VRE Historical Prices

Summary

Key Stock Metrics

14.12

(April 9, 2025)

52-Week Low

18.85

(November 14, 2024)

52-Week High

56.52

(January 29, 2007)

All-Time High

14.89

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1994-08-25 17.25 17.25 17.25 17.25 1656900
1994-08-26 17.25 17.25 17.25 17.25 277300
1994-08-29 17.25 17.25 17.25 17.25 42100
1994-08-30 17.25 17.25 17.25 17.25 170100
1994-08-31 17.25 17.38 17.25 17.25 29000
1994-09-01 17.25 17.38 17.25 17.25 21500
1994-09-02 17.25 17.38 17.25 17.38 40600
1994-09-06 17.25 17.25 17.25 17.25 17600
1994-09-07 17.25 17.38 17.25 17.25 30300
1994-09-08 17.25 17.25 17.25 17.25 37800
1994-09-09 17.25 17.25 17.25 17.25 138000
1994-09-12 17.25 17.38 17.25 17.25 21200
1994-09-13 17.25 17.38 17.25 17.25 74700
1994-09-14 17.25 17.25 16.75 17.00 156600
1994-09-15 17.00 17.13 17.00 17.00 17100
1994-09-16 17.00 17.00 16.88 17.00 47200
1994-09-19 16.88 17.13 16.88 16.88 36500
1994-09-20 16.88 16.88 16.63 16.63 18500
1994-09-21 16.75 16.75 16.38 16.63 35800
1994-09-22 16.63 16.63 16.25 16.25 25800
1994-09-23 16.25 16.63 16.25 16.38 19600
1994-09-26 16.25 16.38 16.13 16.25 42900
1994-09-27 16.25 16.63 16.25 16.50 85600
1994-09-28 16.50 16.63 16.38 16.50 30500
1994-09-29 16.63 16.63 16.13 16.38 37100
1994-09-30 16.50 16.50 16.25 16.38 6900
1994-10-03 16.38 16.38 16.25 16.38 50000
1994-10-04 16.38 16.38 15.75 15.88 38100
1994-10-05 15.75 15.88 15.50 15.88 15500
1994-10-06 15.63 15.75 15.13 15.38 81000
1994-10-07 15.63 16.00 15.50 15.50 148000
1994-10-10 15.50 15.50 15.25 15.38 45700
1994-10-11 15.25 15.38 15.00 15.25 67300
1994-10-12 15.13 15.25 14.88 14.88 71300
1994-10-13 15.00 15.75 15.00 15.50 50600
1994-10-14 15.50 16.00 15.50 16.00 44400
1994-10-17 15.75 16.00 15.63 15.75 25600
1994-10-18 15.75 16.13 15.75 16.00 181400
1994-10-19 16.13 16.13 15.88 16.00 54500
1994-10-20 15.75 15.75 15.50 15.63 25100
1994-10-21 15.63 15.63 15.50 15.50 40900
1994-10-24 15.38 15.75 15.38 15.75 44800
1994-10-25 15.50 15.63 15.38 15.50 28100
1994-10-26 15.50 15.75 15.38 15.50 18700
1994-10-27 15.50 15.88 15.50 15.63 23500
1994-10-28 15.75 15.88 15.75 15.75 12200
1994-10-31 16.00 16.00 15.63 15.88 43700
1994-11-01 15.75 15.75 15.50 15.75 19100
1994-11-02 15.63 15.63 15.38 15.50 21300
1994-11-03 15.50 15.63 15.38 15.50 11200
1994-11-04 15.50 15.63 15.25 15.50 30600
1994-11-07 15.38 15.38 15.13 15.25 17100
1994-11-08 15.38 15.50 15.25 15.38 10000
1994-11-09 15.50 15.50 15.25 15.25 22500
1994-11-10 15.38 15.38 15.13 15.13 18300
1994-11-11 15.13 15.13 15.00 15.00 19600
1994-11-14 15.00 15.25 14.88 15.13 42400
1994-11-15 15.25 15.63 15.13 15.63 51200
1994-11-16 15.63 15.63 15.25 15.25 30300
1994-11-17 15.38 15.50 15.25 15.38 15400
1994-11-18 15.38 15.50 15.25 15.50 30900
1994-11-21 15.38 15.50 15.25 15.38 16800
1994-11-22 15.50 15.50 14.88 14.88 64100
1994-11-23 14.88 15.13 14.88 15.13 39100
1994-11-25 15.13 15.50 15.13 15.38 9800
1994-11-28 15.50 15.50 15.25 15.50 8400
1994-11-29 15.50 15.63 15.50 15.63 51100
1994-11-30 15.50 15.63 15.38 15.63 16500
1994-12-01 15.50 15.63 15.38 15.38 12500
1994-12-02 15.38 15.75 15.25 15.75 56700
1994-12-05 15.75 15.75 15.50 15.50 20500
1994-12-06 15.50 15.75 15.38 15.63 89500
1994-12-07 15.50 15.63 15.38 15.38 35100
1994-12-08 15.38 15.38 15.00 15.13 41400
1994-12-09 15.25 15.38 15.25 15.25 57000
1994-12-12 15.38 15.38 15.13 15.25 16300
1994-12-13 15.13 15.50 15.13 15.25 140400
1994-12-14 15.25 15.38 15.13 15.13 26500
1994-12-15 15.25 15.38 15.25 15.38 74200
1994-12-16 15.25 16.25 15.25 15.88 74400
1994-12-19 15.88 16.00 15.63 15.75 37900
1994-12-20 15.75 15.88 15.63 15.63 60200
1994-12-21 15.63 15.63 15.50 15.63 24600
1994-12-22 15.63 15.75 15.63 15.75 45600
1994-12-23 15.50 15.50 15.38 15.38 56700
1994-12-27 15.50 15.50 15.13 15.25 192100
1994-12-28 15.25 15.25 15.00 15.13 52800
1994-12-29 15.25 15.50 15.13 15.13 36600
1994-12-30 15.25 16.00 15.25 16.00 63400
1995-01-03 15.75 15.88 15.50 15.75 11600
1995-01-04 15.50 15.75 15.50 15.75 18300
1995-01-05 15.75 15.88 15.63 15.63 41700
1995-01-06 15.50 15.88 15.50 15.63 27700
1995-01-09 15.75 16.00 15.75 15.88 40600
1995-01-10 16.00 16.00 15.75 15.88 13200
1995-01-11 15.88 16.00 15.75 15.88 16000
1995-01-12 16.00 16.00 15.75 15.88 15000
1995-01-13 16.00 16.13 15.88 16.13 35100
1995-01-16 16.25 16.75 16.00 16.75 52000
1995-01-17 16.63 17.00 16.50 16.63 27200
1995-01-18 16.63 16.75 16.50 16.75 13900
1995-01-19 16.63 16.75 16.50 16.50 9200
1995-01-20 16.63 16.63 16.50 16.63 18500
1995-01-23 16.63 16.63 16.50 16.50 40600
1995-01-24 16.38 16.38 16.25 16.25 30800
1995-01-25 16.25 16.38 16.25 16.25 9600
1995-01-26 16.38 16.38 16.25 16.25 10400
1995-01-27 16.38 16.38 16.13 16.38 17400
1995-01-30 16.13 16.25 16.00 16.13 21700
1995-01-31 16.25 16.38 16.00 16.00 16800
1995-02-01 16.13 16.13 15.88 16.13 15300
1995-02-02 16.00 16.13 16.00 16.13 7900
1995-02-03 16.25 16.38 16.00 16.38 35500
1995-02-06 16.13 16.38 16.00 16.00 54600
1995-02-07 16.13 16.38 16.13 16.13 6100
1995-02-08 16.25 16.25 16.13 16.25 15200
1995-02-09 16.25 16.25 16.00 16.00 25100
1995-02-10 16.13 16.13 16.00 16.00 11000
1995-02-13 16.13 16.25 16.00 16.13 9700
1995-02-14 16.13 16.13 16.00 16.00 8700
1995-02-15 16.13 16.50 16.00 16.25 33800
1995-02-16 16.00 16.25 16.00 16.13 10200
