007-02-26 14.00 14.00 13.57 13.63 114620
2007-02-27 13.41 13.77 13.03 13.61 256200
2007-02-28 13.59 13.71 13.11 13.63 209000
2007-03-01 13.53 13.71 12.03 13.51 304310
2007-03-02 13.45 13.60 12.99 13.29 266800
2007-03-05 13.30 13.50 12.82 12.87 305500
2007-03-06 12.87 13.63 12.73 13.60 491000
2007-03-07 13.60 13.71 13.08 13.11 285200
2007-03-08 13.23 13.32 13.00 13.11 337500
2007-03-09 13.15 13.40 13.00 13.22 169500
2007-03-12 13.22 13.34 13.17 13.30 122300
2007-03-13 13.20 13.29 12.90 12.92 166800
2007-03-14 12.86 13.36 12.86 13.33 285500
2007-03-15 13.31 13.35 13.00 13.06 127500
2007-03-16 13.05 13.05 12.77 12.83 279600
2007-03-19 12.89 13.13 12.89 13.13 128800
2007-03-20 13.11 13.20 12.98 13.10 204700
2007-03-21 13.13 13.46 13.02 13.41 75100
2007-03-22 13.43 13.43 13.10 13.20 78300
2007-03-23 12.72 13.27 12.72 12.97 190100
2007-03-26 12.95 13.14 12.88 13.11 112000
2007-03-27 13.10 13.17 12.93 13.05 100700
2007-03-28 12.96 12.96 12.45 12.46 223800
2007-03-29 12.53 12.70 12.50 12.66 232500
2007-03-30 12.70 12.90 12.60 12.70 188300
2007-04-02 12.75 12.79 12.51 12.68 105100
2007-04-03 12.75 12.85 12.65 12.66 273800
2007-04-04 12.70 12.74 12.65 12.67 98100
2007-04-05 12.65 12.73 12.65 12.68 115500
2007-04-09 12.68 12.72 12.61 12.62 113900
2007-04-10 12.59 12.65 12.59 12.62 91300
2007-04-11 12.66 12.79 12.65 12.68 112400
2007-04-12 12.67 12.74 12.56 12.62 97400
2007-04-13 12.60 12.83 12.57 12.83 67300
2007-04-16 12.90 13.10 12.86 13.08 80200
2007-04-17 13.06 13.10 12.95 12.99 67400
2007-04-18 12.89 12.97 12.69 12.70 72500
2007-04-19 12.70 12.84 12.51 12.79 135800
2007-04-20 12.93 12.97 12.80 12.97 97500
2007-04-23 12.91 13.06 12.86 12.93 76500
2007-04-24 12.93 13.02 12.74 12.89 162800
2007-04-25 12.85 13.28 12.78 13.11 132300
2007-04-26 13.00 13.11 11.80 12.00 1497600
2007-04-27 12.00 12.04 11.90 11.90 467000
2007-04-30 12.00 12.05 11.91 11.95 338800
2007-05-01 11.97 11.99 11.72 11.79 366500
2007-05-02 11.78 12.00 11.70 11.92 289400
2007-05-03 11.90 12.03 11.75 12.01 198616
2007-05-04 12.05 12.05 11.85 12.00 150800
2007-05-07 11.98 12.04 11.90 11.92 288300
2007-05-08 11.95 12.14 11.90 12.10 275538
2007-05-09 12.04 12.14 11.97 12.14 329300
2007-05-10 12.10 12.10 11.91 11.95 220000
2007-05-11 12.00 12.22 11.87 11.93 153600
2007-05-14 11.90 11.97 11.84 11.90 210900
2007-05-15 11.88 12.04 11.76 11.80 347400
2007-05-16 11.80 11.97 11.80 11.92 229000
2007-05-17 11.88 12.05 11.87 11.93 231300
2007-05-18 11.94 12.13 11.83 11.99 231800
2007-05-21 11.99 12.33 11.97 12.21 92200
2007-05-22 12.14 12.17 11.95 12.14 108200
2007-05-23 12.17 12.23 11.98 12.01 117900
2007-05-24 12.10 12.29 11.99 12.00 217220
2007-05-25 12.04 12.12 12.00 12.00 133900
2007-05-29 12.02 12.28 11.98 12.26 267200
2007-05-30 12.17 12.19 12.00 12.15 161700
2007-05-31 12.18 12.18 12.01 12.13 314100
2007-06-01 12.15 12.25 12.08 12.11 1929600
2007-06-04 12.08 12.25 12.08 12.18 244000
2007-06-05 12.13 12.22 12.11 12.15 182600
2007-06-06 12.12 12.17 12.05 12.15 408500
2007-06-07 12.14 12.16 12.06 12.12 263100
2007-06-08 12.11 12.20 12.07 12.16 152800
2007-06-11 12.15 12.21 12.00 12.17 145900
2007-06-12 12.15 12.16 12.08 12.16 318200
2007-06-13 12.20 12.22 12.08 12.17 185600
2007-06-14 12.17 12.41 12.16 12.41 204700
2007-06-15 12.85 12.85 12.22 12.26 557200
2007-06-18 12.27 12.27 12.20 12.24 113800
2007-06-19 12.18 12.23 12.10 12.16 202400
2007-06-20 12.17 12.24 12.07 12.10 331800
2007-06-21 12.10 12.20 12.05 12.12 216300
2007-06-22 12.12 12.16 12.02 12.12 320200
2007-06-25 12.08 12.21 12.01 12.12 172100
2007-06-26 12.18 12.19 11.97 12.01 135100
2007-06-27 11.96 12.26 11.96 12.19 237700
2007-06-28 12.19 12.60 12.19 12.51 146100
2007-06-29 12.53 12.69 12.32 12.41 282500
2007-07-02 12.42 12.42 12.22 12.34 151300
2007-07-03 12.35 12.50 12.26 12.50 54500
2007-07-05 12.50 12.53 12.31 12.43 112600
2007-07-06 12.40 12.49 12.18 12.24 153200
2007-07-09 12.24 12.24 12.10 12.16 74600
2007-07-10 12.09 12.16 12.01 12.12 285100
2007-07-11 12.11 12.19 12.10 12.11 59200
2007-07-12 12.20 12.46 12.11 12.46 67200
2007-07-13 12.41 12.41 12.16 12.24 53200
2007-07-16 12.15 12.21 12.04 12.09 134900
2007-07-17 12.09 12.33 12.07 12.23 61200
2007-07-18 12.13 12.16 11.95 12.04 350200
2007-07-19 12.11 12.26 12.11 12.15 69900
2007-07-20 12.12 12.16 11.95 12.04 210300
2007-07-23 12.03 12.06 11.89 11.93 139200
2007-07-24 11.75 11.81 11.61 11.77 235200
2007-07-25 11.81 11.89 11.69 11.78 153800
2007-07-26 11.40 12.54 11.39 12.30 410400
2007-07-27 12.25 12.41 11.95 12.08 261500
2007-07-30 12.06 12.09 11.82 11.97 185500
2007-07-31 12.07 12.20 11.84 12.03 270600
2007-08-01 12.01 12.25 11.89 12.07 176600
2007-08-02 12.09 12.55 12.04 12.49 289300
2007-08-03 12.44 12.44 11.87 11.91 216300
2007-08-06 11.92 12.21 11.62 12.09 174200
2007-08-07 12.02 12.21 11.81 12.09 142000
2007-08-08 12.21 12.80 12.01 12.43 324542
2007-08-09 12.05 12.88 12.04 12.67 453700
2007-08-10 12.55 13.03 12.31 12.87 331000
2007-08-13 12.92 13.08 12.47 12.70 135800
2007-08-14 13.21 13.70 13.20 13.67 298200
2007-08-15 13.60 13.73 13.43 13.46 228600
2007-08-16 13.46 14.24 13.27 13.84 511300
2007-08-17 13.84 15.50 13.84 14.95 3950400
2007-08-20 14.96 14.96 14.13 14.42 805500
2007-08-21 14.44 14.75 14.09 14.25 221700
2007-08-22 14.33 14.62 14.16 14.60 223100
2007-08-23 14.69 14.88 14.32 14.79 227600
2007-08-24 14.78 14.79 14.57 14.77 187500
2007-08-27 14.67 14.92 14.43 14.68 208600
2007-08-28 14.60 14.68 14.29 14.33 217900
2007-08-29 14.43 14.53 14.25 14.50 169000
2007-08-30 14.35 14.76 14.26 14.48 170900
2007-08-31 14.65 15.00 14.57 14.83 344400
2007-09-04 14.80 14.98 14.67 14.75 335100
2007-09-05 14.63 14.85 14.50 14.75 269200
2007-09-06 14.77 15.00 14.50 14.60 337600
2007-09-07 14.52 14.77 14.29 14.35 278000
2007-09-10 14.40 15.00 14.40 14.95 326800
2007-09-11 15.00 15.33 14.75 15.00 327300
2007-09-12 14.92 15.06 14.81 14.99 302900
2007-09-13 15.05 15.31 14.82 15.27 320500
2007-09-14 15.10 15.38 15.08 15.28 232400
2007-09-17 15.29 15.37 15.19 15.32 1060400
2007-09-18 15.40 15.74 15.19 15.59 264400
2007-09-19 15.50 15.70 15.08 15.18 450300
2007-09-20 15.10 15.12 14.52 14.66 570600
2007-09-21 14.79 14.92 14.62 14.85 396300
2007-09-24 14.73 14.76 14.08 14.29 267100
2007-09-25 14.15 14.25 14.00 14.20 168500
2007-09-26 14.30 14.33 14.03 14.04 132600
2007-09-27 14.07 14.18 13.79 13.95 264300
2007-09-28 13.91 14.06 13.27 13.35 315500
2007-10-01 13.30 13.70 13.28 13.59 2952900
2007-10-02 13.66 14.01 13.63 13.92 236300
2007-10-03 13.81 13.91 13.58 13.70 98000
2007-10-04 13.65 13.78 13.51 13.75 128000
2007-10-05 13.90 14.48 13.79 14.37 230700
2007-10-08 14.39 14.47 14.30 14.32 211200
2007-10-09 14.33 14.44 14.30 14.41 132200
2007-10-10 14.36 14.46 14.22 14.40 137400
2007-10-11 14.44 14.59 14.16 14.24 184300
2007-10-12 14.17 14.61 14.11 14.45 110900
2007-10-15 14.43 14.49 14.08 14.44 181500
2007-10-16 14.43 14.59 14.31 14.52 208700
2007-10-17 14.68 14.68 14.20 14.26 138800
2007-10-18 14.27 14.42 14.09 14.35 86900
2007-10-19 14.33 14.33 13.79 13.79 187200
2007-10-22 13.59 14.26 13.44 14.23 124300
2007-10-23 14.40 14.52 13.83 14.15 252400
2007-10-24 14.00 14.23 13.75 14.15 162100
2007-10-25 13.65 14.34 13.35 14.21 310700
2007-10-26 14.44 15.90 14.36 15.80 557200
2007-10-29 15.79 15.79 15.38 15.53 301200
2007-10-30 15.50 15.82 15.37 15.58 158400
2007-10-31 15.65 16.20 15.56 16.12 317100
2007-11-01 15.90 16.10 15.39 15.47 296000
2007-11-02 15.64 15.73 15.29 15.58 161900
2007-11-05 15.21 16.18 15.21 16.07 248150
2007-11-06 15.91 16.20 15.67 16.16 146300
2007-11-07 15.76 15.90 15.36 15.41 159100
2007-11-08 15.50 15.67 15.25 15.50 202600
2007-11-09 15.32 15.58 14.81 15.31 183600
2007-11-12 15.26 15.90 15.16 15.40 145400
2007-11-13 15.51 16.00 15.29 15.92 121700
2007-11-14 15.94 15.97 15.33 15.40 162200
2007-11-15 15.30 15.70 15.16 15.28 151530
2007-11-16 15.31 15.85 15.04 15.85 236700
2007-11-19 15.71 15.71 15.17 15.38 125000
2007-11-20 15.35 15.99 15.29 15.99 212402
2007-11-21 15.87 15.95 15.33 15.40 167290
2007-11-23 15.46 15.99 15.38 15.82 58800
2007-11-26 16.02 16.02 15.19 15.27 156500
2007-11-27 15.22 15.65 15.04 15.31 136500
2007-11-28 15.31 15.99 15.31 15.86 162500
2007-11-29 15.52 15.52 14.24 15.10 362900
2007-11-30 15.38 15.38 14.86 15.06 233600
2007-12-03 14.85 15.28 14.85 15.25 152453
2007-12-04 15.15 15.49 14.82 15.30 152000
2007-12-05 15.60 15.86 15.33 15.68 177400
2007-12-06 15.68 15.97 15.56 15.59 170600
2007-12-07 15.66 15.81 15.42 15.62 114600
2007-12-10 15.62 15.69 15.47 15.52 143300
2007-12-11 15.60 15.70 14.91 14.91 147300
2007-12-12 15.30 15.45 14.97 15.18 139135
2007-12-13 14.97 15.39 14.97 15.24 103700
2007-12-14 14.92 15.32 14.85 14.93 127630
2007-12-17 14.81 15.08 14.68 14.68 110100
2007-12-18 14.89 14.98 14.45 14.94 182625
2007-12-19 14.86 15.16 14.40 14.46 285600
2007-12-20 14.62 14.75 13.82 14.12 567500
2007-12-21 14.31 14.49 13.69 13.69 794900
2007-12-24 13.69 14.06 13.66 13.80 248300
2007-12-26 13.75 14.08 13.75 13.83 293912
2007-12-27 13.88 14.14 13.45 13.45 289300
2007-12-28 13.56 13.99 13.18 13.24 349200
2007-12-31 13.16 13.51 12.81 12.89 462600
2008-01-02 12.84 13.02 12.30 12.47 689644
2008-01-03 12.47 12.87 12.47 12.50 348202
2008-01-04 12.36 12.97 12.29 12.35 299171
2008-01-07 12.41 12.83 12.35 12.70 436600
2008-01-08 12.71 13.06 12.71 12.96 476007
2008-01-09 12.88 12.99 12.56 12.87 261387
2008-01-10 12.75 13.27 12.59 13.13 240800
2008-01-11 13.03 13.03 12.78 12.81 174300
2008-01-14 13.13 13.28 12.81 13.25 212550
2008-01-15 13.24 13.41 13.18 13.25 173400
2008-01-16 13.24 13.76 13.14 13.40 177943
2008-01-17 13.47 13.58 13.18 13.26 184300
2008-01-18 13.08 13.33 13.04 13.27 386398
2008-01-22 12.74 13.42 12.33 13.41 587900
2008-01-23 13.10 13.89 13.05 13.86 390900
2008-01-24 13.93 13.93 13.20 13.80 229000
2008-01-25 13.99 14.58 13.99 14.34 258000
2008-01-28 14.33 14.33 13.81 13.96 177210
2008-01-29 14.02 14.10 13.83 13.95 145800
2008-01-30 13.78 14.06 13.47 13.49 248000
2008-01-31 13.22 13.85 13.22 13.45 255288
2008-02-01 13.57 14.00 13.38 13.98 198900
2008-02-04 13.98 14.30 13.75 14.02 311320
2008-02-05 14.00 14.07 13.55 13.85 284000
2008-02-06 13.94 14.04 13.63 13.68 150700
2008-02-07 13.58 14.02 13.40 14.02 205200
2008-02-08 14.01 14.09 13.76 13.92 163200
2008-02-11 13.97 13.98 13.65 13.71 173000
2008-02-12 13.75 14.00 13.70 13.89 219100
2008-02-13 14.05 14.31 14.05 14.31 191000
2008-02-14 14.36 14.36 13.93 13.93 148200
2008-02-15 13.92 13.92 13.61 13.79 102400
2008-02-19 13.99 14.26 13.92 13.99 102800
2008-02-20 13.93 14.30 13.92 14.11 114900
2008-02-21 14.23 14.47 13.60 13.73 165057
2008-02-22 13.72 13.78 13.25 13.45 164300
2008-02-25 13.45 13.65 13.23 13.63 123800
2008-02-26 13.52 14.11 13.45 13.86 94600
2008-02-27 13.85 13.98 13.51 13.85 89900
2008-02-28 13.60 14.24 13.52 14.06 172500
2008-02-29 13.94 14.02 13.85 13.85 246800
2008-03-03 13.90 14.01 13.78 14.00 458600
2008-03-04 13.88 14.70 13.88 14.44 383800
2008-03-05 14.53 14.60 14.34 14.43 161700
2008-03-06 14.40 14.55 13.88 13.93 165500
2008-03-07 13.76 14.10 13.73 13.93 102200
2008-03-10 13.95 14.00 13.63 13.65 99600
2008-03-11 14.05 14.24 13.87 14.04 194222
2008-03-12 14.02 14.26 14.02 14.04 134614
2008-03-13 13.86 14.28 13.86 14.04 1182053
2008-03-14 14.13 14.19 13.83 13.92 259200
2008-03-17 13.65 14.06 13.65 13.76 176500
2008-03-18 14.05 14.20 13.92 14.15 295200
2008-03-19 14.23 14.45 13.99 13.99 184600
2008-03-20 14.40 14.41 13.98 14.15 677700
2008-03-24 14.19 14.55 14.16 14.41 239200
2008-03-25 14.38 14.52 14.23 14.33 116600
2008-03-26 14.21 14.32 14.13 14.29 242000
2008-03-27 14.35 14.64 14.04 14.30 485900
2008-03-28 14.35 14.43 14.03 14.09 505100
2008-03-31 14.05 14.07 13.88 13.98 320867
2008-04-01 14.09 14.23 14.08 14.20 346100
2008-04-02 14.31 14.39 14.11 14.27 326000
2008-04-03 14.10 14.32 14.10 14.31 235800
2008-04-04 14.45 14.45 14.08 14.18 302500
2008-04-07 14.19 14.34 14.00 14.03 168700
2008-04-08 13.97 14.01 13.47 13.53 277250
2008-04-09 13.58 13.81 13.50 13.65 235498
2008-04-10 13.67 13.84 13.53 13.73 230800
2008-04-11 13.59 13.59 13.35 13.38 194580
2008-04-14 13.36 13.84 13.33 13.73 197954
2008-04-15 13.80 13.80 13.58 13.71 94213
2008-04-16 13.85 14.04 13.84 13.97 130927
2008-04-17 13.88 13.97 13.73 13.85 82824
2008-04-18 14.04 14.20 13.97 14.09 147517
2008-04-21 13.96 14.13 13.91 14.10 161491
2008-04-22 14.05 14.20 14.03 14.08 364668
2008-04-23 14.16 14.21 13.95 14.14 399872
2008-04-24 13.80 14.93 13.45 14.81 341493
2008-04-25 14.90 14.91 14.32 14.74 226813
2008-04-28 14.70 14.85 14.61 14.65 151422
2008-04-29 14.58 14.70 14.58 14.64 96681
2008-04-30 14.60 14.85 14.38 14.47 163470
2008-05-01 14.43 14.88 14.43 14.66 102289
2008-05-02 14.81 14.82 14.37 14.49 101335
2008-05-05 14.43 14.60 14.28 14.51 119197
2008-05-06 14.40 14.71 14.37 14.57 68115
2008-05-07 14.61 14.77 14.30 14.32 162116
2008-05-08 14.40 14.52 14.36 14.45 102864
2008-05-09 14.38 14.61 14.34 14.50 83882
2008-05-12 14.58 14.92 14.53 14.91 105926
2008-05-13 14.97 15.00 14.65 14.76 75760
2008-05-14 14.75 14.86 14.63 14.75 94427
2008-05-15 14.80 15.09 14.53 15.00 100044
2008-05-16 15.11 15.25 14.92 15.22 190675
2008-05-19 15.20 15.39 14.94 15.15 154763
2008-05-20 15.05 15.24 14.93 15.22 109032
2008-05-21 15.27 15.81 15.23 15.34 156222
2008-05-22 15.37 15.64 15.10 15.53 112446
2008-05-23 15.43 15.43 15.04 15.12 83172
2008-05-27 15.07 15.50 15.02 15.47 98433
2008-05-28 15.58 15.58 15.29 15.45 82870
2008-05-29 15.43 15.91 15.36 15.77 107936
2008-05-30 15.77 15.77 15.48 15.76 163560
2008-06-02 15.65 15.71 14.95 15.22 126295
2008-06-03 15.30 15.47 15.07 15.41 139186
2008-06-04 15.38 15.65 15.28 15.50 91931
2008-06-05 15.52 15.97 15.48 15.87 105260
2008-06-06 15.75 15.75 15.28 15.29 137939
2008-06-09 15.31 15.36 15.02 15.31 124759
2008-06-10 15.14 15.52 15.08 15.35 103181
2008-06-11 15.28 15.30 15.07 15.08 65745
2008-06-12 15.22 15.32 14.73 14.81 115530
2008-06-13 14.93 15.01 14.77 14.98 85540
2008-06-16 14.90 15.00 14.80 14.99 108985
2008-06-17 14.98 15.02 14.85 14.91 80155
2008-06-18 14.87 14.91 14.75 14.88 95266
2008-06-19 14.86 14.96 14.77 14.93 237654
2008-06-20 14.00 15.01 14.00 14.80 352002
2008-06-23 14.86 15.14 14.81 14.90 153471
2008-06-24 14.74 14.89 14.34 14.34 119799
2008-06-25 14.32 14.62 14.17 14.28 268297
2008-06-26 14.13 14.13 13.80 13.83 166461
2008-06-27 13.84 13.95 13.57 13.78 496507
2008-06-30 13.69 14.10 13.55 13.57 322245
2008-07-01 13.39 14.14 13.29 13.86 378377
2008-07-02 13.89 14.10 13.79 13.85 233486
2008-07-03 13.83 14.01 13.73 13.80 101403
2008-07-07 13.93 14.30 13.82 14.02 232497
2008-07-08 14.07 14.50 13.97 14.50 131082
2008-07-09 14.53 14.65 14.20 14.39 136051
2008-07-10 14.40 14.73 14.40 14.58 176788
2008-07-11 14.48 14.78 14.48 14.75 301097
2008-07-14 14.90 15.16 14.77 15.05 331207
2008-07-15 14.99 15.74 14.86 15.49 297715
2008-07-16 15.60 16.15 15.56 15.88 199094
2008-07-17 15.97 16.10 15.68 15.94 175379
2008-07-18 15.91 15.96 15.65 15.82 120304
2008-07-21 15.93 15.93 15.69 15.81 110156
2008-07-22 15.78 15.90 15.63 15.82 164630
2008-07-23 15.83 15.87 15.56 15.72 151978
2008-07-24 15.79 15.98 15.47 15.49 223735
2008-07-25 15.79 18.47 15.79 17.06 806493
2008-07-28 17.10 17.46 17.10 17.17 588399
2008-07-29 17.14 17.28 16.26 16.43 393761
2008-07-30 16.53 16.67 15.97 16.18 268110
2008-07-31 15.95 16.15 15.83 15.98 213897
2008-08-01 15.89 16.01 15.51 15.73 377769
2008-08-04 15.63 15.63 15.00 15.36 288872
2008-08-05 15.47 15.57 15.20 15.45 216713
2008-08-06 15.48 16.16 15.48 16.10 295854
2008-08-07 16.10 16.18 15.81 16.18 367783
2008-08-08 16.16 16.40 16.07 16.19 228568
2008-08-11 16.20 16.93 16.00 16.87 444962
2008-08-12 16.86 16.87 16.45 16.56 175241
2008-08-13 16.57 16.69 16.48 16.65 201776
2008-08-14 16.54 17.10 16.54 17.05 367576
2008-08-15 17.28 17.30 16.50 16.65 191793
2008-08-18 16.70 16.70 16.20 16.43 228603
2008-08-19 16.30 16.50 16.16 16.35 170488
2008-08-20 16.38 16.72 16.30 16.38 160103
2008-08-21 16.23 16.38 16.12 16.18 70435
2008-08-22 16.13 16.53 16.13 16.41 160617
2008-08-25 16.00 16.50 16.00 16.21 125581
2008-08-26 16.17 16.32 16.04 16.13 120555
2008-08-27 16.13 16.26 15.91 16.10 155075
2008-08-28 16.15 16.30 16.01 16.30 117130
2008-08-29 16.25 16.25 15.97 16.21 354919
2008-09-02 16.38 16.85 15.90 16.01 118085
2008-09-03 15.76 15.96 15.57 15.84 269914
2008-09-04 16.69 16.69 15.49 15.49 247083
2008-09-05 15.40 15.62 15.33 15.49 203474
2008-09-08 15.87 16.02 15.82 15.95 156781
2008-09-09 16.00 16.25 15.73 15.73 239363
2008-09-10 15.87 15.94 15.73 15.88 154016
2008-09-11 15.78 15.92 15.67 15.89 192668
2008-09-12 15.70 15.85 15.47 15.85 205725
2008-09-15 15.48 15.90 15.30 15.47 473586
2008-09-16 15.22 16.07 15.22 16.02 153277
2008-09-17 15.90 15.90 15.11 15.11 255771
2008-09-18 15.41 15.80 14.91 15.65 338028
2008-09-19 16.59 16.91 15.81 15.94 872341
2008-09-22 15.96 16.12 15.80 15.81 176432
2008-09-23 15.80 15.99 15.51 15.52 195068
2008-09-24 15.52 15.55 15.14 15.19 130808
2008-09-25 15.28 15.43 15.10 15.27 138852
2008-09-26 15.06 15.93 15.06 15.91 487638
2008-09-29 15.89 15.89 14.85 15.15 224652
2008-09-30 15.32 15.32 14.89 15.17 221782
2008-10-01 15.02 15.17 14.97 14.98 188846
2008-10-02 14.96 15.02 14.62 14.78 301191
2008-10-03 14.99 14.99 14.10 14.12 317845
2008-10-06 13.74 14.20 13.21 13.78 309399
2008-10-07 13.75 14.14 12.96 12.96 440712
2008-10-08 12.69 13.49 12.53 13.21 520599
2008-10-09 13.18 13.62 12.87 12.97 402877
2008-10-10 12.53 13.57 12.18 13.13 690568
2008-10-13 13.56 13.92 13.45 13.92 363000
2008-10-14 14.00 14.03 13.23 13.45 299594
2008-10-15 13.52 13.53 12.73 12.73 335507
2008-10-16 12.88 13.30 12.74 13.28 875104
2008-10-17 13.05 13.46 12.86 12.88 425718
2008-10-20 13.08 13.67 12.92 13.63 1043969
2008-10-21 13.39 13.69 13.23 13.24 166820
2008-10-22 13.10 13.10 12.32 12.61 153259
2008-10-23 12.64 12.75 12.00 12.60 171221
2008-10-24 11.51 11.71 10.78 11.60 882744
2008-10-27 12.45 12.62 9.79 11.29 897888
2008-10-28 11.57 12.39 11.48 12.38 654607
2008-10-29 12.48 13.30 12.20 12.88 403280
2008-10-30 12.97 13.37 12.97 13.20 231009
2008-10-31 13.02 13.86 12.88 13.59 444204
2008-11-03 13.59 14.07 13.54 14.04 295938
2008-11-04 14.09 14.25 13.84 14.23 190777
2008-11-05 14.10 14.10 13.66 13.66 194822
2008-11-06 13.51 13.87 13.14 13.15 275062
2008-11-07 13.42 13.64 13.09 13.63 284231
2008-11-10 13.88 14.08 13.46 13.60 181401
2008-11-11 13.50 13.75 13.41 13.41 311225
2008-11-12 13.18 13.40 12.85 12.87 531345
2008-11-13 12.89 13.37 12.40 13.37 678314
2008-11-14 13.07 13.31 12.60 12.60 285145
2008-11-17 12.58 12.84 12.46 12.52 209141
2008-11-18 12.61 12.66 11.72 12.14 415822
2008-11-19 12.15 12.23 11.41 11.41 290536
2008-11-20 11.30 11.45 10.88 11.01 554537
2008-11-21 11.22 12.21 10.50 12.15 566280
2008-11-24 12.44 12.97 12.14 12.72 394492
2008-11-25 12.96 12.96 11.84 12.07 394320
2008-11-26 11.86 12.70 11.81 12.67 322514
2008-11-28 12.55 12.68 12.32 12.63 91458
2008-12-01 12.36 12.62 11.54 11.54 282861
2008-12-02 11.41 12.22 11.41 12.22 226353
2008-12-03 11.94 12.67 11.90 12.57 375208
2008-12-04 12.39 12.96 12.39 12.81 507041
2008-12-05 12.63 13.34 12.46 13.33 336277
2008-12-08 13.57 14.00 13.41 13.92 271850
2008-12-09 13.71 14.27 13.47 13.93 388755
2008-12-10 13.99 14.47 13.85 13.89 299142
2008-12-11 13.81 13.85 12.81 12.91 523100
2008-12-12 12.71 13.06 12.57 12.71 430117
2008-12-15 12.88 12.88 11.95 12.14 511497
2008-12-16 12.29 12.72 12.14 12.60 419608
2008-12-17 12.50 12.57 12.19 12.26 337926
2008-12-18 12.20 12.29 11.82 11.98 562185
2008-12-19 12.21 12.48 12.05 12.14 496389
2008-12-22 12.15 12.29 11.55 11.64 382058
2008-12-23 11.89 11.97 10.98 11.22 406318
2008-12-24 11.25 11.35 11.09 11.31 74452
2008-12-26 11.37 11.37 11.13 11.35 115155
2008-12-29 11.41 11.41 11.03 11.38 300638
2008-12-30 11.48 11.55 11.37 11.53 318654
2008-12-31 11.57 12.16 11.55 11.98 259943
2009-01-02 12.11 12.11 11.89 11.99 185991
2009-01-05 12.00 12.00 11.51 11.62 317343
2009-01-06 11.71 11.76 11.56 11.68 215478
2009-01-07 11.50 11.67 11.35 11.51 231348
2009-01-08 11.52 11.60 11.37 11.57 274134
2009-01-09 11.52 11.92 11.35 11.64 540792
2009-01-12 11.61 11.82 11.57 11.76 366663
2009-01-13 11.72 12.26 11.67 12.03 561694
2009-01-14 11.84 11.95 11.60 11.79 206944
2009-01-15 11.77 12.00 11.52 11.90 252831
2009-01-16 12.00 12.23 11.91 12.17 229885
2009-01-20 11.96 12.04 11.75 11.91 336384
2009-01-21 11.94 12.48 11.92 12.48 259908
2009-01-22 12.16 12.37 12.00 12.17 172901
2009-01-23 11.89 12.38 11.83 12.18 291106
2009-01-26 12.16 12.72 12.13 12.67 202946
2009-01-27 12.67 12.88 12.56 12.76 201275
2009-01-28 12.92 13.06 12.76 12.97 140994
2009-01-29 12.74 13.06 12.67 12.92 255533
2009-01-30 13.05 13.13 12.50 12.59 261539
2009-02-02 12.46 12.82 12.40 12.74 226179
2009-02-03 12.78 12.85 12.52 12.81 173999
2009-02-04 12.80 13.10 12.60 12.68 179243
2009-02-05 12.62 13.16 12.59 13.08 264396
2009-02-06 13.01 13.39 12.92 13.28 133006
2009-02-09 13.19 13.50 12.92 13.07 224247
2009-02-10 13.04 13.26 12.75 12.80 418987
2009-02-11 12.83 13.03 12.77 12.89 237095
2009-02-12 12.74 13.13 12.59 13.09 224891
2009-02-13 13.14 13.34 13.06 13.23 277224
2009-02-17 12.87 13.06 12.73 12.90 406722
2009-02-18 12.98 13.02 12.46 12.62 362937
2009-02-19 12.88 13.04 12.74 13.01 273765
2009-02-20 12.75 12.89 12.41 12.69 438305
2009-02-23 12.74 12.88 12.38 12.40 390640
2009-02-24 12.61 13.27 12.61 13.05 387240
2009-02-25 12.98 13.32 12.54 13.07 370565
2009-02-26 13.24 14.10 13.24 13.64 947176
2009-02-27 13.49 13.96 13.42 13.61 434614
2009-03-02 13.32 13.68 13.22 13.28 456260
2009-03-03 13.42 13.45 13.12 13.14 395893
2009-03-04 13.32 13.58 13.07 13.09 500349
2009-03-05 12.92 13.02 12.69 12.76 404450
2009-03-06 12.86 12.90 12.48 12.66 332858
2009-03-09 12.56 12.78 12.17 12.19 458787
2009-03-10 12.45 12.59 12.29 12.47 385300
2009-03-11 12.59 12.61 12.38 12.49 362166
2009-03-12 12.45 12.72 12.33 12.71 565582
2009-03-13 12.75 12.75 12.59 12.66 296653
2009-03-16 12.79 12.79 12.21 12.24 323497
2009-03-17 12.23 12.42 11.90 12.41 420934
2009-03-18 12.35 13.20 12.30 12.92 559035
2009-03-19 13.03 13.10 12.86 12.93 220420
2009-03-20 12.91 13.14 12.52 12.57 294583
2009-03-23 12.87 13.22 12.76 13.22 303580
2009-03-24 13.06 13.31 12.98 13.05 284104
2009-03-25 13.12 13.47 13.06 13.46 337260
2009-03-26 13.59 14.15 13.50 14.14 377788
2009-03-27 14.01 14.15 13.88 13.92 318117
2009-03-30 13.65 13.96 13.38 13.92 268156
2009-03-31 14.06 14.79 13.90 14.63 1130595
2009-04-01 14.44 14.83 14.17 14.72 599197
2009-04-02 14.94 15.25 14.69 14.77 312515
2009-04-03 14.81 14.99 14.66 14.90 143046
2009-04-06 14.74 14.82 14.39 14.64 178524
2009-04-07 14.46 14.73 14.18 14.27 199834
2009-04-08 14.28 14.81 14.24 14.81 295063
2009-04-09 15.00 15.27 14.85 15.27 332221
2009-04-13 15.12 15.66 14.96 15.56 285855
2009-04-14 15.28 15.28 14.93 15.08 317666
2009-04-15 15.05 15.24 14.73 15.22 233145
2009-04-16 15.32 15.69 15.18 15.52 256091
2009-04-17 15.57 15.63 15.32 15.43 288344
2009-04-20 15.31 15.38 15.01 15.22 252172
2009-04-21 15.14 15.64 15.08 15.61 290759
2009-04-22 15.41 15.69 15.32 15.37 301795
2009-04-23 15.43 15.51 15.05 15.41 325432
2009-04-24 15.52 15.79 15.38 15.53 296565
2009-04-27 15.47 15.60 15.08 15.10 464756
2009-04-28 16.00 17.76 15.45 17.00 1760114
2009-04-29 17.35 17.37 16.93 17.05 616102
2009-04-30 17.16 17.16 16.50 16.50 556572
2009-05-01 16.56 16.65 16.32 16.45 407139
2009-05-04 16.63 17.53 16.48 16.80 517010
2009-05-05 16.75 16.84 16.36 16.62 356604
2009-05-06 16.76 16.84 16.13 16.42 243487
2009-05-07 16.55 16.62 15.57 15.70 362949
2009-05-08 15.90 16.14 15.60 15.78 223011
2009-05-11 15.60 16.00 15.53 15.83 240288
2009-05-12 16.21 16.21 15.91 16.14 412094
2009-05-13 15.93 16.03 15.60 15.62 324945
2009-05-14 15.64 16.00 15.50 15.69 216412
2009-05-15 15.89 16.42 15.57 16.32 353930
2009-05-18 16.47 16.88 16.42 16.88 393398
2009-05-19 16.90 17.05 16.66 16.85 326695
2009-05-20 17.02 17.18 16.62 16.65 234751
2009-05-21 16.68 16.71 16.15 16.40 198730
2009-05-22 16.53 16.83 16.34 16.40 135085
2009-05-26 16.46 17.02 16.46 17.00 370397
2009-05-27 17.05 17.13 16.76 16.84 262440
2009-05-28 16.88 17.02 16.50 16.74 226925
2009-05-29 16.74 16.84 16.58 16.80 203243
2009-06-01 16.81 17.17 16.67 16.87 327615
2009-06-02 16.55 17.03 16.50 16.91 313416
2009-06-03 16.86 17.06 16.76 17.06 183245
2009-06-04 17.14 17.15 16.73 17.04 174469
2009-06-05 17.06 17.18 16.87 16.94 135633
2009-06-08 16.86 17.00 16.67 16.82 118487
2009-06-09 16.85 16.93 16.55 16.55 194977
2009-06-10 17.12 17.12 16.05 16.37 440536
2009-06-11 16.30 16.77 16.29 16.61 243525
2009-06-12 16.46 16.94 16.39 16.93 164704
2009-06-15 16.66 16.75 16.10 16.33 286814
2009-06-16 16.32 16.48 15.89 15.89 190843
2009-06-17 15.95 16.41 15.95 16.27 149978
2009-06-18 16.21 16.50 16.10 16.15 178561
2009-06-19 16.31 16.44 16.05 16.08 218402
2009-06-22 16.03 16.03 15.42 15.42 253774
2009-06-23 15.48 15.67 15.19 15.22 179073
2009-06-24 15.30 15.47 15.08 15.18 280437
2009-06-25 15.20 15.58 15.04 15.58 171848
2009-06-26 15.53 15.59 15.32 15.37 579553
2009-06-29 15.29 15.66 15.29 15.57 187202
2009-06-30 15.54 15.77 15.54 15.62 215726
2009-07-01 15.76 15.76 15.48 15.50 299301
2009-07-02 15.33 15.49 15.04 15.13 428794
2009-07-06 15.17 15.42 15.13 15.39 302503
2009-07-07 15.35 15.42 15.18 15.21 212390
2009-07-08 15.32 15.60 15.23 15.55 346484
2009-07-09 15.51 15.72 15.49 15.55 151703
2009-07-10 15.39 15.65 15.36 15.56 154704