1995-02-17 16.13 16.25 15.88 16.00 24800
1995-02-21 15.88 16.13 15.88 16.00 10300
1995-02-22 16.13 16.13 15.75 15.88 28200
1995-02-23 15.88 16.25 15.88 16.13 10700
1995-02-24 16.13 16.25 16.00 16.25 10300
1995-02-27 16.00 16.25 16.00 16.00 52300
1995-02-28 15.88 16.00 15.75 16.00 58700
1995-03-01 15.75 16.13 15.50 16.13 56200
1995-03-02 16.00 16.13 15.75 15.75 18100
1995-03-03 15.88 15.88 15.50 15.75 39000
1995-03-06 15.63 15.88 15.63 15.75 47000
1995-03-07 15.88 15.88 15.50 15.50 8700
1995-03-08 15.63 16.00 15.38 15.63 207600
1995-03-09 15.75 16.13 15.75 16.00 56800
1995-03-10 16.13 16.63 16.13 16.50 106500
1995-03-13 16.63 17.13 16.38 16.88 88600
1995-03-14 17.00 17.13 17.00 17.00 69400
1995-03-15 16.88 17.00 16.50 16.63 51900
1995-03-16 16.63 16.88 16.63 16.63 23300
1995-03-17 16.88 17.00 16.88 17.00 44400
1995-03-20 17.00 17.38 16.88 17.00 51600
1995-03-21 17.13 17.38 17.00 17.00 83800
1995-03-22 17.13 17.25 17.00 17.00 58600
1995-03-23 17.13 17.25 16.88 17.25 79400
1995-03-24 17.38 17.38 17.13 17.25 54600
1995-03-27 17.38 17.38 17.25 17.25 23100
1995-03-28 17.38 17.50 17.25 17.25 127700
1995-03-29 17.38 17.38 17.25 17.38 32400
1995-03-30 17.25 17.38 17.25 17.38 20000
1995-03-31 17.25 17.38 17.25 17.38 35000
1995-04-03 17.00 17.13 16.88 17.00 9700
1995-04-04 17.00 17.13 16.75 16.75 179500
1995-04-05 16.88 16.88 16.75 16.75 11500
1995-04-06 16.63 16.88 16.63 16.75 18000
1995-04-07 16.88 16.88 16.75 16.88 9300
1995-04-10 16.88 16.88 16.75 16.88 10900
1995-04-11 16.75 17.00 16.75 16.75 14100
1995-04-12 17.00 17.00 16.88 16.88 13000
1995-04-13 16.88 16.88 16.63 16.75 19600
1995-04-17 16.63 17.00 16.63 17.00 22900
1995-04-18 17.13 17.13 17.00 17.00 18500
1995-04-19 17.13 17.13 16.88 16.88 27400
1995-04-20 16.88 16.88 16.50 16.50 35500
1995-04-21 16.63 16.63 16.50 16.50 1500
1995-04-24 16.75 16.88 16.63 16.63 8500
1995-04-25 16.75 16.88 16.63 16.88 7100
1995-04-26 16.75 16.75 16.63 16.63 4800
1995-04-27 16.63 16.88 16.50 16.88 20900
1995-04-28 16.75 16.75 16.38 16.75 18100
1995-05-01 16.88 17.00 16.75 16.88 35500
1995-05-02 16.88 17.25 16.88 17.13 60500
1995-05-03 17.13 17.38 17.00 17.25 50500
1995-05-04 17.25 17.38 17.13 17.25 79900
1995-05-05 17.38 17.63 17.38 17.50 55800
1995-05-08 17.75 17.88 17.50 17.63 99500
1995-05-09 17.75 17.88 17.63 17.75 102400
1995-05-10 17.75 17.88 17.50 17.88 128700
1995-05-11 17.88 18.25 17.88 18.00 86500
1995-05-12 18.00 18.13 18.00 18.00 49000
1995-05-15 17.88 18.13 17.75 17.75 57700
1995-05-16 17.88 18.00 17.63 18.00 58200
1995-05-17 17.88 18.00 17.88 17.88 24100
1995-05-18 17.88 18.00 17.88 18.00 26000
1995-05-19 17.88 17.88 17.75 17.75 27100
1995-05-22 17.75 17.75 17.25 17.63 38300
1995-05-23 17.63 17.63 17.25 17.38 85400
1995-05-24 17.13 17.25 17.13 17.13 14000
1995-05-25 17.25 17.25 17.13 17.25 21100
1995-05-26 17.25 17.38 17.25 17.38 19400
1995-05-30 17.63 17.63 17.50 17.63 41200
1995-05-31 17.63 17.88 17.50 17.75 68600
1995-06-01 17.88 18.00 17.88 18.00 90600
1995-06-02 18.00 18.63 18.00 18.25 79500
1995-06-05 18.38 18.75 18.25 18.63 113000
1995-06-06 18.50 18.88 18.38 18.50 65400
1995-06-07 18.38 18.50 18.25 18.38 19400
1995-06-08 18.50 18.63 18.38 18.50 13600
1995-06-09 18.38 18.88 18.38 18.38 20500
1995-06-12 18.50 18.63 18.38 18.50 13100
1995-06-13 18.63 18.88 18.50 18.75 35200
1995-06-14 18.63 18.75 18.50 18.63 14900
1995-06-15 18.63 18.63 18.50 18.50 25000
1995-06-16 18.63 18.88 18.63 18.88 22000
1995-06-19 18.75 18.88 18.63 18.88 22500
1995-06-20 19.00 19.13 18.63 18.88 31000
1995-06-21 18.88 18.88 18.50 18.88 64100
1995-06-22 19.13 19.13 18.88 19.00 50100
1995-06-23 19.00 19.00 18.75 18.75 12100
1995-06-26 19.00 19.00 18.50 18.63 17000
1995-06-27 18.75 19.00 18.63 18.88 19100
1995-06-28 18.88 19.13 18.75 18.88 64800
1995-06-29 18.88 18.88 18.63 18.63 49100
1995-06-30 18.75 19.38 18.75 19.38 79000
1995-07-03 18.88 19.00 18.88 19.00 26700
1995-07-05 18.88 19.13 18.75 19.13 49700
1995-07-06 19.13 19.25 19.00 19.25 32100
1995-07-07 19.25 19.25 19.00 19.13 25200
1995-07-10 19.13 19.38 19.13 19.25 21500
1995-07-11 19.38 19.50 19.25 19.25 41200
1995-07-12 19.38 19.38 19.13 19.13 5400
1995-07-13 19.25 19.38 19.13 19.13 30100
1995-07-14 19.13 19.38 19.13 19.38 20000
1995-07-17 19.38 19.63 19.38 19.38 26500
1995-07-18 19.50 19.50 19.38 19.50 24600
1995-07-19 19.50 19.50 19.00 19.00 22500
1995-07-20 19.13 19.13 18.75 18.88 6000
1995-07-21 18.63 19.00 18.63 18.88 8300
1995-07-24 19.00 19.13 18.88 19.00 8800
1995-07-25 19.13 19.13 18.75 19.00 17700
1995-07-26 18.88 19.00 18.75 18.88 25000
1995-07-27 18.88 19.13 18.88 19.00 6500
1995-07-28 19.00 19.25 18.88 19.00 39000
1995-07-31 19.13 19.38 19.13 19.38 11700
1995-08-01 19.38 19.38 19.25 19.38 25500
1995-08-02 19.38 19.63 19.25 19.38 24500
1995-08-03 19.38 19.75 19.38 19.50 20500
1995-08-04 19.50 19.63 19.38 19.38 20600
1995-08-07 19.63 19.63 19.38 19.38 17300
1995-08-08 19.50 19.50 19.38 19.50 25200
1995-08-09 19.38 19.50 19.25 19.25 18600
1995-08-10 19.00 19.38 19.00 19.25 9300
1995-08-11 19.38 19.50 19.25 19.38 7300
1995-08-14 19.50 19.50 19.25 19.50 69100
1995-08-15 19.38 19.63 19.25 19.63 28900
1995-08-16 19.50 19.63 19.25 19.38 28000
1995-08-17 19.38 19.63 19.25 19.50 22300
1995-08-18 19.50 19.63 19.38 19.38 10300