2009-07-13 15.49 15.74 15.16 15.68 125765
2009-07-14 15.71 15.87 15.33 15.49 148956
2009-07-15 15.55 16.06 15.55 16.02 200826
2009-07-16 15.90 16.23 15.90 16.21 113012
2009-07-17 16.26 16.33 16.01 16.27 117890
2009-07-20 16.63 16.98 16.26 16.57 238113
2009-07-21 16.77 16.92 16.56 16.83 160627
2009-07-22 16.80 17.33 16.71 17.20 256271
2009-07-23 17.20 17.37 17.10 17.13 193102
2009-07-24 16.96 17.15 16.90 17.13 69216
2009-07-27 17.05 17.13 16.66 16.79 163659
2009-07-28 16.81 16.92 16.48 16.80 112586
2009-07-29 16.66 17.04 16.59 16.94 302780
2009-07-30 17.03 17.34 15.71 16.02 737725
2009-07-31 15.93 15.99 15.35 15.40 904133
2009-08-03 15.46 15.60 15.09 15.42 289661
2009-08-04 15.32 15.64 15.30 15.55 241047
2009-08-05 15.68 15.69 15.30 15.32 501920
2009-08-06 15.42 15.47 15.14 15.21 232693
2009-08-07 15.27 15.44 15.19 15.26 218949
2009-08-10 15.30 15.40 15.16 15.32 205435
2009-08-11 15.37 15.37 14.51 14.63 333195
2009-08-12 14.75 15.62 14.75 15.45 381365
2009-08-13 15.60 15.68 15.20 15.58 178203
2009-08-14 15.52 15.69 15.27 15.68 226647
2009-08-17 15.38 15.64 15.33 15.63 252882
2009-08-18 15.63 15.68 15.26 15.28 256824
2009-08-19 14.98 15.54 14.96 15.52 179311
2009-08-20 15.56 15.78 15.50 15.75 180135
2009-08-21 15.76 16.00 15.69 15.94 154781
2009-08-24 15.94 16.11 15.84 15.91 132942
2009-08-25 15.90 15.96 15.64 15.67 172030
2009-08-26 15.61 15.67 15.42 15.49 147541
2009-08-27 15.41 15.62 15.21 15.59 136821
2009-08-28 15.66 15.70 15.15 15.18 121691
2009-08-31 15.10 15.27 14.99 15.23 200758
2009-09-01 15.10 15.57 15.01 15.48 200812
2009-09-02 15.41 15.56 15.03 15.08 176109
2009-09-03 15.26 15.46 14.84 15.45 134943
2009-09-04 15.42 15.94 15.32 15.78 139347
2009-09-08 15.85 15.93 15.61 15.82 80632
2009-09-09 15.82 16.06 15.75 15.94 82115
2009-09-10 15.91 16.02 15.82 15.97 60926
2009-09-11 15.94 15.94 15.77 15.84 99889
2009-09-14 15.89 15.95 15.76 15.79 78068
2009-09-15 15.79 15.98 15.73 15.91 99212
2009-09-16 15.94 16.23 15.77 16.23 85974
2009-09-17 16.24 16.40 16.09 16.40 121786
2009-09-18 16.22 16.61 16.22 16.50 288677
2009-09-21 16.40 16.67 16.37 16.55 105710
2009-09-22 16.61 16.97 16.46 16.89 241519
2009-09-23 16.86 17.00 16.75 16.76 1028857
2009-09-24 16.87 16.90 16.53 16.68 418060
2009-09-25 16.59 16.98 16.59 16.94 259615
2009-09-28 16.99 17.41 16.94 17.37 333930
2009-09-29 17.49 17.62 17.33 17.35 187276
2009-09-30 17.41 17.62 16.94 17.09 174259
2009-10-01 17.06 17.06 16.79 16.89 257669
2009-10-02 16.80 17.12 16.76 16.92 133931
2009-10-05 16.96 17.13 16.81 17.00 165530
2009-10-06 17.04 17.25 16.99 17.13 251188
2009-10-07 17.03 17.19 17.01 17.10 99124
2009-10-08 17.18 17.27 17.11 17.18 309869
2009-10-09 17.22 17.43 17.21 17.29 174989
2009-10-12 17.40 17.54 17.31 17.38 216820
2009-10-13 17.37 17.80 17.31 17.79 170149
2009-10-14 17.99 18.18 17.86 18.08 241261
2009-10-15 18.01 18.23 17.97 18.12 161210
2009-10-16 18.05 18.31 17.87 18.24 192701
2009-10-19 18.30 18.36 17.94 18.05 183426
2009-10-20 18.13 18.18 17.79 18.11 143231
2009-10-21 18.15 18.55 18.11 18.41 304523
2009-10-22 18.37 18.57 18.20 18.57 153272
2009-10-23 18.61 18.76 18.37 18.48 156971
2009-10-26 18.55 18.76 18.43 18.62 197647
2009-10-27 18.65 18.78 18.45 18.49 315828
2009-10-28 18.34 18.70 17.71 17.94 384128
2009-10-29 17.71 19.18 17.71 19.03 424283
2009-10-30 18.97 19.22 18.74 19.02 309588
2009-11-02 19.18 19.40 18.62 18.70 329003
2009-11-03 18.63 19.00 18.50 19.00 319188
2009-11-04 19.10 19.15 18.83 18.92 480804
2009-11-05 19.05 19.37 19.00 19.33 236937
2009-11-06 19.23 19.55 19.16 19.33 168273
2009-11-09 19.25 19.68 19.25 19.57 283329
2009-11-10 19.54 19.86 19.47 19.69 208275
2009-11-11 19.71 20.10 19.71 19.99 244478
2009-11-12 20.00 20.06 19.61 19.64 176350
2009-11-13 19.67 19.87 19.40 19.79 198395
2009-11-16 19.99 20.22 19.80 20.06 177005
2009-11-17 20.04 20.27 19.94 20.22 88040
2009-11-18 20.21 20.78 20.16 20.76 180812
2009-11-19 20.68 20.72 20.16 20.33 157712
2009-11-20 20.30 20.44 20.15 20.40 129603
2009-11-23 20.67 20.91 20.67 20.88 244498
2009-11-24 20.86 20.86 20.40 20.57 139402
2009-11-25 20.60 20.68 20.32 20.39 96278
2009-11-27 20.10 21.09 19.94 19.99 72909
2009-11-30 19.90 20.06 19.53 19.98 151811
2009-12-01 20.18 20.50 20.01 20.43 161542
2009-12-02 19.96 20.66 19.39 19.48 486484
2009-12-03 19.50 19.58 18.95 19.00 356987
2009-12-04 19.22 19.61 18.90 19.09 429603
2009-12-07 18.97 19.12 18.48 18.94 270688
2009-12-08 18.92 19.39 18.50 19.17 171799
2009-12-09 19.14 19.23 18.83 19.15 129404
2009-12-10 19.13 19.25 18.82 18.90 222206
2009-12-11 19.03 19.09 18.83 19.00 142599
2009-12-14 19.04 19.17 18.89 19.17 214921
2009-12-15 19.10 19.70 19.10 19.20 205560
2009-12-16 19.21 19.36 18.99 19.19 217607
2009-12-17 19.10 19.18 18.58 18.65 270133
2009-12-18 18.77 19.05 18.60 18.93 274615
2009-12-21 19.07 19.19 18.88 19.04 147189
2009-12-22 19.16 19.19 18.95 19.07 230536
2009-12-23 19.10 19.32 19.02 19.30 277856
2009-12-24 19.36 20.03 19.35 19.97 240598
2009-12-28 20.08 20.58 20.05 20.46 197471
2009-12-29 20.56 20.65 20.50 20.56 105092
2009-12-30 20.55 20.69 20.17 20.38 189665
2009-12-31 20.36 20.46 19.90 19.91 97989
2010-01-04 20.05 20.31 20.05 20.30 175283
2010-01-05 20.22 21.36 20.02 20.78 416652
2010-01-06 20.80 21.52 20.70 20.77 274563
2010-01-07 20.69 20.84 20.35 20.50 164086
2010-01-08 20.40 20.74 20.40 20.74 68937
2010-01-11 20.76 20.76 20.38 20.51 152347
2010-01-12 20.31 20.65 20.08 20.18 138169
2010-01-13 20.18 20.34 19.97 20.16 161377
2010-01-14 20.20 20.53 20.15 20.44 116868
2010-01-15 20.58 20.59 20.02 20.48 238111
2010-01-19 20.57 20.83 20.24 20.64 219849
2010-01-20 20.58 20.58 19.62 20.02 187608
2010-01-21 20.10 20.22 19.47 19.53 218484
2010-01-22 19.46 19.70 18.92 19.02 168645
2010-01-25 19.18 19.20 18.86 19.02 126277
2010-01-26 18.91 19.11 18.63 18.98 223392
2010-01-27 18.87 19.21 18.77 19.12 111384
2010-01-28 19.11 19.12 18.59 18.77 151660
2010-01-29 18.79 18.95 18.70 18.73 191297
2010-02-01 18.80 19.00 18.53 19.00 230399
2010-02-02 18.97 19.10 18.75 18.86 223592
2010-02-03 18.79 19.00 18.79 18.86 219234
2010-02-04 18.80 18.80 18.56 18.75 177554
2010-02-05 18.83 18.84 18.32 18.79 247288
2010-02-08 18.77 18.85 18.46 18.50 190749
2010-02-09 18.63 18.76 18.43 18.72 90007
2010-02-10 18.64 18.80 18.46 18.72 85511
2010-02-11 18.65 18.97 18.48 18.88 108013
2010-02-12 18.68 19.03 18.60 19.00 180462
2010-02-16 19.10 19.18 18.97 19.18 66480
2010-02-17 19.28 19.51 19.16 19.51 109067
2010-02-18 19.55 19.64 19.22 19.36 155839
2010-02-19 19.32 19.42 19.11 19.26 92523
2010-02-22 19.25 19.42 19.18 19.38 59502
2010-02-23 19.38 19.52 19.27 19.40 143981
2010-02-24 19.59 19.85 19.40 19.63 79970
2010-02-25 18.84 18.84 18.21 18.52 418829
2010-02-26 18.48 18.48 18.02 18.16 342721
2010-03-01 17.90 18.78 17.13 18.73 329053
2010-03-02 18.71 18.85 18.53 18.63 344158
2010-03-03 18.70 18.72 18.47 18.48 223131
2010-03-04 18.57 18.67 18.48 18.66 306836
2010-03-05 18.70 19.13 18.64 19.03 183197
2010-03-08 19.04 19.23 18.97 19.04 153728
2010-03-09 19.07 19.27 18.89 18.94 262463
2010-03-10 18.88 19.21 18.79 19.03 190061
2010-03-11 19.00 19.00 18.89 18.97 158241
2010-03-12 19.03 19.09 18.85 18.96 267278
2010-03-15 19.01 19.25 18.90 19.15 106163
2010-03-16 19.21 19.24 19.00 19.19 103621
2010-03-17 19.22 19.39 19.18 19.20 108180
2010-03-18 19.12 19.26 19.05 19.08 86666
2010-03-19 19.17 19.21 18.95 19.13 146135
2010-03-22 19.00 19.30 19.00 19.28 89816
2010-03-23 19.27 19.42 19.07 19.39 62830
2010-03-24 19.37 19.37 19.10 19.15 166490
2010-03-25 19.27 19.30 18.84 18.90 136818
2010-03-26 19.01 19.03 18.85 19.03 99088
2010-03-29 19.03 19.10 18.70 19.06 133552
2010-03-30 19.02 19.22 18.81 18.97 107029
2010-03-31 18.86 19.01 18.73 18.74 215262
2010-04-01 18.80 18.95 18.66 18.90 591646
2010-04-05 18.92 19.11 18.87 19.06 92028
2010-04-06 19.04 19.16 18.94 18.98 169767
2010-04-07 18.91 19.02 18.75 18.85 170864
2010-04-08 18.75 18.91 18.73 18.78 255076
2010-04-09 18.53 18.89 18.50 18.86 121145
2010-04-12 18.82 19.05 18.78 18.88 113681
2010-04-13 18.80 18.96 18.72 18.92 103419
2010-04-14 18.94 18.99 18.60 18.97 191589
2010-04-15 18.91 18.99 18.84 18.99 125506
2010-04-16 19.00 19.01 18.76 18.85 143767
2010-04-19 18.76 18.88 18.61 18.80 125980
2010-04-20 18.92 18.96 18.77 18.88 85622
2010-04-21 18.84 18.95 18.75 18.95 106129
2010-04-22 18.81 19.61 18.76 19.60 189144
2010-04-23 19.52 19.83 19.52 19.83 121382
2010-04-26 19.77 19.79 19.34 19.37 111433
2010-04-27 19.29 19.54 19.16 19.20 104759
2010-04-28 19.22 19.25 18.94 19.00 83273
2010-04-29 18.49 18.51 17.34 17.47 653614
2010-04-30 17.42 17.58 17.04 17.04 408697
2010-05-03 17.06 17.28 17.06 17.27 346317
2010-05-04 17.16 17.45 16.95 17.38 382159
2010-05-05 17.31 17.46 17.16 17.22 177296
2010-05-06 17.20 17.40 16.58 17.00 395210
2010-05-07 17.02 17.07 16.30 16.41 488664
2010-05-10 16.97 17.05 16.82 16.99 203592
2010-05-11 16.91 17.35 16.91 17.10 268761
2010-05-12 17.11 17.32 16.95 17.21 235692
2010-05-13 17.13 17.30 17.05 17.16 112689
2010-05-14 17.02 17.13 16.90 17.00 152706
2010-05-17 17.09 17.22 16.74 17.00 150003
2010-05-18 17.15 17.20 16.86 17.00 133574
2010-05-19 17.00 17.28 16.84 16.98 361855
2010-05-20 16.62 16.75 16.05 16.05 203128
2010-05-21 15.99 16.54 15.91 16.36 233832
2010-05-24 16.30 16.33 15.99 16.02 196906
2010-05-25 15.87 16.11 15.79 16.08 431384
2010-05-26 16.11 16.45 16.04 16.12 322970
2010-05-27 16.41 16.54 16.28 16.53 114254
2010-05-28 16.37 16.46 16.16 16.23 170310
2010-06-01 16.14 16.43 16.01 16.05 220633
2010-06-02 16.09 16.20 15.80 16.20 196950
2010-06-03 16.17 16.69 16.15 16.58 117351
2010-06-04 16.26 16.33 15.96 16.02 228361
2010-06-07 16.05 16.26 15.96 15.99 217318
2010-06-08 16.02 16.22 15.98 16.16 250771
2010-06-09 16.22 16.35 16.01 16.05 125221
2010-06-10 16.25 16.35 16.06 16.28 123040
2010-06-11 16.17 16.47 16.17 16.47 91834
2010-06-14 16.63 16.66 16.31 16.34 95054
2010-06-15 16.44 16.67 16.34 16.61 75054
2010-06-16 16.45 16.74 16.45 16.69 67009
2010-06-17 16.68 16.92 16.63 16.69 57329
2010-06-18 16.81 16.81 16.42 16.44 206392
2010-06-21 16.65 16.73 16.38 16.47 90863
2010-06-22 16.50 16.79 16.27 16.29 115094
2010-06-23 16.32 16.53 16.17 16.42 76122
2010-06-24 16.31 16.48 16.25 16.30 110230
2010-06-25 16.31 16.57 16.30 16.49 215046
2010-06-28 16.23 16.25 15.83 16.04 525932
2010-06-29 15.77 15.79 15.49 15.65 307794
2010-06-30 15.69 15.95 15.44 15.52 272617
2010-07-01 15.49 15.82 15.14 15.64 710404
2010-07-02 15.73 15.73 15.45 15.50 162347
2010-07-06 15.73 15.83 15.00 15.09 333801
2010-07-07 15.18 15.25 15.00 15.20 394651
2010-07-08 15.30 15.38 15.10 15.34 270553
2010-07-09 15.29 15.44 15.11 15.43 195089
2010-07-12 15.36 15.53 15.25 15.45 101143
2010-07-13 15.61 16.16 15.56 16.10 185858
2010-07-14 16.05 16.21 16.00 16.11 76639
2010-07-15 16.14 16.18 15.77 15.95 110000
2010-07-16 15.84 16.00 15.51 15.56 172763
2010-07-19 15.64 15.70 15.50 15.59 123266
2010-07-20 15.41 15.51 15.23 15.44 269372
2010-07-21 15.53 15.57 15.19 15.20 177331
2010-07-22 15.35 15.80 15.30 15.78 166821
2010-07-23 15.69 16.14 15.63 15.97 165355
2010-07-26 16.05 16.19 15.75 16.16 249516
2010-07-27 16.25 16.42 16.04 16.30 171387
2010-07-28 16.29 16.34 15.97 16.01 103509
2010-07-29 16.04 16.89 16.01 16.88 338812
2010-07-30 16.72 16.85 16.42 16.43 222396
2010-08-02 16.55 17.06 16.55 16.97 252495
2010-08-03 16.87 17.15 16.79 17.02 168771
2010-08-04 16.97 17.78 16.97 17.69 240847
2010-08-05 17.50 17.62 17.45 17.55 164605
2010-08-06 17.35 17.63 17.30 17.58 138914
2010-08-09 17.70 18.01 17.67 17.95 134662
2010-08-10 17.80 17.91 17.63 17.83 158080
2010-08-11 17.52 17.52 17.12 17.16 191194
2010-08-12 16.99 17.19 16.86 17.08 185391
2010-08-13 17.00 17.10 16.88 16.90 152086
2010-08-16 16.79 17.21 16.66 17.18 109930
2010-08-17 17.34 17.69 17.23 17.52 131175
2010-08-18 17.54 17.87 17.42 17.79 179189
2010-08-19 17.68 17.77 17.46 17.52 203260
2010-08-20 17.39 17.78 17.39 17.73 138285
2010-08-23 17.87 17.90 17.60 17.64 91297
2010-08-24 17.44 17.62 17.26 17.42 156189
2010-08-25 17.31 17.68 17.07 17.63 204800
2010-08-26 17.66 17.81 17.48 17.50 99132
2010-08-27 17.62 17.97 17.46 17.84 187336
2010-08-30 17.68 17.75 17.29 17.30 199557
2010-08-31 17.24 17.49 17.11 17.31 171914
2010-09-01 17.55 17.99 17.44 17.96 174932
2010-09-02 17.89 18.17 17.85 18.12 114749
2010-09-03 18.29 18.53 18.23 18.53 101050
2010-09-07 18.61 18.61 18.30 18.33 125490
2010-09-08 18.39 18.60 18.30 18.52 64361
2010-09-09 18.74 18.74 18.43 18.63 68850
2010-09-10 18.69 18.91 18.63 18.88 110074
2010-09-13 18.96 19.34 18.87 19.20 205919
2010-09-14 19.13 19.34 18.94 19.17 136425
2010-09-15 19.15 19.16 18.92 19.08 182792
2010-09-16 19.07 19.26 18.75 19.21 151748
2010-09-17 19.35 19.76 19.20 19.71 307937
2010-09-20 19.73 20.00 19.55 19.84 261220
2010-09-21 19.82 19.86 19.59 19.59 152842
2010-09-22 19.56 19.76 19.49 19.55 135204
2010-09-23 19.39 19.58 19.25 19.25 137216
2010-09-24 19.50 19.92 19.40 19.92 142672
2010-09-27 19.92 19.96 19.60 19.82 111583
2010-09-28 19.92 19.92 19.47 19.73 1183303
2010-09-29 19.75 20.28 19.67 20.22 244611
2010-09-30 20.41 20.46 19.89 20.16 241908
2010-10-01 20.33 20.50 20.06 20.45 140022
2010-10-04 20.33 20.61 19.96 20.09 116317
2010-10-05 20.32 20.56 20.17 20.54 151915
2010-10-06 20.45 20.63 20.21 20.41 163834
2010-10-07 20.55 20.58 20.32 20.46 80840
2010-10-08 20.45 20.58 20.19 20.46 137064
2010-10-11 20.41 20.54 20.29 20.32 60052
2010-10-12 20.25 20.30 20.03 20.24 79603
2010-10-13 20.33 20.62 20.21 20.49 182297
2010-10-14 20.41 20.80 20.41 20.66 112689
2010-10-15 20.75 20.76 20.45 20.60 142983
2010-10-18 20.63 20.97 20.51 20.96 108630
2010-10-19 20.77 21.09 20.67 21.00 274765
2010-10-20 21.00 21.28 20.95 21.07 279722
2010-10-21 21.21 21.35 21.06 21.27 349246
2010-10-22 21.38 21.92 21.30 21.89 494557
2010-10-25 22.00 22.18 21.90 22.02 217182
2010-10-26 21.81 22.19 21.81 21.87 155116
2010-10-27 21.69 21.95 21.61 21.87 194219
2010-10-28 19.49 20.37 19.49 20.12 633612
2010-10-29 20.01 20.65 19.78 20.41 255958
2010-11-01 20.41 20.68 19.97 20.15 213527
2010-11-02 20.27 20.71 20.27 20.58 161924
2010-11-03 20.50 20.61 20.17 20.40 122368
2010-11-04 20.61 20.80 20.38 20.71 247393
2010-11-05 20.77 20.77 20.36 20.66 111026
2010-11-08 20.62 20.81 20.58 20.75 89132
2010-11-09 20.81 20.86 20.44 20.55 124244
2010-11-10 20.61 20.68 20.46 20.51 295477
2010-11-11 20.16 20.43 19.85 20.41 283500
2010-11-12 20.20 20.61 20.17 20.25 135847
2010-11-15 20.32 20.75 20.13 20.47 111273
2010-11-16 20.31 20.43 19.99 20.04 200945
2010-11-17 20.01 20.13 19.95 20.07 89956
2010-11-18 20.24 20.57 20.08 20.18 209445
2010-11-19 20.05 20.63 20.00 20.50 182072
2010-11-22 20.39 20.98 20.16 20.91 131413
2010-11-23 20.69 20.81 20.49 20.70 61744
2010-11-24 20.85 21.16 20.83 20.98 106269
2010-11-26 20.85 20.93 20.73 20.73 74397
2010-11-29 20.57 20.78 20.29 20.74 106979
2010-11-30 20.55 20.65 20.31 20.41 271221
2010-12-01 20.58 20.68 20.37 20.46 318716
2010-12-02 20.49 20.93 20.45 20.91 114560
2010-12-03 20.79 21.17 20.79 21.10 102763
2010-12-06 21.10 21.32 21.09 21.27 118291
2010-12-07 21.50 21.77 21.45 21.50 203192
2010-12-08 21.54 21.66 21.43 21.47 247418
2010-12-09 21.55 21.56 21.34 21.48 134891
2010-12-10 21.53 21.58 21.28 21.53 153327
2010-12-13 21.58 21.58 21.31 21.31 159840
2010-12-14 21.40 21.46 21.12 21.30 112598
2010-12-15 21.23 21.50 21.09 21.11 191790
2010-12-16 21.10 21.44 20.97 21.35 123034
2010-12-17 21.36 21.52 21.12 21.52 388545
2010-12-20 21.50 21.59 21.33 21.34 220848
2010-12-21 21.36 21.41 21.29 21.37 84894
2010-12-22 21.35 21.35 21.26 21.29 71173
2010-12-23 21.24 21.39 21.18 21.28 56809
2010-12-27 21.25 21.43 21.15 21.35 61543
2010-12-28 21.35 21.47 21.19 21.35 97476
2010-12-29 21.43 21.47 21.14 21.25 54388
2010-12-30 21.18 21.39 21.12 21.20 59651
2010-12-31 21.20 21.21 20.75 20.76 124316
2011-01-03 20.94 21.02 20.62 20.72 235716
2011-01-04 20.70 20.79 20.28 20.46 242749
2011-01-05 20.42 20.60 20.28 20.44 222151
2011-01-06 20.38 20.45 20.19 20.35 203485
2011-01-07 20.35 20.44 19.99 20.36 216559
2011-01-10 20.27 20.53 20.21 20.45 266719
2011-01-11 20.52 20.84 20.48 20.61 130814
2011-01-12 20.75 20.93 20.59 20.80 115825
2011-01-13 20.76 20.86 20.68 20.80 89810
2011-01-14 20.81 21.27 20.66 21.22 233662
2011-01-18 21.14 21.17 20.75 20.93 135825
2011-01-19 20.92 21.01 20.58 20.60 90821
2011-01-20 20.50 20.57 20.26 20.28 249794
2011-01-21 20.33 20.54 20.14 20.33 169073
2011-01-24 20.33 20.52 20.21 20.34 138944
2011-01-25 20.23 20.46 20.20 20.42 100578
2011-01-26 20.45 21.02 20.34 20.89 239999
2011-01-27 20.92 21.17 20.86 21.08 243087
2011-01-28 21.10 21.26 20.68 20.69 182720
2011-01-31 20.75 20.90 20.53 20.75 96429
2011-02-01 20.86 21.45 20.86 21.23 198219
2011-02-02 21.15 21.48 21.06 21.36 160241
2011-02-03 21.39 21.46 21.01 21.32 46332
2011-02-04 21.33 21.33 21.04 21.25 53133
2011-02-07 21.23 21.55 21.20 21.40 115354
2011-02-08 21.35 21.44 21.18 21.44 31319
2011-02-09 21.34 21.46 20.98 21.04 63942
2011-02-10 20.88 21.01 20.80 20.99 90132
2011-02-11 20.89 21.20 20.78 21.20 51851
2011-02-14 21.14 21.37 21.06 21.23 60366
2011-02-15 21.14 21.24 21.06 21.11 95884
2011-02-16 21.19 21.28 21.15 21.25 33556
2011-02-17 21.23 21.38 21.12 21.26 155563
2011-02-18 21.26 21.33 21.06 21.25 75021
2011-02-22 21.07 21.32 20.96 21.11 126059
2011-02-23 21.25 21.25 20.69 20.72 187684
2011-02-24 20.99 22.57 20.75 22.01 590721
2011-02-25 22.30 22.38 21.29 21.97 324723
2011-02-28 22.15 22.15 21.89 22.12 412856
2011-03-01 22.16 22.52 21.92 22.20 243422
2011-03-02 21.58 22.43 21.55 22.17 181204
2011-03-03 22.36 22.91 22.36 22.85 153014
2011-03-04 22.90 23.06 22.68 23.03 264303
2011-03-07 23.00 23.07 22.63 22.68 200726
2011-03-08 22.63 23.09 22.46 22.97 161478
2011-03-09 22.91 23.28 22.63 23.06 96892
2011-03-10 22.49 22.71 22.29 22.35 163371
2011-03-11 22.26 22.69 21.99 22.53 103073
2011-03-14 22.22 22.68 22.22 22.50 132669
2011-03-15 22.01 22.50 22.00 22.30 111747
2011-03-16 22.19 22.41 21.95 22.13 166186
2011-03-17 22.45 22.45 22.06 22.07 113111
2011-03-18 22.24 22.48 22.11 22.46 201959
2011-03-21 22.63 23.04 22.63 22.97 68120
2011-03-22 22.95 23.04 22.86 22.98 51885
2011-03-23 22.90 23.16 22.82 23.15 213387
2011-03-24 23.25 23.45 23.19 23.37 112142
2011-03-25 23.37 23.73 23.37 23.59 200276
2011-03-28 23.64 23.70 23.47 23.55 133951
2011-03-29 23.53 23.77 23.47 23.55 122231
2011-03-30 23.66 23.73 23.52 23.65 107725
2011-03-31 23.65 23.75 23.53 23.71 151941
2011-04-01 23.87 24.16 23.76 24.04 180766
2011-04-04 24.04 24.41 24.04 24.38 123658
2011-04-05 24.30 24.40 24.14 24.21 80945
2011-04-06 24.33 24.50 24.15 24.33 67345
2011-04-07 24.31 24.51 24.08 24.12 66155
2011-04-08 24.17 24.39 23.85 23.92 77177
2011-04-11 23.88 23.97 23.62 23.73 61194
2011-04-12 23.66 23.70 23.26 23.26 49003
2011-04-13 23.42 23.48 23.09 23.34 112835
2011-04-14 23.28 23.71 23.28 23.65 154060
2011-04-15 23.60 24.04 23.42 23.85 307859
2011-04-18 23.50 23.58 23.25 23.45 59340
2011-04-19 23.54 23.62 23.13 23.29 79481
2011-04-20 23.55 23.84 23.55 23.77 145930
2011-04-21 23.91 23.96 23.62 23.82 139777
2011-04-25 23.75 23.91 23.66 23.70 130114
2011-04-26 23.73 23.96 23.72 23.85 188116
2011-04-27 23.83 24.17 23.83 24.15 99382
2011-04-28 24.04 24.59 23.98 24.55 117337
2011-04-29 24.20 24.96 24.12 24.79 132677
2011-05-02 24.83 25.19 24.59 24.63 155622
2011-05-03 24.57 24.63 24.22 24.45 154990
2011-05-04 24.50 24.57 24.25 24.27 104835
2011-05-05 24.17 24.65 24.06 24.16 112690
2011-05-06 24.32 24.48 23.90 23.99 135598
2011-05-09 23.96 24.37 23.85 24.23 85756
2011-05-10 24.37 24.72 24.31 24.70 82523
2011-05-11 24.63 24.76 24.36 24.47 74188
2011-05-12 24.33 24.99 24.20 24.90 61013
2011-05-13 24.87 24.98 24.63 24.66 127754
2011-05-16 24.51 24.65 24.12 24.13 134488
2011-05-17 23.98 24.30 23.91 24.20 80522
2011-05-18 24.25 24.50 24.16 24.43 103379
2011-05-19 24.61 24.82 24.45 24.75 204952
2011-05-20 24.70 24.91 24.53 24.72 126675
2011-05-23 24.32 24.52 24.00 24.01 192421
2011-05-24 23.99 24.20 23.93 24.09 191863
2011-05-25 24.06 24.57 24.03 24.41 97779
2011-05-26 24.29 24.58 24.29 24.54 126682
2011-05-27 24.59 24.69 24.54 24.60 61083
2011-05-31 24.78 25.42 24.78 25.41 319302
2011-06-01 25.33 25.44 25.23 25.32 353189
2011-06-02 25.00 25.48 24.98 25.41 243534
2011-06-03 25.06 25.17 24.86 25.02 275219
2011-06-06 25.02 25.12 24.74 24.78 223217
2011-06-07 24.97 25.00 24.66 24.70 168047
2011-06-08 24.61 24.65 24.29 24.46 361819
2011-06-09 24.56 24.56 24.33 24.46 429295
2011-06-10 24.31 24.48 23.95 24.17 410112
2011-06-13 24.22 24.54 24.11 24.15 273341
2011-06-14 24.30 24.63 24.27 24.50 165593
2011-06-15 24.29 24.44 23.98 24.08 263267
2011-06-16 24.08 24.47 23.86 24.04 213926
2011-06-17 24.07 24.29 23.97 24.15 347110
2011-06-20 24.15 24.60 24.15 24.60 120271
2011-06-21 24.78 25.46 24.65 25.42 160643
2011-06-22 25.25 25.64 25.25 25.59 176238
2011-06-23 25.31 26.33 25.08 26.25 256447
2011-06-24 26.28 26.46 26.01 26.15 397267
2011-06-27 26.20 26.72 26.14 26.70 143664
2011-06-28 26.75 27.03 26.62 27.01 155377
2011-06-29 27.07 27.07 26.68 26.91 152334
2011-06-30 27.03 27.14 26.75 26.78 158416
2011-07-01 26.83 27.11 26.67 27.04 206224
2011-07-05 27.00 27.24 26.92 27.20 205139
2011-07-06 27.10 27.30 27.02 27.13 314225
2011-07-07 27.37 27.56 27.20 27.36 192892
2011-07-08 27.07 27.24 26.81 27.01 339199
2011-07-11 26.74 26.95 26.59 26.66 113338
2011-07-12 26.58 26.83 26.45 26.58 107401
2011-07-13 26.70 27.10 26.62 26.78 95815
2011-07-14 26.85 26.97 26.32 26.35 175351
2011-07-15 26.41 26.52 26.00 26.44 210175
2011-07-18 26.40 26.52 26.06 26.27 112388
2011-07-19 26.52 27.02 26.52 27.00 157157
2011-07-20 26.85 27.14 26.43 26.55 84902
2011-07-21 26.63 26.79 26.40 26.55 122065
2011-07-22 26.56 26.74 26.45 26.46 102932
2011-07-25 26.24 26.35 25.85 25.97 96990
2011-07-26 25.99 25.99 25.70 25.78 54359
2011-07-27 25.64 25.64 25.03 25.38 201163
2011-07-28 25.83 25.83 24.81 25.46 180922
2011-07-29 25.12 25.94 24.78 25.49 218263
2011-08-01 25.85 26.38 25.58 26.32 244516
2011-08-02 26.11 26.64 25.50 25.55 280082
2011-08-03 25.58 25.99 24.89 25.78 181518
2011-08-04 25.49 25.77 24.71 24.71 213363
2011-08-05 25.00 25.98 24.21 25.17 361756
2011-08-08 24.57 25.21 23.16 23.17 343437
2011-08-09 23.74 24.34 22.15 24.18 466018
2011-08-10 24.47 24.47 22.96 23.04 372806
2011-08-11 23.20 23.98 23.10 23.63 380184
2011-08-12 23.82 24.41 23.49 24.28 264906
2011-08-15 24.48 24.97 24.41 24.97 135942
2011-08-16 24.71 24.88 24.21 24.66 202092
2011-08-17 24.81 25.41 24.75 25.05 199104
2011-08-18 24.19 24.19 23.04 23.15 372446
2011-08-19 22.75 23.51 22.57 22.62 248297
2011-08-22 23.13 23.26 22.50 22.91 179032
2011-08-23 23.00 23.65 23.00 23.50 371087
2011-08-24 23.35 24.37 23.35 23.60 328142
2011-08-25 23.78 23.90 23.16 23.21 273383
2011-08-26 23.09 23.65 22.65 23.50 405889
2011-08-29 23.75 24.20 23.75 24.19 332806
2011-08-30 24.12 25.08 24.07 24.85 356426
2011-08-31 25.03 25.50 24.96 25.23 264452
2011-09-01 25.19 25.65 25.12 25.38 462402
2011-09-02 24.84 25.28 24.34 24.34 296064
2011-09-06 23.55 23.79 23.27 23.69 365269
2011-09-07 24.06 24.37 23.86 24.34 254786
2011-09-08 24.23 24.82 24.18 24.33 270716
2011-09-09 24.18 24.73 23.96 24.21 334853
2011-09-12 23.90 24.59 23.70 24.58 254349
2011-09-13 24.76 24.93 24.52 24.76 230303
2011-09-14 24.99 25.39 24.56 25.10 176887
2011-09-15 25.27 25.45 24.90 25.39 123615
2011-09-16 25.55 25.55 25.18 25.50 253653
2011-09-19 25.01 25.52 24.85 25.23 103980
2011-09-20 25.37 25.61 25.07 25.09 187806
2011-09-21 25.14 25.52 24.45 24.50 130614
2011-09-22 23.87 24.30 23.56 23.86 317759
2011-09-23 23.84 24.21 23.50 24.15 294223
2011-09-26 24.35 24.80 24.03 24.77 175257
2011-09-27 25.25 25.78 25.25 25.58 207350
2011-09-28 25.55 25.78 25.14 25.16 162737
2011-09-29 25.60 25.82 25.39 25.81 252552
2011-09-30 25.45 25.93 25.23 25.28 193719
2011-10-03 25.16 25.62 24.31 24.31 283858
2011-10-04 24.07 26.36 24.00 26.24 335728
2011-10-05 26.27 27.33 26.06 26.75 318535
2011-10-06 26.84 26.99 26.44 26.61 269028
2011-10-07 26.70 26.70 25.92 26.08 246041
2011-10-10 26.50 26.76 26.23 26.75 268125
2011-10-11 26.63 27.37 26.52 27.27 170554
2011-10-12 27.49 27.91 27.34 27.70 453610
2011-10-13 27.72 27.88 27.60 27.77 411473
2011-10-14 28.10 28.34 27.55 28.33 256194
2011-10-17 28.10 28.30 27.80 27.93 183290
2011-10-18 28.02 28.95 27.60 28.71 227490
2011-10-19 28.58 28.99 27.96 28.09 140163
2011-10-20 28.10 28.15 27.37 27.96 136361
2011-10-21 28.32 28.59 28.07 28.59 140478
2011-10-24 28.64 29.42 28.50 29.12 209483
2011-10-25 28.82 29.12 28.31 28.35 155195
2011-10-26 28.73 28.73 27.79 28.48 240214
2011-10-27 29.51 32.80 29.33 31.98 813820
2011-10-28 32.05 32.94 32.05 32.21 485286
2011-10-31 31.31 32.00 30.99 31.57 328836
2011-11-01 30.37 31.44 30.37 31.01 340304
2011-11-02 31.28 31.86 31.10 31.84 195199
2011-11-03 32.00 32.93 31.37 32.65 397386
2011-11-04 32.39 32.53 31.71 31.85 218579
2011-11-07 31.83 31.99 30.93 31.53 231936
2011-11-08 31.82 32.06 31.29 32.00 218960
2011-11-09 31.25 31.87 30.75 30.83 415292
2011-11-10 31.23 31.96 30.85 31.07 154861
2011-11-11 31.93 32.66 31.93 32.51 174313
2011-11-14 32.51 32.76 32.28 32.38 245365
2011-11-15 32.12 32.58 31.77 32.44 283141
2011-11-16 32.14 32.41 31.42 31.56 174538
2011-11-17 31.52 31.99 30.99 31.24 143346
2011-11-18 31.25 31.51 30.87 31.19 125765
2011-11-21 30.73 30.97 30.38 30.40 125849
2011-11-22 30.50 30.74 29.92 30.26 131034
2011-11-23 29.92 30.20 29.11 29.17 135098
2011-11-25 29.10 29.37 28.74 28.75 99287
2011-11-28 29.71 30.33 29.69 30.00 183095
2011-11-29 30.04 30.27 29.73 29.97 162529
2011-11-30 30.97 32.10 30.67 32.05 330613
2011-12-01 31.88 32.06 31.02 31.05 181724
2011-12-02 31.52 31.67 30.78 30.83 131974
2011-12-05 31.26 31.59 30.95 31.18 286724
2011-12-06 31.20 31.36 30.86 31.26 159093
2011-12-07 31.13 31.13 30.42 30.87 102267
2011-12-08 30.66 30.82 30.10 30.47 158474
2011-12-09 30.62 32.27 30.52 32.02 339891
2011-12-12 31.64 31.64 30.75 31.12 153587
2011-12-13 31.30 31.67 30.49 30.52 172148
2011-12-14 30.33 30.46 29.47 29.52 175052
2011-12-15 29.95 29.99 29.42 29.72 113958
2011-12-16 29.93 30.32 29.41 29.76 378079
2011-12-19 30.09 30.37 29.19 29.24 192321
2011-12-20 29.84 30.65 29.84 30.63 210628
2011-12-21 30.47 30.55 28.99 29.89 226601
2011-12-22 30.05 30.36 29.88 30.03 133205
2011-12-23 30.13 30.36 29.89 30.36 68684
2011-12-27 30.18 30.80 30.04 30.61 107020
2011-12-28 30.62 30.62 29.90 29.92 71404
2011-12-29 30.11 30.72 30.11 30.48 93147
2011-12-30 30.39 30.59 30.10 30.11 121190
2012-01-03 30.87 31.41 30.22 30.34 178001
2012-01-04 30.29 30.48 29.67 30.36 261993
2012-01-05 30.21 31.50 30.09 31.09 245156
2012-01-06 31.05 32.38 30.67 31.81 438460
2012-01-09 31.89 32.08 31.11 31.56 186018
2012-01-10 32.01 32.01 31.65 31.86 132251
2012-01-11 31.84 32.59 31.84 32.45 235091
2012-01-12 32.52 33.13 32.52 33.05 159939
2012-01-13 32.89 33.45 32.84 33.40 260996
2012-01-17 33.67 34.00 33.43 33.73 275496
2012-01-18 33.84 33.84 33.54 33.80 120345
2012-01-19 33.85 34.75 33.79 34.61 212156
2012-01-20 34.63 34.83 34.50 34.66 156836
2012-01-23 34.70 35.11 34.22 34.38 244370
2012-01-24 34.22 34.59 34.06 34.44 212137
2012-01-25 34.44 34.82 34.17 34.81 238833
2012-01-26 35.09 35.40 34.88 35.38 199753
2012-01-27 35.19 35.40 35.03 35.30 166578
2012-01-30 35.00 35.27 34.83 35.12 138476
2012-01-31 35.37 35.54 35.00 35.13 115659
2012-02-01 35.19 35.90 35.19 35.80 212801
2012-02-02 35.99 36.21 35.55 36.01 169442
2012-02-03 36.33 36.79 35.98 36.70 271871
2012-02-06 36.60 36.85 36.48 36.61 148759
2012-02-07 36.50 36.69 36.29 36.38 156123
2012-02-08 36.35 37.39 36.23 37.24 171808
2012-02-09 37.33 38.00 37.24 37.85 169570
2012-02-10 37.39 37.39 36.64 36.68 126201
2012-02-13 37.01 37.35 36.81 37.23 100022
2012-02-14 37.15 37.18 36.81 36.94 133775
2012-02-15 37.17 37.17 36.27 36.36 132631
2012-02-16 36.47 36.81 36.40 36.59 168539
2012-02-17 36.71 37.05 36.41 36.61 77190
2012-02-21 36.59 36.90 36.31 36.57 88676
2012-02-22 36.53 36.95 35.00 36.58 88557
2012-02-23 36.99 39.03 36.11 38.99 321090
2012-02-24 39.43 39.43 38.44 38.69 227307
2012-02-27 37.22 39.16 37.22 38.88 299092
2012-02-28 39.00 39.17 38.10 38.25 236681
2012-02-29 38.22 38.71 37.72 37.77 204902
2012-03-01 37.98 38.33 37.79 37.94 163457
2012-03-02 37.95 38.12 36.93 37.26 135378
2012-03-05 37.17 37.61 37.11 37.53 164533
2012-03-06 37.17 37.52 37.05 37.29 120421
2012-03-07 37.40 37.61 37.20 37.32 130405
2012-03-08 37.59 37.61 37.13 37.28 134478
2012-03-09 37.25 37.93 37.25 37.92 147237
2012-03-12 37.89 38.26 37.60 37.82 41278
2012-03-13 38.16 38.21 37.35 37.69 191687
2012-03-14 37.71 37.79 37.10 37.38 265308
2012-03-15 37.47 37.69 37.10 37.68 74371
2012-03-16 37.70 38.18 37.38 37.38 120988
2012-03-19 37.39 38.11 37.04 37.73 88256
2012-03-20 37.41 37.65 36.97 37.35 76999
2012-03-21 37.46 37.97 37.46 37.70 197417
2012-03-22 37.40 37.74 37.22 37.63 76077
2012-03-23 37.54 37.90 37.30 37.86 65865
2012-03-26 38.10 38.97 38.01 38.80 111993
2012-03-27 38.92 39.03 38.43 38.48 117262
2012-03-28 38.39 38.82 38.19 38.70 160466
2012-03-29 38.40 38.85 38.19 38.67 93795
2012-03-30 39.00 39.00 38.41 38.41 105504
2012-04-02 38.43 39.15 38.06 39.14 95370
2012-04-03 39.21 39.92 39.21 39.59 169430
2012-04-04 39.33 39.50 38.70 39.22 155447
2012-04-05 38.99 39.61 38.94 39.56 112680
2012-04-09 39.00 39.06 38.50 38.58 78371
2012-04-10 38.55 38.63 38.19 38.55 200463
2012-04-11 38.92 38.92 38.22 38.68 129421
2012-04-12 38.80 39.40 38.67 39.03 136422
2012-04-13 38.82 39.16 38.53 38.53 95639
2012-04-16 38.60 39.06 38.04 38.81 64981
2012-04-17 39.06 40.00 39.06 39.59 99097
2012-04-18 39.29 39.46 38.79 38.99 105759
2012-04-19 38.80 39.49 38.61 39.36 130767
2012-04-20 39.85 40.32 39.69 40.26 169752
2012-04-23 39.74 40.16 38.95 39.49 121914
2012-04-24 39.38 39.80 39.12 39.57 152179
2012-04-25 39.88 40.87 39.75 40.81 122202
2012-04-26 40.56 41.61 38.87 40.61 311949
2012-04-27 40.59 41.20 40.40 41.06 404529
2012-04-30 40.70 40.90 39.75 39.95 257483
2012-05-01 39.85 40.26 39.46 39.48 289247
2012-05-02 39.26 40.16 38.83 39.90 248577
2012-05-03 39.96 39.96 38.86 38.99 254999
2012-05-04 38.67 38.68 37.97 38.15 173549
2012-05-07 37.99 38.00 37.45 37.76 119608
2012-05-08 37.44 37.62 36.82 37.43 133173
2012-05-09 37.10 37.74 36.83 37.51 109230
2012-05-10 37.71 37.95 36.97 37.44 75289
2012-05-11 37.10 37.64 37.08 37.29 64214
2012-05-14 36.89 37.07 36.49 36.65 81040
2012-05-15 36.75 37.39 36.69 37.06 103336
2012-05-16 37.13 37.53 36.90 36.97 74470
2012-05-17 37.24 37.73 37.00 37.03 219744
2012-05-18 36.98 37.32 36.64 36.73 155271
2012-05-21 36.79 37.40 36.00 37.19 169560
2012-05-22 37.24 37.43 36.79 36.99 107455
2012-05-23 36.63 37.35 36.56 37.15 143517
2012-05-24 37.23 37.42 36.73 37.14 116450
2012-05-25 37.21 37.39 36.92 37.20 93594
2012-05-29 37.55 37.76 36.82 37.47 130874
2012-05-30 37.09 37.50 36.94 37.12 188352
2012-05-31 37.05 37.33 36.57 37.30 218780
2012-06-01 36.65 37.45 36.65 37.09 394903
2012-06-04 37.11 38.11 37.11 37.71 210213
2012-06-05 37.55 37.98 37.49 37.69 130313
2012-06-06 37.82 38.38 37.69 38.36 316425
2012-06-07 38.67 38.83 38.06 38.11 149665
2012-06-08 37.93 38.78 37.61 38.73 115901
2012-06-11 38.94 39.00 37.76 37.81 140858
2012-06-12 37.88 39.22 37.87 39.10 140111
2012-06-13 39.12 39.32 38.54 38.72 119472
2012-06-14 38.72 39.04 38.50 38.97 104792
2012-06-15 38.97 39.44 38.97 39.36 287627
2012-06-18 39.05 39.74 38.85 39.37 90954
2012-06-19 39.41 40.77 39.41 40.72 138698
2012-06-20 40.61 40.99 40.38 40.50 59927
2012-06-21 40.35 40.65 39.16 39.22 111815
2012-06-22 39.35 40.44 39.34 39.95 285741
2012-06-25 39.40 39.59 39.08 39.09 66948
2012-06-26 39.05 39.18 38.50 38.93 125139
2012-06-27 38.87 39.16 38.68 38.96 106245
2012-06-28 38.72 38.86 37.97 38.82 96061
2012-06-29 39.46 40.45 39.46 40.35 207990
2012-07-02 40.57 41.06 40.13 40.85 156621
2012-07-03 40.86 41.73 40.86 41.55 110803
2012-07-05 41.48 41.85 41.18 41.70 183772
2012-07-06 41.43 41.43 40.64 40.76 127156
2012-07-09 40.76 40.93 40.43 40.79 140969
2012-07-10 41.13 41.29 40.62 40.78 155505
2012-07-11 40.92 41.00 40.45 40.64 110495
2012-07-12 40.29 41.04 40.10 40.74 87851
2012-07-13 40.80 41.58 40.75 41.44 78067
2012-07-16 41.31 41.62 40.91 41.07 109617
2012-07-17 41.21 41.33 40.63 40.90 88909
2012-07-18 40.87 42.00 40.58 41.58 114454
2012-07-19 41.85 42.21 41.32 41.35 66968
2012-07-20 40.97 41.06 40.49 40.59 84684
2012-07-23 40.01 40.16 39.41 39.89 77609
2012-07-24 40.04 40.04 39.07 39.15 147459
2012-07-25 38.94 40.04 38.91 39.69 164320
2012-07-26 39.06 40.11 36.99 37.75 438821
2012-07-27 38.13 40.04 37.75 39.85 189329
2012-07-30 39.99 39.99 39.09 39.41 233631
2012-07-31 39.16 39.50 38.89 39.02 242456
2012-08-01 39.20 39.31 37.90 38.00 179839
2012-08-02 37.98 38.45 37.90 38.24 198167
2012-08-03 38.70 39.25 38.64 39.19 118642
2012-08-06 39.16 39.59 39.16 39.40 149336
2012-08-07 39.52 39.70 39.35 39.50 157455
2012-08-08 39.25 39.82 39.19 39.63 131962
2012-08-09 39.54 40.24 39.31 39.84 211600
2012-08-10 39.87 39.87 39.42 39.51 116109
2012-08-13 39.35 39.58 39.13 39.35 109580
2012-08-14 39.45 39.59 38.94 39.02 164280
2012-08-15 38.83 39.54 38.83 39.17 116126
2012-08-16 39.20 40.16 38.96 40.11 490697
2012-08-17 40.04 40.55 40.04 40.35 146623
2012-08-20 40.21 40.21 39.77 39.98 70299
2012-08-21 40.00 40.28 39.73 40.13 115208
2012-08-22 39.96 40.42 39.89 40.22 121586
2012-08-23 40.12 40.31 39.71 40.14 102023
2012-08-24 39.96 40.41 39.57 40.29 82063
2012-08-27 40.40 40.73 40.01 40.57 186683
2012-08-28 40.57 40.69 40.04 40.67 114827
2012-08-29 40.82 40.93 40.55 40.66 131161
2012-08-30 40.47 40.52 40.05 40.18 62078
2012-08-31 40.55 40.55 39.96 40.26 102948
2012-09-04 39.93 40.89 39.86 40.80 126799
2012-09-05 40.49 41.00 40.49 40.73 256711
2012-09-06 41.00 42.10 40.95 41.86 144390
2012-09-07 41.97 41.97 41.51 41.55 143212
2012-09-10 40.90 41.41 40.54 41.22 117477
2012-09-11 41.14 41.43 40.66 41.42 185568
2012-09-12 41.52 41.62 41.19 41.35 70924
2012-09-13 41.34 41.88 41.30 41.50 162036
2012-09-14 41.62 41.70 41.22 41.51 173271
2012-09-17 41.39 41.66 41.19 41.55 105398
2012-09-18 41.57 41.96 41.45 41.87 145750
2012-09-19 41.94 41.97 41.69 41.90 114333
2012-09-20 41.73 42.08 41.56 41.87 133109
2012-09-21 42.40 42.65 42.35 42.45 322828
2012-09-24 42.40 42.92 42.13 42.35 130453
2012-09-25 42.60 43.06 42.32 42.35 175376
2012-09-26 42.33 42.56 41.91 42.31 135745
2012-09-27 43.00 44.12 42.95 43.85 258552
2012-09-28 43.63 44.41 43.47 44.02 165484
2012-10-01 44.19 44.44 43.79 44.36 189225
2012-10-02 44.66 45.00 44.47 44.75 222217
2012-10-03 44.78 45.28 44.46 44.53 118257
2012-10-04 44.66 44.94 44.35 44.91 126597
2012-10-05 45.00 45.21 44.26 44.43 358102
2012-10-08 44.24 44.97 44.24 44.56 84249
2012-10-09 44.55 44.69 43.69 43.71 61981
2012-10-10 43.80 43.80 43.56 43.72 129585
2012-10-11 44.04 44.05 43.28 43.48 60869
2012-10-12 43.60 43.75 43.25 43.47 102838
2012-10-15 43.64 44.37 43.61 44.05 113506
2012-10-16 44.13 44.42 43.72 44.08 110772
2012-10-17 44.02 44.02 42.87 43.09 167093
2012-10-18 43.09 43.33 42.76 42.95 92917
2012-10-19 42.63 43.00 42.06 42.29 104225
2012-10-22 42.26 42.50 42.19 42.30 63660
2012-10-23 42.00 43.02 41.95 42.74 86968
2012-10-24 43.01 43.47 42.75 43.47 108213
2012-10-25 44.34 49.00 44.08 47.74 738268
2012-10-26 47.90 48.75 47.42 48.44 227124
2012-10-31 47.60 47.91 47.17 47.81 250280
2012-11-01 48.02 49.21 47.00 48.90 231795
2012-11-02 49.24 49.24 47.73 47.73 111620
2012-11-05 47.72 48.42 47.55 48.29 112488
2012-11-06 48.56 49.60 48.27 49.00 159059
2012-11-07 48.50 48.99 47.59 47.79 103344
2012-11-08 47.79 48.12 46.71 46.93 164035
2012-11-09 46.73 47.75 46.64 46.82 100193
2012-11-12 46.92 47.94 46.71 47.71 62379
2012-11-13 47.34 47.90 46.84 47.52 88105
2012-11-14 47.53 47.69 46.11 46.16 99088
2012-11-15 46.03 46.28 45.56 46.08 94753
2012-11-16 45.92 46.32 45.58 46.02 252186
2012-11-19 46.55 47.15 46.04 47.14 124546
2012-11-20 46.92 47.00 45.62 46.20 129279
2012-11-21 46.30 46.91 46.30 46.87 40325
2012-11-23 46.94 47.43 46.71 47.25 55161
2012-11-26 47.26 47.43 46.96 47.35 138152
2012-11-27 47.18 47.33 46.71 46.71 447955
2012-11-28 46.30 47.03 46.15 47.01 203829
2012-11-29 47.35 48.32 46.91 47.27 132464
2012-11-30 47.42 47.49 46.67 46.92 180359
2012-12-03 47.05 47.20 46.38 47.07 230281
2012-12-04 47.03 47.14 46.11 46.75 118089
2012-12-05 46.80 47.33 46.17 46.47 92960
2012-12-06 46.41 46.68 46.16 46.34 98943
2012-12-07 46.65 46.65 45.89 46.32 96071
2012-12-10 46.38 46.82 46.13 46.82 218173
2012-12-11 47.10 47.14 46.49 46.92 226088
2012-12-12 47.00 47.41 46.78 47.26 168869
2012-12-13 47.18 47.44 46.76 46.94 114979
2012-12-14 46.72 47.34 46.72 47.20 144472
2012-12-17 47.27 47.80 47.03 47.75 170011
2012-12-18 47.73 48.56 47.34 48.52 164431
2012-12-19 48.59 48.70 47.77 48.60 134593
2012-12-20 48.49 49.00 48.05 48.51 105998
2012-12-21 48.09 48.49 47.84 48.07 311720
2012-12-24 47.79 48.45 47.54 48.21 50489
2012-12-26 48.24 48.50 47.58 47.65 88053
2012-12-27 47.77 48.06 47.29 47.84 89259
2012-12-28 47.47 48.99 47.47 47.84 99882
2012-12-31 47.90 48.49 47.55 48.44 126886
2013-01-02 49.40 50.14 49.10 50.00 154589
2013-01-03 49.97 50.10 48.86 49.06 97741
2013-01-04 49.27 50.02 49.02 50.01 105295
2013-01-07 49.67 50.35 49.61 49.85 103773
2013-01-08 49.70 50.09 49.51 49.64 91093
2013-01-09 49.85 50.74 49.55 50.62 105700
2013-01-10 50.71 51.18 50.35 51.14 148117
2013-01-11 50.97 51.79 50.56 51.72 199933
2013-01-14 51.74 52.44 51.30 51.99 285065
2013-01-15 51.60 52.00 51.41 51.82 78626
2013-01-16 51.69 52.00 51.56 51.91 116316
2013-01-17 52.23 52.29 51.66 51.74 109821
2013-01-18 51.61 51.84 50.53 51.77 153214
2013-01-22 51.77 52.16 51.60 52.07 149353
2013-01-23 51.96 53.31 51.96 53.08 441035
2013-01-24 52.92 53.81 52.79 53.18 267391
2013-01-25 53.23 54.43 53.23 54.42 211328
2013-01-28 54.59 54.70 53.79 53.96 158903
2013-01-29 53.84 54.00 53.38 53.69 100289
2013-01-30 53.68 54.11 53.54 53.88 107656
2013-01-31 53.76 54.18 53.51 54.05 262862
2013-02-01 54.29 54.50 53.61 53.90 173424
2013-02-04 53.74 54.04 53.00 53.12 95476
2013-02-05 53.22 54.00 53.22 53.75 180145
2013-02-06 53.64 54.25 53.31 54.22 181515
2013-02-07 54.72 55.96 54.62 54.86 316091
2013-02-08 54.99 55.50 54.54 54.80 174914
2013-02-11 54.05 54.74 53.93 54.45 193609
2013-02-12 54.14 54.79 53.93 54.32 129440
2013-02-13 54.21 55.25 54.21 55.23 306359
2013-02-14 55.07 55.45 54.83 55.07 163410
2013-02-15 54.92 55.80 54.81 55.39 182038
2013-02-19 55.66 55.75 55.26 55.70 186718
2013-02-20 55.75 56.24 55.49 55.50 170732
2013-02-21 55.57 56.19 54.94 55.02 327554
2013-02-22 55.41 56.32 55.31 56.32 186889
2013-02-25 56.50 56.73 55.63 55.68 182017
2013-02-26 55.78 56.43 55.74 56.03 107772
2013-02-27 56.10 56.93 55.85 56.53 82282
2013-02-28 56.62 57.36 56.23 56.40 209602
2013-03-01 56.10 57.74 55.99 57.55 113571
2013-03-04 57.36 58.20 57.36 58.12 112362
2013-03-05 58.34 59.02 58.23 58.57 131768
2013-03-06 58.85 59.12 57.98 58.34 115708
2013-03-07 58.39 59.02 58.15 59.02 98771
2013-03-08 59.47 59.86 58.80 59.84 117753
2013-03-11 59.49 59.67 58.27 58.62 164271
2013-03-12 58.35 58.84 58.00 58.54 121309
2013-03-13 58.56 58.70 58.15 58.42 203220
2013-03-14 58.47 58.77 58.22 58.39 145876
2013-03-15 58.54 58.85 58.21 58.30 268449
2013-03-18 57.65 58.87 57.55 58.49 94956
2013-03-19 58.56 59.11 58.10 58.41 151425
2013-03-20 58.66 59.01 57.87 58.19 120642
2013-03-21 57.71 58.33 57.65 57.95 130381
2013-03-22 58.36 58.89 57.96 58.55 148479
2013-03-25 58.86 59.79 58.74 59.42 121676
2013-03-26 59.74 59.95 59.50 59.95 101287
2013-03-27 59.71 60.37 59.31 60.37 99152
2013-03-28 60.45 61.60 60.06 61.26 152261
2013-04-01 61.18 61.33 59.50 60.16 190043
2013-04-02 60.46 61.05 60.11 60.38 105425
2013-04-03 60.45 60.69 59.59 59.75 131098
2013-04-04 59.56 59.89 59.36 59.87 140270
2013-04-05 58.84 59.22 58.65 58.89 133357
2013-04-08 59.07 59.65 58.66 59.52 82930
2013-04-09 59.55 59.75 58.07 58.16 219426
2013-04-10 58.20 60.10 58.20 60.01 131456
2013-04-11 59.99 60.11 59.56 59.64 124403
2013-04-12 59.41 59.75 58.56 59.46 104708
2013-04-15 59.11 59.51 57.16 57.26 122499
2013-04-16 57.50 59.04 57.34 58.97 125174
2013-04-17 58.48 58.67 57.00 57.33 126978
2013-04-18 57.54 58.32 57.21 57.49 161778
2013-04-19 57.49 59.19 57.14 58.50 172678
2013-04-22 58.78 58.78 57.23 58.16 86668
2013-04-23 58.48 59.25 58.27 59.06 125372
2013-04-24 58.86 59.24 58.46 58.87 117768
2013-04-25 59.52 63.25 59.52 62.63 304181
2013-04-26 62.75 62.75 61.84 62.05 231488
2013-04-29 62.07 63.91 62.07 63.79 125614
2013-04-30 63.38 63.49 62.85 63.24 168052
2013-05-01 62.85 63.59 62.45 62.46 247671
2013-05-02 62.72 63.76 62.59 63.58 200554
2013-05-03 64.05 65.27 63.83 64.01 302317
2013-05-06 64.22 64.30 63.19 63.71 108367
2013-05-07 63.72 65.44 63.72 65.39 184371
2013-05-08 65.39 65.67 64.96 65.43 198698
2013-05-09 65.53 65.53 64.70 64.95 174683
2013-05-10 65.00 65.66 64.59 65.00 129881
2013-05-13 64.60 65.27 64.49 64.94 74889
2013-05-14 65.00 65.87 64.91 65.83 287188
2013-05-15 65.54 67.25 65.47 67.17 250371
2013-05-16 67.21 68.34 67.06 68.03 200826
2013-05-17 68.50 68.63 67.81 68.63 184021
2013-05-20 68.63 68.77 67.44 67.65 128903
2013-05-21 67.51 67.71 66.93 67.56 114154
2013-05-22 67.44 67.86 66.13 66.83 136345
2013-05-23 66.39 67.49 66.39 66.85 98808
2013-05-24 66.45 67.38 66.10 67.19 91479
2013-05-28 68.00 68.50 67.57 68.12 148775
2013-05-29 67.75 67.83 66.59 67.69 163201
2013-05-30 67.76 70.26 67.75 69.91 372887
2013-05-31 69.56 70.31 68.83 69.01 323952
2013-06-03 68.98 69.79 68.27 69.62 282989
2013-06-04 69.79 70.49 69.18 70.15 227416
2013-06-05 70.14 70.47 68.76 69.06 315961
2013-06-06 69.11 69.60 68.50 69.35 175375
2013-06-07 69.78 69.95 69.27 69.72 210473
2013-06-10 70.10 70.10 69.10 69.29 129440
2013-06-11 68.65 69.23 68.24 68.42 112657
2013-06-12 68.86 68.86 67.42 67.60 153531
2013-06-13 67.33 67.96 66.65 67.82 167815
2013-06-14 67.93 68.21 67.27 68.17 148841
2013-06-17 68.63 70.19 68.44 69.89 123528
2013-06-18 70.00 70.49 69.80 70.04 118279
2013-06-19 70.08 70.32 69.22 69.28 93166
2013-06-20 68.50 69.12 67.89 68.02 93283
2013-06-21 68.29 68.52 67.25 68.14 146973
2013-06-24 67.32 68.23 66.89 67.69 97991
2013-06-25 68.21 68.21 67.37 67.92 171054
2013-06-26 68.47 69.13 68.20 68.29 120264
2013-06-27 68.65 69.23 68.48 69.11 225343
2013-06-28 69.01 69.77 68.49 68.55 213115
2013-07-01 69.30 70.19 68.60 69.96 191922
2013-07-02 70.16 70.88 69.65 69.97 100580
2013-07-03 69.51 70.56 69.31 70.41 91547
2013-07-05 71.07 71.34 70.42 71.10 199555
2013-07-08 71.41 72.15 71.39 72.02 218950
2013-07-09 72.44 72.59 71.95 72.25 223897
2013-07-10 72.03 72.91 72.00 72.79 96607
2013-07-11 73.55 75.42 73.45 75.39 124751
2013-07-12 75.17 76.12 74.90 75.78 133073
2013-07-15 75.70 76.09 74.79 75.20 191238
2013-07-16 75.04 75.04 74.31 74.78 110242
2013-07-17 74.94 75.40 74.61 75.32 62629
2013-07-18 75.51 76.40 75.48 76.36 79763
2013-07-19 76.29 77.29 75.95 77.08 88003
2013-07-22 77.45 78.32 77.09 77.79 120967
2013-07-23 78.21 78.59 76.79 76.80 129502
2013-07-24 76.93 77.32 76.37 76.55 150410
2013-07-25 75.00 78.92 69.30 78.74 498864
2013-07-26 78.55 78.99 76.69 77.51 138274
2013-07-29 77.19 77.51 75.09 75.16 172018
2013-07-30 75.18 75.60 74.74 75.01 179482
2013-07-31 75.25 75.55 74.59 74.62 116410
2013-08-01 75.21 75.81 74.98 75.64 242696
2013-08-02 75.92 75.92 75.26 75.68 212048
2013-08-05 75.63 76.00 75.09 75.80 151459
2013-08-06 75.63 75.63 74.25 75.16 173245
2013-08-07 74.81 75.24 74.34 74.68 172572
2013-08-08 75.11 78.86 74.90 75.46 143013
2013-08-09 75.46 75.62 74.97 75.27 118009
2013-08-12 74.70 75.80 74.70 75.79 88826
2013-08-13 75.75 75.79 74.89 75.26 151209
2013-08-14 75.13 75.40 75.08 75.17 105564
2013-08-15 74.26 74.29 73.21 73.25 111393
2013-08-16 72.85 74.12 72.31 73.23 112918
2013-08-19 73.12 73.79 72.74 72.76 98393
2013-08-20 72.88 74.30 72.88 74.18 52946
2013-08-21 73.84 75.18 73.84 74.41 83509
2013-08-22 74.72 75.50 74.72 75.39 55181
2013-08-23 75.39 75.50 74.95 75.31 67248
2013-08-26 75.28 75.95 74.55 75.21 112552
2013-08-27 74.11 74.91 73.14 73.33 94111
2013-08-28 73.32 74.18 72.30 73.62 113824
2013-08-29 73.44 74.63 73.44 74.56 83809
2013-08-30 74.40 74.78 73.62 73.89 68123
2013-09-03 74.70 76.00 74.70 75.99 142478
2013-09-04 76.11 77.03 75.91 77.00 130624
2013-09-05 77.20 78.08 76.83 77.80 130801
2013-09-06 77.80 77.80 75.82 77.13 100923
2013-09-09 77.44 78.93 76.95 78.63 192630
2013-09-10 79.20 80.03 78.76 79.97 113437
2013-09-11 79.95 80.84 79.42 80.46 271522
2013-09-12 80.69 81.93 79.86 79.87 114454
2013-09-13 80.18 80.45 79.19 79.50 98256
2013-09-16 80.19 81.15 79.88 80.04 178678
2013-09-17 79.88 80.44 79.60 80.30 288533
2013-09-18 80.11 81.56 80.00 81.51 126028
2013-09-19 81.91 84.65 81.15 84.49 147311
2013-09-20 84.98 85.45 84.15 85.10 447090
2013-09-23 85.10 86.92 84.78 86.69 241871
2013-09-24 86.50 88.68 86.12 87.87 271166
2013-09-25 87.72 88.32 87.25 87.25 193111
2013-09-26 87.41 88.30 87.41 87.79 154998
2013-09-27 87.35 87.79 87.08 87.42 106578
2013-09-30 86.77 87.71 85.97 87.47 166971
2013-10-01 87.67 89.40 87.56 89.40 191290
2013-10-02 88.45 88.88 88.03 88.47 108236
2013-10-03 88.48 88.48 86.60 87.23 106400
2013-10-04 87.02 88.82 87.00 88.39 54834
2013-10-07 87.42 88.80 87.08 87.10 67527
2013-10-08 87.33 87.43 84.42 84.68 141001
2013-10-09 84.82 84.94 83.25 84.14 101895
2013-10-10 85.20 87.07 85.20 86.57 130645
2013-10-11 86.13 89.51 86.13 89.28 117092
2013-10-14 89.07 90.71 88.62 90.60 96345
2013-10-15 90.11 90.38 88.92 89.22 107769
2013-10-16 89.68 90.64 89.68 90.32 73246
2013-10-17 90.02 91.95 89.75 91.95 142973
2013-10-18 92.94 94.12 92.40 93.55 131517
2013-10-21 93.41 94.29 92.35 92.68 88327
2013-10-22 93.35 94.04 92.39 92.78 115245
2013-10-23 92.45 92.54 90.77 91.83 183907
2013-10-24 93.00 104.08 92.89 100.88 566046
2013-10-25 101.52 103.22 98.38 99.18 267501
2013-10-28 99.55 100.43 97.99 99.04 167308
2013-10-29 99.03 99.50 97.01 98.86 167991
2013-10-30 98.94 99.35 97.16 97.35 117610
2013-10-31 97.42 98.14 96.26 96.71 215044
2013-11-01 96.52 96.63 94.16 94.51 235945
2013-11-04 94.89 98.24 94.35 98.02 188394
2013-11-05 97.24 97.69 96.06 96.53 125103
2013-11-06 97.20 97.60 95.13 95.82 124466
2013-11-07 95.99 96.42 92.21 92.32 155439
2013-11-08 92.23 97.45 92.23 95.26 189407
2013-11-11 94.99 95.61 93.42 95.22 150335
2013-11-12 95.14 96.40 94.75 96.12 230252
2013-11-13 95.19 97.90 95.00 97.79 194874
2013-11-14 97.55 97.99 96.89 97.74 115518
2013-11-15 97.60 98.25 96.53 98.02 149009
2013-11-18 98.12 98.60 96.91 97.71 220017
2013-11-19 98.05 101.69 97.19 99.51 231432
2013-11-20 99.97 100.26 99.02 99.51 156795
2013-11-21 99.95 101.80 99.49 101.16 221077
2013-11-22 102.14 102.76 101.21 102.02 192270
2013-11-25 102.06 102.45 100.83 101.37 56024
2013-11-26 101.60 102.50 99.97 102.00 118980
2013-11-27 102.00 103.40 101.63 102.75 97696
2013-11-29 103.43 104.32 102.55 102.61 42865
2013-12-02 102.41 102.41 100.54 101.04 87136
2013-12-03 100.63 102.79 100.63 101.80 149314
2013-12-04 101.08 102.54 98.96 100.20 148197
2013-12-05 100.00 101.94 99.66 100.94 84074
2013-12-06 102.02 102.38 100.06 101.72 97778
2013-12-09 102.11 102.89 100.33 100.45 99088
2013-12-10 100.50 100.69 99.53 99.84 140703
2013-12-11 100.28 100.73 98.62 99.50 126817
2013-12-12 99.80 101.09 99.60 99.88 175580
2013-12-13 100.38 101.35 99.94 100.43 184765
2013-12-16 100.63 102.71 100.53 102.20 159530
2013-12-17 102.55 102.55 100.75 101.95 114514
2013-12-18 101.88 103.67 100.79 103.65 99380
2013-12-19 103.65 103.94 101.40 101.52 101631
2013-12-20 101.71 104.67 101.04 104.62 310003
2013-12-23 105.00 105.40 102.91 103.82 186914
2013-12-24 104.24 104.98 103.76 104.38 55814
2013-12-26 104.50 105.74 103.99 104.15 186106
2013-12-27 104.86 105.25 103.40 104.12 85244
2013-12-30 103.84 104.03 101.60 101.95 216167
2013-12-31 101.87 102.97 101.61 102.13 138897
2014-01-02 102.09 102.44 99.78 101.29 129516
2014-01-03 101.28 102.37 100.95 102.29 87712
2014-01-06 102.81 103.41 101.13 101.73 99310
2014-01-07 101.82 103.94 101.82 102.39 100377
2014-01-08 102.34 103.07 99.82 101.48 338513
2014-01-09 101.55 103.20 101.00 102.05 137946
2014-01-10 102.33 102.80 101.44 102.65 144867
2014-01-13 102.30 103.41 99.83 100.55 160205
2014-01-14 100.76 104.03 100.76 104.02 151001
2014-01-15 104.52 107.99 104.52 107.61 265179
2014-01-16 103.60 107.75 103.60 106.07 152258
2014-01-17 105.67 106.01 104.15 104.69 109914
2014-01-21 105.85 106.06 103.96 104.14 125460
2014-01-22 103.64 105.91 103.40 105.32 135224
2014-01-23 104.75 104.96 103.55 104.86 108365
2014-01-24 103.87 104.13 101.66 102.26 99826
2014-01-27 103.67 107.04 103.27 103.80 261183
2014-01-28 104.00 106.11 103.56 106.07 215579
2014-01-29 104.90 107.00 103.82 104.19 161399
2014-01-30 105.08 107.50 104.55 106.04 158645
2014-01-31 103.57 106.37 103.57 105.45 125892
2014-02-03 105.46 106.31 100.73 102.24 207682
2014-02-04 102.90 103.75 101.13 101.89 185191
2014-02-05 101.65 103.07 99.51 102.55 214797
2014-02-06 96.56 97.49 87.22 93.11 1393233
2014-02-07 93.32 93.98 91.98 92.01 342525
2014-02-10 91.77 91.77 89.44 90.19 471323
2014-02-11 90.00 90.86 89.02 90.05 293264
2014-02-12 90.40 92.71 89.80 91.94 409539
2014-02-13 91.80 94.60 91.56 94.57 235284
2014-02-14 94.58 95.04 93.76 94.20 178749
2014-02-18 94.05 96.50 94.05 95.75 194269
2014-02-19 95.23 96.81 95.12 95.60 225964
2014-02-20 95.60 97.91 94.58 97.41 166936
2014-02-21 97.85 98.62 97.48 98.04 210601
2014-02-24 98.00 99.71 97.80 97.80 223774
2014-02-25 97.64 97.70 94.38 94.57 195948
2014-02-26 94.27 95.60 94.05 94.48 185423
2014-02-27 94.05 94.50 92.38 94.50 289391
2014-02-28 94.81 95.85 92.73 93.78 266416
2014-03-03 93.73 93.73 90.60 92.83 181309
2014-03-04 94.72 97.00 94.18 94.81 319439
2014-03-05 94.29 94.78 93.78 94.26 125764
2014-03-06 94.26 94.26 92.99 93.19 122931
2014-03-07 93.57 93.60 92.18 92.50 138334
2014-03-10 92.31 93.15 91.26 91.92 167947
2014-03-11 91.83 92.18 89.66 90.19 189428
2014-03-12 90.04 90.56 88.23 90.07 253290
2014-03-13 90.29 90.29 89.07 89.66 203813
2014-03-14 89.32 90.75 88.76 89.87 126751
2014-03-17 90.83 91.58 90.08 91.01 99081
2014-03-18 90.90 93.00 90.53 92.17 119099
2014-03-19 92.19 92.98 89.81 90.83 89853
2014-03-20 90.66 92.13 90.28 91.63 110557
2014-03-21 92.00 92.50 90.54 91.15 326146
2014-03-24 91.27 91.27 87.95 88.69 309105
2014-03-25 89.61 90.58 88.10 88.81 156781
2014-03-26 89.67 89.97 87.35 87.37 155762
2014-03-27 87.05 87.50 84.65 86.24 291079
2014-03-28 86.25 86.77 82.51 82.77 352529
2014-03-31 82.87 84.69 81.54 83.68 399172
2014-04-01 83.72 86.44 82.61 86.35 283630
2014-04-02 86.78 86.78 85.06 85.63 166389
2014-04-03 85.55 86.09 83.98 84.26 183840
2014-04-04 85.16 85.16 79.70 80.00 392378
2014-04-07 79.79 80.74 78.34 78.90 271867
2014-04-08 79.16 81.80 78.45 81.36 177653
2014-04-09 81.29 81.49 79.94 81.45 176929
2014-04-10 81.21 81.24 74.37 76.12 473880
2014-04-11 75.85 78.17 75.17 76.00 356555