1995-08-21 19.38 19.50 19.13 19.38 38000
1995-08-22 19.25 19.50 19.25 19.38 10900
1995-08-23 19.38 19.63 19.25 19.50 26800
1995-08-24 19.50 19.50 19.25 19.50 20700
1995-08-25 19.50 19.50 19.25 19.38 30500
1995-08-28 19.38 19.50 19.25 19.25 42500
1995-08-29 19.25 19.25 19.13 19.25 15900
1995-08-30 19.25 19.50 19.25 19.25 55800
1995-08-31 19.13 19.38 19.13 19.25 4500
1995-09-01 19.38 19.38 19.25 19.38 9200
1995-09-05 19.38 19.38 18.63 18.75 22200
1995-09-06 18.75 19.25 18.75 19.13 52800
1995-09-07 19.13 19.25 19.00 19.13 10400
1995-09-08 19.13 20.00 19.13 19.50 22000
1995-09-11 19.50 19.50 19.25 19.50 6000
1995-09-12 19.50 19.50 19.13 19.38 15900
1995-09-13 19.38 19.38 19.13 19.13 24100
1995-09-14 19.25 19.38 19.13 19.13 40100
1995-09-15 19.13 19.38 19.13 19.38 70000
1995-09-18 19.38 19.50 19.25 19.38 6300
1995-09-19 19.38 19.50 19.25 19.50 8500
1995-09-20 19.63 19.75 19.63 19.75 26000
1995-09-21 19.75 20.00 19.63 19.88 23100
1995-09-22 19.88 20.00 19.63 20.00 28100
1995-09-25 20.00 20.00 19.75 20.00 30600
1995-09-26 20.00 20.25 19.88 20.00 52600
1995-09-27 20.00 20.25 20.00 20.13 9800
1995-09-28 20.25 20.50 20.13 20.13 19000
1995-09-29 20.25 20.25 20.13 20.25 10800
1995-10-02 20.00 20.13 19.63 19.75 13300
1995-10-03 19.75 19.88 19.63 19.63 9700
1995-10-04 19.75 20.13 19.75 20.00 7200
1995-10-05 20.00 20.00 19.75 19.75 15500
1995-10-06 19.75 19.88 19.63 19.75 45600
1995-10-09 19.50 19.50 19.13 19.25 95400
1995-10-10 19.13 19.25 19.13 19.13 18900
1995-10-11 19.25 19.88 19.25 19.75 39900
1995-10-12 19.75 19.75 19.63 19.63 45900
1995-10-13 19.63 19.75 19.50 19.75 142800
1995-10-16 19.75 19.75 19.25 19.38 90900
1995-10-17 19.38 19.50 19.00 19.25 8200
1995-10-18 19.13 19.50 19.13 19.50 9200
1995-10-19 19.25 19.38 19.13 19.13 5300
1995-10-20 19.13 19.50 19.13 19.50 6900
1995-10-23 19.50 20.00 19.25 19.88 24300
1995-10-24 19.88 20.25 19.88 20.00 32600
1995-10-25 20.00 20.00 19.75 20.00 33200
1995-10-26 20.13 20.38 20.00 20.38 41400
1995-10-27 20.25 20.38 20.13 20.13 83000
1995-10-30 20.00 20.13 20.00 20.00 40700
1995-10-31 19.75 19.88 19.38 19.50 39400
1995-11-01 19.50 20.00 19.38 20.00 1026000
1995-11-02 20.00 20.00 19.75 19.75 111100
1995-11-03 19.88 19.88 19.50 19.63 113700
1995-11-06 19.63 19.63 19.50 19.63 51200
1995-11-07 19.50 20.00 19.50 19.88 169300
1995-11-08 19.75 19.88 19.63 19.63 28100
1995-11-09 19.75 19.75 19.63 19.63 28500
1995-11-10 19.63 19.75 19.63 19.63 34300
1995-11-13 19.50 19.88 19.50 19.88 107700
1995-11-14 19.88 19.88 19.63 19.63 84300
1995-11-15 19.63 19.63 19.25 19.38 60800
1995-11-16 19.50 19.63 19.38 19.50 31300
1995-11-17 19.50 19.88 19.50 19.88 113300
1995-11-20 19.88 19.88 19.63 19.63 32800
1995-11-21 19.75 19.75 19.50 19.50 31700
1995-11-22 19.50 19.63 19.50 19.50 22200
1995-11-24 19.50 19.63 19.50 19.63 5300
1995-11-27 19.63 19.75 19.50 19.50 32300
1995-11-28 19.50 19.75 19.50 19.63 39200
1995-11-29 19.63 19.75 19.50 19.75 38700
1995-11-30 19.63 19.75 19.50 19.75 29300
1995-12-01 19.75 19.88 19.75 19.88 87600
1995-12-04 19.88 20.00 19.75 19.88 73100
1995-12-05 19.88 20.25 19.88 20.00 55400
1995-12-06 20.13 20.38 20.13 20.25 61100
1995-12-07 20.38 20.75 20.25 20.38 64100
1995-12-08 20.38 20.63 20.38 20.38 28500
1995-12-11 20.63 20.63 20.38 20.38 29100
1995-12-12 20.38 20.50 20.38 20.38 17100
1995-12-13 20.38 20.50 20.38 20.38 20700
1995-12-14 20.25 20.63 20.25 20.63 23200
1995-12-15 20.63 20.63 20.38 20.63 30100
1995-12-18 20.50 20.75 20.38 20.63 19100
1995-12-19 20.63 20.75 20.50 20.63 34600
1995-12-20 20.63 20.63 20.13 20.38 72700
1995-12-21 20.38 21.00 20.38 20.75 74700
1995-12-22 20.88 21.25 20.75 21.00 40000
1995-12-26 21.13 21.38 20.88 21.00 21100
1995-12-27 21.00 21.75 21.00 21.50 57600
1995-12-28 21.50 21.75 21.50 21.75 17500
1995-12-29 21.75 22.00 21.63 21.88 36300
1996-01-02 21.13 21.38 21.00 21.38 83300
1996-01-03 21.25 21.38 21.13 21.38 32900
1996-01-04 21.25 21.50 21.00 21.13 68100
1996-01-05 21.13 21.13 20.50 20.75 76500
1996-01-08 20.88 20.88 20.75 20.75 1100
1996-01-09 20.75 21.00 20.63 21.00 27100
1996-01-10 21.00 21.00 20.63 20.88 40900
1996-01-11 20.88 21.13 20.75 21.00 35600
1996-01-12 20.75 21.38 20.75 21.38 19400
1996-01-15 21.38 21.63 21.00 21.25 39400
1996-01-16 21.13 21.75 21.13 21.38 30800
1996-01-17 21.50 21.50 21.25 21.25 15600
1996-01-18 21.25 21.50 21.25 21.38 11600
1996-01-19 21.50 21.75 21.25 21.63 42600
1996-01-22 21.50 21.75 21.38 21.63 37800
1996-01-23 21.50 21.63 21.38 21.63 31600
1996-01-24 21.50 21.75 21.50 21.75 61500
1996-01-25 21.75 21.88 21.63 21.75 20500
1996-01-26 21.88 21.88 21.63 21.63 28600
1996-01-29 21.50 21.63 21.50 21.63 17800
1996-01-30 21.63 21.88 21.63 21.63 17100
1996-01-31 21.75 21.75 21.50 21.63 17400
1996-02-01 21.50 21.88 21.50 21.88 34700
1996-02-02 21.88 21.88 21.75 21.75 17000
1996-02-05 21.75 22.00 21.75 22.00 29200
1996-02-06 22.00 22.50 21.75 22.38 48000
1996-02-07 22.63 23.25 22.50 22.75 81800
1996-02-08 23.00 23.38 22.88 23.13 56100
1996-02-09 23.00 23.00 22.75 22.75 94600
1996-02-12 22.75 23.25 22.75 23.00 37100
1996-02-13 22.75 23.25 22.75 22.88 45600
1996-02-14 22.88 23.38 22.75 23.25 104200
1996-02-15 23.25 23.50 23.25 23.38 46400
1996-02-16 23.50 23.75 23.50 23.63 28400
1996-02-20 23.50 23.88 23.00 23.00 223900
1996-02-21 22.88 22.88 21.88 22.13 53900