2014-04-14 76.81 77.19 75.50 76.25 161098
2014-04-15 76.55 77.57 74.71 77.02 247073
2014-04-16 77.69 78.35 75.76 78.20 192507
2014-04-17 78.19 79.66 77.31 79.02 169094
2014-04-21 79.12 79.12 77.43 78.26 135624
2014-04-22 78.49 80.36 78.45 80.02 211109
2014-04-23 79.62 79.99 78.40 78.43 234728
2014-04-24 82.00 82.15 75.61 77.17 368064
2014-04-25 76.62 80.22 76.58 77.23 332525
2014-04-28 77.94 78.85 76.37 77.53 329079
2014-04-29 77.90 79.89 77.64 79.69 231889
2014-04-30 79.50 82.09 79.18 81.65 259747
2014-05-01 81.94 82.90 80.77 81.63 228457
2014-05-02 81.67 82.73 81.46 81.58 144476
2014-05-05 80.98 81.94 80.09 81.22 133872
2014-05-06 80.84 81.29 78.40 78.49 230887
2014-05-07 78.95 79.49 76.10 76.91 290364
2014-05-08 76.96 78.00 75.53 76.12 310524
2014-05-09 75.65 77.50 75.60 77.40 195836
2014-05-12 77.64 80.57 77.52 80.36 194399
2014-05-13 80.17 80.17 77.75 78.02 237171
2014-05-14 78.02 78.47 76.90 77.19 166521
2014-05-15 76.69 77.04 75.39 76.81 159304
2014-05-16 76.73 78.15 76.60 78.13 130728
2014-05-19 77.79 79.57 77.79 78.82 82310
2014-05-20 78.38 78.81 77.26 78.12 249047
2014-05-21 78.27 79.15 77.99 78.68 102216
2014-05-22 79.04 80.54 78.32 80.01 96013
2014-05-23 79.82 80.87 79.30 80.62 97498
2014-05-27 81.27 81.80 80.57 81.56 126406
2014-05-28 81.27 81.80 79.59 79.98 131826
2014-05-29 80.41 80.75 79.76 80.30 105872
2014-05-30 78.92 79.25 77.44 78.13 286274
2014-06-02 78.05 78.45 77.15 78.00 173733
2014-06-03 77.62 78.35 77.09 77.92 158251
2014-06-04 77.57 78.38 76.77 78.08 146183
2014-06-05 78.08 79.95 77.80 79.87 136965
2014-06-06 80.47 82.78 80.11 82.60 230527
2014-06-09 82.35 83.12 81.27 83.00 124833
2014-06-10 82.60 83.00 81.05 81.68 83224
2014-06-11 81.19 81.90 80.75 81.57 93164
2014-06-12 81.54 81.54 80.07 80.61 124236
2014-06-13 81.06 81.51 79.70 81.21 130123
2014-06-16 81.02 82.52 80.71 82.40 122783
2014-06-17 82.50 84.67 82.27 83.65 149212
2014-06-18 83.46 86.74 83.46 86.65 311835
2014-06-19 86.81 90.12 86.42 89.76 321270
2014-06-20 90.24 90.24 88.00 89.10 318969
2014-06-23 88.93 89.74 87.98 89.70 215710
2014-06-24 89.99 91.03 89.15 90.27 283687
2014-06-25 89.47 90.22 88.64 90.02 186442
2014-06-26 90.00 90.77 88.41 90.60 166582
2014-06-27 89.80 91.69 89.79 90.98 210414
2014-06-30 90.91 91.26 89.99 91.21 217060
2014-07-01 91.67 95.28 91.40 95.03 354187
2014-07-02 95.38 96.49 94.77 95.83 272110
2014-07-03 95.96 96.21 94.63 94.92 123914
2014-07-07 94.47 95.57 91.75 92.00 216510
2014-07-08 91.62 91.62 88.31 90.27 266326
2014-07-09 90.29 90.93 89.37 90.27 148795
2014-07-10 87.93 89.91 87.75 89.08 258598
2014-07-11 88.75 89.04 87.96 88.33 179126
2014-07-14 89.34 89.61 88.05 88.22 144363
2014-07-15 87.66 88.83 86.16 87.03 175508
2014-07-16 87.33 87.33 85.73 86.27 140496
2014-07-17 86.06 86.56 85.03 85.33 134747
2014-07-18 85.24 86.70 85.24 86.56 157541
2014-07-21 86.18 86.51 84.70 86.28 138050
2014-07-22 86.59 87.79 86.28 87.00 117316
2014-07-23 87.42 88.28 86.48 87.88 122756
2014-07-24 94.00 97.53 93.64 97.25 573369
2014-07-25 96.23 96.84 94.77 96.66 227925
2014-07-28 96.80 97.00 94.04 94.13 209380
2014-07-29 94.09 94.86 93.31 93.71 265315
2014-07-30 94.31 94.84 93.25 94.08 273966
2014-07-31 93.02 93.77 90.69 90.73 237472
2014-08-01 91.15 92.10 90.06 90.55 220527
2014-08-04 90.81 91.84 89.59 91.37 197205
2014-08-05 90.83 91.77 89.90 90.89 214743
2014-08-06 90.01 91.45 89.83 90.48 169657
2014-08-07 90.99 91.17 89.88 90.33 125067
2014-08-08 90.17 93.14 90.17 91.52 208252
2014-08-11 91.55 92.75 90.65 92.12 124413
2014-08-12 91.88 92.39 89.63 90.79 141473
2014-08-13 91.00 91.25 90.44 91.01 109676
2014-08-14 91.01 91.04 90.10 90.69 103064
2014-08-15 91.72 91.91 89.02 90.09 246194
2014-08-18 91.04 91.11 90.04 90.60 112623
2014-08-19 90.92 91.82 90.46 91.53 102128
2014-08-20 91.15 91.75 89.48 90.34 89918
2014-08-21 90.51 91.70 89.69 90.79 184883
2014-08-22 90.86 91.62 90.07 91.35 212309
2014-08-25 91.78 91.80 89.54 90.07 155841
2014-08-26 90.04 91.40 89.73 91.14 110350
2014-08-27 90.94 91.15 89.26 89.46 111397
2014-08-28 88.81 89.19 88.10 88.71 121742
2014-08-29 88.85 89.46 88.31 89.06 60768
2014-09-02 89.37 90.93 88.58 89.86 177719
2014-09-03 90.75 90.89 88.37 88.72 137801
2014-09-04 89.10 89.64 87.62 87.82 104517
2014-09-05 87.49 89.24 87.08 88.46 130720
2014-09-08 88.44 91.54 88.23 91.51 181988
2014-09-09 91.20 92.37 90.75 91.14 241340
2014-09-10 91.13 92.21 90.25 90.67 110264
2014-09-11 90.19 91.80 90.11 91.58 98122
2014-09-12 91.73 91.73 89.26 89.76 134527
2014-09-15 89.93 90.44 87.34 87.69 129263
2014-09-16 87.66 89.30 87.36 88.88 242773
2014-09-17 88.88 89.99 88.05 88.87 204229
2014-09-18 89.36 90.72 88.81 90.55 179870
2014-09-19 90.73 91.34 88.37 89.92 816389
2014-09-22 89.51 90.05 87.90 89.17 205887
2014-09-23 88.48 89.74 88.14 88.27 274632
2014-09-24 88.17 90.53 88.17 90.21 183433
2014-09-25 89.95 89.95 88.03 88.96 208977
2014-09-26 89.02 89.28 87.62 87.96 175919
2014-09-29 87.00 89.21 86.81 88.94 129120
2014-09-30 88.81 89.85 88.22 88.40 202587
2014-10-01 88.53 88.53 86.05 86.73 201576
2014-10-02 86.83 89.07 86.27 88.54 132545
2014-10-03 89.41 92.67 89.14 91.98 265979
2014-10-06 92.19 93.17 91.33 92.29 226106
2014-10-07 91.87 92.46 91.04 91.27 253112
2014-10-08 91.33 94.51 90.30 94.33 241040
2014-10-09 94.59 95.32 92.89 94.23 278344
2014-10-10 93.35 94.92 92.57 92.80 243833
2014-10-13 93.03 93.60 91.09 91.86 165669
2014-10-14 92.77 94.77 92.64 94.13 215559
2014-10-15 92.92 96.74 92.36 96.29 258530
2014-10-16 95.32 96.64 93.68 95.21 306565
2014-10-17 96.65 96.65 92.68 93.72 309401
2014-10-20 93.29 94.16 92.18 92.93 297622
2014-10-21 93.21 94.43 92.45 93.78 266667
2014-10-22 94.13 94.13 91.55 92.23 220443
2014-10-23 94.93 104.68 94.93 104.26 638713
2014-10-24 104.57 108.14 104.40 106.57 398860
2014-10-27 106.50 106.50 101.22 104.90 354474
2014-10-28 105.00 109.37 104.74 108.93 421072
2014-10-29 109.00 109.99 106.86 107.10 250931
2014-10-30 106.65 111.23 106.12 110.42 194761
2014-10-31 112.61 113.03 110.75 111.92 215509
2014-11-03 111.42 113.64 108.33 109.06 231612
2014-11-04 108.75 110.58 108.62 109.30 150774
2014-11-05 109.79 109.88 108.00 108.84 151400
2014-11-06 108.19 110.76 108.19 110.55 155404
2014-11-07 110.17 111.24 109.17 110.25 191222
2014-11-10 110.45 111.67 107.89 110.04 155177
2014-11-11 109.72 110.59 108.33 110.27 132406
2014-11-12 109.79 111.42 108.76 111.11 148304
2014-11-13 111.08 111.20 109.93 109.99 26974
2014-11-14 109.69 110.73 108.80 110.46 166339
2014-11-17 110.06 110.64 108.03 108.05 195955
2014-11-18 108.35 109.70 107.67 107.89 123750
2014-11-19 107.92 108.30 104.76 106.99 150419
2014-11-20 106.95 108.04 106.50 107.55 106790
2014-11-21 109.21 109.60 107.49 107.60 137726
2014-11-24 107.61 109.62 106.70 109.49 143275
2014-11-25 109.45 110.42 108.19 109.00 137406
2014-11-26 108.78 109.94 107.45 108.91 159281
2014-11-28 109.23 110.37 108.18 108.58 90109
2014-12-01 108.30 108.30 104.80 107.44 246387
2014-12-02 109.48 111.94 109.01 111.63 325187
2014-12-03 111.75 111.87 109.24 110.65 203233
2014-12-04 110.87 111.07 109.16 110.77 4741411
2014-12-05 110.77 113.58 110.22 113.47 287049
2014-12-08 113.19 114.95 109.49 110.43 295050
2014-12-09 108.96 113.98 108.09 113.87 212512
2014-12-10 113.66 113.98 112.41 112.58 307141
2014-12-11 113.20 114.95 111.71 112.22 187623
2014-12-12 110.70 114.55 110.08 113.05 275869
2014-12-15 113.54 113.54 108.72 108.81 303740
2014-12-16 108.04 110.73 107.40 107.48 259165
2014-12-17 107.94 110.91 106.55 110.71 212760
2014-12-18 112.14 112.53 110.70 111.85 194641
2014-12-19 111.64 113.55 110.10 110.17 388341
2014-12-22 110.00 112.64 110.00 112.26 172253
2014-12-23 112.64 114.47 111.29 111.44 143527
2014-12-24 111.47 113.60 111.47 112.27 71493
2014-12-26 112.76 115.37 112.76 114.09 128788
2014-12-29 114.30 115.25 112.64 113.55 123615
2014-12-30 113.02 114.17 109.99 111.29 184204
2014-12-31 111.81 112.66 109.37 109.44 135716
2015-01-02 110.04 111.08 106.77 107.85 216308
2015-01-05 106.75 108.50 105.28 105.97 270343
2015-01-06 106.46 107.43 103.53 104.91 239623
2015-01-07 105.53 106.15 103.37 106.03 220304
2015-01-08 107.31 110.38 106.55 109.20 264655
2015-01-09 109.06 109.91 106.59 107.49 155951
2015-01-12 107.29 109.21 106.55 107.69 166389
2015-01-13 108.91 112.49 107.47 108.75 182700
2015-01-14 107.37 109.72 107.13 108.69 109408
2015-01-15 109.28 109.28 104.07 104.17 227605
2015-01-16 103.52 108.76 103.52 108.44 133683
2015-01-20 108.60 110.23 106.73 108.54 173757
2015-01-21 108.13 109.58 106.17 106.90 145340
2015-01-22 107.78 109.63 104.94 109.51 136754
2015-01-23 109.51 112.29 109.10 111.17 131904
2015-01-26 111.16 111.75 108.72 111.19 167491
2015-01-27 109.70 111.00 107.69 110.10 121389
2015-01-28 110.69 111.05 108.09 108.82 135719
2015-01-29 108.79 110.68 106.92 110.50 112740
2015-01-30 109.39 109.70 105.82 106.08 162713
2015-02-02 106.26 108.97 103.18 108.46 269464
2015-02-03 108.59 110.36 107.37 109.92 245161
2015-02-04 109.07 110.62 108.76 110.03 175137
2015-02-05 110.75 115.99 110.10 114.03 340352
2015-02-06 114.37 116.48 113.48 114.90 186511
2015-02-09 113.39 114.89 111.07 114.29 250640
2015-02-10 115.00 115.00 109.82 114.57 268965
2015-02-11 114.20 114.44 112.11 112.61 133959
2015-02-12 113.79 115.07 113.27 114.92 173114
2015-02-13 115.03 116.50 113.46 116.28 155263
2015-02-17 115.95 116.57 114.64 115.34 125160
2015-02-18 114.81 116.56 114.42 115.76 161945
2015-02-19 115.02 117.53 114.52 116.43 129306
2015-02-20 116.64 118.54 115.51 118.07 150647
2015-02-23 117.54 117.73 115.58 117.66 202369
2015-02-24 117.86 118.30 117.12 118.14 156625
2015-02-25 118.26 119.95 117.17 119.40 142288
2015-02-26 119.00 120.09 118.65 119.97 112245
2015-02-27 119.29 120.53 118.70 119.37 226315
2015-03-02 119.73 121.00 118.76 120.75 186257
2015-03-03 120.12 120.27 117.18 119.29 183323
2015-03-04 118.61 118.61 116.30 116.41 179469
2015-03-05 116.69 116.78 115.46 116.38 156271
2015-03-06 115.33 116.64 113.83 114.31 165063
2015-03-09 114.11 115.57 113.59 114.84 163826
2015-03-10 113.91 115.80 113.48 114.79 139575
2015-03-11 115.13 116.83 114.78 116.71 185641
2015-03-12 117.17 119.20 116.89 119.02 193480
2015-03-13 119.03 120.00 118.19 119.51 175734
2015-03-16 119.85 121.90 119.46 121.65 124365
2015-03-17 120.85 122.48 120.85 122.12 153534
2015-03-18 122.00 123.53 120.99 122.49 185261
2015-03-19 122.29 124.16 121.96 123.47 122772
2015-03-20 124.48 125.84 123.51 125.29 441703
2015-03-23 124.86 125.00 123.70 123.78 167710
2015-03-24 123.78 125.03 122.94 124.18 104103
2015-03-25 124.24 124.24 118.52 118.54 132479
2015-03-26 118.35 118.70 116.62 117.96 228557
2015-03-27 117.79 119.54 116.81 119.28 156278
2015-03-30 120.11 123.20 120.11 122.68 130456
2015-03-31 121.67 122.99 119.60 120.53 148820
2015-04-01 120.24 121.33 118.88 121.21 187224
2015-04-02 121.00 122.42 119.95 122.16 173358
2015-04-06 121.72 123.53 121.71 123.18 121688
2015-04-07 123.19 124.69 122.51 122.84 126924
2015-04-08 122.47 124.97 121.86 124.39 314471
2015-04-09 124.07 125.34 123.41 125.22 141358
2015-04-10 126.01 126.01 124.95 125.50 168483
2015-04-13 125.40 127.09 125.40 125.80 152897
2015-04-14 124.00 124.63 122.50 124.06 294098
2015-04-15 124.51 125.65 124.04 124.87 252263
2015-04-16 124.48 125.44 123.66 124.63 137651
2015-04-17 122.77 123.88 121.06 121.86 126891
2015-04-20 122.80 125.99 121.65 125.50 201089
2015-04-21 126.00 127.68 125.21 127.24 236657
2015-04-22 126.83 128.10 126.18 127.60 219522
2015-04-23 132.00 132.00 121.95 130.30 427328
2015-04-24 130.74 133.18 128.72 132.12 290167
2015-04-27 132.10 133.54 129.00 129.62 364332
2015-04-28 130.00 130.16 126.50 127.09 324793
2015-04-29 126.03 127.04 124.66 125.51 222720
2015-04-30 124.32 125.20 121.83 121.95 242130
2015-05-01 123.07 123.88 122.14 122.79 213670
2015-05-04 122.83 124.71 122.45 123.74 242626
2015-05-05 123.01 123.01 119.69 121.14 221488
2015-05-06 120.88 120.88 119.03 120.51 186109
2015-05-07 120.13 122.65 120.13 121.18 122817
2015-05-08 122.57 123.75 120.38 120.93 173676
2015-05-11 121.00 121.89 120.35 120.45 158932
2015-05-12 120.00 122.00 118.37 121.11 129677
2015-05-13 121.48 123.54 121.32 122.38 162975
2015-05-14 122.63 124.51 121.80 124.01 128953
2015-05-15 124.06 124.10 122.33 123.14 85266
2015-05-18 122.87 124.95 121.81 124.72 248367
2015-05-19 124.92 125.00 122.05 124.47 172965
2015-05-20 124.57 125.27 123.80 124.42 81288
2015-05-21 124.82 125.00 123.09 124.79 178047
2015-05-22 124.75 125.19 123.66 124.48 103265
2015-05-26 124.24 124.70 121.41 121.75 264837
2015-05-27 121.36 124.95 120.88 124.90 206598
2015-05-28 124.81 125.56 123.63 125.12 113145
2015-05-29 124.59 124.59 121.41 121.48 218096
2015-06-01 122.26 122.26 119.51 121.05 162602
2015-06-02 120.15 122.31 119.62 120.58 140839
2015-06-03 121.19 123.37 120.42 122.01 173639
2015-06-04 121.03 121.87 119.02 119.36 134646
2015-06-05 118.97 121.54 118.23 121.30 174765
2015-06-08 121.10 122.05 120.14 120.41 132168
2015-06-09 120.41 120.64 118.13 120.02 107499
2015-06-10 120.90 121.86 119.90 120.59 168413
2015-06-11 120.58 121.01 120.05 120.72 172938
2015-06-12 120.08 122.26 119.90 120.76 123389
2015-06-15 119.18 120.76 118.05 120.34 98496
2015-06-16 119.84 123.77 119.84 123.13 148257
2015-06-17 123.58 125.33 123.24 124.35 189691
2015-06-18 124.65 127.66 124.51 127.45 209939
2015-06-19 128.43 129.05 127.47 128.50 364113
2015-06-22 129.41 130.49 128.68 129.69 270097
2015-06-23 129.69 130.06 128.81 130.03 196614
2015-06-24 129.49 129.97 128.57 128.83 147518
2015-06-25 129.17 129.60 128.34 129.27 115489
2015-06-26 129.68 129.90 128.24 129.34 284283
2015-06-29 128.20 129.31 127.79 127.90 286434
2015-06-30 128.79 129.55 128.00 129.38 189388
2015-07-01 130.43 131.14 129.54 129.94 229960
2015-07-02 130.57 130.63 129.01 130.35 175425
2015-07-06 128.81 131.39 128.13 130.47 188772
2015-07-07 130.89 133.59 130.08 133.48 278732
2015-07-08 132.50 134.12 131.34 134.00 204961
2015-07-09 139.09 139.09 134.83 137.70 236101
2015-07-10 138.74 139.62 137.36 138.42 211499
2015-07-13 139.55 140.28 138.52 139.29 126158
2015-07-14 140.13 141.83 140.00 141.34 141918
2015-07-15 141.53 141.87 139.81 140.12 189158
2015-07-16 141.18 143.91 140.34 143.47 145506
2015-07-17 143.63 144.24 141.63 142.86 138057
2015-07-20 143.11 144.06 142.26 142.45 138310
2015-07-21 142.71 143.53 140.93 143.01 204843
2015-07-22 142.20 143.14 138.61 139.39 363330
2015-07-23 143.74 145.74 134.52 139.01 439889
2015-07-24 138.44 139.99 135.93 136.21 172959
2015-07-27 134.66 135.63 132.48 134.14 384334
2015-07-28 134.46 136.50 132.41 136.25 279503
2015-07-29 136.24 138.56 134.31 138.01 238545
2015-07-30 137.87 141.38 136.22 140.22 238014
2015-07-31 140.51 140.63 139.05 139.54 211482
2015-08-03 140.04 140.04 138.44 139.69 115984
2015-08-04 139.81 140.67 138.45 139.94 110616
2015-08-05 141.12 143.54 140.83 141.41 141702
2015-08-06 142.18 142.46 137.36 138.25 163076
2015-08-07 137.16 139.26 137.02 139.05 104133
2015-08-10 140.05 142.06 138.63 140.86 178152
2015-08-11 139.75 141.65 139.00 139.63 140990
2015-08-12 138.57 139.93 135.91 139.39 133253
2015-08-13 139.82 141.98 139.31 140.29 155226
2015-08-14 139.67 141.99 139.10 141.96 190349
2015-08-17 142.06 143.00 140.50 142.11 243380
2015-08-18 142.24 143.05 141.22 142.10 218752
2015-08-19 141.86 142.85 140.10 141.13 141709
2015-08-20 140.17 140.52 137.80 138.05 217985
2015-08-21 137.24 139.55 135.41 136.51 383772
2015-08-24 130.89 135.00 127.25 129.52 433281
2015-08-25 132.71 136.37 132.17 132.57 282785
2015-08-26 135.59 138.02 132.45 137.31 272838
2015-08-27 138.31 139.12 135.75 138.26 294973
2015-08-28 137.75 139.66 137.06 138.88 139382
2015-08-31 138.46 139.67 137.63 138.04 193209
2015-09-01 135.81 137.61 133.84 134.06 164238
2015-09-02 135.47 136.76 133.24 136.76 177707
2015-09-03 135.95 139.55 135.95 137.45 142814
2015-09-04 136.00 137.60 135.38 136.53 100421
2015-09-08 138.82 141.93 138.02 141.66 107277
2015-09-09 142.56 142.99 140.23 140.68 155040
2015-09-10 140.72 144.91 140.34 144.41 263585
2015-09-11 143.94 145.65 143.01 145.53 96465
2015-09-14 146.41 147.38 145.01 145.66 117616
2015-09-15 146.34 147.97 145.50 147.78 173489
2015-09-16 147.75 149.56 146.80 149.37 191076
2015-09-17 149.73 152.91 148.39 151.49 204315
2015-09-18 149.80 151.82 148.41 148.82 324283
2015-09-21 150.03 151.43 147.75 149.41 135930
2015-09-22 148.04 148.99 146.63 148.17 175974
2015-09-23 149.30 152.16 148.67 151.64 180805
2015-09-24 150.82 152.42 148.77 149.98 411612
2015-09-25 151.09 152.90 149.44 150.97 303810
2015-09-28 150.68 151.27 144.02 144.91 297803
2015-09-29 144.50 147.21 143.17 147.06 297128
2015-09-30 148.00 150.67 145.91 149.31 372502
2015-10-01 150.40 166.00 150.00 164.39 752661
2015-10-02 163.78 170.11 161.23 168.01 476056
2015-10-05 168.01 170.54 166.25 168.82 398576
2015-10-06 169.18 169.49 165.00 166.29 323992
2015-10-07 167.61 167.61 157.91 164.71 431522
2015-10-08 164.11 165.79 160.98 162.90 246589
2015-10-09 163.37 166.60 162.88 166.58 179886
2015-10-12 165.94 167.70 164.51 166.00 129989
2015-10-13 165.44 168.90 164.97 166.86 189341
2015-10-14 166.46 168.31 165.28 165.47 132589
2015-10-15 165.87 170.78 165.61 170.39 177484
2015-10-16 171.29 173.16 169.96 171.16 156614
2015-10-19 170.90 172.11 168.21 171.33 221293
2015-10-20 170.83 171.46 164.11 168.87 269118
2015-10-21 169.51 170.15 166.01 167.12 182382
2015-10-22 171.22 179.31 169.23 173.42 299302
2015-10-23 175.11 177.89 171.12 173.19 242956
2015-10-26 173.24 173.49 171.02 172.06 215461
2015-10-27 171.75 173.28 169.18 171.56 284305
2015-10-28 172.00 176.80 170.62 176.72 326323
2015-10-29 175.32 177.76 169.70 170.11 237202
2015-10-30 170.65 173.32 169.45 170.36 190076
2015-11-02 171.36 172.90 170.22 172.22 137146
2015-11-03 171.40 173.75 170.62 172.21 164050
2015-11-04 172.77 173.83 170.21 171.91 203637
2015-11-05 171.71 172.00 169.42 169.85 156969
2015-11-06 170.08 171.57 167.38 171.57 232321
2015-11-09 170.61 171.10 167.87 170.57 128874
2015-11-10 170.50 172.26 169.48 172.12 154357
2015-11-11 172.59 176.63 171.56 174.65 154833
2015-11-12 172.52 175.39 172.28 173.15 174505
2015-11-13 172.13 172.70 167.82 168.50 172517
2015-11-16 168.04 170.00 167.35 169.84 170930
2015-11-17 170.01 172.42 168.79 171.29 199685
2015-11-18 171.74 172.88 168.93 172.71 216447
2015-11-19 172.94 175.81 171.65 172.36 166724
2015-11-20 173.05 175.40 171.39 174.20 246509
2015-11-23 174.17 174.17 171.28 171.86 223663
2015-11-24 171.00 175.08 170.62 174.81 221501
2015-11-25 174.61 175.17 171.87 173.45 178842
2015-11-27 173.20 174.92 172.34 174.92 251731
2015-11-30 175.42 178.84 174.52 178.44 305358
2015-12-01 179.37 180.72 174.74 176.80 254044
2015-12-02 177.15 179.70 175.22 178.71 196032
2015-12-03 178.96 181.27 174.28 175.37 293610
2015-12-04 176.14 180.79 175.75 179.65 190398
2015-12-07 179.23 179.76 174.82 176.32 248196
2015-12-08 174.96 179.23 172.98 179.00 188952
2015-12-09 178.26 178.30 173.08 173.37 213342
2015-12-10 173.32 175.55 172.79 174.07 148450
2015-12-11 171.85 175.32 171.60 174.24 252717
2015-12-14 173.98 175.16 173.25 174.70 238531
2015-12-15 175.02 176.05 173.44 175.28 256373
2015-12-16 176.59 178.56 174.67 178.07 172346
2015-12-17 178.07 178.34 176.00 177.82 218949
2015-12-18 177.70 179.42 176.00 176.74 468307
2015-12-21 178.60 179.79 175.03 177.05 260072
2015-12-22 177.51 178.61 175.71 178.14 155617
2015-12-23 178.96 180.41 176.52 177.21 189400
2015-12-24 176.72 179.44 175.81 178.56 89697
2015-12-28 177.76 180.73 176.26 180.52 119760
2015-12-29 181.35 184.01 179.93 180.61 186124
2015-12-30 181.02 181.23 178.05 178.23 168854
2015-12-31 177.84 178.72 174.26 174.32 234336
2016-01-04 172.50 172.50 165.93 167.03 399558
2016-01-05 167.06 169.12 165.07 168.61 293399
2016-01-06 166.52 168.72 165.53 166.41 258841
2016-01-07 164.56 165.99 161.88 163.79 292279
2016-01-08 163.79 166.02 160.48 160.63 252367
2016-01-11 161.11 161.64 158.56 160.57 206142
2016-01-12 162.02 164.03 161.31 163.91 275728
2016-01-13 164.35 164.82 157.11 157.50 195250
2016-01-14 157.84 162.79 155.96 161.82 394345
2016-01-15 157.87 160.16 156.47 158.85 234861
2016-01-19 160.17 160.17 155.33 157.10 169147
2016-01-20 155.40 159.83 152.66 157.18 299828
2016-01-21 157.24 160.09 155.84 157.47 300364
2016-01-22 160.07 164.37 159.53 162.70 544900
2016-01-25 162.24 163.81 157.80 158.18 158452
2016-01-26 158.59 159.21 156.28 158.41 175969
2016-01-27 157.41 158.94 155.89 156.73 228726
2016-01-28 157.78 157.78 152.10 152.99 229056
2016-01-29 153.83 157.23 153.35 157.06 320005
2016-02-01 156.07 159.55 155.69 158.26 177111
2016-02-02 156.93 159.24 153.20 153.57 326183
2016-02-03 154.99 160.02 150.27 156.04 453033
2016-02-04 155.34 155.53 151.27 152.70 197563
2016-02-05 151.44 152.63 132.28 138.30 967314
2016-02-08 135.06 135.50 130.36 132.48 437350
2016-02-09 128.24 134.61 125.86 131.67 654084
2016-02-10 133.85 138.76 131.66 136.07 329408
2016-02-11 134.72 137.60 134.72 136.76 364497
2016-02-12 138.00 138.64 135.86 137.33 253865
2016-02-16 142.26 142.72 138.16 141.82 257810
2016-02-17 144.70 148.00 144.05 146.74 353876
2016-02-18 133.00 134.00 121.50 124.19 1931567
2016-02-19 123.05 124.29 120.22 121.59 959733
2016-02-22 121.25 122.63 120.16 120.91 657051
2016-02-23 120.00 121.19 119.42 119.50 507106
2016-02-24 118.50 122.08 118.16 121.67 551009
2016-02-25 121.68 123.87 121.64 122.81 555889
2016-02-26 122.98 124.25 120.50 121.37 406886
2016-02-29 121.25 122.19 120.00 120.32 435383
2016-03-01 121.10 125.58 120.61 125.14 392274
2016-03-02 125.26 126.22 123.66 123.97 383310
2016-03-03 123.63 125.16 122.96 125.03 310991
2016-03-04 124.99 125.35 122.70 123.54 371825
2016-03-07 122.76 124.03 120.94 122.50 280083
2016-03-08 121.95 122.47 120.49 120.76 248225
2016-03-09 121.13 121.73 119.57 120.67 300999
2016-03-10 120.84 121.90 118.46 119.64 274814
2016-03-11 120.76 123.71 120.25 123.24 310438
2016-03-14 123.10 125.80 122.25 125.51 334052
2016-03-15 124.45 126.20 123.40 124.15 318827
2016-03-16 124.14 126.24 124.14 125.57 254842
2016-03-17 124.97 125.70 123.01 123.92 233690
2016-03-18 124.62 128.72 123.57 128.35 648128
2016-03-21 127.88 128.73 124.84 125.01 209218
2016-03-22 124.57 125.99 124.11 124.22 266764
2016-03-23 123.91 124.09 121.24 121.45 362451
2016-03-24 121.12 122.09 120.50 121.69 273412
2016-03-28 121.69 124.23 120.33 123.49 227550
2016-03-29 122.83 130.19 122.83 130.16 384841
2016-03-30 130.60 131.29 128.66 130.73 410556
2016-03-31 130.51 130.64 128.41 128.61 418752
2016-04-01 126.82 132.98 126.70 132.83 459671
2016-04-04 133.36 138.69 132.41 135.77 616089
2016-04-05 134.58 136.09 132.00 133.61 336859
2016-04-06 133.38 137.17 132.70 137.00 417510
2016-04-07 135.85 136.16 133.73 134.12 422767
2016-04-08 135.11 135.13 131.06 133.25 312246
2016-04-11 133.63 136.13 131.99 132.09 261127
2016-04-12 132.02 133.94 131.30 132.80 264726
2016-04-13 133.48 136.72 132.76 136.40 362356
2016-04-14 136.14 139.71 135.00 137.17 293552
2016-04-15 136.72 139.49 136.19 138.40 342585
2016-04-18 138.34 142.74 136.96 142.66 463963
2016-04-19 143.40 143.94 141.77 142.38 450692
2016-04-20 143.14 143.14 138.56 140.10 355996
2016-04-21 140.51 142.26 139.39 141.52 244495
2016-04-22 140.89 143.14 138.80 139.37 287267
2016-04-25 140.21 142.25 139.23 139.66 277643
2016-04-26 140.08 141.47 139.39 140.88 220188
2016-04-27 140.29 142.17 138.61 141.79 342321
2016-04-28 144.00 147.07 140.50 143.24 761469
2016-04-29 143.25 146.63 142.58 146.41 616143
2016-05-02 146.73 147.87 143.25 146.15 541466
2016-05-03 145.01 145.44 142.51 144.68 389251
2016-05-04 143.09 143.68 141.57 143.01 230109
2016-05-05 143.15 144.34 142.34 142.73 233115
2016-05-06 141.44 143.04 139.21 142.39 226270
2016-05-09 142.29 144.91 142.29 143.62 203903
2016-05-10 143.92 147.70 143.58 147.58 257822
2016-05-11 146.92 148.51 146.27 146.92 224512
2016-05-12 147.87 148.91 146.39 148.17 296282
2016-05-13 148.56 151.76 148.07 149.33 320259
2016-05-16 150.00 151.91 149.18 150.25 277322
2016-05-17 149.56 149.59 143.19 143.34 437850
2016-05-18 142.56 146.09 141.99 145.20 431594
2016-05-19 144.43 146.20 142.44 144.34 180902
2016-05-20 145.30 147.79 145.30 147.02 201435
2016-05-23 146.58 148.68 146.48 147.40 231883
2016-05-24 147.97 152.33 147.97 152.07 322331
2016-05-25 152.63 152.63 149.06 149.67 298830
2016-05-26 149.24 150.77 147.94 149.99 170189
2016-05-27 149.59 151.73 149.59 151.70 194087
2016-05-31 151.50 153.95 150.18 153.29 302334
2016-06-01 152.39 155.48 152.33 154.85 341616
2016-06-02 154.85 156.98 153.14 156.98 275534
2016-06-03 157.02 158.26 154.72 158.09 272041
2016-06-06 158.35 159.66 157.03 159.27 292752
2016-06-07 159.36 159.83 158.34 159.79 200703
2016-06-08 159.98 160.59 157.76 160.48 220779
2016-06-09 159.59 160.55 158.54 160.22 175136
2016-06-10 158.24 159.48 156.48 157.14 286853
2016-06-13 155.37 156.89 154.80 155.12 314823
2016-06-14 153.86 156.36 153.55 155.91 208870
2016-06-15 155.41 157.01 154.25 154.79 187985
2016-06-16 153.46 154.73 151.86 154.55 270046
2016-06-17 154.92 154.92 149.60 150.53 449532
2016-06-20 153.26 155.83 151.98 153.88 353297
2016-06-21 153.95 155.03 152.90 154.34 311715
2016-06-22 154.72 155.98 153.64 153.86 279367
2016-06-23 155.74 157.56 154.10 157.46 362278
2016-06-24 152.00 155.46 150.25 153.56 2987747
2016-06-27 152.63 158.22 152.28 156.89 679890
2016-06-28 158.02 161.26 157.32 159.97 379673
2016-06-29 162.15 165.70 161.07 165.14 334894
2016-06-30 166.00 168.19 165.29 166.71 678648