1996-02-22 22.25 22.63 22.25 22.50 52900
1996-02-23 22.63 22.63 22.38 22.63 61600
1996-02-26 22.50 22.75 22.38 22.63 55500
1996-02-27 22.50 22.88 22.38 22.88 28900
1996-02-28 22.88 22.88 22.63 22.88 35500
1996-02-29 22.88 22.88 22.25 22.63 42800
1996-03-01 22.63 22.63 22.25 22.50 52900
1996-03-04 22.63 22.75 22.38 22.75 31600
1996-03-05 22.75 22.75 22.50 22.75 41800
1996-03-06 22.75 23.00 22.75 23.00 52200
1996-03-07 23.00 23.00 22.75 22.75 37000
1996-03-08 22.75 22.75 22.00 22.50 29500
1996-03-11 22.50 22.63 22.13 22.38 17400
1996-03-12 22.38 22.38 21.50 22.25 45000
1996-03-13 22.25 22.25 21.50 21.50 33100
1996-03-14 21.50 22.13 21.50 21.75 23000
1996-03-15 21.50 22.00 21.50 21.88 106000
1996-03-18 22.13 22.63 22.00 22.63 40800
1996-03-19 22.63 22.75 22.50 22.50 36700
1996-03-20 22.75 22.75 22.50 22.50 12900
1996-03-21 22.63 22.75 22.00 22.38 27900
1996-03-22 22.38 22.38 22.00 22.13 10300
1996-03-25 22.13 22.25 22.13 22.13 5000
1996-03-26 22.25 22.50 21.88 21.88 73200
1996-03-27 22.00 22.00 21.63 21.88 33500
1996-03-28 21.88 22.00 21.63 22.00 161600
1996-03-29 22.00 22.63 22.00 22.38 29800
1996-04-01 21.88 22.50 21.88 22.00 117400
1996-04-02 22.00 22.13 21.88 22.00 1050100
1996-04-03 22.25 22.50 22.13 22.13 1016200
1996-04-04 22.38 22.38 22.13 22.25 8400
1996-04-08 22.25 22.25 21.63 21.75 28400
1996-04-09 21.63 21.75 21.25 21.50 70200
1996-04-10 21.75 22.50 21.75 22.50 60600
1996-04-11 22.50 22.50 21.75 21.88 100500
1996-04-12 22.00 22.25 22.00 22.00 174100
1996-04-15 22.13 22.25 21.75 22.00 20700
1996-04-16 22.00 22.00 21.75 21.75 98400
1996-04-17 21.75 22.13 21.63 21.75 53700
1996-04-18 21.63 22.00 21.63 22.00 7200
1996-04-19 22.13 22.38 21.88 21.88 14800
1996-04-22 22.00 22.38 22.00 22.25 15500
1996-04-23 22.13 22.13 22.00 22.00 10700
1996-04-24 22.13 22.38 22.13 22.38 6200
1996-04-25 22.38 22.50 22.13 22.13 8200
1996-04-26 22.13 22.63 22.13 22.38 16700
1996-04-29 22.63 22.88 22.50 22.75 8500
1996-04-30 22.88 23.00 22.75 22.88 47000
1996-05-01 23.00 23.00 22.63 22.75 53900
1996-05-02 22.63 23.00 22.63 23.00 50500
1996-05-03 22.88 23.13 22.88 23.00 88200
1996-05-06 22.88 23.13 22.75 23.13 9200
1996-05-07 23.00 23.25 23.00 23.13 80300
1996-05-08 23.13 23.13 22.88 23.13 15100
1996-05-09 23.25 23.25 22.75 22.88 15000
1996-05-10 23.00 23.13 22.63 23.13 44600
1996-05-13 23.00 23.38 23.00 23.38 20900
1996-05-14 23.38 23.38 22.75 23.00 36200
1996-05-15 23.13 23.13 23.00 23.00 4300
1996-05-16 23.13 23.13 23.00 23.13 12800
1996-05-17 23.00 23.25 23.00 23.13 11900
1996-05-20 23.00 23.13 22.88 23.00 6400
1996-05-21 23.00 23.25 22.75 22.88 47000
1996-05-22 23.00 23.00 22.63 23.00 19400
1996-05-23 23.00 23.00 22.88 22.88 6700
1996-05-24 22.88 22.88 22.50 22.63 28600
1996-05-28 22.63 22.63 22.38 22.63 9200
1996-05-29 22.63 22.63 21.63 22.00 41100
1996-05-30 22.13 22.25 22.13 22.13 52200
1996-05-31 22.00 22.38 22.00 22.38 54900
1996-06-03 22.25 22.25 21.88 22.25 21200
1996-06-04 22.13 22.50 22.13 22.50 9800
1996-06-05 22.38 22.63 22.38 22.63 12600
1996-06-06 22.63 22.75 22.50 22.50 35100
1996-06-07 22.25 22.50 22.13 22.50 32400
1996-06-10 22.75 23.13 22.63 23.13 14200
1996-06-11 23.00 23.00 22.88 22.88 66000
1996-06-12 23.00 23.13 22.88 23.13 19000
1996-06-13 22.88 22.88 22.50 22.75 19900
1996-06-14 22.75 23.00 22.75 23.00 22800
1996-06-17 23.00 23.00 22.75 22.88 9300
1996-06-18 22.88 22.88 22.75 22.75 16500
1996-06-19 22.75 22.88 22.75 22.75 16100
1996-06-20 22.75 23.00 22.75 22.88 23300
1996-06-21 23.00 23.25 23.00 23.25 8900
1996-06-24 23.00 23.50 23.00 23.50 37200
1996-06-25 23.50 23.75 23.38 23.63 20400
1996-06-26 23.75 23.88 23.63 23.75 18200
1996-06-27 23.75 24.63 23.63 24.63 38300
1996-06-28 24.63 24.63 24.25 24.25 104000
1996-07-01 24.00 24.00 23.50 23.63 417200
1996-07-02 23.63 23.75 23.50 23.63 17100
1996-07-03 24.00 24.13 23.88 24.00 1422900
1996-07-05 24.00 24.13 24.00 24.00 20400
1996-07-08 24.13 24.13 23.88 24.00 63200
1996-07-09 24.00 24.13 24.00 24.00 9500
1996-07-10 24.13 24.25 24.13 24.25 24600
1996-07-11 24.25 24.25 24.00 24.13 17800
1996-07-12 24.25 24.25 23.88 23.88 25100
1996-07-15 23.88 24.00 23.00 23.38 22400
1996-07-16 23.13 23.13 22.75 23.00 34300
1996-07-17 23.00 23.13 22.88 23.00 8300
1996-07-18 23.13 23.13 23.00 23.13 16000
1996-07-19 23.13 23.13 22.88 23.13 6200
1996-07-22 23.00 23.00 22.88 22.88 73600
1996-07-23 23.00 23.00 22.88 23.00 10000
1996-07-24 23.00 23.00 22.25 22.63 112300
1996-07-25 22.63 22.88 22.50 22.75 36200
1996-07-26 22.88 23.00 22.75 23.00 56500
1996-07-29 22.88 23.13 22.88 23.13 27600
1996-07-30 23.13 23.13 22.50 22.63 62000
1996-07-31 22.63 23.25 22.63 23.13 88100
1996-08-01 23.13 23.13 22.63 22.88 55100
1996-08-02 23.00 23.75 22.88 23.75 34800
1996-08-05 23.63 23.75 23.38 23.75 32900
1996-08-06 23.63 23.75 23.13 23.25 36200
1996-08-07 23.25 23.63 23.13 23.38 17200
1996-08-08 23.25 23.50 23.25 23.25 269000
1996-08-09 23.38 23.38 23.25 23.25 50000
1996-08-12 23.50 23.88 23.50 23.50 109200
1996-08-13 23.63 23.88 23.50 23.75 153100
1996-08-14 23.75 23.88 23.25 23.88 39400
1996-08-15 23.88 23.88 23.75 23.75 27700
1996-08-16 23.88 24.00 23.75 23.88 47400
1996-08-19 24.00 24.75 24.00 24.50 42100
1996-08-20 24.50 24.75 24.13 24.63 106300
1996-08-21 24.63 24.88 24.13 24.38 46000