2016-07-01 166.55 168.34 164.73 164.80 303438
2016-07-05 164.13 165.70 163.33 165.18 265689
2016-07-06 164.19 168.01 164.02 167.89 399350
2016-07-07 167.84 169.13 166.88 168.25 209377
2016-07-08 169.70 170.89 168.50 169.12 324692
2016-07-11 170.01 171.41 167.71 167.87 307801
2016-07-12 169.05 169.05 166.33 167.97 419854
2016-07-13 168.49 170.01 166.31 166.94 450530
2016-07-14 168.20 169.29 166.54 167.08 183300
2016-07-15 167.46 167.46 164.78 164.97 276673
2016-07-18 164.97 166.01 163.83 165.62 276876
2016-07-19 164.96 166.20 164.31 165.44 202206
2016-07-20 166.69 167.88 166.00 166.94 178302
2016-07-21 166.49 167.56 163.99 164.66 157789
2016-07-22 165.00 167.92 164.04 167.73 158268
2016-07-25 167.72 167.72 164.29 164.80 370941
2016-07-26 165.49 167.01 164.47 166.92 231191
2016-07-27 167.41 167.41 164.77 165.50 247047
2016-07-28 168.90 168.90 160.06 166.01 334292
2016-07-29 166.09 166.77 162.03 163.02 346417
2016-08-01 162.93 164.01 161.19 163.91 302197
2016-08-02 163.11 163.72 159.24 161.74 259762
2016-08-03 161.08 161.43 159.84 160.56 186492
2016-08-04 160.17 162.79 159.93 160.97 155983
2016-08-05 161.23 162.30 160.31 161.14 171693
2016-08-08 161.13 161.21 159.58 159.95 215018
2016-08-09 159.89 162.85 159.57 162.17 254160
2016-08-10 162.20 163.15 161.69 162.71 193379
2016-08-11 163.14 164.83 163.12 163.36 160115
2016-08-12 163.33 164.10 162.10 163.85 105115
2016-08-15 164.11 164.31 163.31 163.45 128637
2016-08-16 162.99 164.43 162.31 163.37 171210
2016-08-17 163.22 163.89 161.56 162.17 183818
2016-08-18 162.31 163.47 161.92 162.46 135998
2016-08-19 162.28 164.49 161.25 164.35 182319
2016-08-22 163.62 164.99 163.35 164.35 182815
2016-08-23 164.99 165.96 164.34 165.64 153481
2016-08-24 165.61 166.00 164.29 165.14 151601
2016-08-25 164.96 166.55 164.00 166.29 113893
2016-08-26 166.16 166.91 164.68 165.90 133893
2016-08-29 166.25 167.59 165.54 166.53 123036
2016-08-30 166.53 167.46 165.78 167.18 120018
2016-08-31 166.56 167.31 163.91 163.95 180360
2016-09-01 163.54 167.58 162.99 166.55 235883
2016-09-02 167.53 169.84 167.23 168.86 160319
2016-09-06 168.43 169.31 167.27 168.03 141442
2016-09-07 168.70 169.58 168.10 168.98 185203
2016-09-08 168.31 170.49 167.77 169.79 248487
2016-09-09 169.00 170.04 167.97 167.97 240680
2016-09-12 167.10 169.69 166.08 169.52 211432
2016-09-13 169.50 169.89 168.01 169.03 178621
2016-09-14 169.38 169.79 168.40 169.43 141640
2016-09-15 169.48 174.18 167.98 172.00 408022
2016-09-16 171.53 172.40 170.46 170.93 329210
2016-09-19 171.91 172.65 170.15 170.98 167327
2016-09-20 171.30 172.36 170.71 171.02 166969
2016-09-21 172.11 173.21 171.18 173.14 195046
2016-09-22 173.50 175.77 173.50 175.47 304540
2016-09-23 175.11 175.11 172.68 172.89 150635
2016-09-26 172.62 172.62 169.74 170.60 313073
2016-09-27 170.13 171.53 168.05 171.33 208205
2016-09-28 171.45 171.87 170.57 171.19 188739
2016-09-29 170.64 171.14 169.18 169.79 169355
2016-09-30 170.02 171.93 168.02 171.23 222755
2016-10-03 170.96 171.89 169.40 170.52 205030
2016-10-04 171.17 171.17 169.16 170.51 187962
2016-10-05 171.19 172.00 169.56 170.84 205622
2016-10-06 171.12 171.32 169.86 171.15 189732
2016-10-07 170.85 171.00 169.07 169.73 241634
2016-10-10 170.72 172.24 170.17 170.31 177106
2016-10-11 169.83 170.23 166.93 169.50 261498
2016-10-12 169.35 170.37 168.61 170.20 183527
2016-10-13 168.75 170.54 166.70 169.77 134149
2016-10-14 170.26 171.89 169.33 169.38 93549
2016-10-17 169.57 170.58 167.35 167.61 131395
2016-10-18 169.25 169.50 167.99 168.22 127330
2016-10-19 167.73 168.43 165.50 165.54 170177
2016-10-20 165.04 165.46 162.19 162.39 261399
2016-10-21 162.67 164.60 161.65 163.85 141985
2016-10-24 165.64 167.04 164.24 166.27 100904
2016-10-25 166.76 167.11 164.94 165.56 216540
2016-10-26 165.41 166.97 164.61 166.23 191088
2016-10-27 166.99 169.17 158.18 161.05 424961
2016-10-28 160.13 164.13 160.13 162.71 249390
2016-10-31 163.08 163.96 159.96 160.40 249448
2016-11-01 161.06 161.54 158.75 160.48 225152
2016-11-02 159.92 160.62 157.59 157.80 201078
2016-11-03 157.38 161.43 156.42 160.07 268372
2016-11-04 160.00 160.41 154.50 154.74 343672
2016-11-07 156.53 158.30 155.87 156.40 230543
2016-11-08 156.41 156.98 153.97 154.35 241398
2016-11-09 152.31 156.97 151.57 155.57 579444
2016-11-10 156.44 156.72 150.10 150.16 349883
2016-11-11 149.17 150.96 147.21 150.21 388892
2016-11-14 149.53 150.38 147.22 147.34 296102
2016-11-15 148.33 150.86 148.26 148.79 217173
2016-11-16 148.80 152.42 148.80 152.34 226033
2016-11-17 152.68 155.12 152.22 155.02 287066
2016-11-18 155.00 156.18 154.23 155.53 266672
2016-11-21 155.55 157.44 153.64 154.15 253360
2016-11-22 154.60 155.55 152.24 152.31 189983
2016-11-23 151.76 153.11 151.33 152.94 211476
2016-11-25 153.11 153.87 152.77 153.72 98278
2016-11-28 153.03 154.15 152.36 153.08 235638
2016-11-29 152.66 153.75 152.17 152.44 277619
2016-11-30 152.80 152.80 148.75 148.90 205997
2016-12-01 148.89 149.41 141.83 143.42 501654
2016-12-02 141.81 143.45 140.36 142.69 553578
2016-12-05 143.00 146.36 143.00 144.88 366730
2016-12-06 145.62 146.51 144.14 146.19 285575
2016-12-07 146.60 148.42 145.70 147.73 214350
2016-12-08 147.32 148.60 145.03 145.54 279929
2016-12-09 146.21 146.46 143.69 143.72 344247
2016-12-12 142.81 145.44 142.04 145.27 560613
2016-12-13 146.56 149.01 144.27 148.80 571720
2016-12-14 149.37 149.46 148.20 148.95 579922
2016-12-15 146.87 148.66 140.89 143.00 1064953
2016-12-16 142.31 143.03 139.61 141.13 650974
2016-12-19 141.87 143.67 141.01 143.62 444745
2016-12-20 144.39 149.11 144.30 147.75 544177
2016-12-21 146.99 147.66 145.09 145.26 310818
2016-12-22 144.60 144.60 142.88 144.08 191304
2016-12-23 143.42 145.33 142.84 143.55 146279
2016-12-27 143.15 144.52 142.21 144.06 216905
2016-12-28 143.72 144.46 143.05 143.16 246839
2016-12-29 142.65 144.09 142.40 143.38 275708
2016-12-30 144.20 144.20 142.40 142.77 347721
2017-01-03 143.80 144.82 142.75 144.77 228446
2017-01-04 145.00 147.54 144.88 146.61 255607
2017-01-05 146.60 148.87 145.38 148.02 298906
2017-01-06 148.03 149.73 147.18 147.79 209667
2017-01-09 147.63 149.61 147.15 149.32 228270
2017-01-10 149.93 152.37 149.09 150.11 239275
2017-01-11 150.51 153.81 150.18 151.91 194342
2017-01-12 152.15 152.52 150.00 152.13 191729
2017-01-13 152.89 153.92 150.23 151.35 300831
2017-01-17 151.10 151.67 150.20 151.21 236070
2017-01-18 151.19 151.84 150.34 150.98 203032
2017-01-19 150.51 151.32 148.85 149.15 240080
2017-01-20 150.07 150.40 148.49 148.82 136044
2017-01-23 148.68 149.91 147.22 147.33 188434
2017-01-24 148.05 149.36 146.98 147.48 219749
2017-01-25 147.92 148.76 147.68 148.17 210728
2017-01-26 148.81 148.89 146.16 147.63 131256
2017-01-27 147.06 149.34 147.06 149.27 144684
2017-01-30 148.88 148.88 146.00 147.48 200988
2017-01-31 145.93 146.37 144.19 146.02 256395
2017-02-01 146.72 146.75 145.07 146.32 256207
2017-02-02 145.39 147.50 143.49 145.00 269384
2017-02-03 145.73 146.69 144.97 145.55 341552
2017-02-06 144.88 146.82 143.38 146.78 352588
2017-02-07 146.60 147.88 146.52 147.17 195014
2017-02-08 146.82 147.30 145.42 145.99 276885
2017-02-09 147.30 166.86 147.30 160.66 1107222
2017-02-10 160.31 161.24 155.96 157.74 367877
2017-02-13 157.98 157.98 155.61 155.82 187497
2017-02-14 155.25 155.82 154.14 155.58 217379
2017-02-15 155.57 156.94 154.67 155.65 311268
2017-02-16 155.66 156.71 153.60 153.74 261924
2017-02-17 154.29 155.42 153.01 154.05 244248
2017-02-21 154.31 156.72 154.31 156.48 236779
2017-02-22 155.70 156.78 154.75 155.14 140459
2017-02-23 155.34 155.70 153.98 154.35 226807
2017-02-24 154.04 156.65 153.82 156.48 254704
2017-02-27 155.48 156.32 154.81 155.63 185842
2017-02-28 154.91 154.91 151.59 151.65 368667
2017-03-01 152.64 153.14 151.48 152.85 413816
2017-03-02 152.86 152.93 151.37 152.23 161325
2017-03-03 152.09 153.27 151.38 152.87 229213
2017-03-06 151.77 152.92 151.53 152.38 138602
2017-03-07 152.75 154.37 151.89 153.33 176982
2017-03-08 153.68 154.68 153.44 153.82 312450
2017-03-09 154.30 155.00 152.74 154.34 242041
2017-03-10 154.81 156.47 154.25 155.60 176569
2017-03-13 155.52 156.59 155.01 156.49 270890
2017-03-14 156.29 156.29 154.27 155.27 158987
2017-03-15 156.33 158.00 154.70 157.11 338143
2017-03-16 157.80 157.80 155.58 156.37 149903
2017-03-17 157.13 157.13 155.82 156.35 242024
2017-03-20 156.32 157.93 155.50 156.25 139636
2017-03-21 156.27 156.74 154.34 154.51 162795
2017-03-22 154.46 155.50 153.90 155.06 138271
2017-03-23 154.87 155.50 153.71 154.21 262390
2017-03-24 154.69 154.95 153.52 154.48 116696
2017-03-27 153.14 154.40 152.00 154.13 201550
2017-03-28 153.99 155.21 153.25 154.58 171173
2017-03-29 154.68 155.19 153.58 154.99 132601
2017-03-30 154.21 155.49 153.05 153.59 115377
2017-03-31 153.60 155.19 153.36 154.56 112981
2017-04-03 154.22 156.26 153.38 153.53 216517
2017-04-04 153.12 154.76 152.00 152.58 229809
2017-04-05 153.46 154.12 152.09 152.58 211970
2017-04-06 152.75 154.95 152.15 154.84 115333
2017-04-07 154.23 155.91 153.42 153.81 134523
2017-04-10 153.94 154.32 152.79 153.62 101734
2017-04-11 153.56 154.99 152.76 154.78 133808
2017-04-12 154.92 156.31 153.80 154.30 150805
2017-04-13 154.30 155.51 153.69 154.28 126242
2017-04-17 155.01 155.63 154.39 155.39 138075
2017-04-18 155.37 156.81 154.61 156.58 113169
2017-04-19 156.42 158.84 156.31 158.48 140070
2017-04-20 159.02 159.02 157.21 158.07 149125
2017-04-21 158.16 159.93 157.60 158.56 141162
2017-04-24 160.00 162.32 158.91 160.47 138376
2017-04-25 160.92 162.46 159.50 161.83 178075
2017-04-26 162.25 162.35 159.63 162.05 234567
2017-04-27 163.17 168.95 163.17 166.92 346441
2017-04-28 166.01 166.93 162.16 163.59 273543
2017-05-01 163.23 164.39 162.52 163.77 203260
2017-05-02 163.80 166.36 163.34 166.01 241186
2017-05-03 166.08 166.53 164.82 165.94 164912
2017-05-04 166.00 167.49 165.40 166.43 138653
2017-05-05 166.63 167.16 164.00 166.21 203130
2017-05-08 165.59 166.41 164.46 165.68 198122
2017-05-09 166.32 166.61 164.45 165.68 298251
2017-05-10 164.97 167.32 164.32 167.14 143931
2017-05-11 167.50 167.50 165.15 167.02 121920
2017-05-12 166.81 167.83 165.55 167.22 115599
2017-05-15 167.80 169.41 167.71 168.93 131681
2017-05-16 169.23 169.23 166.24 168.87 169723
2017-05-17 166.83 168.82 166.03 166.41 187047
2017-05-18 166.29 167.66 165.16 166.18 97927
2017-05-19 167.21 169.79 165.68 169.17 156281
2017-05-22 169.58 170.59 168.78 169.07 160543
2017-05-23 170.17 170.63 168.38 169.79 110482
2017-05-24 169.79 171.19 168.66 171.01 149892
2017-05-25 172.25 173.39 170.01 171.38 119294
2017-05-26 171.00 171.41 170.32 170.50 120905
2017-05-30 170.67 170.84 169.55 170.76 119049
2017-05-31 171.54 171.82 169.95 170.88 211873
2017-06-01 170.88 171.48 169.26 171.44 176617
2017-06-02 171.89 173.98 170.84 173.28 168346
2017-06-05 173.29 174.64 172.91 174.00 141251
2017-06-06 173.17 174.30 171.51 171.52 98816
2017-06-07 171.69 172.21 169.76 170.95 108747
2017-06-08 170.67 171.51 168.85 171.02 104969
2017-06-09 171.64 171.94 164.47 166.17 276490
2017-06-12 165.08 168.02 160.12 167.78 195282
2017-06-13 168.34 170.64 167.75 169.90 194735
2017-06-14 170.94 172.17 167.33 169.14 150325
2017-06-15 168.24 169.66 165.40 169.40 133269
2017-06-16 168.96 171.72 167.27 169.83 355465
2017-06-19 169.91 172.54 168.90 171.12 191599
2017-06-20 170.65 172.30 167.59 170.22 129230
2017-06-21 170.07 173.23 169.54 171.64 120479
2017-06-22 170.90 174.75 170.80 174.00 254586
2017-06-23 174.75 177.60 172.98 176.94 306775
2017-06-26 177.50 177.81 175.06 175.24 131650
2017-06-27 175.43 176.63 174.42 175.03 229279
2017-06-28 175.62 178.09 174.77 177.15 153278
2017-06-29 176.66 177.28 174.69 176.83 233174
2017-06-30 176.84 177.94 175.65 175.67 251572
2017-07-03 175.63 175.68 169.43 169.83 125968
2017-07-05 170.59 172.01 169.22 171.24 180601
2017-07-06 169.74 172.20 169.24 170.04 180995
2017-07-07 170.59 172.45 170.25 172.35 119738
2017-07-10 172.33 173.14 171.26 171.36 111102
2017-07-11 171.82 172.59 170.60 171.19 175647
2017-07-12 172.22 175.82 172.11 175.20 156671
2017-07-13 175.53 175.53 172.70 174.22 140253
2017-07-14 174.21 176.39 174.06 175.79 154786
2017-07-17 176.09 178.69 175.52 176.12 143879
2017-07-18 175.87 176.98 174.32 176.06 130725
2017-07-19 176.52 178.25 176.08 177.52 129727
2017-07-20 177.58 179.44 176.64 177.56 104759
2017-07-21 176.88 178.25 176.17 177.34 94847
2017-07-24 177.00 180.28 177.00 180.06 144840
2017-07-25 180.51 182.31 179.80 181.01 247412
2017-07-26 181.28 182.49 179.51 181.33 226602
2017-07-27 175.89 180.81 165.14 169.90 627254
2017-07-28 169.19 171.20 168.53 169.96 270753
2017-07-31 170.26 173.52 168.69 171.81 332152
2017-08-01 172.49 173.52 171.05 172.29 263642
2017-08-02 172.04 172.04 168.15 170.27 374607
2017-08-03 170.90 171.04 168.58 169.65 136932
2017-08-04 169.91 171.09 169.07 170.53 97691
2017-08-07 170.22 172.41 169.42 169.78 140563
2017-08-08 168.78 169.88 167.27 167.49 106305
2017-08-09 166.73 169.54 166.63 169.46 112708
2017-08-10 168.57 169.00 167.36 167.74 136011
2017-08-11 167.04 170.90 166.90 169.53 187122
2017-08-14 171.04 175.20 170.54 173.29 169290
2017-08-15 173.50 174.75 170.25 170.46 180878
2017-08-16 170.93 172.93 169.29 172.32 185964
2017-08-17 172.06 172.35 169.82 169.96 220940
2017-08-18 169.28 170.88 168.43 169.76 96916
2017-08-21 169.65 170.34 168.40 170.13 76272
2017-08-22 170.61 171.97 170.16 171.62 91576
2017-08-23 170.58 172.12 169.51 170.99 101734
2017-08-24 171.64 171.82 169.05 169.97 101123
2017-08-25 170.85 171.54 169.24 170.27 156428
2017-08-28 170.52 170.69 168.69 169.04 114274
2017-08-29 169.00 169.70 167.88 169.05 162645
2017-08-30 168.89 170.69 168.76 170.20 132468
2017-08-31 170.34 173.41 170.25 172.80 191607
2017-09-01 173.00 173.00 171.22 171.51 100786
2017-09-05 171.20 171.53 169.34 170.56 136227
2017-09-06 171.15 171.79 169.00 170.10 136669
2017-09-07 170.75 171.25 169.25 169.87 118150
2017-09-08 169.63 170.74 169.23 169.71 125482
2017-09-11 170.66 172.95 170.01 171.15 173770
2017-09-12 171.21 171.89 169.52 171.75 124012
2017-09-13 171.45 171.82 169.35 169.58 129400
2017-09-14 168.91 169.80 167.80 169.01 140070
2017-09-15 168.45 170.10 167.50 169.83 430784
2017-09-18 169.84 171.36 169.21 170.12 140427
2017-09-19 170.38 171.46 169.02 170.50 142593
2017-09-20 169.92 170.46 168.83 170.41 177953
2017-09-21 170.37 170.70 168.62 170.61 131863
2017-09-22 171.23 173.62 171.21 173.40 159059
2017-09-25 173.40 173.40 170.58 171.97 156046
2017-09-26 172.91 173.13 169.18 169.62 174055
2017-09-27 170.54 172.75 169.30 172.26 231913
2017-09-28 171.58 173.65 170.81 173.38 139454
2017-09-29 173.00 174.63 172.92 174.32 246951
2017-10-02 174.85 176.97 173.74 175.39 210722
2017-10-03 175.24 176.35 174.72 175.06 193303
2017-10-04 175.00 175.47 173.77 175.31 161827
2017-10-05 175.54 176.53 174.86 176.50 126918
2017-10-06 175.96 177.88 174.96 177.46 107459
2017-10-09 177.83 178.40 177.25 178.25 1570863
2017-10-10 178.70 178.70 176.10 176.65 161184
2017-10-11 177.16 177.61 176.41 177.53 162804
2017-10-12 177.47 180.94 177.38 178.94 158542
2017-10-13 179.37 180.57 178.22 179.51 105689
2017-10-16 179.69 180.03 178.67 179.58 166726
2017-10-17 171.50 175.92 169.50 175.62 187673
2017-10-18 175.76 176.85 175.14 176.16 136238
2017-10-19 176.05 176.24 175.01 176.24 143070
2017-10-20 176.94 179.71 176.01 177.33 211168
2017-10-23 178.30 178.61 177.36 177.78 174699
2017-10-24 177.43 177.59 176.49 177.20 110130
2017-10-25 176.90 177.49 170.28 170.51 459024
2017-10-26 177.68 183.98 176.28 181.86 519735
2017-10-27 180.43 182.05 179.19 180.33 305225
2017-10-30 179.31 179.95 175.86 176.48 260559
2017-10-31 176.49 177.83 173.89 177.29 150646
2017-11-01 177.31 177.31 173.92 175.72 173556
2017-11-02 175.61 176.46 173.92 174.64 173322
2017-11-03 174.69 176.11 172.94 175.92 158949
2017-11-06 175.54 175.99 173.54 174.56 168019
2017-11-07 175.10 175.99 172.18 172.66 165682
2017-11-08 172.20 173.56 172.13 172.68 122458
2017-11-09 170.66 171.42 168.12 169.82 212241
2017-11-10 168.83 170.77 168.53 170.67 115858
2017-11-13 170.00 170.93 168.48 170.89 151003
2017-11-14 170.24 172.38 170.03 171.91 80992
2017-11-15 171.37 171.50 170.04 170.32 98579
2017-11-16 171.08 174.52 171.08 173.74 167759
2017-11-17 173.65 176.49 172.96 176.14 202870
2017-11-20 175.97 177.63 174.69 175.10 185564
2017-11-21 175.22 177.98 175.22 177.90 188750
2017-11-22 177.89 178.61 176.51 176.63 110869
2017-11-24 177.25 178.40 176.47 176.87 51002
2017-11-27 176.78 178.73 176.00 176.26 134401
2017-11-28 176.44 180.64 175.88 180.09 204029
2017-11-29 180.22 180.22 177.74 179.87 238191
2017-11-30 180.25 183.42 179.30 182.92 272615
2017-12-01 182.30 182.89 181.01 181.79 350740
2017-12-04 183.78 184.38 180.84 183.71 470670
2017-12-05 184.02 188.22 182.88 183.70 522752
2017-12-06 182.80 185.61 181.79 181.96 218243
2017-12-07 181.60 184.95 181.60 184.11 160287
2017-12-08 184.80 185.71 183.26 183.65 201923
2017-12-11 183.43 184.38 182.28 182.89 178231
2017-12-12 183.05 183.43 180.89 181.50 219419
2017-12-13 181.01 182.61 180.77 181.28 141450
2017-12-14 181.70 181.70 180.04 180.22 168266
2017-12-15 180.52 182.30 179.02 181.09 442091
2017-12-18 182.34 182.99 181.49 181.86 184169
2017-12-19 181.89 181.89 178.77 180.29 236507
2017-12-20 180.30 180.73 178.66 179.11 142300
2017-12-21 179.67 179.97 178.06 178.33 117640
2017-12-22 178.62 178.62 177.03 177.36 109924
2017-12-26 177.09 178.30 176.36 177.81 134404
2017-12-27 177.89 178.70 177.01 177.10 97515
2017-12-28 177.40 177.58 176.45 177.43 59074
2017-12-29 177.50 178.73 176.54 177.05 84112
2018-01-02 177.83 179.01 176.93 178.69 183438
2018-01-03 179.00 180.28 178.81 180.19 132624
2018-01-04 180.82 185.05 180.82 183.95 165105
2018-01-05 184.58 185.34 183.86 184.39 113745
2018-01-08 184.05 185.52 182.92 185.19 209362
2018-01-09 185.51 187.24 184.79 186.86 120004
2018-01-10 186.09 186.39 183.59 186.11 180628
2018-01-11 186.07 188.08 185.23 187.89 137747
2018-01-12 187.61 188.65 186.90 187.95 84971
2018-01-16 189.71 190.98 188.93 189.63 173989
2018-01-17 190.42 192.39 189.10 191.28 115936
2018-01-18 191.19 192.65 190.65 191.82 109556
2018-01-19 192.00 194.66 192.00 194.10 107275
2018-01-22 194.08 198.14 193.85 197.68 224246
2018-01-23 197.26 199.35 193.99 199.07 242295
2018-01-24 199.60 200.89 197.96 198.59 195626
2018-01-25 199.26 199.65 197.64 198.76 122827
2018-01-26 199.28 202.20 198.56 202.05 111582
2018-01-29 201.61 202.78 201.07 201.95 145890
2018-01-30 200.80 202.85 199.12 201.01 293846
2018-01-31 201.72 204.62 201.05 201.51 219879
2018-02-01 200.47 201.46 199.17 200.00 218175
2018-02-02 199.82 199.82 196.33 196.53 105450
2018-02-05 194.61 197.07 189.86 189.94 167255
2018-02-06 186.52 190.91 183.30 189.75 155983
2018-02-07 189.05 193.13 189.05 190.53 134001
2018-02-08 192.50 193.15 187.36 187.41 236640
2018-02-09 188.76 193.00 185.00 193.00 697371
2018-02-12 194.19 194.86 189.07 191.97 241491
2018-02-13 191.36 194.27 190.60 193.64 142391
2018-02-14 192.14 198.41 191.46 198.41 234502
2018-02-15 199.60 206.87 198.05 205.87 270240
2018-02-16 205.97 208.26 204.04 205.81 177814
2018-02-20 205.76 208.67 203.73 207.52 271786
2018-02-21 207.52 208.60 204.23 205.14 491509
2018-02-22 207.03 208.00 200.21 201.72 376447
2018-02-23 204.23 206.62 203.45 206.47 226755
2018-02-26 203.32 205.92 201.72 205.66 216758
2018-02-27 205.87 205.87 201.98 203.31 220124
2018-02-28 204.33 206.00 202.88 203.11 192428
2018-03-01 203.00 203.82 199.21 203.56 285640
2018-03-02 202.22 207.35 201.10 207.09 234118
2018-03-05 206.37 210.67 205.75 210.03 230371
2018-03-06 210.97 212.05 207.66 211.88 340935
2018-03-07 211.11 213.22 209.78 211.35 275202
2018-03-08 211.92 213.38 210.09 211.11 199548
2018-03-09 212.26 213.15 210.88 212.20 323129
2018-03-12 209.00 209.53 206.81 208.60 320218
2018-03-13 209.42 209.93 205.33 209.48 271720
2018-03-14 210.46 211.64 208.13 209.25 336823
2018-03-15 209.44 210.00 206.59 209.04 158783
2018-03-16 209.54 211.09 208.18 208.68 352184
2018-03-19 208.37 208.49 205.25 208.04 223925
2018-03-20 207.85 212.50 206.65 212.40 204907
2018-03-21 211.73 214.33 211.04 212.48 202633
2018-03-22 211.26 212.23 209.15 210.05 151287
2018-03-23 209.74 211.14 207.17 207.37 194360
2018-03-26 210.53 212.98 207.55 210.31 202374
2018-03-27 211.80 213.75 207.65 209.08 357923
2018-03-28 208.53 208.84 204.57 206.27 285911
2018-03-29 207.02 211.85 206.17 210.96 140688
2018-04-02 210.57 212.00 203.18 204.33 293443
2018-04-03 205.80 206.67 202.25 206.23 253196
2018-04-04 203.29 209.76 201.91 209.04 344468
2018-04-05 209.83 211.06 207.68 208.80 262016
2018-04-06 207.81 209.56 205.34 206.66 132450
2018-04-09 207.81 211.56 207.46 209.09 155618
2018-04-10 211.26 213.55 209.63 212.76 173310
2018-04-11 210.93 215.37 210.93 214.42 136985
2018-04-12 215.00 216.75 210.24 214.64 140367
2018-04-13 215.22 215.45 213.00 214.21 125681
2018-04-16 216.00 219.12 214.59 218.90 337275
2018-04-17 219.98 224.00 219.30 224.00 384310
2018-04-18 224.06 226.76 222.14 225.59 314377
2018-04-19 225.89 226.59 224.28 226.00 473255
2018-04-20 226.20 227.10 224.85 226.53 220541
2018-04-23 227.33 227.59 225.25 227.50 462847
2018-04-24 228.97 230.82 222.05 223.05 220938
2018-04-25 222.75 222.75 218.55 220.86 232021
2018-04-26 221.89 222.97 221.55 221.81 205978
2018-04-27 222.84 223.92 220.73 221.89 240513
2018-04-30 223.26 227.50 218.64 218.92 360435
2018-05-01 219.52 220.02 217.48 220.02 247981
2018-05-02 220.03 222.84 218.95 219.18 264392
2018-05-03 216.98 220.69 214.26 219.56 220345
2018-05-04 218.09 223.21 217.26 222.14 109304
2018-05-07 221.94 224.49 221.00 222.14 283018
2018-05-08 221.62 224.02 220.59 223.88 216893
2018-05-09 224.96 227.90 223.90 227.52 165941
2018-05-10 228.48 229.72 227.14 229.50 205746
2018-05-11 229.00 232.12 227.01 231.01 174485
2018-05-14 231.68 232.48 228.73 229.07 272768
2018-05-15 227.50 228.85 224.27 226.63 245256
2018-05-16 226.30 228.82 225.58 226.92 170189
2018-05-17 226.97 227.88 225.57 227.23 127991
2018-05-18 227.62 228.95 226.38 227.75 299076
2018-05-21 228.50 229.53 224.38 225.72 165284
2018-05-22 225.95 226.73 223.66 224.12 121034
2018-05-23 222.97 226.39 222.97 226.39 176937
2018-05-24 226.28 229.23 225.12 228.21 95206
2018-05-25 227.50 230.16 225.95 227.99 95102
2018-05-29 226.45 228.65 226.03 227.19 179925
2018-05-30 228.19 231.89 228.19 230.94 218722
2018-05-31 230.91 232.14 229.89 231.62 179546
2018-06-01 232.17 232.65 230.95 231.68 137507
2018-06-04 232.13 236.03 231.61 234.97 225941
2018-06-05 235.57 237.80 235.38 235.72 184331
2018-06-06 236.91 236.91 232.62 235.71 168464
2018-06-07 235.50 236.43 225.85 228.07 269359
2018-06-08 228.07 231.86 227.53 231.70 214936
2018-06-11 231.98 233.05 231.73 232.18 147856
2018-06-12 232.44 236.74 231.07 236.27 180596
2018-06-13 236.27 237.23 234.37 235.74 158100
2018-06-14 236.56 237.49 235.55 237.00 189203
2018-06-15 236.10 237.32 234.61 236.67 402238
2018-06-18 235.11 237.90 235.11 237.88 192463
2018-06-19 236.21 238.57 232.46 238.16 160347
2018-06-20 238.03 240.35 238.03 239.16 133547
2018-06-21 239.18 239.98 234.18 234.54 121212
2018-06-22 235.95 235.95 230.10 230.34 309360
2018-06-25 230.65 230.65 222.69 224.56 256350
2018-06-26 225.56 227.90 222.07 222.83 333705
2018-06-27 223.30 225.39 217.67 217.93 205052
2018-06-28 217.67 221.30 217.45 220.68 330128
2018-06-29 222.21 223.24 219.95 222.10 258448
2018-07-02 220.49 226.87 219.59 226.28 196214
2018-07-03 227.05 227.93 225.29 225.76 107336
2018-07-05 226.00 226.34 223.24 224.78 283681
2018-07-06 225.13 227.59 225.13 227.37 182597
2018-07-09 228.10 231.62 227.11 231.41 127545
2018-07-10 232.12 233.71 230.03 231.05 101153
2018-07-11 229.73 232.98 229.43 231.30 104630
2018-07-12 233.70 237.37 233.38 236.89 108500
2018-07-13 237.22 237.74 235.04 235.84 94395
2018-07-16 236.11 237.26 234.85 236.14 69816
2018-07-17 235.29 238.12 234.50 237.49 85664
2018-07-18 237.52 238.28 236.45 237.74 108508
2018-07-19 238.63 239.15 237.72 238.44 108826
2018-07-20 239.25 240.90 237.97 238.45 137644
2018-07-23 237.54 240.98 236.35 240.73 95908
2018-07-24 241.54 242.70 234.76 236.92 126360
2018-07-25 237.61 239.64 236.48 238.34 137761
2018-07-26 237.76 238.42 235.00 237.84 150158
2018-07-27 243.53 248.25 229.30 231.41 281577
2018-07-30 230.04 232.36 221.36 224.17 266702
2018-07-31 226.14 229.00 220.53 224.99 160359
2018-08-01 225.79 228.23 224.31 226.78 148872
2018-08-02 225.95 229.82 225.95 228.05 135149
2018-08-03 228.39 228.60 224.80 226.69 113752
2018-08-06 226.89 231.63 226.10 231.53 90232
2018-08-07 232.48 234.06 231.03 233.53 90578
2018-08-08 233.13 235.05 232.31 234.18 76161
2018-08-09 234.33 236.98 233.10 233.49 81164
2018-08-10 232.54 234.31 232.46 233.30 83435
2018-08-13 233.46 234.70 230.87 231.39 101069
2018-08-14 232.40 235.12 230.60 234.22 96454
2018-08-15 233.54 234.32 229.42 232.09 135257
2018-08-16 233.39 235.56 233.09 234.40 120740
2018-08-17 234.07 235.04 233.11 234.51 144825
2018-08-20 235.04 235.67 232.64 234.79 81324
2018-08-21 235.23 239.61 235.23 236.36 118563
2018-08-22 236.57 239.20 235.33 237.10 75155
2018-08-23 237.17 239.75 236.69 237.27 123464
2018-08-24 238.37 242.59 238.37 242.15 136374
2018-08-27 243.49 244.12 241.47 242.38 108961
2018-08-28 243.68 243.92 242.02 243.35 142418
2018-08-29 243.75 245.41 243.36 245.24 150847
2018-08-30 245.17 247.57 243.36 245.43 101499
2018-08-31 245.05 248.40 243.01 246.95 134853