1996-08-22 24.38 24.88 24.38 24.38 47900
1996-08-23 24.63 25.25 24.63 25.00 137100
1996-08-26 25.50 25.75 24.75 24.75 72700
1996-08-27 25.00 25.38 24.75 25.38 102700
1996-08-28 25.38 25.50 24.88 24.88 47000
1996-08-29 25.00 25.13 24.88 25.13 61000
1996-08-30 25.13 25.13 25.00 25.13 45700
1996-09-03 25.00 25.13 24.63 25.13 31300
1996-09-04 25.13 25.50 25.00 25.38 53400
1996-09-05 25.38 25.50 25.13 25.13 118800
1996-09-06 25.13 25.25 25.13 25.13 33600
1996-09-09 25.25 25.38 25.13 25.25 46800
1996-09-10 25.38 25.50 25.25 25.38 28600
1996-09-11 25.25 25.50 25.13 25.38 25700
1996-09-12 25.63 25.63 25.25 25.38 21200
1996-09-13 25.38 25.50 25.25 25.38 14200
1996-09-16 25.50 25.50 25.38 25.50 13800
1996-09-17 25.63 25.75 25.50 25.63 17800
1996-09-18 25.63 25.75 25.63 25.63 19900
1996-09-19 25.50 25.50 25.13 25.38 36000
1996-09-20 25.25 25.25 24.75 25.13 52800
1996-09-23 25.13 25.38 25.00 25.38 23700
1996-09-24 25.50 25.50 24.75 25.13 27100
1996-09-25 25.13 25.63 25.00 25.50 80800
1996-09-26 25.38 26.38 25.25 26.25 59400
1996-09-27 26.50 26.75 26.13 26.50 61800
1996-09-30 26.75 27.13 26.38 27.13 33600
1996-10-01 26.75 26.88 26.38 26.50 109200
1996-10-02 26.50 26.63 26.25 26.50 28000
1996-10-03 26.75 26.88 26.50 26.63 480700
1996-10-04 26.50 27.25 26.50 27.00 33600
1996-10-07 27.00 27.13 26.88 27.00 34300
1996-10-08 27.00 27.13 26.88 27.00 35600
1996-10-09 27.00 27.00 26.63 26.63 11800
1996-10-10 26.75 27.00 26.50 26.88 8000
1996-10-11 27.00 27.13 26.88 27.13 25600
1996-10-14 27.13 27.38 26.88 27.38 10900
1996-10-15 27.50 27.50 27.13 27.25 32200
1996-10-16 27.25 27.25 27.00 27.13 22900
1996-10-17 27.00 27.13 26.88 26.88 28200
1996-10-18 26.88 27.00 26.63 26.63 18600
1996-10-21 26.75 26.88 26.50 26.88 24500
1996-10-22 26.63 26.63 26.25 26.50 28600
1996-10-23 26.50 26.50 25.88 26.13 118400
1996-10-24 26.25 26.25 26.00 26.25 28000
1996-10-25 26.38 26.63 26.38 26.63 16500
1996-10-28 26.75 26.88 26.63 26.75 7700
1996-10-29 26.75 26.88 26.63 26.75 37600
1996-10-30 26.50 26.63 26.50 26.50 25400
1996-10-31 26.50 27.00 26.50 26.88 37800
1996-11-01 27.00 27.13 26.75 26.88 22700
1996-11-04 26.88 26.88 26.75 26.88 13400
1996-11-05 26.88 27.00 26.88 27.00 35000
1996-11-06 27.00 27.00 26.88 26.88 30700
1996-11-07 27.00 27.00 26.75 26.75 116600
1996-11-08 27.00 27.38 26.88 27.25 101100
1996-11-11 27.25 27.25 27.00 27.00 58700
1996-11-12 27.13 27.13 26.88 27.00 27000
1996-11-13 27.00 27.00 26.63 26.88 27700
1996-11-14 26.88 27.00 26.88 27.00 52000
1996-11-15 26.88 27.00 26.75 26.88 43900
1996-11-18 27.00 27.00 26.88 26.88 52100
1996-11-19 27.00 27.13 26.75 27.00 2942400
1996-11-20 27.00 27.13 26.88 27.00 329700
1996-11-21 27.13 27.38 27.00 27.13 220500
1996-11-22 27.00 27.63 27.00 27.63 472600
1996-11-25 27.63 28.13 27.50 27.88 509100
1996-11-26 27.88 28.00 27.50 28.00 283800
1996-11-27 28.00 28.00 27.75 27.88 190900
1996-11-29 27.88 28.38 27.75 28.25 56000
1996-12-02 28.00 28.38 27.75 28.25 135500
1996-12-03 28.25 28.50 28.00 28.38 328900
1996-12-04 28.13 28.38 27.75 28.13 440800
1996-12-05 28.13 28.38 28.13 28.13 338000
1996-12-06 27.63 28.13 26.88 28.00 214200
1996-12-09 28.00 28.13 27.88 28.13 86700
1996-12-10 28.13 28.25 27.75 27.88 172300
1996-12-11 27.75 28.00 27.50 27.63 150600
1996-12-12 27.75 28.00 27.63 27.63 133800
1996-12-13 27.75 28.38 27.63 28.13 254800
1996-12-16 28.25 28.38 27.88 27.88 125000
1996-12-17 27.88 27.88 27.25 27.88 121200
1996-12-18 28.25 28.63 28.13 28.25 216200
1996-12-19 28.50 29.13 28.38 29.00 165000
1996-12-20 29.25 29.38 28.75 29.38 116700
1996-12-23 29.38 29.50 29.13 29.50 143400
1996-12-24 29.50 29.63 29.50 29.50 58800
1996-12-26 29.63 29.63 29.25 29.63 85900
1996-12-27 29.75 30.13 29.75 30.13 121700
1996-12-30 30.25 30.50 30.13 30.50 288100
1996-12-31 30.50 31.00 30.13 30.88 308900
1997-01-02 30.25 30.25 29.75 30.13 348800
1997-01-03 30.00 30.25 29.88 30.00 226000
1997-01-06 30.00 30.75 29.88 30.38 307600
1997-01-07 30.38 30.50 30.13 30.50 174800
1997-01-08 30.50 30.63 30.13 30.13 165600
1997-01-09 30.13 30.50 30.13 30.50 139000
1997-01-10 30.38 30.88 30.25 30.75 122600
1997-01-13 30.88 31.38 30.75 31.00 145200
1997-01-14 31.00 32.75 31.00 32.75 180700
1997-01-15 32.63 32.63 31.63 32.38 445700
1997-01-16 32.38 32.63 31.75 31.88 220600
1997-01-17 31.88 32.00 31.25 31.75 87800
1997-01-20 32.00 32.00 31.25 31.25 76500
1997-01-21 31.38 31.88 30.88 31.38 102800
1997-01-22 31.63 32.38 31.38 32.13 118700
1997-01-23 32.38 32.38 31.75 31.88 132200
1997-01-24 31.63 32.63 31.63 32.63 192600
1997-01-27 32.63 33.13 32.00 32.38 222200
1997-01-28 32.50 32.50 32.13 32.13 367100
1997-01-29 31.88 32.50 31.88 32.50 267700
1997-01-30 32.50 33.38 32.38 33.00 181100
1997-01-31 32.75 33.00 32.38 33.00 137800
1997-02-03 33.00 33.13 32.88 33.13 87200
1997-02-04 33.13 33.13 32.50 32.63 299900
1997-02-05 32.38 32.63 31.75 32.00 97000
1997-02-06 32.00 32.13 31.50 31.75 55800
1997-02-07 31.75 32.38 31.63 32.13 159300
1997-02-10 32.00 32.25 32.00 32.25 87700
1997-02-11 32.25 32.38 32.00 32.38 127400
1997-02-12 32.38 32.88 32.38 32.75 89500
1997-02-13 32.63 32.75 32.25 32.63 80800
1997-02-14 33.00 33.13 32.75 33.00 141200
1997-02-18 33.00 33.00 32.63 32.88 89800
1997-02-19 33.00 33.00 32.75 33.00 57200
1997-02-20 32.75 33.13 32.63 33.13 100800