2018-09-04 247.15 251.73 246.28 250.80 159140
2018-09-05 249.72 249.72 242.68 246.19 145222
2018-09-06 245.93 249.05 245.19 248.33 203552
2018-09-07 247.27 249.00 245.06 246.09 171863
2018-09-10 248.38 248.45 246.88 247.44 169839
2018-09-11 246.47 252.47 246.47 249.93 150589
2018-09-12 250.00 251.40 246.84 250.29 222397
2018-09-13 251.50 252.18 246.53 247.93 183048
2018-09-14 248.33 250.44 248.07 249.27 200941
2018-09-17 248.57 248.57 239.64 240.17 234244
2018-09-18 240.64 243.82 240.30 242.73 277611
2018-09-19 242.38 242.38 237.45 239.70 166696
2018-09-20 241.21 242.46 239.65 242.10 214296
2018-09-21 242.30 243.45 239.81 241.35 725859
2018-09-24 240.86 246.07 238.38 245.86 155759
2018-09-25 245.73 248.44 243.97 244.17 205238
2018-09-26 244.86 246.55 242.95 244.21 144653
2018-09-27 244.80 247.97 244.31 244.43 161721
2018-09-28 244.23 246.64 243.26 245.06 176145
2018-10-01 246.62 246.62 239.03 239.80 107928
2018-10-02 240.36 242.98 234.76 236.00 152870
2018-10-03 236.96 238.20 235.13 237.23 86300
2018-10-04 237.02 237.29 228.30 229.76 149994
2018-10-05 229.92 232.00 224.27 225.36 260336
2018-10-08 224.45 224.45 216.11 219.97 186662
2018-10-09 219.07 221.19 217.00 219.82 233392
2018-10-10 218.66 218.66 211.21 212.81 346414
2018-10-11 211.38 215.28 209.00 210.80 264995
2018-10-12 215.13 216.91 210.13 213.64 226509
2018-10-15 213.57 216.02 210.55 213.90 171834
2018-10-16 216.97 224.22 215.50 223.74 274330
2018-10-17 222.79 222.79 218.96 220.38 130032
2018-10-18 219.09 220.07 214.04 215.72 108790
2018-10-19 216.85 218.14 211.10 212.53 155641
2018-10-22 213.87 215.00 211.04 211.12 334683
2018-10-23 207.72 214.25 205.91 213.28 186841
2018-10-24 212.55 213.28 206.00 206.10 246658
2018-10-25 208.50 211.89 206.75 210.56 207154
2018-10-26 205.87 211.15 205.41 206.21 163710
2018-10-29 209.60 212.46 202.17 205.44 202292
2018-10-30 205.13 211.15 203.33 208.21 195850
2018-10-31 211.06 215.93 210.72 211.66 257591
2018-11-01 209.56 211.67 191.91 195.00 734660
2018-11-02 196.00 198.56 194.07 194.90 408054
2018-11-05 194.39 195.65 187.86 188.00 1011221
2018-11-06 187.28 189.92 187.00 187.30 970261
2018-11-07 189.54 191.17 187.45 187.50 1370889
2018-11-08 187.85 190.01 184.58 187.75 909539
2018-11-09 186.44 191.19 186.09 188.48 383916
2018-11-12 187.46 189.05 184.67 187.02 400206
2018-11-13 187.96 190.04 185.76 187.27 357174
2018-11-14 188.50 190.45 186.53 187.08 520170
2018-11-15 186.30 190.54 186.30 190.18 337514
2018-11-16 188.98 190.35 187.89 188.69 243414
2018-11-19 188.31 189.33 180.63 181.00 265982
2018-11-20 177.81 184.79 176.55 182.40 304489
2018-11-21 184.12 185.92 182.77 184.91 197680
2018-11-23 183.11 186.79 183.11 186.18 99947
2018-11-26 188.53 189.20 186.91 189.11 191414
2018-11-27 188.53 188.91 187.03 187.79 291296
2018-11-28 189.14 191.39 187.54 190.67 299111
2018-11-29 189.35 192.61 188.85 191.07 355220
2018-11-30 191.69 193.94 190.47 192.76 255196
2018-12-03 195.20 196.70 192.16 193.44 240453
2018-12-04 192.07 193.74 187.24 187.33 224009
2018-12-06 183.55 186.24 181.74 185.51 339184
2018-12-07 185.86 188.38 181.11 182.28 288699
2018-12-10 182.00 188.18 182.00 187.06 314025
2018-12-11 189.12 190.34 183.11 184.08 171411
2018-12-12 186.56 188.76 185.15 187.16 239969
2018-12-13 187.59 188.06 185.01 186.35 131903
2018-12-14 184.29 187.22 184.29 186.28 307223
2018-12-17 185.83 186.42 180.50 180.92 326050
2018-12-18 182.77 184.35 180.80 183.15 289152
2018-12-19 182.71 187.03 180.78 182.69 253747
2018-12-20 182.10 183.50 176.49 180.14 357090
2018-12-21 180.71 182.71 176.86 177.18 445630
2018-12-24 176.01 178.00 173.26 173.85 168725
2018-12-26 175.00 181.14 173.70 181.12 179544
2018-12-27 178.34 182.88 177.35 182.88 230057
2018-12-28 183.11 185.02 180.38 181.51 218719
2018-12-31 182.82 186.06 181.49 185.82 311635
2019-01-02 183.42 186.94 181.23 182.24 306470
2019-01-03 181.10 181.35 176.27 176.63 230658
2019-01-04 178.84 182.52 178.06 180.16 455297
2019-01-07 180.69 184.87 177.85 182.84 174190
2019-01-08 184.55 186.47 183.26 185.11 251654
2019-01-09 185.58 186.36 183.68 185.44 205015
2019-01-10 184.19 185.95 183.08 185.46 211363
2019-01-11 184.79 185.47 182.91 183.96 180380
2019-01-14 182.85 184.05 181.27 182.65 165217
2019-01-15 182.67 185.70 181.22 184.72 207951
2019-01-16 185.25 185.95 183.67 185.10 176175
2019-01-17 184.88 186.75 184.20 184.89 361990
2019-01-18 186.54 190.83 184.77 189.45 248245
2019-01-22 188.42 189.22 183.14 184.21 250399
2019-01-23 183.94 186.37 183.69 185.95 180503
2019-01-24 185.65 188.15 185.54 187.84 171430
2019-01-25 189.84 191.48 189.37 189.76 256889
2019-01-28 188.81 191.41 188.55 190.64 150814
2019-01-29 190.62 190.62 187.65 188.26 153796
2019-01-30 189.00 190.00 187.64 189.46 134761
2019-01-31 188.98 192.48 188.82 189.19 231892
2019-02-01 190.10 197.30 190.01 196.67 318687
2019-02-04 197.08 200.77 195.83 200.59 523899
2019-02-05 201.75 205.90 201.55 205.68 346603
2019-02-06 206.20 206.40 202.23 204.27 198715
2019-02-07 202.30 205.22 200.71 203.91 250415
2019-02-08 203.14 208.83 203.14 208.20 238356
2019-02-11 208.93 210.75 206.85 207.53 295350
2019-02-12 209.11 209.78 206.57 209.64 266602
2019-02-13 209.66 214.00 209.66 213.29 455761
2019-02-14 212.52 216.87 212.46 215.75 494524
2019-02-15 216.56 217.89 214.58 216.04 411108
2019-02-19 215.40 216.99 214.15 215.84 212447
2019-02-20 215.40 215.52 211.55 213.19 299964
2019-02-21 208.87 211.21 201.20 208.70 756700
2019-02-22 206.48 209.21 205.91 207.55 478862
2019-02-25 208.57 209.00 205.38 205.50 354000
2019-02-26 204.61 206.04 203.53 204.38 366963
2019-02-27 204.00 206.78 203.81 206.04 303424
2019-02-28 205.42 207.20 204.73 204.79 388809
2019-03-01 206.91 207.32 203.39 206.28 267592
2019-03-04 206.61 206.68 199.70 201.53 366373
2019-03-05 201.95 203.04 200.59 200.59 230833
2019-03-06 200.28 201.60 198.55 199.41 207974
2019-03-07 200.02 202.03 198.48 199.91 186411
2019-03-08 197.86 199.79 197.10 199.19 323622
2019-03-11 199.50 202.46 198.53 202.03 328392
2019-03-12 201.97 202.77 200.26 201.37 337435
2019-03-13 201.65 203.61 200.48 201.64 513641
2019-03-14 201.55 202.14 199.32 201.62 508657
2019-03-15 201.66 203.38 201.35 202.39 553886
2019-03-18 202.17 204.64 201.20 203.70 273343
2019-03-19 204.39 205.48 202.93 204.57 162280
2019-03-20 203.76 205.69 202.37 203.51 156664
2019-03-21 203.06 208.43 203.05 207.73 183397
2019-03-22 206.64 207.07 198.95 199.07 608098
2019-03-25 199.07 199.33 196.88 198.09 204474
2019-03-26 199.94 201.28 198.21 199.25 405616
2019-03-27 199.55 200.68 197.77 199.85 274819
2019-03-28 201.18 204.71 200.62 204.47 246679
2019-03-29 205.06 206.03 203.61 204.40 209857
2019-04-01 205.98 207.46 203.77 206.87 164221
2019-04-02 207.00 207.60 205.19 207.24 229202
2019-04-03 208.70 208.96 207.39 208.70 201037
2019-04-04 209.12 209.52 205.63 207.73 206059
2019-04-05 208.23 210.33 207.81 209.44 142056
2019-04-08 209.15 210.11 206.25 210.11 117952
2019-04-09 210.41 212.47 209.51 211.49 143067
2019-04-10 212.05 214.54 212.05 213.07 211896
2019-04-11 213.34 215.59 212.07 213.63 138446
2019-04-12 214.74 218.32 212.72 217.00 311490
2019-04-15 217.01 217.76 215.52 217.76 116370
2019-04-16 218.50 220.32 217.86 219.43 192534
2019-04-17 220.01 221.70 218.65 218.97 335047
2019-04-18 219.74 219.74 215.48 218.48 199035
2019-04-22 217.45 220.21 217.41 219.69 215710
2019-04-23 220.27 223.61 219.70 223.55 217365
2019-04-24 224.67 226.47 222.57 222.89 250529
2019-04-25 223.33 224.81 221.22 224.06 189639
2019-04-26 224.07 226.42 222.63 225.91 182729
2019-04-29 227.12 228.77 225.57 228.49 288274
2019-04-30 228.10 232.27 227.11 231.91 343902
2019-05-01 232.36 233.15 224.62 225.91 367230
2019-05-02 220.00 221.17 207.53 216.03 636483
2019-05-03 216.54 220.00 215.53 218.29 270341
2019-05-06 215.00 222.67 213.91 222.22 430240
2019-05-07 220.00 220.64 215.75 217.28 185152
2019-05-08 217.13 220.14 216.01 217.31 170689
2019-05-09 215.33 216.93 210.37 215.70 224997
2019-05-10 215.00 219.96 212.08 218.23 223834
2019-05-13 213.60 214.37 209.87 210.59 173570
2019-05-14 211.12 215.30 210.11 211.18 208622
2019-05-15 209.46 214.08 209.46 213.17 111421
2019-05-16 214.47 218.00 212.90 217.00 161584
2019-05-17 215.20 217.13 212.71 213.71 139945
2019-05-20 210.44 213.70 209.89 212.88 154079
2019-05-21 214.53 217.26 213.04 217.13 228308
2019-05-22 216.11 220.80 215.99 220.10 217253
2019-05-23 217.25 217.25 212.15 213.38 144742
2019-05-24 214.00 216.67 214.00 215.45 119865
2019-05-28 216.13 220.71 215.76 217.21 254531
2019-05-29 216.07 217.19 212.50 212.99 162765
2019-05-30 213.85 215.15 212.33 213.23 92383
2019-05-31 210.70 215.87 210.70 213.35 160761
2019-06-03 212.73 212.73 205.90 208.03 195007
2019-06-04 209.96 212.46 208.69 211.50 201362
2019-06-05 212.49 216.45 211.05 215.74 179490
2019-06-06 215.19 218.70 213.24 218.43 125716
2019-06-07 219.00 220.83 216.80 219.91 155894
2019-06-10 220.32 222.79 218.64 220.09 127021
2019-06-11 221.75 221.75 218.66 219.50 121719
2019-06-12 219.05 222.84 216.69 222.47 187359
2019-06-13 222.79 224.00 218.02 219.39 228332
2019-06-14 219.51 219.81 217.55 219.19 100908
2019-06-17 217.52 221.55 217.01 219.29 79107
2019-06-18 221.11 223.91 219.60 221.06 79000
2019-06-19 221.29 225.70 220.35 224.89 120352
2019-06-20 227.29 228.47 221.11 222.05 228775
2019-06-21 220.78 225.48 220.20 223.80 237261
2019-06-24 223.78 225.12 217.65 218.23 179279
2019-06-25 217.95 219.34 212.78 213.25 153343
2019-06-26 214.38 215.85 210.80 211.54 191292
2019-06-27 212.80 216.18 212.46 213.16 172677
2019-06-28 213.63 217.38 213.63 216.02 351521
2019-07-01 220.19 220.56 217.19 220.51 110318
2019-07-02 220.51 221.51 218.00 220.05 86947
2019-07-03 220.89 222.23 219.95 221.06 47635
2019-07-05 220.33 222.02 218.58 221.99 86082
2019-07-08 221.57 221.61 217.40 218.89 144257
2019-07-09 217.24 222.74 217.24 222.53 223431
2019-07-10 223.97 227.18 223.46 225.20 117321
2019-07-11 225.48 226.70 223.93 226.53 92389
2019-07-12 227.13 227.75 225.60 227.27 104116
2019-07-15 226.50 227.16 223.40 225.13 198848
2019-07-16 224.78 226.61 221.37 222.86 138339
2019-07-17 222.77 224.73 221.01 224.51 161008
2019-07-18 224.37 225.58 222.49 224.42 142254
2019-07-19 225.54 226.30 220.87 221.02 159060
2019-07-22 221.85 222.39 219.83 220.54 108395
2019-07-23 221.59 221.96 218.00 219.47 142155
2019-07-24 219.10 223.88 219.10 223.72 144291
2019-07-25 223.70 229.12 220.99 228.76 142175
2019-07-26 229.13 233.87 229.13 232.58 146216
2019-07-29 233.00 233.35 228.54 232.48 163028
2019-07-30 230.62 234.39 230.62 233.26 125303
2019-07-31 233.24 238.90 232.89 233.35 339568
2019-08-01 234.42 250.45 234.40 246.84 791789
2019-08-02 248.00 249.91 243.51 248.75 625708
2019-08-05 238.80 245.56 238.57 241.25 350983
2019-08-06 243.67 246.74 240.17 246.39 351940
2019-08-07 244.95 251.29 244.17 250.28 359797
2019-08-08 252.00 257.51 250.60 255.77 353823
2019-08-09 253.97 256.68 253.97 255.54 200849
2019-08-12 254.97 254.97 250.26 251.75 126539
2019-08-13 251.56 256.86 249.30 254.85 156013
2019-08-14 251.28 252.87 248.61 251.23 157807
2019-08-15 251.80 254.73 250.31 253.12 199334
2019-08-16 254.45 258.52 253.05 254.30 272793
2019-08-19 257.18 257.57 254.79 256.00 163924
2019-08-20 255.00 256.46 250.40 254.86 241838
2019-08-21 257.00 258.94 256.78 257.85 142729
2019-08-22 259.00 259.64 256.08 258.59 134442
2019-08-23 257.94 260.04 252.70 253.42 235094
2019-08-26 255.79 257.37 253.37 257.26 169259
2019-08-27 257.33 258.05 250.67 254.63 263460
2019-08-28 253.61 256.40 250.64 254.50 172319
2019-08-29 256.63 258.95 255.07 256.05 174649
2019-08-30 257.05 257.30 252.80 256.54 181991
2019-09-03 255.40 257.59 254.28 256.01 217155
2019-09-04 259.00 259.78 254.05 256.59 219847
2019-09-05 258.00 259.70 254.24 259.17 165843
2019-09-06 259.20 261.70 257.59 257.78 211577
2019-09-09 258.96 259.95 251.86 253.72 254021
2019-09-10 252.49 252.62 248.03 250.54 220150
2019-09-11 250.62 253.83 249.44 252.50 191061
2019-09-12 254.61 259.45 254.35 258.39 212478
2019-09-13 258.02 258.37 253.65 256.70 217373
2019-09-16 255.20 258.97 255.20 257.65 165224
2019-09-17 257.77 260.97 256.88 259.69 206191
2019-09-18 259.23 261.39 257.62 260.66 226353
2019-09-19 261.50 262.99 258.83 259.30 209028
2019-09-20 261.24 262.44 256.67 258.32 350279
2019-09-23 258.85 260.46 257.04 259.96 257125
2019-09-24 260.60 263.88 255.79 256.66 287174
2019-09-25 256.66 263.49 255.37 262.96 254595
2019-09-26 263.22 264.52 260.81 263.19 132662
2019-09-27 265.00 265.00 255.67 256.26 262847
2019-09-30 256.20 263.28 256.17 262.50 388638
2019-10-01 263.93 265.44 260.94 262.01 166442
2019-10-02 260.60 261.86 255.89 257.86 200062
2019-10-03 257.86 262.99 255.45 262.07 430113
2019-10-04 262.45 265.56 260.17 262.29 231365
2019-10-07 261.39 261.66 259.25 260.10 256353
2019-10-08 259.36 263.71 255.10 260.48 258869
2019-10-09 261.90 266.58 261.17 265.31 293982
2019-10-10 264.22 265.72 261.86 264.34 203964
2019-10-11 266.34 270.60 266.02 268.24 173167
2019-10-14 268.29 270.51 267.36 268.38 162484
2019-10-15 268.38 271.87 268.00 269.69 188355
2019-10-16 269.42 269.42 261.66 263.29 311413
2019-10-17 264.23 268.78 263.36 268.03 208096
2019-10-18 268.03 268.03 258.96 263.23 187105
2019-10-21 265.15 265.81 263.18 263.28 120262
2019-10-22 262.81 265.79 259.65 260.14 106291
2019-10-23 259.09 264.32 257.69 258.08 220857
2019-10-24 260.74 265.47 258.59 262.80 197059
2019-10-25 261.13 264.57 259.02 260.93 218374
2019-10-28 262.23 263.66 260.39 262.32 168568
2019-10-29 262.13 266.12 261.43 264.38 165563
2019-10-30 264.54 269.42 262.88 269.14 285689
2019-10-31 245.00 274.89 245.00 268.52 681341
2019-11-01 269.41 275.00 267.77 271.97 231958
2019-11-04 272.75 272.75 269.28 269.83 244679
2019-11-05 269.67 272.08 268.67 271.84 223709
2019-11-06 272.28 276.44 269.84 276.06 187262
2019-11-07 277.38 277.66 273.24 274.15 208462
2019-11-08 274.20 278.89 271.86 277.72 283060
2019-11-11 276.29 281.21 275.01 279.62 194047
2019-11-12 280.00 284.33 277.84 278.38 303549
2019-11-13 277.19 281.03 275.87 279.89 205185
2019-11-14 279.61 282.66 278.62 282.28 198334
2019-11-15 283.75 286.74 282.00 284.83 335015
2019-11-18 284.30 288.50 283.81 285.00 299083
2019-11-19 284.99 288.24 284.28 286.93 247188
2019-11-20 285.99 290.28 284.23 287.78 410785
2019-11-21 288.74 290.61 285.21 286.90 239863
2019-11-22 289.05 289.79 285.73 287.11 230090
2019-11-25 288.57 291.42 287.95 289.33 480003
2019-11-26 289.44 293.24 289.20 292.45 2599748
2019-11-27 293.53 293.84 289.16 291.09 466054
2019-11-29 290.35 293.24 288.62 290.17 175591
2019-12-02 289.33 290.00 283.35 289.28 506433
2019-12-03 287.59 289.98 284.66 289.14 323592
2019-12-04 290.00 290.64 285.85 287.72 349266
2019-12-05 286.03 286.31 282.64 285.87 282528
2019-12-06 286.64 288.57 285.18 286.27 248277
2019-12-09 286.27 287.24 284.84 285.35 195140
2019-12-10 284.99 285.57 280.81 280.87 184558
2019-12-11 280.77 280.83 277.70 279.42 269560
2019-12-12 278.89 280.78 277.19 280.73 319787
2019-12-13 280.78 284.71 280.03 284.70 237116
2019-12-16 285.82 290.60 285.03 289.95 309746
2019-12-17 289.14 292.16 286.70 291.85 279463
2019-12-18 291.60 295.00 291.40 294.50 291408
2019-12-19 295.36 296.43 293.43 296.43 370819
2019-12-20 297.73 299.85 297.21 299.78 490173
2019-12-23 300.22 301.39 296.59 297.41 260716
2019-12-24 297.91 298.59 296.22 298.39 97025
2019-12-26 299.14 300.58 298.27 300.44 170546
2019-12-27 300.00 300.74 298.80 300.57 201772
2019-12-30 300.16 300.90 294.78 298.36 300541
2019-12-31 297.74 300.26 296.08 300.02 385072
2020-01-02 301.89 306.40 301.30 306.24 343871
2020-01-03 302.32 308.42 302.32 306.67 165047
2020-01-06 304.00 310.43 302.63 310.21 228613
2020-01-07 320.46 320.46 306.16 311.27 219957
2020-01-08 311.71 314.82 310.99 310.99 214140
2020-01-09 313.21 313.50 310.65 311.39 334617
2020-01-10 313.07 313.07 309.59 310.23 253223
2020-01-13 307.72 311.78 307.72 309.62 169618
2020-01-14 309.54 311.01 307.54 308.57 178060
2020-01-15 308.90 312.51 308.90 311.31 240253
2020-01-16 313.04 315.01 311.43 312.19 259094
2020-01-17 313.48 313.48 308.73 309.03 310648
2020-01-21 308.46 312.60 306.94 310.84 207408
2020-01-22 312.60 314.42 311.23 311.48 273061
2020-01-23 311.54 313.86 310.84 311.75 198006
2020-01-24 313.69 315.26 308.81 309.90 163034
2020-01-27 304.91 310.46 304.05 308.70 191371
2020-01-28 310.15 317.26 308.74 313.69 186424
2020-01-29 315.02 317.70 314.07 316.23 135364
2020-01-30 315.50 321.53 315.34 321.43 218890
2020-01-31 321.02 324.39 320.19 323.68 363828
2020-02-03 325.68 330.24 324.73 329.27 397537
2020-02-04 332.20 338.41 331.40 337.44 246339
2020-02-05 336.30 336.30 326.58 330.24 216727
2020-02-06 330.47 333.92 328.45 333.01 121033
2020-02-07 332.74 334.16 329.23 329.74 193844
2020-02-10 329.32 333.86 327.98 332.19 292144
2020-02-11 333.50 338.18 331.11 335.29 188039
2020-02-12 336.43 338.62 332.47 338.43 245649
2020-02-13 335.06 340.51 329.36 334.17 302432
2020-02-14 333.20 340.80 333.20 338.25 349107
2020-02-18 324.31 334.59 324.31 332.92 374402
2020-02-19 335.00 336.97 330.97 331.59 602402
2020-02-20 331.31 335.26 326.34 334.16 236663
2020-02-21 333.94 334.94 329.00 330.15 347135
2020-02-24 321.05 328.75 318.46 326.44 252321
2020-02-25 329.16 329.72 320.22 322.03 263964
2020-02-26 322.60 329.05 321.49 324.32 191530
2020-02-27 319.33 326.77 315.40 315.65 279734
2020-02-28 309.28 314.03 302.38 313.35 572513
2020-03-02 314.45 332.65 313.00 331.66 567235
2020-03-03 332.44 334.36 319.11 323.97 385324
2020-03-04 331.00 337.31 324.32 336.57 300665
2020-03-05 330.91 331.75 320.76 323.44 197683
2020-03-06 316.84 322.87 311.90 321.65 209042
2020-03-09 304.64 312.39 292.21 301.98 393469
2020-03-10 309.85 310.47 289.75 299.14 419705
2020-03-11 293.60 297.49 283.45 288.42 349882
2020-03-12 272.07 282.33 264.45 274.71 517308
2020-03-13 286.25 288.86 270.69 287.13 475627
2020-03-16 256.75 279.99 254.51 264.83 394518
2020-03-17 269.98 287.33 265.92 286.32 319275
2020-03-18 264.56 279.27 247.22 265.86 446683
2020-03-19 266.37 272.82 257.75 264.15 232987
2020-03-20 265.27 272.38 257.83 260.76 433471
2020-03-23 261.44 272.28 257.80 265.66 410253
2020-03-24 274.60 279.96 268.66 270.98 294255
2020-03-25 271.92 274.56 258.01 262.14 468450
2020-03-26 263.60 289.08 263.60 289.08 299673
2020-03-27 283.38 288.29 277.65 282.83 208198
2020-03-30 286.66 301.26 285.66 300.81 331387
2020-03-31 296.37 308.31 294.77 296.56 523710
2020-04-01 292.11 299.23 286.92 291.58 279666
2020-04-02 288.69 290.99 276.95 280.34 373409
2020-04-03 277.43 285.39 275.38 284.82 254866
2020-04-06 287.34 300.18 285.26 299.85 330302
2020-04-07 304.88 309.88 291.16 294.03 360884
2020-04-08 297.65 309.84 292.89 308.93 283981
2020-04-09 310.56 316.06 307.21 311.99 292220
2020-04-13 308.72 312.93 304.51 306.03 161706
2020-04-14 312.93 327.62 310.92 327.13 355158
2020-04-15 323.62 327.63 318.02 323.45 264475
2020-04-16 326.69 330.36 323.44 326.50 420393
2020-04-17 331.49 331.68 320.70 326.72 304751
2020-04-20 325.80 336.02 322.29 328.05 207475
2020-04-21 322.69 322.69 311.62 312.90 221862
2020-04-22 319.69 322.88 315.03 318.22 324709
2020-04-23 318.29 324.56 316.50 319.36 329086
2020-04-24 321.75 321.75 312.51 314.71 494480
2020-04-27 316.23 323.17 314.33 320.94 216567
2020-04-28 325.81 326.00 311.43 312.01 234359
2020-04-29 315.52 323.47 311.01 320.99 312482
2020-04-30 317.36 324.82 305.30 320.69 470210
2020-05-01 318.00 318.00 311.57 314.78 326302
2020-05-04 314.26 316.78 308.92 314.74 276401
2020-05-05 313.72 325.35 313.72 322.56 217354
2020-05-06 325.07 328.21 321.09 326.36 223996
2020-05-07 330.08 334.65 327.58 332.59 293514
2020-05-08 337.43 337.73 329.57 330.23 210141
2020-05-11 328.67 337.66 328.67 335.61 523815
2020-05-12 337.04 339.00 331.23 331.90 201340
2020-05-13 330.76 335.37 326.16 331.74 233191
2020-05-14 329.33 334.50 326.36 334.04 220167
2020-05-15 332.98 354.93 332.50 354.75 538985
2020-05-18 356.13 366.27 351.76 352.08 340350
2020-05-19 353.22 357.38 352.56 352.85 298906
2020-05-20 356.76 368.98 356.13 361.63 363561
2020-05-21 359.18 360.30 350.48 354.43 350808
2020-05-22 355.35 361.14 353.26 360.05 231422
2020-05-26 363.97 364.79 350.91 352.78 322019
2020-05-27 350.92 365.23 343.00 365.00 529438
2020-05-28 365.66 379.56 365.66 370.45 526941
2020-05-29 372.35 379.93 369.35 375.31 1698980
2020-06-01 373.34 379.50 372.72 375.85 392151
2020-06-02 379.00 382.66 368.55 382.66 319289
2020-06-03 381.62 382.92 374.19 378.15 287757
2020-06-04 375.31 378.88 368.26 371.58 293855
2020-06-05 367.58 372.93 355.19 358.43 521028
2020-06-08 354.99 359.64 353.09 358.17 281564
2020-06-09 360.87 360.87 354.74 355.61 265410
2020-06-10 359.32 366.81 357.87 363.83 304553
2020-06-11 360.25 363.14 351.74 351.90 228497
2020-06-12 360.00 364.26 337.85 342.71 486482
2020-06-15 337.04 342.72 332.42 341.08 629146
2020-06-16 350.00 355.16 341.54 342.80 393288
2020-06-17 344.37 347.48 337.15 339.05 709107
2020-06-18 341.22 351.03 337.00 342.55 687729
2020-06-19 344.42 349.36 330.38 333.21 7591029
2020-06-22 333.56 342.87 332.67 338.30 609118
2020-06-23 339.71 340.89 332.93 334.47 603187
2020-06-24 333.66 340.38 328.02 338.47 516624
2020-06-25 338.48 341.53 332.88 340.32 360723
2020-06-26 340.32 345.22 335.88 340.79 800814
2020-06-29 339.95 341.82 332.38 339.86 317120
2020-06-30 339.11 348.13 337.84 346.88 337340
2020-07-01 347.92 351.39 345.48 350.32 322895
2020-07-02 351.49 357.34 350.39 355.22 350822
2020-07-06 359.74 360.12 350.40 352.47 362545
2020-07-07 352.47 356.68 347.79 352.52 320975
2020-07-08 354.70 358.99 353.18 355.04 296307
2020-07-09 358.60 363.01 354.67 361.29 281093
2020-07-10 361.45 362.07 354.24 359.73 241423
2020-07-13 361.28 361.84 343.04 344.97 392751
2020-07-14 342.60 349.67 341.33 347.57 333150
2020-07-15 351.35 354.64 346.92 351.22 195302
2020-07-16 351.35 352.85 346.86 351.32 161038
2020-07-17 353.67 356.04 348.80 355.80 132993
2020-07-20 358.39 371.74 358.39 370.40 249588
2020-07-21 372.41 372.41 365.80 369.00 161363
2020-07-22 370.17 370.55 363.30 367.86 171067
2020-07-23 367.47 374.98 362.32 363.46 198519
2020-07-24 361.18 361.18 352.56 357.19 266435
2020-07-27 360.67 361.90 356.18 359.09 168864
2020-07-28 352.91 356.16 346.21 347.26 252879
2020-07-29 347.66 352.18 345.02 350.77 392903
2020-07-30 345.85 355.41 339.30 350.04 361323
2020-07-31 354.12 357.25 346.89 357.25 265068
2020-08-03 358.00 366.72 352.13 363.97 270612
2020-08-04 363.14 366.14 358.39 365.94 218913
2020-08-05 366.13 371.05 364.64 365.59 208060
2020-08-06 366.28 368.93 362.71 364.11 217981
2020-08-07 363.23 364.30 351.50 356.88 208481
2020-08-10 356.78 356.78 335.99 336.37 416359
2020-08-11 335.42 336.52 325.13 326.94 498203
2020-08-12 328.11 334.81 328.11 328.76 266875
2020-08-13 329.70 339.48 329.70 338.30 278254
2020-08-14 340.03 342.87 334.74 335.57 192139
2020-08-17 337.20 341.98 336.86 340.81 187126
2020-08-18 342.19 344.52 338.93 340.04 216326
2020-08-19 341.74 343.90 336.87 338.18 177997
2020-08-20 337.79 343.50 336.40 339.50 202088
2020-08-21 341.05 344.40 338.30 339.91 725058
2020-08-24 343.58 344.84 334.59 340.02 266099
2020-08-25 340.00 343.67 338.84 342.23 188539
2020-08-26 342.68 346.90 342.28 343.83 216952
2020-08-27 346.43 346.43 338.32 340.38 206661
2020-08-28 341.24 343.48 331.98 337.63 271271
2020-08-31 339.58 346.33 337.14 345.31 346889
2020-09-01 345.69 349.95 340.67 347.62 262665
2020-09-02 350.00 351.88 342.06 349.78 232186
2020-09-03 344.15 348.81 335.42 340.33 426048
2020-09-04 336.44 338.78 322.00 329.81 276369
2020-09-08 322.56 329.80 320.66 325.41 301286
2020-09-09 332.04 333.00 327.33 329.63 269154
2020-09-10 332.95 334.64 325.01 326.40 238165
2020-09-11 328.80 331.21 319.58 325.33 252024
2020-09-14 329.25 334.72 326.98 330.05 193687
2020-09-15 331.81 337.74 329.71 336.13 304586
2020-09-16 337.12 339.27 330.75 331.08 191395
2020-09-17 326.41 333.68 324.09 333.68 281082
2020-09-18 334.24 338.19 328.87 332.51 757780
2020-09-21 330.17 333.63 324.67 328.96 229078
2020-09-22 338.80 344.42 330.75 344.03 404396
2020-09-23 341.84 344.23 337.38 338.80 248218
2020-09-24 337.11 341.57 331.14 334.24 185255
2020-09-25 334.41 345.94 332.20 345.46 197576
2020-09-28 346.29 350.79 340.84 346.69 246288
2020-09-29 347.80 348.79 345.65 346.52 173218
2020-09-30 348.37 352.50 344.60 348.56 345402
2020-10-01 352.57 358.44 349.34 357.26 209912
2020-10-02 352.37 354.44 346.45 350.72 195402
2020-10-05 351.76 357.53 349.23 357.17 176369
2020-10-06 355.31 369.78 355.19 363.94 210801
2020-10-07 366.23 376.03 362.73 375.76 229753
2020-10-08 378.42 379.28 373.01 378.43 142255
2020-10-09 380.00 390.20 378.04 389.28 319998
2020-10-12 392.93 395.97 388.29 394.75 212551
2020-10-13 394.98 399.26 391.06 393.01 199761
2020-10-14 395.05 396.27 389.58 393.51 137542
2020-10-15 388.58 397.95 387.45 396.70 147318
2020-10-16 399.57 402.03 396.95 398.52 104218
2020-10-19 400.00 404.23 392.93 394.14 178367
2020-10-20 396.26 400.90 392.63 396.25 140423
2020-10-21 397.98 401.36 393.99 396.88 156616
2020-10-22 396.63 400.66 389.96 399.01 327340
2020-10-23 399.98 404.77 396.60 404.40 128815
2020-10-26 403.35 404.95 395.47 398.94 196901
2020-10-27 400.92 403.66 396.09 397.06 147254
2020-10-28 393.52 393.52 384.03 386.31 211332
2020-10-29 385.12 391.48 384.54 388.67 147004
2020-10-30 385.99 387.37 377.41 384.38 209060
2020-11-02 385.32 395.01 383.11 387.44 311727
2020-11-03 390.23 397.30 390.23 395.26 188250
2020-11-04 403.72 411.92 397.29 405.98 280110
2020-11-05 415.00 428.85 408.57 409.90 591883
2020-11-06 408.85 417.43 408.85 414.45 405279
2020-11-09 416.75 429.91 409.27 420.42 378971
2020-11-10 415.69 420.42 404.92 414.94 269779
2020-11-11 419.11 426.53 418.49 422.91 217227
2020-11-12 425.00 426.92 411.14 414.18 187269
2020-11-13 417.54 418.30 411.12 416.15 124453
2020-11-16 412.28 417.29 410.99 414.12 118581
2020-11-17 413.06 415.81 410.20 413.67 152250
2020-11-18 413.18 413.57 406.97 408.94 153035
2020-11-19 408.11 416.31 405.20 414.38 113570
2020-11-20 414.00 417.56 411.07 414.47 251172
2020-11-23 415.99 418.22 411.97 413.52 120383
2020-11-24 413.52 413.96 409.22 410.85 146261
2020-11-25 413.39 415.83 409.72 414.89 145079
2020-11-27 419.15 426.31 416.16 426.11 78532
2020-11-30 424.66 428.18 421.17 427.60 249347
2020-12-01 427.00 435.26 422.52 432.12 393917
2020-12-02 428.29 429.68 414.37 418.17 242353
2020-12-03 417.23 423.74 416.56 417.53 145444
2020-12-04 416.92 425.14 415.96 420.44 142736
2020-12-07 422.82 436.88 422.82 436.75 323703
2020-12-08 434.76 447.68 434.76 447.44 257169
2020-12-09 444.46 447.22 438.56 444.70 480703
2020-12-10 442.60 450.47 438.00 449.59 207383
2020-12-11 448.22 452.76 444.45 450.80 284399
2020-12-14 450.62 451.83 443.93 446.49 261821
2020-12-15 448.24 452.39 446.23 452.34 230304
2020-12-16 452.34 462.45 450.00 461.86 410584
2020-12-17 464.74 466.21 451.30 455.28 406742
2020-12-18 455.28 457.21 444.67 448.81 696113
2020-12-21 442.99 446.77 431.14 433.99 532049
2020-12-22 435.51 439.19 433.50 438.52 352213
2020-12-23 440.72 440.79 432.30 432.99 193258
2020-12-24 431.72 434.87 430.64 434.26 369154
2020-12-28 439.74 439.88 429.03 431.93 145078
2020-12-29 434.64 434.84 426.40 429.37 106018
2020-12-30 432.40 434.29 428.42 428.93 302868
2020-12-31 428.42 437.21 427.62 436.52 284543
2021-01-04 438.77 447.24 425.01 431.61 338393
2021-01-05 431.30 434.25 426.45 432.24 190278
2021-01-06 425.27 438.29 424.33 433.73 403243
2021-01-07 435.48 442.31 435.48 437.67 205002
2021-01-08 443.29 443.97 432.20 436.39 225227
2021-01-11 433.41 434.90 428.93 429.65 170587
2021-01-12 432.00 432.13 423.82 424.67 173199
2021-01-13 426.35 429.41 420.27 421.99 218706
2021-01-14 424.44 427.39 418.68 419.22 189030
2021-01-15 419.93 425.88 417.18 422.32 149477
2021-01-19 426.08 428.08 421.50 423.61 178441
2021-01-20 426.65 430.66 426.65 430.18 137689
2021-01-21 431.34 432.90 426.54 426.71 98566
2021-01-22 427.15 431.78 419.50 424.40 173004
2021-01-25 427.11 430.48 421.10 429.00 414536
2021-01-26 429.36 430.10 424.32 428.42 504615
2021-01-27 422.54 432.27 417.41 431.42 305190
2021-01-28 432.75 436.53 425.68 430.00 322208
2021-01-29 427.74 434.48 422.50 422.79 255711
2021-02-01 426.99 430.50 416.63 426.78 416255
2021-02-02 428.00 431.09 424.52 429.66 325212
2021-02-03 432.04 432.98 424.61 427.56 131297
2021-02-04 428.15 430.33 423.82 424.90 198814
2021-02-05 426.46 428.52 418.20 422.12 295253
2021-02-08 425.70 428.11 421.83 427.42 262289
2021-02-09 429.98 429.98 421.36 423.12 256785
2021-02-10 433.50 456.03 430.65 450.62 524948
2021-02-11 451.45 466.43 444.13 466.05 253262
2021-02-12 465.08 475.43 463.02 474.79 213753
2021-02-16 471.78 474.82 465.13 471.73 206357
2021-02-17 471.00 471.23 460.04 469.04 160359
2021-02-18 466.24 472.63 463.82 470.99 198516
2021-02-19 474.51 479.62 472.90 473.88 181781
2021-02-22 468.57 470.76 458.20 459.62 162357
2021-02-23 455.82 465.00 447.99 462.12 265009
2021-02-24 461.18 475.11 456.88 473.19 210207
2021-02-25 469.95 474.30 459.13 461.31 281522
2021-02-26 462.92 469.60 458.36 463.42 360573
2021-03-01 466.08 479.79 465.42 477.05 233794
2021-03-02 475.52 475.64 463.99 464.45 129615
2021-03-03 461.97 461.97 438.62 439.20 203575
2021-03-04 428.00 428.00 372.80 379.56 2193694
2021-03-05 431.03 432.99 398.24 401.06 1277862
2021-03-08 398.54 407.95 390.78 398.28 427732
2021-03-09 406.97 411.33 402.52 403.35 430838
2021-03-10 405.59 406.72 398.67 400.82 232464
2021-03-11 410.67 414.42 406.29 411.87 418551
2021-03-12 410.00 412.12 400.37 411.82 322430
2021-03-15 411.14 426.11 411.14 425.02 303579
2021-03-16 425.51 431.46 423.57 424.72 190601
2021-03-17 424.13 426.92 416.41 423.37 208914
2021-03-18 418.27 424.77 416.55 417.98 221017
2021-03-19 418.25 423.84 412.89 420.04 548448
2021-03-22 416.82 425.67 416.66 420.70 162321
2021-03-23 422.14 423.73 418.76 420.61 201136
2021-03-24 421.46 421.46 409.21 411.33 172609
2021-03-25 412.56 413.32 404.04 411.72 196237
2021-03-26 410.77 420.05 409.43 419.48 252624
2021-03-29 419.53 423.13 413.70 417.87 183557
2021-03-30 414.70 416.97 407.91 414.21 162156
2021-03-31 417.06 428.82 415.13 424.53 266474
2021-04-01 430.00 435.17 426.75 431.82 246955
2021-04-05 433.40 438.05 431.87 437.15 161557
2021-04-06 435.39 439.72 429.79 435.26 244852
2021-04-07 435.05 435.97 431.12 432.07 126187
2021-04-08 435.87 440.89 435.66 437.01 252454
2021-04-09 437.40 443.58 432.35 442.67 126902
2021-04-12 438.71 442.76 433.67 437.11 151069
2021-04-13 438.54 445.18 437.18 444.66 158764
2021-04-14 444.25 453.63 441.02 443.26 190710
2021-04-15 447.57 450.49 443.62 449.43 113812
2021-04-16 448.83 450.14 445.51 448.20 146862
2021-04-19 447.44 449.00 445.29 445.96 185989
2021-04-20 446.78 449.27 442.89 446.14 117915
2021-04-21 445.36 452.33 443.45 451.99 144445
2021-04-22 451.62 456.95 448.19 451.35 137419
2021-04-23 454.01 456.00 450.54 451.50 165931
2021-04-26 450.84 456.27 445.16 454.88 260553
2021-04-27 456.47 456.80 445.73 447.14 259988
2021-04-28 447.33 447.33 439.56 440.80 212085
2021-04-29 444.95 444.95 422.10 426.59 379058
2021-04-30 426.08 430.47 422.75 424.86 275881
2021-05-03 427.19 433.50 426.40 428.65 273580
2021-05-04 425.54 427.73 413.28 415.03 230531
2021-05-05 417.06 413.08 400.44 400.98 363527
2021-05-06 398.39 405.85 395.71 403.02 230454
2021-05-07 406.12 410.27 398.36 399.87 194121
2021-05-10 397.62 400.23 392.07 392.22 300917
2021-05-11 386.75 401.38 386.49 394.02 208676
2021-05-12 388.77 393.65 385.00 388.00 323202
2021-05-13 392.08 395.56 384.38 387.29 266667
2021-05-14 390.35 401.93 386.98 398.95 318458
2021-05-17 394.87 395.99 389.98 391.74 111760
2021-05-18 392.33 400.71 391.64 396.59 357031
2021-05-19 392.68 397.36 390.54 395.70 166449
2021-05-20 396.48 405.78 396.00 403.52 222928
2021-05-21 407.84 408.70 400.81 401.88 532623
2021-05-24 406.12 406.12 402.98 403.83 174727
2021-05-25 403.84 405.60 401.84 404.12 223091
2021-05-26 402.99 408.95 402.23 405.07 305109
2021-05-27 403.89 408.56 399.84 408.06 368200
2021-05-28 411.47 411.47 403.15 403.16 217064
2021-06-01 402.75 406.21 400.48 402.00 154132
2021-06-02 401.73 406.16 400.21 400.99 231614
2021-06-03 401.16 401.16 394.61 395.29 306787
2021-06-04 398.01 404.91 398.01 403.22 245029
2021-06-07 405.47 411.00 403.52 407.55 317982
2021-06-08 411.48 416.27 411.03 413.17 186052
2021-06-09 414.88 420.91 414.71 416.31 213591
2021-06-10 412.42 426.21 412.42 424.52 200520
2021-06-11 425.00 431.55 424.91 430.79 251171
2021-06-14 432.35 438.24 431.43 437.05 280385
2021-06-15 435.82 439.39 427.87 428.75 197985
2021-06-16 432.48 436.02 425.53 430.98 224981
2021-06-17 428.13 445.49 428.13 443.26 361802
2021-06-18 443.70 451.28 438.71 440.21 774573
2021-06-21 439.02 447.62 435.11 446.25 284876
2021-06-22 446.25 448.29 443.13 445.35 161054
2021-06-23 445.42 445.94 441.88 443.45 163079
2021-06-24 445.93 448.30 443.54 446.05 206540
2021-06-25 446.47 453.67 444.97 453.30 334896
2021-06-28 455.00 455.49 449.68 453.06 124924
2021-06-29 453.05 456.88 450.81 455.73 148485
2021-06-30 455.00 457.30 451.61 452.37 247635
2021-07-01 451.35 459.93 451.35 459.14 145217
2021-07-02 462.26 465.20 460.43 464.43 102492
2021-07-06 465.24 473.42 464.09 471.46 185836
2021-07-07 472.00 475.66 467.35 473.90 160208
2021-07-08 469.50 475.76 466.80 474.18 201792
2021-07-09 473.96 481.00 472.75 478.84 134783
2021-07-12 481.27 481.27 473.21 477.26 210270
2021-07-13 476.61 485.56 475.86 476.90 150382
2021-07-14 479.00 480.00 467.19 473.54 196091
2021-07-15 473.60 477.02 470.85 475.50 83935
2021-07-16 476.99 478.39 472.78 473.43 157957
2021-07-19 469.52 482.72 469.52 481.94 209661
2021-07-20 483.84 489.79 481.94 487.29 154561
2021-07-21 486.21 489.70 483.04 485.68 232512
2021-07-22 487.27 494.36 486.19 493.81 111098
2021-07-23 496.88 498.78 490.56 497.85 146363
2021-07-26 495.60 497.13 491.45 494.39 147567
2021-07-27 493.26 493.71 485.09 492.75 132831
2021-07-28 493.04 498.75 491.18 495.67 170201
2021-07-29 497.00 498.98 482.07 491.37 228507
2021-07-30 490.65 496.36 488.52 492.64 134008
2021-08-02 492.17 496.84 487.04 491.74 199381
2021-08-03 491.54 492.97 485.80 490.84 227510
2021-08-04 488.14 492.51 486.22 489.22 146036
2021-08-05 489.33 494.92 489.33 493.99 143988
2021-08-06 492.92 494.59 487.13 494.01 272376
2021-08-09 495.00 495.00 487.08 488.22 197878
2021-08-10 490.54 490.92 475.45 477.35 180578
2021-08-11 478.29 479.37 471.15 476.07 237608
2021-08-12 476.45 482.59 473.49 477.05 161008
2021-08-13 476.61 477.97 474.67 477.78 99829
2021-08-16 477.33 478.50 472.82 476.47 155234
2021-08-17 474.58 478.48 470.98 472.24 213246
2021-08-18 471.33 473.52 465.05 465.34 168039
2021-08-19 464.33 472.73 464.33 470.46 88134
2021-08-20 470.15 475.53 468.28 472.68 99282
2021-08-23 474.04 478.03 473.46 474.48 100409
2021-08-24 474.74 476.77 471.21 471.56 84216
2021-08-25 473.09 477.23 470.47 475.81 159380
2021-08-26 475.81 477.30 469.53 474.63 141924
2021-08-27 475.05 481.15 473.65 476.17 101585
2021-08-30 476.71 480.48 476.21 477.28 85662
2021-08-31 482.83 486.66 479.43 485.70 218840
2021-09-01 486.04 491.10 485.04 487.38 175846
2021-09-02 488.54 488.54 483.37 486.46 135312
2021-09-03 486.88 491.34 486.64 488.10 98158
2021-09-07 486.53 486.53 480.09 483.77 94597
2021-09-08 484.23 488.59 482.12 482.81 93691
2021-09-09 483.61 485.69 477.09 477.49 59471
2021-09-10 480.25 483.49 471.30 471.68 103803
2021-09-13 474.68 474.68 463.65 465.79 201472
2021-09-14 466.32 471.73 466.32 467.97 102038
2021-09-15 468.36 469.44 465.51 466.41 119403
2021-09-16 465.53 469.48 462.60 467.76 100658
2021-09-17 465.76 470.40 464.95 467.56 331473
2021-09-20 463.32 466.90 455.99 460.08 141940
2021-09-21 463.57 465.81 459.56 462.06 130499
2021-09-22 463.03 468.29 460.96 467.91 88797
2021-09-23 471.07 483.74 469.45 482.43 233500
2021-09-24 480.37 484.99 479.51 482.51 106269
2021-09-27 479.47 479.47 467.33 468.26 163522
2021-09-28 464.60 464.60 450.20 453.10 161519
2021-09-29 456.76 460.62 453.97 454.98 112777
2021-09-30 455.56 462.90 455.56 458.65 246789
2021-10-01 460.67 466.57 460.48 464.33 114683
2021-10-04 460.89 461.32 452.26 456.01 288073
2021-10-05 456.84 461.78 456.84 459.01 130800
2021-10-06 454.40 464.49 454.19 464.43 100595
2021-10-07 469.18 474.44 468.41 470.69 84477
2021-10-08 471.05 477.39 468.00 475.91 106279
2021-10-11 474.50 479.62 473.09 475.81 91154
2021-10-12 477.35 483.78 476.88 479.12 73345
2021-10-13 480.78 487.60 479.54 486.99 112147
2021-10-14 490.49 499.96 490.49 499.41 128013
2021-10-15 500.00 504.88 497.98 503.58 140157
2021-10-18 503.29 509.98 501.16 505.35 136796
2021-10-19 507.96 508.84 504.53 506.07 146710
2021-10-20 507.45 513.49 504.38 511.90 79590
2021-10-21 516.49 518.85 510.69 516.70 175376
2021-10-22 517.11 528.95 517.10 527.79 129730
2021-10-25 528.43 534.82 525.86 532.41 169611
2021-10-26 533.00 535.33 528.75 529.79 149760
2021-10-27 531.92 532.89 522.26 525.36 152676
2021-10-28 532.39 543.87 528.62 536.86 246371
2021-10-29 537.79 546.98 534.41 543.22 232641
2021-11-01 543.00 544.14 536.18 541.07 201283
2021-11-02 543.88 543.88 538.04 541.89 235487
2021-11-03 541.14 545.50 536.31 544.90 163997
2021-11-04 545.29 549.08 538.37 539.64 210743
2021-11-05 541.53 544.33 530.62 533.10 177941
2021-11-08 534.45 542.40 529.82 541.76 149569
2021-11-09 541.76 544.30 537.31 541.77 115966
2021-11-10 540.86 544.18 532.59 534.13 104499
2021-11-11 537.66 544.45 534.75 543.86 176104
2021-11-12 544.00 551.22 541.61 550.19 123284
2021-11-15 550.89 553.51 547.70 551.28 117343
2021-11-16 551.04 553.98 548.15 552.14 160005
2021-11-17 553.82 557.55 540.84 542.04 97486
2021-11-18 542.23 546.09 538.55 540.99 95236
2021-11-19 547.28 549.47 542.25 547.88 153925
2021-11-22 548.34 549.99 538.21 539.99 151459
2021-11-23 539.15 547.51 514.23 517.72 216638
2021-11-24 514.46 521.09 511.46 514.53 159762
2021-11-26 508.37 518.85 500.50 501.43 86786
2021-11-29 509.05 522.99 508.00 521.28 182391
2021-11-30 524.50 533.11 517.20 518.98 436631
2021-12-01 521.63 523.98 501.50 501.87 205982
2021-12-02 504.56 520.24 500.46 518.15 163441
2021-12-03 518.15 518.15 494.00 501.55 148957
2021-12-06 501.49 509.80 495.00 507.73 109504
2021-12-07 516.80 525.75 516.39 524.06 192730
2021-12-08 523.57 530.89 517.23 529.97 179293
2021-12-09 529.22 530.49 512.69 513.22 169236
2021-12-10 516.94 523.52 509.80 515.08 158579
2021-12-13 516.49 517.53 509.87 515.01 193301
2021-12-14 510.42 513.46 500.88 505.82 176719
2021-12-15 508.00 520.00 501.51 519.64 195353
2021-12-16 521.00 523.63 499.22 503.41 151039
2021-12-17 501.63 509.67 495.23 501.67 437012
2021-12-20 496.66 500.59 492.78 500.04 139084
2021-12-21 501.69 519.52 499.79 519.36 132919
2021-12-22 519.06 526.33 516.55 525.78 129931
2021-12-23 525.27 528.99 522.02 523.11 85961
2021-12-27 527.94 532.73 526.52 532.60 72315
2021-12-28 533.39 535.67 528.13 531.19 87927
2021-12-29 532.50 536.15 529.98 534.63 104764
2021-12-30 536.06 542.24 534.77 538.12 117025
2021-12-31 537.39 544.05 535.44 537.95 182984
2022-01-03 536.41 538.96 519.85 523.85 173797
2022-01-04 525.44 529.27 511.67 520.48 167135
2022-01-05 518.49 518.49 492.57 492.59 214381
2022-01-06 489.68 499.65 485.01 493.60 160384
2022-01-07 492.96 499.21 481.14 483.59 195345
2022-01-10 474.88 486.47 472.21 486.41 242078
2022-01-11 486.47 505.50 484.68 505.00 283547
2022-01-12 505.34 508.76 501.90 504.11 176527
2022-01-13 504.76 509.96 480.26 480.42 134748
2022-01-14 478.10 487.68 472.00 480.52 210204
2022-01-18 471.12 474.47 464.66 465.94 149402
2022-01-19 468.97 473.73 461.96 466.74 208751
2022-01-20 471.06 479.00 458.19 458.68 157872
2022-01-21 459.98 466.67 452.91 454.53 267499
2022-01-24 447.41 467.45 437.21 466.82 303330
2022-01-25 456.07 456.55 441.07 446.14 247357
2022-01-26 452.10 456.64 434.05 437.23 201694
2022-01-27 441.81 449.28 430.66 433.20 172946
2022-01-28 436.62 450.81 428.68 450.52 162298
2022-01-31 450.17 474.28 450.17 473.80 194609
2022-02-01 473.75 479.98 469.45 475.35 169007
2022-02-02 475.30 480.92 466.57 470.71 173711
2022-02-03 463.01 465.18 455.00 461.39 195961
2022-02-04 459.62 478.00 454.30 470.75 231088
2022-02-07 471.34 479.47 470.75 471.75 155020
2022-02-08 468.46 474.76 467.19 472.04 247146
2022-02-09 482.56 491.22 480.44 491.07 142860
2022-02-10 480.01 492.59 478.77 483.21 170871
2022-02-11 480.89 485.12 462.63 467.67 242752
2022-02-14 467.44 474.81 460.42 467.28 225444
2022-02-15 474.31 479.77 470.26 477.13 202608
2022-02-16 474.36 474.36 462.13 469.74 178630
2022-02-17 444.51 453.37 428.00 428.62 451862
2022-02-18 426.05 426.76 409.85 411.28 362186
2022-02-22 407.60 414.55 403.71 408.33 301202
2022-02-23 409.13 411.39 397.12 397.39 225897
2022-02-24 385.95 427.68 385.00 425.29 332842
2022-02-25 423.19 430.71 416.56 429.92 156656
2022-02-28 426.88 434.83 420.99 428.26 249829
2022-03-01 428.51 428.88 419.59 422.33 192764
2022-03-02 426.39 431.01 418.22 427.41 151542
2022-03-03 431.80 439.32 418.31 420.47 158442
2022-03-04 420.67 424.39 411.65 416.68 140715
2022-03-07 421.10 422.08 408.19 408.23 277787
2022-03-08 405.64 413.46 399.44 404.14 210803
2022-03-09 413.01 422.32 413.01 418.65 146836
2022-03-10 410.77 413.19 404.41 408.13 140225
2022-03-11 412.17 412.17 397.74 398.31 256447
2022-03-14 398.64 406.64 389.46 391.52 218925
2022-03-15 395.79 404.91 393.94 403.33 195670
2022-03-16 409.38 418.72 398.77 415.07 224335
2022-03-17 411.99 423.89 411.99 423.79 158689
2022-03-18 423.44 437.23 420.34 435.99 418373
2022-03-21 432.28 436.69 424.94 435.56 176302
2022-03-22 438.99 446.03 434.24 441.33 136512
2022-03-23 434.07 437.35 426.97 428.02 103844
2022-03-24 430.60 436.83 422.92 436.60 123058
2022-03-25 437.97 437.97 424.55 429.52 111118
2022-03-28 431.21 438.85 430.17 438.30 119818
2022-03-29 444.79 453.03 441.71 451.63 154386
2022-03-30 445.98 447.89 441.53 444.00 116457
2022-03-31 445.45 451.96 443.56 444.89 314843
2022-04-01 443.44 446.39 439.42 443.94 183371
2022-04-04 445.12 450.51 443.69 444.26 164001
2022-04-05 443.86 450.96 437.02 438.75 169499
2022-04-06 432.10 433.94 425.68 430.34 175490
2022-04-07 428.06 440.07 427.91 437.88 211820
2022-04-08 437.36 437.36 425.09 425.76 102198
2022-04-11 422.08 424.88 413.23 414.16 229882
2022-04-12 418.28 426.78 411.23 412.23 110923
2022-04-13 410.95 420.89 409.86 418.34 143704
2022-04-14 419.36 419.36 404.61 404.83 133782
2022-04-18 406.08 408.38 394.68 397.10 185006
2022-04-19 397.83 411.33 397.32 410.79 149872
2022-04-20 413.88 414.93 405.58 406.55 210093
2022-04-21 411.43 417.08 394.09 396.85 163449
2022-04-22 395.68 396.70 385.00 385.40 239679
2022-04-25 382.16 396.83 381.41 396.45 442966
2022-04-26 393.99 393.99 374.97 375.04 245754
2022-04-27 375.20 384.06 368.72 370.50 290275
2022-04-28 383.25 404.76 383.25 403.66 457346
2022-04-29 400.28 408.45 393.86 394.71 447705
2022-05-02 396.11 398.84 385.53 394.61 361723
2022-05-03 393.12 396.03 385.86 387.30 261110
2022-05-04 386.34 394.37 373.58 393.49 251170
2022-05-05 389.04 392.24 370.89 380.21 329887
2022-05-06 378.61 378.61 362.45 363.91 283019
2022-05-09 355.53 358.11 348.23 354.20 356937
2022-05-10 354.55 364.36 342.10 354.66 376208
2022-05-11 350.64 359.50 339.16 340.48 381899
2022-05-12 335.85 351.81 333.40 345.20 309829
2022-05-13 350.79 363.83 348.38 358.36 315866
2022-05-16 352.33 356.02 342.68 345.42 205735
2022-05-17 351.32 354.39 340.62 347.07 360746
2022-05-18 341.43 343.04 327.97 331.13 346293
2022-05-19 331.28 349.70 331.00 340.29 392882
2022-05-20 345.86 348.80 331.48 341.73 326296
2022-05-23 344.61 344.61 334.11 343.37 252090
2022-05-24 340.00 340.00 330.12 333.88 249319
2022-05-25 333.72 345.85 331.89 342.21 288827
2022-05-26 345.78 353.71 339.80 351.39 299170
2022-05-27 355.34 364.26 354.34 362.48 376662
2022-05-31 360.88 361.78 352.25 355.82 1738058
2022-06-01 361.19 364.40 342.75 345.87 345809
2022-06-02 344.53 361.52 344.47 361.09 219470
2022-06-03 354.53 358.66 350.70 356.85 202946
2022-06-06 360.55 363.67 354.11 356.42 146536
2022-06-07 357.67 364.80 355.56 363.58 173214
2022-06-08 361.34 366.56 358.34 363.45 193217
2022-06-09 361.68 364.04 351.59 351.61 161756
2022-06-10 345.69 345.69 337.40 337.52 224271
2022-06-13 325.24 326.09 314.72 315.92 374424
2022-06-14 316.09 317.69 308.37 310.58 292524
2022-06-15 315.96 323.35 311.34 318.27 253341
2022-06-16 309.88 312.28 300.85 303.39 291094
2022-06-17 303.64 315.46 303.64 310.70 545691
2022-06-21 313.16 319.60 311.44 311.83 207876
2022-06-22 307.44 319.22 307.44 315.11 196880
2022-06-23 318.52 328.32 315.72 327.26 212540
2022-06-24 330.85 345.76 329.54 345.33 360383
2022-06-27 345.24 345.24 337.86 341.70 194463
2022-06-28 341.60 344.60 333.92 334.20 203839
2022-06-29 334.77 337.48 328.78 335.33 192114
2022-06-30 333.00 334.47 325.65 332.48 231870
2022-07-01 331.26 337.18 329.54 333.88 188310
2022-07-05 328.84 341.53 327.09 340.13 174796
2022-07-06 341.93 343.22 332.96 338.67 273347
2022-07-07 337.40 348.05 337.40 347.13 141795
2022-07-08 342.38 348.55 340.45 346.49 121411
2022-07-11 343.05 343.41 338.14 340.83 92645
2022-07-12 340.45 343.73 322.62 324.19 184016
2022-07-13 316.90 321.35 313.35 320.83 196126
2022-07-14 319.13 329.42 314.15 328.45 282297
2022-07-15 333.82 339.51 331.48 339.12 241323
2022-07-18 341.13 346.80 339.32 340.18 315930
2022-07-19 344.20 354.05 342.36 353.80 251832
2022-07-20 357.03 369.22 356.50 365.96 311872
2022-07-21 364.93 371.03 362.77 370.97 194558
2022-07-22 371.95 375.00 363.65 367.31 159451
2022-07-25 366.44 366.44 361.99 365.51 177305
2022-07-26 364.37 364.37 356.01 358.87 218595
2022-07-27 364.04 374.97 363.28 374.34 239833
2022-07-28 367.85 399.91 366.12 398.35 370742
2022-07-29 398.16 402.65 393.99 399.00 282860
2022-08-01 393.36 402.90 391.50 401.28 235621
2022-08-02 395.66 404.89 395.13 401.27 200599
2022-08-03 404.74 412.27 403.16 411.74 191854
2022-08-04 412.78 415.65 408.55 415.19 148479
2022-08-05 409.83 420.90 409.83 418.92 201406
2022-08-08 421.43 425.81 413.17 414.07 129540
2022-08-09 412.24 412.24 405.00 406.47 180447
2022-08-10 418.22 420.14 413.37 415.56 179951
2022-08-11 421.14 421.14 406.71 407.22 221295
2022-08-12 410.42 412.38 404.48 409.34 223682
2022-08-15 410.24 415.71 407.97 415.43 150120
2022-08-16 411.84 414.22 408.69 410.85 158321
2022-08-17 404.74 406.63 401.09 404.45 253299
2022-08-18 405.57 407.11 401.57 405.81 310122
2022-08-19 402.87 402.87 394.80 397.30 197860
2022-08-22 391.24 391.92 388.00 389.85 140482
2022-08-23 390.90 391.81 385.81 387.28 158280
2022-08-24 390.06 390.40 387.33 387.33 123906
2022-08-25 390.07 395.28 386.89 394.75 149026
2022-08-26 394.74 394.74 378.13 378.26 158674
2022-08-29 373.10 379.36 372.94 375.96 123915
2022-08-30 379.87 380.97 371.14 373.90 131893
2022-08-31 379.00 379.00 371.30 371.51 217489
2022-09-01 367.55 368.21 358.09 366.99 235596
2022-09-02 372.45 373.31 361.86 363.67 117757
2022-09-06 363.67 367.25 360.61 363.59 123559
2022-09-07 364.71 374.87 361.91 373.71 161168
2022-09-08 370.50 381.21 370.07 380.24 168597
2022-09-09 382.48 386.84 381.55 385.19 150554
2022-09-12 388.39 390.40 383.84 386.86 149952
2022-09-13 373.70 374.25 363.79 364.56 180691
2022-09-14 364.67 370.32 364.09 368.54 179186
2022-09-15 364.63 370.01 362.22 362.76 180976
2022-09-16 360.24 361.70 354.91 360.98 335484
2022-09-19 357.80 362.33 357.34 362.20 213771
2022-09-20 359.97 359.97 352.53 353.86 125825
2022-09-21 356.82 363.91 351.27 351.30 122144
2022-09-22 350.00 350.48 340.92 342.49 163936
2022-09-23 339.61 341.41 336.89 341.12 156017
2022-09-26 342.05 347.53 340.13 342.75 195980
2022-09-27 347.68 348.37 338.42 341.75 151623
2022-09-28 344.20 349.10 340.82 347.08 160760
2022-09-29 343.42 347.97 340.90 347.70 164033
2022-09-30 346.40 353.05 346.16 347.50 321275
2022-10-03 349.00 352.82 342.49 349.20 220697
2022-10-04 355.46 363.00 355.46 362.89 211895
2022-10-05 357.67 369.15 357.67 367.27 172376
2022-10-06 367.20 371.44 365.87 366.00 174126
2022-10-07 359.78 363.49 351.43 352.95 197207
2022-10-10 354.44 354.44 343.54 343.54 243606
2022-10-11 342.37 342.37 326.93 329.76 214584
2022-10-12 329.46 331.59 326.25 328.15 178474
2022-10-13 319.66 327.31 312.86 324.75 518906
2022-10-14 328.57 330.37 315.26 315.83 213578
2022-10-17 324.18 326.64 323.07 326.25 402216
2022-10-18 336.04 339.98 334.87 339.39 255473
2022-10-19 336.92 339.33 333.13 336.37 154477
2022-10-20 339.29 342.34 331.58 334.56 199241
2022-10-21 333.31 336.44 328.79 335.95 227880
2022-10-24 338.57 340.19 332.24 337.98 255022
2022-10-25 340.91 346.06 340.91 346.06 318630
2022-10-26 343.12 352.00 341.28 343.42 257810
2022-10-27 346.68 354.00 332.17 333.53 509295
2022-10-28 332.10 332.58 326.75 330.50 489962
2022-10-31 329.65 331.78 322.92 323.33 495587
2022-11-01 328.15 328.15 311.44 314.24 517646
2022-11-02 313.39 313.39 296.45 296.56 418417
2022-11-03 293.53 296.01 289.07 292.63 340193
2022-11-04 295.98 295.98 281.32 287.93 393243
2022-11-07 289.69 291.48 281.11 289.47 416853
2022-11-08 291.61 297.24 286.90 296.14 610183
2022-11-09 294.06 295.99 289.69 292.02 514061
2022-11-10 307.87 312.41 306.91 309.71 404147
2022-11-11 310.89 326.50 308.97 324.61 471966
2022-11-14 321.92 324.31 317.26 320.35 294662
2022-11-15 327.82 338.44 327.82 337.20 377266
2022-11-16 334.37 338.62 333.28 335.64 357918
2022-11-17 330.56 330.56 318.88 320.55 352041
2022-11-18 326.42 326.94 312.06 313.45 407012
2022-11-21 312.34 322.49 310.34 321.82 257072
2022-11-22 323.08 327.02 319.65 326.93 308497
2022-11-23 326.88 333.94 324.10 333.04 205235
2022-11-25 332.18 333.93 327.93 330.88 130054
2022-11-28 329.96 332.17 325.27 326.73 244684
2022-11-29 325.55 325.71 320.60 324.15 256993
2022-11-30 324.17 345.24 324.17 342.74 851036
2022-12-01 341.34 353.13 341.34 352.23 238868
2022-12-02 346.02 346.73 338.53 342.22 254407
2022-12-05 339.50 340.03 320.19 323.51 366682
2022-12-06 324.39 324.39 311.18 314.07 349521
2022-12-07 314.17 316.06 308.18 308.83 346366
2022-12-08 311.02 320.14 307.47 318.44 230266
2022-12-09 317.60 325.01 317.60 323.08 285982
2022-12-12 324.00 330.21 322.22 325.21 238439
2022-12-13 339.68 350.82 331.71 334.91 313426
2022-12-14 333.97 343.83 331.61 334.61 189492
2022-12-15 328.20 330.75 318.59 322.82 284030
2022-12-16 320.11 323.83 319.31 320.30 535721
2022-12-19 319.33 323.59 315.93 320.05 277546
2022-12-20 317.52 322.65 317.40 319.25 232211
2022-12-21 319.50 329.83 317.40 329.62 308921
2022-12-22 324.85 326.23 313.94 321.83 234018
2022-12-23 320.53 322.80 316.40 320.12 117400
2022-12-27 318.76 322.27 314.11 320.85 212842
2022-12-28 319.68 323.19 314.90 314.91 142105
2022-12-29 318.49 327.78 317.88 325.47 124633
2022-12-30 320.27 323.81 319.22 322.41 161584
2023-01-03 327.32 331.44 317.93 319.33 314622
2023-01-04 322.62 324.84 315.89 320.68 217760
2023-01-05 316.86 317.01 305.95 306.52 285315