1997-02-21 33.25 33.25 32.63 32.75 62300
1997-02-24 32.75 33.13 32.25 32.50 143500
1997-02-25 32.50 32.50 31.75 31.88 235600
1997-02-26 31.88 32.00 31.38 31.63 114300
1997-02-27 31.63 31.88 31.63 31.75 124100
1997-02-28 31.63 32.00 31.13 32.00 72800
1997-03-03 32.00 32.13 31.75 32.00 93400
1997-03-04 32.25 32.38 31.75 32.00 159300
1997-03-05 32.25 32.88 32.13 32.75 123300
1997-03-06 32.88 33.63 32.63 33.63 47100
1997-03-07 33.75 34.63 33.38 34.38 160400
1997-03-10 34.38 34.63 34.13 34.25 213300
1997-03-11 34.25 34.88 34.13 34.88 191200
1997-03-12 34.63 34.88 34.00 34.25 196500
1997-03-13 34.25 34.25 33.00 33.88 225000
1997-03-14 33.63 33.88 33.38 33.88 62200
1997-03-17 33.88 33.88 33.50 33.75 127300
1997-03-18 33.63 33.75 33.50 33.63 65000
1997-03-19 33.63 33.63 33.13 33.50 58000
1997-03-20 33.63 33.63 32.88 33.25 162900
1997-03-21 33.25 33.50 32.63 33.25 167100
1997-03-24 33.13 33.75 33.00 33.75 47100
1997-03-25 33.88 34.50 33.88 34.38 133700
1997-03-26 34.50 34.63 34.13 34.38 62900
1997-03-27 34.13 34.38 33.63 33.63 113500
1997-03-31 33.38 33.38 31.88 32.00 220000
1997-04-01 31.13 31.25 30.13 31.25 145500
1997-04-02 31.25 31.63 30.75 31.63 83800
1997-04-03 31.50 31.63 31.13 31.25 124000
1997-04-04 31.00 31.00 30.50 30.75 122700
1997-04-07 30.75 31.25 30.63 31.25 63600
1997-04-08 31.25 31.25 30.88 31.13 130100
1997-04-09 31.13 31.25 31.00 31.00 55100
1997-04-10 31.13 31.13 30.75 30.88 44000
1997-04-11 30.63 30.63 30.13 30.38 138900
1997-04-14 30.25 30.38 30.13 30.38 110800
1997-04-15 30.50 30.63 30.25 30.63 107700
1997-04-16 30.63 30.63 30.13 30.38 59000
1997-04-17 30.13 30.25 29.25 29.88 82700
1997-04-18 30.00 30.38 29.88 30.38 85400
1997-04-21 30.38 31.13 30.38 31.00 80900
1997-04-22 31.00 31.25 30.88 31.13 69600
1997-04-23 31.13 31.38 30.13 30.13 90800
1997-04-24 29.75 30.13 28.63 29.75 60100
1997-04-25 30.25 30.25 29.38 29.50 141700
1997-04-28 29.50 29.75 29.25 29.50 66800
1997-04-29 29.75 30.13 29.63 30.00 133500
1997-04-30 29.75 29.75 29.25 29.50 171000
1997-05-01 29.38 30.63 29.38 30.63 82900
1997-05-02 30.63 30.88 30.63 30.75 251200
1997-05-05 30.75 31.00 30.63 30.75 188000
1997-05-06 30.75 30.88 30.25 30.25 327300
1997-05-07 30.25 30.38 30.00 30.13 227300
1997-05-08 30.13 30.25 29.88 30.00 127100
1997-05-09 29.88 30.88 29.63 30.75 223900
1997-05-12 30.63 30.88 30.50 30.88 59500
1997-05-13 30.50 30.88 30.25 30.50 105600
1997-05-14 30.75 30.88 30.25 30.25 117600
1997-05-15 30.38 30.38 29.75 29.75 140600
1997-05-16 29.88 29.88 29.38 29.88 91100
1997-05-19 30.00 30.00 29.25 29.25 155800
1997-05-20 28.88 29.63 28.63 29.38 210900
1997-05-21 29.00 29.38 28.75 29.25 222000
1997-05-22 29.25 29.38 28.38 28.75 182700
1997-05-23 28.75 29.00 28.63 29.00 78700
1997-05-27 28.88 29.00 28.75 29.00 118900
1997-05-28 29.00 29.38 29.00 29.13 101100
1997-05-29 29.00 29.38 29.00 29.38 225800
1997-05-30 29.00 29.63 28.88 29.63 93300
1997-06-02 29.63 30.38 29.63 30.00 114900
1997-06-03 30.13 30.63 30.00 30.38 60400
1997-06-04 30.50 31.25 30.50 31.13 110100
1997-06-05 31.13 32.00 31.13 31.75 139400
1997-06-06 31.63 31.88 31.50 31.75 157900
1997-06-09 31.88 31.88 31.25 31.63 83500
1997-06-10 31.63 31.88 31.50 31.63 135000
1997-06-11 31.63 31.63 31.38 31.50 86100
1997-06-12 31.63 31.75 31.25 31.38 44700
1997-06-13 31.38 31.50 31.25 31.50 121400
1997-06-16 31.38 31.50 31.00 31.25 106700
1997-06-17 31.25 31.38 30.63 30.88 187000
1997-06-18 30.63 31.13 30.63 31.13 66000
1997-06-19 31.13 31.38 31.00 31.38 67300
1997-06-20 31.00 31.38 30.75 30.88 102500
1997-06-23 30.88 31.63 30.75 31.13 174500
1997-06-24 31.13 31.31 30.75 31.31 69000
1997-06-25 31.25 31.81 31.13 31.38 74800
1997-06-26 31.50 33.75 31.38 33.75 279000
1997-06-27 33.75 35.00 33.00 34.00 410900
1997-06-30 33.88 34.38 33.63 34.00 330100
1997-07-01 33.75 33.75 32.25 33.06 172700
1997-07-02 33.00 33.00 32.75 32.88 88000
1997-07-03 32.94 33.00 32.81 32.88 22600
1997-07-07 32.81 33.13 32.75 32.94 188900
1997-07-08 32.88 32.88 32.50 32.63 105700
1997-07-09 32.56 32.75 32.00 32.38 56800
1997-07-10 32.38 32.69 32.06 32.44 113300
1997-07-11 32.50 32.56 32.00 32.50 211600
1997-07-14 32.56 33.19 32.50 33.00 63100
1997-07-15 33.06 33.06 32.75 33.00 42900
1997-07-16 33.06 33.69 33.00 33.69 176800
1997-07-17 33.75 34.19 33.44 33.88 124900
1997-07-18 33.81 33.88 33.63 33.81 55200
1997-07-21 33.88 34.19 33.88 34.00 146700
1997-07-22 34.19 34.50 34.00 34.25 39400
1997-07-23 34.38 34.88 34.25 34.88 92100
1997-07-24 35.00 35.88 34.75 35.69 89100
1997-07-25 35.56 35.81 35.50 35.69 142300
1997-07-28 36.38 37.19 36.38 36.50 383800
1997-07-29 36.50 36.63 36.38 36.50 88100
1997-07-30 36.75 36.81 36.50 36.63 58600
1997-07-31 36.56 36.69 36.56 36.56 66700
1997-08-01 36.69 36.75 36.44 36.44 52700
1997-08-04 36.56 37.00 36.50 37.00 79200
1997-08-05 36.88 37.00 36.75 36.88 138400
1997-08-06 36.75 36.94 36.75 36.88 33500
1997-08-07 36.94 37.00 36.63 36.63 63400
1997-08-08 36.81 36.81 36.25 36.56 87300
1997-08-11 36.63 36.75 36.19 36.25 71100
1997-08-12 36.25 36.25 35.63 35.81 67900
1997-08-13 35.94 36.00 35.00 35.75 123900
1997-08-14 37.38 38.13 36.88 37.63 347400
1997-08-15 37.69 37.88 36.88 37.63 102900
1997-08-18 37.63 37.63 36.94 37.44 57100
1997-08-19 37.56 38.38 37.44 37.50 60600
1997-08-20 37.50 37.69 37.44 37.56 102800