2023-01-06 309.65 312.57 301.74 310.91 208206
2023-01-09 315.20 327.25 313.41 318.99 327338
2023-01-10 318.20 322.23 312.00 313.07 242967
2023-01-11 315.38 318.09 310.15 318.09 378314
2023-01-12 320.28 321.41 310.70 316.56 295559
2023-01-13 312.26 317.32 309.94 316.76 278746
2023-01-17 317.39 319.77 313.34 319.12 280254
2023-01-18 321.25 323.77 304.57 305.13 293950
2023-01-19 302.98 307.47 301.69 305.34 305854
2023-01-20 306.44 316.39 304.67 316.00 192153
2023-01-23 316.00 325.52 316.00 324.90 202019
2023-01-24 325.75 327.32 317.53 319.00 157178
2023-01-25 312.84 319.51 305.20 318.15 168717
2023-01-26 323.46 324.43 317.90 320.88 180615
2023-01-27 319.42 327.92 319.21 327.47 188918
2023-01-30 323.25 327.04 317.29 317.35 234927
2023-01-31 317.81 322.79 315.58 322.77 164752
2023-02-01 322.41 337.45 318.87 336.46 312602
2023-02-02 342.21 347.49 340.44 345.29 371882
2023-02-03 335.64 341.05 331.27 332.57 310007
2023-02-06 327.91 331.52 325.96 327.50 372155
2023-02-07 326.65 338.70 325.65 336.28 220815
2023-02-08 335.23 337.60 323.76 326.09 287918
2023-02-09 331.27 334.75 326.28 327.03 305974
2023-02-10 322.23 324.58 320.16 322.54 178269
2023-02-13 324.79 327.03 322.49 325.92 261590
2023-02-14 323.24 330.88 321.02 326.19 320135
2023-02-15 324.52 332.79 323.54 332.77 409146
2023-02-16 324.04 344.53 314.64 339.09 726569
2023-02-17 336.22 344.72 333.07 343.60 630298
2023-02-21 339.92 343.15 332.58 333.26 443564
2023-02-22 335.69 337.40 330.60 334.59 305337
2023-02-23 335.33 341.84 333.97 339.60 327232
2023-02-24 332.85 333.55 326.41 327.05 380816
2023-02-27 330.14 333.65 323.67 324.64 241213
2023-02-28 322.72 326.30 319.84 321.25 363574
2023-03-01 319.75 323.56 318.24 320.10 242004
2023-03-02 319.93 323.74 318.05 321.15 249735
2023-03-03 323.11 330.31 323.11 330.23 229154
2023-03-06 331.38 333.37 320.06 320.24 278788
2023-03-07 320.17 322.69 317.03 318.26 340445
2023-03-08 317.80 326.72 316.80 326.70 275645
2023-03-09 327.76 329.74 318.21 318.34 207634
2023-03-10 317.04 317.04 307.18 309.80 272992
2023-03-13 307.16 327.78 305.06 322.06 486805
2023-03-14 326.75 329.36 321.21 325.07 343551
2023-03-15 322.19 331.29 320.33 328.11 366894
2023-03-16 327.82 333.88 326.00 331.42 268178
2023-03-17 330.86 334.29 325.73 326.61 547028
2023-03-20 326.66 330.14 323.94 327.10 220592
2023-03-21 327.49 330.71 325.00 329.57 200435
2023-03-22 328.47 330.28 320.34 320.71 148331
2023-03-23 322.60 326.84 319.18 322.55 237669
2023-03-24 323.41 329.81 319.63 329.48 179093
2023-03-27 330.00 333.77 329.63 332.25 262622
2023-03-28 332.22 332.82 327.25 330.99 139522
2023-03-29 334.86 341.45 333.09 341.05 218007
2023-03-30 344.08 345.91 341.99 344.10 175481
2023-03-31 345.93 356.54 345.93 354.64 392720
2023-04-03 351.27 355.19 349.15 354.01 289937
2023-04-04 355.84 359.45 353.51 359.22 231889
2023-04-05 359.00 359.00 346.45 347.72 202100
2023-04-06 344.82 352.91 342.59 352.80 170948
2023-04-10 348.49 351.98 345.30 351.95 138738
2023-04-11 353.08 358.43 349.89 357.48 263900
2023-04-12 360.51 365.99 358.45 359.01 352336
2023-04-13 359.80 365.67 359.80 363.46 193298
2023-04-14 360.97 366.01 358.06 364.37 175366
2023-04-17 364.88 365.93 361.16 362.60 189747
2023-04-18 371.66 377.95 371.15 375.00 339530
2023-04-19 371.81 378.52 371.80 377.97 196389
2023-04-20 375.00 375.88 371.82 375.06 234856
2023-04-21 377.20 379.20 373.30 373.39 248311
2023-04-24 373.02 376.27 369.32 372.03 205651
2023-04-25 370.31 370.31 364.00 364.01 228302
2023-04-26 366.35 372.44 364.99 367.08 280589
2023-04-27 367.62 389.73 367.62 386.20 423416
2023-04-28 381.56 382.34 372.66 379.03 299081
2023-05-01 376.92 383.19 376.66 381.82 287697
2023-05-02 381.99 385.60 377.14 379.16 242078
2023-05-03 380.86 387.96 378.76 382.31 304994
2023-05-04 382.33 386.37 377.86 385.59 236302
2023-05-05 386.28 390.25 385.71 389.74 249954
2023-05-08 387.26 389.60 383.95 387.28 164414
2023-05-09 385.73 389.59 385.73 387.84 218491
2023-05-10 391.97 394.26 387.75 394.01 213430
2023-05-11 393.93 393.93 387.33 388.62 249706
2023-05-12 388.31 390.99 385.82 390.68 145394
2023-05-15 389.76 394.07 387.30 393.73 184573
2023-05-16 390.79 392.44 386.19 386.87 254768
2023-05-17 387.87 395.30 385.76 395.13 351254
2023-05-18 395.00 401.51 393.99 399.77 294868
2023-05-19 399.77 400.00 392.48 394.04 224569
2023-05-22 392.96 401.13 392.48 397.97 270189
2023-05-23 397.06 398.52 389.71 390.11 293173
2023-05-24 386.20 388.90 382.92 385.09 188669
2023-05-25 390.18 390.39 384.00 387.28 216269
2023-05-26 389.73 395.81 389.73 393.60 180578
2023-05-30 396.26 397.97 391.79 397.25 202151
2023-05-31 394.76 399.85 390.07 396.96 380569
2023-06-01 391.72 401.37 390.86 398.98 211429
2023-06-02 400.00 401.88 394.58 397.69 262850
2023-06-05 395.39 399.12 394.23 397.69 213612
2023-06-06 398.18 398.18 389.57 394.08 225245
2023-06-07 393.00 395.39 387.19 388.32 267411
2023-06-08 386.75 390.72 385.01 389.47 182630
2023-06-09 391.00 394.57 385.41 388.67 140180
2023-06-12 391.88 394.55 390.13 393.52 203917
2023-06-13 395.80 395.80 387.97 389.87 244541
2023-06-14 388.42 393.17 386.18 392.10 311146
2023-06-15 390.07 398.09 387.00 394.60 295814
2023-06-16 398.99 399.74 390.76 393.80 777600
2023-06-20 391.59 394.55 387.71 391.66 241766
2023-06-21 392.19 394.32 388.73 392.19 256422
2023-06-22 392.18 399.29 391.32 399.25 275075
2023-06-23 397.19 402.96 396.79 396.93 417269
2023-06-26 397.25 405.58 396.15 402.05 489842
2023-06-27 404.47 412.75 404.47 407.74 275367
2023-06-28 407.93 413.43 407.36 408.89 210427
2023-06-29 409.85 413.10 408.37 411.73 217188
2023-06-30 415.43 418.91 412.16 416.47 203276
2023-07-03 414.99 416.18 410.13 412.31 91334
2023-07-05 409.82 413.23 409.07 412.32 137973
2023-07-06 408.21 411.87 404.30 410.48 137637
2023-07-07 410.38 412.25 406.45 406.48 192532
2023-07-10 407.50 413.28 407.50 413.12 159104
2023-07-11 414.10 416.26 409.73 412.96 162396
2023-07-12 418.22 419.07 411.34 417.33 258499
2023-07-13 419.47 423.36 417.96 420.65 157869
2023-07-14 419.40 420.39 410.46 410.98 223038
2023-07-17 412.63 422.91 412.63 421.75 259863
2023-07-18 419.12 422.45 415.18 422.13 136334
2023-07-19 423.01 426.83 415.59 417.64 219544
2023-07-20 414.81 416.18 402.90 404.14 261502
2023-07-21 407.05 407.05 401.35 403.33 278202
2023-07-24 402.76 403.54 397.18 402.70 173544
2023-07-25 403.93 409.05 403.78 408.08 157556
2023-07-26 406.98 410.79 403.28 408.42 213174
2023-07-27 411.95 414.56 382.75 383.39 555603
2023-07-28 389.01 395.35 385.74 390.67 276249
2023-07-31 391.11 397.26 390.27 396.63 209699
2023-08-01 396.93 400.60 391.70 398.28 213756
2023-08-02 392.45 394.35 384.92 388.13 203173
2023-08-03 385.53 388.41 378.67 382.61 222263
2023-08-04 385.00 386.31 380.30 381.92 133187
2023-08-07 382.20 384.07 380.11 383.08 261626
2023-08-08 380.00 380.00 371.11 377.59 276621
2023-08-09 377.68 379.78 373.01 378.66 248796
2023-08-10 382.30 389.15 381.98 388.47 166300
2023-08-11 387.14 389.38 385.00 387.56 126645
2023-08-14 385.13 390.96 385.13 387.79 124819
2023-08-15 386.61 388.29 379.36 380.25 177551
2023-08-16 379.55 381.76 377.04 377.09 123453
2023-08-17 378.18 378.18 372.78 373.60 125223
2023-08-18 370.28 374.07 370.01 372.17 197920
2023-08-21 372.45 375.46 371.55 375.05 137984
2023-08-22 375.76 376.91 373.20 375.60 132666
2023-08-23 377.53 383.05 375.27 380.32 93844
2023-08-24 383.69 383.69 375.11 375.12 110664
2023-08-25 376.67 381.05 374.92 378.79 120474
2023-08-28 380.44 385.37 380.28 384.25 93891
2023-08-29 382.45 391.74 379.54 391.59 168489
2023-08-30 392.01 398.88 392.01 397.96 143305
2023-08-31 399.07 401.99 396.52 398.43 170392
2023-09-01 401.00 401.00 393.79 396.66 195403
2023-09-05 396.27 396.66 392.00 392.13 160814
2023-09-06 390.60 394.04 390.27 390.64 158528
2023-09-07 389.05 393.46 387.72 390.91 187498
2023-09-08 390.18 393.55 389.41 392.17 140057
2023-09-11 393.64 394.37 386.47 387.67 273888
2023-09-12 384.35 388.05 380.94 382.31 151847
2023-09-13 381.21 382.25 376.58 378.61 148912
2023-09-14 379.22 382.35 376.25 381.42 140390
2023-09-15 381.55 381.55 374.32 375.38 439416
2023-09-18 375.63 390.56 375.63 390.16 332711
2023-09-19 388.39 393.34 388.01 392.65 201610
2023-09-20 392.87 395.41 391.63 392.53 162836
2023-09-21 389.80 391.71 384.16 384.27 254713
2023-09-22 386.41 391.06 385.28 388.58 237679
2023-09-25 385.86 390.04 383.36 389.04 214937
2023-09-26 386.37 388.86 378.42 380.84 366519
2023-09-27 381.37 386.79 381.22 385.31 241849
2023-09-28 383.59 389.95 380.93 389.58 232716
2023-09-29 391.63 397.29 385.80 386.14 233894
2023-10-02 386.19 386.75 380.19 382.36 233002
2023-10-03 380.29 385.93 378.74 380.84 201603
2023-10-04 383.48 385.51 379.32 384.58 214749
2023-10-05 383.56 385.31 378.74 381.80 120492
2023-10-06 379.63 390.46 378.00 388.24 203766
2023-10-09 385.78 393.08 385.01 392.95 129799
2023-10-10 392.65 395.48 390.56 392.00 155821
2023-10-11 392.84 394.73 389.24 392.42 168218
2023-10-12 394.16 394.16 385.89 387.06 152728
2023-10-13 386.24 386.24 374.68 375.16 239610
2023-10-16 377.55 387.49 376.85 383.98 270081
2023-10-17 382.51 388.13 382.35 387.57 215601
2023-10-18 386.43 386.79 379.24 379.40 166465
2023-10-19 382.28 383.09 375.43 377.00 184363
2023-10-20 377.90 377.90 365.14 367.71 179625
2023-10-23 365.48 370.02 362.99 366.78 183856
2023-10-24 368.24 374.86 367.22 374.16 221175
2023-10-25 372.42 373.80 365.18 366.64 225342
2023-10-26 368.20 370.44 361.16 365.28 285585
2023-10-27 365.97 367.86 361.89 363.60 208991
2023-10-30 367.27 370.17 363.78 367.77 178971
2023-10-31 368.40 376.36 366.13 372.90 404680
2023-11-01 373.38 375.04 362.50 370.70 356844
2023-11-02 387.48 420.41 378.56 405.75 586131
2023-11-03 408.26 421.15 403.85 416.25 342182
2023-11-06 410.00 413.64 408.13 412.72 227577
2023-11-07 415.70 415.88 410.47 411.62 238511
2023-11-08 413.69 416.14 410.38 415.69 167841
2023-11-09 415.92 418.75 411.72 413.28 151482
2023-11-10 414.18 420.00 411.57 418.70 186039
2023-11-13 418.43 418.71 414.91 416.38 202515
2023-11-14 422.84 424.33 419.13 419.55 328183
2023-11-15 421.58 423.36 416.64 417.67 347225
2023-11-16 417.97 421.05 416.44 417.68 307426
2023-11-17 420.92 421.66 410.03 411.34 345822
2023-11-20 411.14 414.04 410.07 411.99 271303
2023-11-21 410.19 413.76 408.91 411.04 204417
2023-11-22 414.04 415.18 411.51 411.87 133614
2023-11-24 412.08 413.41 409.23 410.12 52421
2023-11-27 408.87 413.71 407.39 411.27 151486
2023-11-28 410.22 411.79 406.63 407.15 140090
2023-11-29 412.44 417.01 405.69 407.31 208565
2023-11-30 407.59 408.97 401.41 408.84 301900
2023-12-01 408.50 413.89 405.98 413.73 190747
2023-12-04 409.93 413.76 408.58 412.94 177955
2023-12-05 409.71 411.02 407.27 410.87 211148
2023-12-06 413.07 415.00 403.93 404.25 198882
2023-12-07 404.33 407.74 399.68 402.14 151577
2023-12-08 400.79 404.71 400.59 403.07 160875
2023-12-11 403.04 409.38 403.04 403.91 180656
2023-12-12 404.13 407.73 402.00 407.69 177845
2023-12-13 408.54 413.13 407.96 412.46 226837
2023-12-14 411.55 415.32 406.31 410.20 306917
2023-12-15 409.35 411.05 405.42 410.42 630435
2023-12-18 411.15 419.06 410.84 418.47 296417
2023-12-19 419.06 420.02 412.10 414.59 217082
2023-12-20 412.89 416.44 408.27 409.03 162305
2023-12-21 411.45 412.88 408.87 412.49 138551
2023-12-22 415.17 416.30 411.20 415.00 204548
2023-12-26 415.07 418.44 414.27 416.41 128465
2023-12-27 416.98 416.98 413.04 415.60 126107
2023-12-28 415.10 419.37 414.31 418.29 122494
2023-12-29 418.70 420.98 416.01 418.12 142652
2024-01-02 414.76 414.76 400.48 408.20 288692
2024-01-03 406.68 411.15 405.16 406.90 221056
2024-01-04 406.79 409.63 400.80 401.39 161669
2024-01-05 401.06 405.20 398.63 400.82 243024
2024-01-08 404.39 414.43 402.48 414.42 243317
2024-01-09 410.68 415.80 410.68 412.67 102516
2024-01-10 413.58 418.65 412.68 418.40 163606
2024-01-11 421.27 425.94 419.18 425.27 177226
2024-01-12 426.97 430.42 425.77 429.00 171006
2024-01-16 427.00 429.40 416.41 417.21 179836
2024-01-17 416.54 419.89 411.38 419.54 129962
2024-01-18 421.66 424.23 419.50 424.16 155777
2024-01-19 426.22 430.63 424.29 430.33 125676
2024-01-22 434.34 440.99 434.02 440.12 196472
2024-01-23 440.64 445.87 438.17 444.00 193176
2024-01-24 447.97 451.71 439.11 439.29 251981
2024-01-25 441.60 441.60 428.42 429.25 230061
2024-01-26 429.53 432.59 428.32 430.62 153521
2024-01-29 432.09 436.41 430.21 436.41 148108
2024-01-30 434.27 437.00 431.93 432.06 136110
2024-01-31 430.68 432.00 421.57 422.75 146679
2024-02-01 422.59 431.13 421.15 429.68 134879
2024-02-02 428.64 433.92 427.33 430.86 201566
2024-02-05 428.43 429.65 421.79 427.39 117222
2024-02-06 429.98 431.38 425.59 430.52 128345
2024-02-07 433.92 437.81 430.69 435.88 133872
2024-02-08 434.88 437.90 434.51 435.15 142784
2024-02-09 437.31 442.40 433.11 440.99 165678
2024-02-12 440.29 441.40 434.45 434.85 194607
2024-02-13 423.21 436.49 423.21 431.70 246330
2024-02-14 435.77 441.03 432.23 440.13 229833
2024-02-15 423.15 454.74 421.29 441.11 378661
2024-02-16 443.07 443.22 437.44 440.98 202349
2024-02-20 438.00 440.70 432.85 435.38 184492
2024-02-21 434.47 434.47 425.92 432.71 239584
2024-02-22 439.83 443.70 434.00 436.60 298540
2024-02-23 439.49 441.00 434.30 437.48 141171
2024-02-26 439.46 444.77 437.81 441.19 284566
2024-02-27 441.21 443.93 434.93 436.39 144299
2024-02-28 434.88 440.15 434.80 438.71 131005
2024-02-29 440.13 440.72 434.54 437.14 348977
2024-03-01 436.03 441.76 433.60 440.90 180137
2024-03-04 439.00 440.85 436.24 438.14 178146
2024-03-05 434.23 437.78 413.54 417.18 296873
2024-03-06 422.35 425.26 417.51 419.86 208517
2024-03-07 424.19 424.98 419.96 422.07 165446
2024-03-08 422.34 425.49 417.83 420.48 204702
2024-03-11 418.10 429.05 418.10 428.82 299704
2024-03-12 426.76 431.45 423.11 427.96 206635
2024-03-13 429.35 429.84 419.13 421.15 291168
2024-03-14 420.34 423.53 414.43 418.28 160470
2024-03-15 412.11 417.44 411.21 416.31 492593
2024-03-18 418.33 421.10 415.42 416.33 140973
2024-03-19 415.56 425.41 415.56 424.40 190826
2024-03-20 425.58 425.58 416.94 420.62 162742
2024-03-21 422.10 423.48 419.79 421.08 176210
2024-03-22 421.97 421.97 413.06 419.29 259800
2024-03-25 417.82 421.50 415.62 420.25 174643
2024-03-26 420.00 421.06 417.09 418.09 184523
2024-03-27 422.28 422.28 417.02 420.60 263361
2024-03-28 422.12 425.43 419.40 425.01 203222
2024-04-01 425.27 425.53 415.29 416.69 144825
2024-04-02 412.56 416.69 408.91 413.87 184557
2024-04-03 412.50 415.53 410.54 415.04 210169
2024-04-04 418.62 424.31 414.65 414.77 234393
2024-04-05 415.28 419.88 413.97 415.18 210306
2024-04-08 416.25 419.88 414.62 418.20 180240
2024-04-09 420.52 423.58 417.12 423.20 286040
2024-04-10 417.79 420.53 409.30 411.85 306701
2024-04-11 412.10 415.46 407.09 412.86 142764
2024-04-12 408.39 413.58 407.50 413.36 293890
2024-04-15 414.71 415.29 399.75 400.68 178620
2024-04-16 400.87 402.36 398.36 399.22 178381
2024-04-17 399.68 404.26 397.80 402.84 261993
2024-04-18 403.85 405.47 399.77 402.95 221711
2024-04-19 404.60 404.60 400.54 403.35 285356
2024-04-22 407.36 413.29 403.65 411.41 238198
2024-04-23 412.70 419.85 412.70 418.44 200218
2024-04-24 419.41 421.55 415.24 419.00 308374
2024-04-25 445.72 464.81 435.03 458.07 503041
2024-04-26 459.00 465.78 456.19 460.74 286608
2024-04-29 458.31 465.22 455.24 465.20 325787
2024-04-30 463.91 466.10 461.40 461.55 322975
2024-05-01 460.64 464.20 455.07 458.53 266556
2024-05-02 459.71 465.22 452.57 464.46 195318
2024-05-03 470.00 471.53 464.15 469.00 176465
2024-05-06 472.08 477.86 471.31 476.02 198618
2024-05-07 476.40 483.83 474.01 481.38 280929
2024-05-08 481.17 485.41 477.16 481.02 195985
2024-05-09 481.69 483.86 475.61 481.84 176293
2024-05-10 482.95 488.71 480.42 484.76 197162
2024-05-13 486.73 487.28 479.61 481.10 131957
2024-05-14 482.22 487.11 477.99 484.85 224000
2024-05-15 487.23 492.57 483.94 489.14 211934
2024-05-16 488.99 490.86 485.32 487.97 188877
2024-05-17 489.94 489.94 485.86 489.14 110509
2024-05-20 490.00 495.00 488.15 493.92 129885
2024-05-21 494.78 498.66 492.75 495.98 152696
2024-05-22 497.26 500.49 495.64 497.51 147744
2024-05-23 499.55 499.55 487.90 491.13 207029
2024-05-24 491.30 494.84 486.89 492.05 92009
2024-05-28 490.71 492.49 476.11 479.13 311026
2024-05-29 476.16 481.02 475.37 475.40 185998
2024-05-30 473.07 480.90 470.00 477.38 220316
2024-05-31 477.08 480.36 468.35 480.36 299343
2024-06-03 480.28 480.28 468.01 474.19 161616
2024-06-04 473.12 480.56 467.89 479.10 167495
2024-06-05 480.60 484.27 478.52 483.83 133431
2024-06-06 486.35 490.26 480.78 481.42 133229
2024-06-07 481.50 484.24 480.22 481.84 148839
2024-06-10 480.90 483.14 476.86 477.02 204176
2024-06-11 476.00 483.35 476.00 481.97 275032
2024-06-12 486.63 490.06 477.93 478.58 344874
2024-06-13 477.59 480.16 471.05 474.49 224192
2024-06-14 472.57 475.05 470.41 471.79 170008
2024-06-17 465.98 468.19 458.50 467.27 385492
2024-06-18 465.68 473.23 463.84 472.90 234747
2024-06-20 474.16 479.22 469.66 479.04 259613
2024-06-21 479.96 489.64 476.42 489.14 1027445
2024-06-24 488.51 495.24 486.41 491.57 265680
2024-06-25 492.95 494.60 485.17 488.24 194662
2024-06-26 486.02 491.26 484.05 488.63 149770
2024-06-27 488.63 497.43 485.00 493.81 257755
2024-06-28 498.93 506.07 497.12 502.78 665137
2024-07-01 502.79 502.79 495.21 499.52 258679
2024-07-02 501.98 519.44 501.98 509.00 192760
2024-07-03 507.28 514.38 504.95 508.56 111288
2024-07-05 509.03 513.46 506.95 513.42 178005
2024-07-08 513.00 514.43 507.31 511.48 144439
2024-07-09 512.75 512.75 504.91 508.86 149922
2024-07-10 509.37 512.16 503.54 511.88 173270
2024-07-11 515.00 521.14 509.19 514.31 197753
2024-07-12 515.46 525.56 514.50 523.08 265327
2024-07-15 525.00 527.71 520.18 520.91 186680
2024-07-16 521.65 528.95 517.90 528.92 154148
2024-07-17 526.90 531.57 525.82 528.03 259968
2024-07-18 528.64 533.81 525.40 525.91 211337
2024-07-19 528.88 528.88 520.71 524.33 153624
2024-07-22 526.65 531.07 524.50 529.09 184846
2024-07-23 529.19 533.46 526.26 526.37 200611
2024-07-24 525.45 525.57 515.79 515.80 294349
2024-07-25 528.06 572.80 526.79 564.34 622653
2024-07-26 570.91 593.50 569.25 590.65 584307
2024-07-29 584.35 588.04 575.37 576.99 487121
2024-07-30 579.68 580.60 568.56 574.55 300571
2024-07-31 574.79 574.79 565.01 568.11 342449
2024-08-01 566.64 572.23 560.15 569.71 236128
2024-08-02 563.50 575.86 557.16 575.81 271472
2024-08-05 560.57 575.76 555.34 569.01 297162
2024-08-06 566.17 579.56 566.17 570.63 212111
2024-08-07 569.21 578.94 565.21 568.48 223996
2024-08-08 571.27 580.41 567.74 579.52 186088
2024-08-09 577.96 578.34 572.22 575.23 132439
2024-08-12 575.99 580.34 570.84 579.76 200915
2024-08-13 581.42 581.88 576.56 579.28 158002
2024-08-14 578.32 584.89 577.84 581.18 130396
2024-08-15 581.59 582.30 578.24 582.01 175512
2024-08-16 580.54 584.24 578.83 584.17 177595
2024-08-19 584.00 585.75 579.04 579.58 165248
2024-08-20 580.88 584.58 575.91 576.63 199164
2024-08-21 576.34 581.24 576.34 581.19 180474
2024-08-22 581.14 581.37 570.89 572.68 145516
2024-08-23 576.14 576.32 567.02 571.73 203128
2024-08-26 571.92 575.27 570.80 571.68 208483
2024-08-27 571.75 581.86 571.75 578.59 141298
2024-08-28 577.93 581.88 577.09 581.05 111626
2024-08-29 583.16 592.45 583.16 587.63 176618
2024-08-30 589.90 592.23 583.07 587.87 294709
2024-09-03 587.12 587.77 574.76 578.72 180741
2024-09-04 576.50 587.14 576.50 586.66 188300
2024-09-05 581.93 586.42 579.74 583.86 138228
2024-09-06 586.84 590.00 579.84 581.16 215837
2024-09-09 586.97 590.80 583.57 588.99 316379
2024-09-10 592.08 598.93 586.10 595.46 216757
2024-09-11 592.93 592.93 578.75 586.41 170875
2024-09-12 587.00 590.31 569.66 583.17 183746
2024-09-13 583.18 584.67 579.43 581.96 140010
2024-09-16 584.56 590.49 582.04 585.73 230587
2024-09-17 586.19 591.18 576.07 579.39 248767
2024-09-18 577.79 583.01 570.63 579.49 275360
2024-09-19 586.11 586.11 576.32 580.25 369581
2024-09-20 576.89 579.69 570.17 577.80 1471127
2024-09-23 580.39 585.03 573.23 583.74 285236
2024-09-24 582.56 585.61 578.87 585.15 179906
2024-09-25 586.36 588.81 579.04 580.04 171545
2024-09-26 583.53 585.73 577.02 579.07 158564
2024-09-27 578.02 582.04 574.74 577.52 141733
2024-09-30 577.17 584.41 575.95 583.72 188152
2024-10-01 582.66 584.61 576.44 578.64 192322
2024-10-02 578.12 584.45 573.55 584.11 125966
2024-10-03 585.00 585.00 579.81 581.55 93959
2024-10-04 584.87 584.87 577.85 579.45 172365
2024-10-07 583.22 586.20 578.76 581.57 235887
2024-10-08 586.49 596.00 584.48 593.90 301569
2024-10-09 594.65 597.98 587.60 591.56 223881
2024-10-10 590.47 590.47 582.63 586.47 206933
2024-10-11 588.82 597.42 588.82 594.41 222595
2024-10-14 596.02 601.51 594.70 599.69 183404
2024-10-15 602.45 606.93 600.05 601.05 253113
2024-10-16 594.83 595.06 585.01 589.97 184612
2024-10-17 589.00 589.70 586.64 588.23 187645
2024-10-18 588.57 590.51 585.00 588.43 179731
2024-10-21 588.00 590.48 583.69 586.77 267635
2024-10-22 587.00 588.29 584.05 585.86 205048
2024-10-23 585.00 589.52 582.04 582.22 304772
2024-10-24 593.86 631.43 587.13 611.67 597972
2024-10-25 613.50 617.17 604.71 605.86 238251
2024-10-28 608.51 609.78 604.60 605.39 195230
2024-10-29 605.00 616.81 605.00 613.48 317397
2024-10-30 613.53 616.62 609.21 614.80 233421
2024-10-31 612.88 616.26 603.56 605.59 250771
2024-11-01 605.63 610.35 602.26 602.75 238961
2024-11-04 604.61 605.11 596.54 600.61 150037
2024-11-05 600.75 607.00 597.05 606.35 191652
2024-11-06 621.66 625.00 595.31 603.20 356395
2024-11-07 604.23 619.76 604.23 615.35 271076
2024-11-08 617.00 627.52 611.33 623.22 307195
2024-11-11 624.87 629.96 612.91 613.23 307381
2024-11-12 613.35 620.04 609.34 619.12 234661
2024-11-13 621.40 628.00 614.22 616.87 243869
2024-11-14 619.12 624.18 612.55 614.28 281830
2024-11-15 611.67 611.67 595.50 597.10 252742
2024-11-18 597.10 603.53 596.04 601.19 225405
2024-11-19 599.12 603.77 597.60 599.68 269380
2024-11-20 599.68 602.33 596.04 601.14 236621
2024-11-21 605.57 605.72 596.77 597.21 322682
2024-11-22 602.08 610.75 602.08 609.09 270390
2024-11-25 612.18 625.86 609.98 624.19 1187783
2024-11-26 624.40 635.40 618.55 635.19 249490
2024-11-27 636.77 637.53 629.39 630.44 262569
2024-11-29 632.01 635.65 626.63 629.17 140419
2024-12-02 625.46 626.28 617.12 625.58 294998
2024-12-03 623.27 624.45 616.04 622.85 184854
2024-12-04 624.99 636.56 621.32 635.69 188212
2024-12-05 635.43 638.56 626.18 630.73 245765
2024-12-06 630.99 637.71 620.76 623.15 197165
2024-12-09 623.76 623.76 612.92 621.77 278199
2024-12-10 618.87 623.47 613.31 617.44 293980
2024-12-11 618.64 635.48 618.64 625.02 364929
2024-12-12 626.00 632.73 625.11 628.24 192672
2024-12-13 627.17 628.58 608.04 611.65 199972
2024-12-16 611.00 617.79 610.33 614.36 215380
2024-12-17 613.51 614.19 607.28 607.94 304989
2024-12-18 609.10 609.18 587.04 591.18 371837
2024-12-19 593.95 598.01 587.03 593.60 280066
2024-12-20 594.62 607.83 592.13 605.42 516531
2024-12-23 600.50 603.10 589.36 594.40 218801
2024-12-24 593.51 599.26 592.56 599.26 58881
2024-12-26 594.38 598.20 592.66 592.84 83561
2024-12-27 590.00 593.36 583.17 587.10 130698
2024-12-30 582.00 582.39 574.92 579.04 121014
2024-12-31 579.31 580.47 573.59 576.64 140468
2025-01-02 581.69 583.77 573.82 574.67 184553
2025-01-03 574.84 585.25 574.84 584.17 168832
2025-01-06 582.06 582.06 568.49 575.84 215076
2025-01-07 574.41 577.85 560.97 563.54 350573
2025-01-08 564.00 575.49 564.00 575.22 205589
2025-01-10 569.46 570.75 559.29 559.70 229564
2025-01-13 558.37 565.16 558.37 562.01 211088
2025-01-14 564.52 571.50 561.35 570.27 156081
2025-01-15 577.51 580.59 569.31 571.88 186898
2025-01-16 573.93 583.18 572.70 575.43 197614
2025-01-17 578.66 581.16 568.59 569.33 308096
2025-01-21 573.05 586.52 572.97 584.55 235565
2025-01-22 586.51 590.36 581.55 586.03 177331
2025-01-23 586.43 593.70 582.40 593.47 214004
2025-01-24 591.40 594.97 590.21 591.93 155287
2025-01-27 588.50 608.45 583.61 607.38 313537
2025-01-28 605.04 626.08 600.76 619.85 304091
2025-01-29 614.97 616.17 605.92 607.41 235481
2025-01-30 605.48 613.63 594.07 598.89 260044
2025-01-31 598.72 606.15 593.90 601.64 272429
2025-02-03 596.54 607.32 587.49 603.01 187354
2025-02-04 606.08 614.40 604.57 608.08 198481
2025-02-05 611.12 616.80 606.58 616.00 204403
2025-02-06 613.47 616.62 611.52 615.85 181234
2025-02-07 614.10 619.03 602.56 606.24 224317
2025-02-10 609.83 614.97 601.42 611.83 200239
2025-02-11 609.45 612.01 602.95 609.47 187896
2025-02-12 600.00 614.50 600.00 610.27 398683
2025-02-13 620.92 661.31 618.75 646.74 632974
2025-02-14 648.91 650.98 636.74 641.70 314107
2025-02-18 641.67 641.67 631.03 639.99 355684
2025-02-19 639.23 647.11 631.59 644.68 172059
2025-02-20 640.61 641.77 626.11 630.09 249181
2025-02-21 628.12 629.01 613.57 615.21 297446
2025-02-24 615.82 616.54 609.59 613.57 244690
2025-02-25 612.50 621.76 609.25 615.83 185452
2025-02-26 616.90 624.75 613.31 616.47 178796
2025-02-27 615.87 617.08 603.80 605.41 228288
2025-02-28 606.79 611.01 601.02 608.43 325548
2025-03-03 612.16 619.24 603.61 606.39 313036
2025-03-04 605.27 621.92 597.23 617.30 396855
2025-03-05 612.42 626.56 612.42 625.14 251177
2025-03-06 617.28 622.34 604.71 606.94 331269
2025-03-07 601.23 612.62 567.32 588.01 431860
2025-03-10 581.78 583.24 563.35 571.26 321363
2025-03-11 572.49 573.01 562.83 565.22 399423
2025-03-12 571.59 580.70 565.04 568.70 244915

Explore More About TYL