1997-08-21 37.63 37.69 37.00 37.06 173300
1997-08-22 36.88 37.19 36.75 37.06 25900
1997-08-25 37.06 37.25 36.88 37.25 34100
1997-08-26 37.06 37.25 36.88 37.19 42300
1997-08-27 37.00 37.19 37.00 37.19 18400
1997-08-28 37.19 37.25 37.13 37.13 17200
1997-08-29 37.25 37.25 36.94 37.25 33100
1997-09-02 37.25 37.38 37.19 37.19 59200
1997-09-03 37.25 37.50 37.00 37.44 66200
1997-09-04 37.31 37.44 37.13 37.31 72900
1997-09-05 37.38 37.56 37.06 37.06 22600
1997-09-08 37.06 38.00 36.94 38.00 33900
1997-09-09 38.13 38.81 37.88 38.63 54200
1997-09-10 38.88 39.56 38.50 38.69 96600
1997-09-11 38.50 38.75 38.25 38.50 74900
1997-09-12 38.63 38.63 38.38 38.44 63300
1997-09-15 38.50 38.50 37.88 38.19 62300
1997-09-16 38.81 39.19 38.56 38.88 136400
1997-09-17 38.88 39.00 38.44 38.69 47800
1997-09-18 38.75 39.25 38.56 39.00 34800
1997-09-19 38.75 39.00 38.75 39.00 33000
1997-09-22 38.38 38.69 38.38 38.69 75600
1997-09-23 38.63 38.81 38.50 38.81 72700
1997-09-24 38.81 39.00 38.56 38.88 50200
1997-09-25 38.88 39.75 38.75 39.75 78000
1997-09-26 39.88 40.63 39.81 40.56 102800
1997-09-29 40.56 41.00 40.25 40.88 83400
1997-09-30 41.06 41.88 41.06 41.63 98200
1997-10-01 41.38 41.75 41.25 41.75 58400
1997-10-02 42.13 43.00 41.75 42.69 55600
1997-10-03 42.69 42.69 41.69 41.75 73700
1997-10-06 41.69 41.69 41.19 41.44 51200
1997-10-07 41.44 41.44 41.19 41.38 62500
1997-10-08 41.31 41.31 40.63 40.81 93800
1997-10-09 40.69 40.69 39.81 39.81 93600
1997-10-10 39.81 39.94 39.63 39.81 4187400
1997-10-13 39.88 39.88 39.81 39.81 206300
1997-10-14 39.81 39.94 39.81 39.81 200900
1997-10-15 39.81 39.88 39.75 39.81 178300
1997-10-16 39.88 39.88 39.81 39.81 143600
1997-10-17 39.81 39.81 39.50 39.56 472300
1997-10-20 39.56 39.75 39.38 39.44 183700
1997-10-21 39.50 39.56 39.31 39.31 124600
1997-10-22 39.31 39.50 39.25 39.50 127400
1997-10-23 39.38 39.38 38.56 38.69 190500
1997-10-24 38.75 39.50 38.56 39.50 310100
1997-10-27 39.00 39.00 35.88 36.25 513500
1997-10-28 36.25 39.00 36.00 38.88 432100
1997-10-29 38.75 38.88 38.38 38.63 180900
1997-10-30 38.00 38.31 37.94 38.19 142200
1997-10-31 38.31 40.50 38.00 39.63 222200
1997-11-03 40.50 40.50 38.94 39.19 135500
1997-11-04 39.00 39.81 39.00 39.81 132000
1997-11-05 39.63 39.88 39.38 39.81 173500
1997-11-06 39.75 39.94 39.25 39.94 220500
1997-11-07 39.69 39.69 38.81 39.06 76600
1997-11-10 39.06 39.38 38.50 39.00 153100
1997-11-11 39.06 39.13 38.50 38.75 116400
1997-11-12 38.50 38.88 38.38 38.56 208300
1997-11-13 38.75 39.19 38.50 38.81 179800
1997-11-14 38.88 39.75 38.75 39.56 166800
1997-11-17 39.81 40.00 39.50 39.75 388000
1997-11-18 39.75 40.13 39.50 39.63 430400
1997-11-19 39.75 39.88 39.19 39.38 170600
1997-11-20 39.38 39.94 39.31 39.75 129200
1997-11-21 39.94 39.94 39.63 39.75 95000
1997-11-24 39.75 40.00 38.94 39.06 285500
1997-11-25 39.00 39.44 38.75 39.25 56900
1997-11-26 39.38 39.63 39.31 39.38 31700
1997-11-28 39.38 39.69 39.25 39.69 23800
1997-12-01 39.75 39.94 39.69 39.81 84200
1997-12-02 39.81 39.81 39.25 39.31 262100
1997-12-03 39.44 39.50 38.56 38.88 115400
1997-12-04 38.94 39.00 38.50 38.69 149100
1997-12-05 38.44 38.88 38.06 38.75 100400
1997-12-08 38.69 39.13 38.50 39.06 214100
1997-12-09 39.00 39.19 38.88 39.13 146500
1997-12-10 39.00 39.25 38.75 39.06 157500
1997-12-11 39.00 39.13 38.69 38.75 314600
1997-12-12 38.81 38.94 38.56 38.75 156200
1997-12-15 38.69 38.75 38.38 38.56 87400
1997-12-16 38.69 39.13 38.50 39.06 52900
1997-12-17 39.31 39.38 38.94 39.19 122700
1997-12-18 39.38 39.69 39.25 39.38 136300
1997-12-19 39.00 39.56 39.00 39.50 162500
1997-12-22 39.25 39.63 39.00 39.63 85100
1997-12-23 39.63 40.69 39.56 40.38 297300
1997-12-24 40.94 40.94 40.50 40.75 165600
1997-12-26 40.75 40.75 40.31 40.50 23900
1997-12-29 40.75 41.13 40.25 40.94 112000
1997-12-30 41.38 42.56 41.25 42.44 511000
1997-12-31 41.88 42.00 40.75 41.00 473000
1998-01-02 41.25 41.38 40.75 40.94 73600
1998-01-05 40.88 41.00 40.25 40.38 179400
1998-01-06 40.44 40.44 40.00 40.38 98400
1998-01-07 40.38 40.50 40.19 40.31 111300
1998-01-08 40.38 40.38 40.13 40.13 51800
1998-01-09 40.06 40.25 39.94 40.00 119100
1998-01-12 40.00 40.00 38.94 39.69 125900
1998-01-13 39.88 40.19 39.81 40.06 93000
1998-01-14 40.13 40.13 39.88 40.00 155400
1998-01-15 40.06 40.25 39.88 39.88 290900
1998-01-16 40.19 40.63 39.56 39.63 296600
1998-01-20 39.88 39.94 39.75 39.81 109300
1998-01-21 39.81 40.00 39.75 39.88 149400
1998-01-22 39.88 40.25 39.63 39.81 148300
1998-01-23 39.94 39.94 39.63 39.81 78600
1998-01-26 39.88 39.88 39.50 39.56 75500
1998-01-27 39.69 40.00 39.56 39.69 114000
1998-01-28 39.63 40.19 39.63 40.13 90300
1998-01-29 40.31 40.31 39.88 40.00 82800
1998-01-30 39.81 40.38 39.50 40.31 116200
1998-02-02 40.38 40.38 39.88 40.19 133300
1998-02-03 40.44 40.75 39.75 40.19 202200
1998-02-04 40.19 40.56 39.88 40.56 104700
1998-02-05 40.31 40.63 40.25 40.25 53500
1998-02-06 40.25 40.63 40.13 40.44 61800
1998-02-09 40.44 40.94 40.44 40.75 106200
1998-02-10 40.63 40.94 40.50 40.75 110400
1998-02-11 40.75 40.75 40.13 40.44 93900
1998-02-12 40.06 40.06 39.75 39.94 131800
1998-02-13 39.81 40.25 39.50 40.19 129200
1998-02-17 40.06 40.19 39.56 39.56 76500
1998-02-18 39.56 39.56 38.75 38.75 168800
1998-02-19 38.75 38.88 38.44 38.50 71800
1998-02-20 38.50 38.56 38.25 38.25 1230300
1998-02-23 38.25 38.44 38.13 38.44 159400
1998-02-24 38.50 38.63 38.31 38.63 220700
1998-02-25 38.75 38.75 38.31 38.44 133700
1998-02-26 38.31 38.50 38.13 38.19 60500
1998-02-27 38.13 38.13 37.56 37.75 344000
1998-03-02 37.75 38.00 37.69 37.75 80700
1998-03-03 37.88 38.00 37.75 37.88 112100
1998-03-04 37.94 38.00 37.81 37.94 87400
1998-03-05 37.81 38.06 37.75 38.00 101800
1998-03-06 38.13 38.56 38.00 38.00 85400
1998-03-09 37.88 38.00 37.56 37.88 70800
1998-03-10 37.94 37.94 37.56 37.81 68500
1998-03-11 37.69 38.00 37.25 37.38 182800
1998-03-12 37.38 37.44 36.88 37.25 301300
1998-03-13 37.00 37.13 36.63 37.06 288900
1998-03-16 37.19 37.38 37.13 37.31 69400
1998-03-17 37.50 38.06 37.44 38.00 254400
1998-03-18 38.00 38.44 38.00 38.25 145500
1998-03-19 38.13 38.31 38.00 38.31 124300
1998-03-20 38.25 38.50 37.94 38.00 409200
1998-03-23 38.00 38.31 37.75 38.25 157300
1998-03-24 38.25 38.56 38.19 38.44 92400
1998-03-25 38.31 38.50 38.25 38.44 66800
1998-03-26 38.50 39.06 38.38 39.00 275100
1998-03-27 39.00 39.25 38.88 39.06 241800
1998-03-30 39.00 39.31 38.94 39.06 233100
1998-03-31 39.00 39.19 38.88 39.06 182900
1998-04-01 39.31 39.31 38.63 39.00 220300
1998-04-02 38.94 39.06 38.50 38.63 351700
1998-04-03 38.75 38.75 38.31 38.38 78300
1998-04-06 38.38 38.63 38.25 38.25 52700
1998-04-07 38.38 38.88 38.31 38.88 142800
1998-04-08 38.88 38.88 38.50 38.75 95600
1998-04-09 38.69 38.94 38.69 38.69 63200
1998-04-13 38.75 38.88 38.50 38.88 98200
1998-04-14 38.81 38.81 38.31 38.50 144800
1998-04-15 38.38 38.56 37.88 38.13 92800
1998-04-16 38.00 38.38 37.88 38.25 106300
1998-04-17 38.31 38.63 38.13 38.25 261600
1998-04-20 38.13 38.50 38.06 38.38 85700
1998-04-21 38.25 38.31 37.00 37.25 466300
1998-04-22 37.25 37.50 37.13 37.31 124400
1998-04-23 37.19 37.25 36.56 36.81 154100
1998-04-24 36.75 37.25 36.75 37.13 99600
1998-04-27 36.88 36.88 36.50 36.63 233800
1998-04-28 37.13 37.38 36.88 36.94 187200
1998-04-29 37.00 37.38 36.94 37.19 21700
1998-04-30 37.31 37.69 37.19 37.56 112500
1998-05-01 37.56 38.44 37.50 38.38 140600
1998-05-04 38.25 38.94 38.25 38.69 128200
1998-05-05 38.75 38.88 38.56 38.63 113000
1998-05-06 38.44 38.81 38.25 38.25 166900
1998-05-07 38.25 38.31 37.88 38.06 146400
1998-05-08 38.00 38.88 37.94 38.88 327500
1998-05-11 38.88 38.88 37.56 37.81 212500
1998-05-12 37.88 38.13 37.69 38.13 92000
1998-05-13 38.25 38.25 37.75 37.88 68800
1998-05-14 37.88 38.00 37.81 38.00 42300
1998-05-15 37.88 38.06 37.31 37.31 116000
1998-05-18 37.19 37.44 36.94 37.31 109100
1998-05-19 37.25 37.44 37.19 37.31 100200
1998-05-20 37.25 37.44 37.19 37.19 87600
1998-05-21 37.25 37.38 36.50 36.63 137900
1998-05-22 36.56 36.75 36.50 36.56 71600
1998-05-26 36.50 36.81 36.38 36.63 85400
1998-05-27 36.50 37.00 36.38 36.56 108200
1998-05-28 36.50 36.56 35.94 36.25 169100
1998-05-29 36.50 36.50 36.00 36.00 130900
1998-06-01 36.19 36.31 36.13 36.25 261900
1998-06-02 36.25 36.44 36.13 36.19 152200
1998-06-03 36.19 36.44 36.13 36.31 106700
1998-06-04 36.31 36.38 36.19 36.25 203400
1998-06-05 36.13 36.44 36.00 36.19 235800
1998-06-08 36.06 36.06 35.31 35.50 184700
1998-06-09 35.38 35.44 34.94 35.00 129900
1998-06-10 35.06 35.06 34.63 34.75 109900
1998-06-11 34.50 34.56 33.50 33.56 189100
1998-06-12 33.44 33.50 32.69 32.88 240500
1998-06-15 32.75 32.88 32.00 32.25 254800
1998-06-16 32.19 32.19 31.50 31.63 208500
1998-06-17 31.88 32.25 31.88 32.00 402700
1998-06-18 32.06 32.50 32.00 32.25 180300
1998-06-19 32.19 32.25 31.88 32.00 222300
1998-06-22 32.00 32.13 31.81 32.06 127800
1998-06-23 32.13 32.19 32.00 32.00 245100
1998-06-24 32.19 32.31 32.00 32.13 695500
1998-06-25 32.19 32.69 32.19 32.63 337000
1998-06-26 32.63 32.94 32.56 32.88 183000
1998-06-29 32.88 34.38 32.88 34.31 241700
1998-06-30 34.56 34.56 34.38 34.38 402600
1998-07-01 34.31 34.31 33.88 34.13 272100
1998-07-02 34.63 34.75 34.25 34.38 165100
1998-07-06 34.50 34.75 34.50 34.75 196500
1998-07-07 34.75 35.63 34.63 35.06 380300
1998-07-08 35.19 35.31 34.88 34.88 137200
1998-07-09 34.94 35.25 34.75 35.25 185200
1998-07-10 35.31 35.50 35.13 35.44 129100
1998-07-13 35.50 35.56 35.00 35.13 67200
1998-07-14 35.06 35.13 35.00 35.06 118000
1998-07-15 35.00 35.44 35.00 35.06 140800
1998-07-16 35.00 35.31 34.94 35.06 85000
1998-07-17 34.88 35.00 34.88 34.88 137300
1998-07-20 34.88 34.88 34.38 34.50 163700
1998-07-21 34.38 34.44 33.94 34.06 103200
1998-07-22 34.13 34.50 33.94 33.94 171500
1998-07-23 33.81 34.06 33.56 33.56 201600
1998-07-24 33.50 33.75 32.81 32.81 215400
1998-07-27 32.56 32.56 31.63 32.00 699200
1998-07-28 32.00 32.31 31.56 31.63 272100
1998-07-29 31.56 31.75 30.94 31.06 206200
1998-07-30 31.00 31.44 31.00 31.19 222900
1998-07-31 31.13 31.19 30.75 31.06 799000
1998-08-03 30.88 31.13 30.44 30.44 85000
1998-08-04 30.63 30.75 29.00 29.00 238500
1998-08-05 29.00 29.31 28.56 29.00 95600
1998-08-06 28.94 29.50 28.75 29.13 175800
1998-08-07 29.44 31.13 29.44 30.63 374900
1998-08-10 30.63 30.69 30.44 30.50 144000
1998-08-11 30.00 30.25 29.88 30.13 205000
1998-08-12 30.25 31.25 30.25 31.13 304400
1998-08-13 31.06 31.13 30.63 30.75 155800
1998-08-14 30.75 32.38 30.63 32.06 232200
1998-08-17 32.06 32.06 31.63 31.94 109700
1998-08-18 31.94 32.00 31.50 31.81 112900
1998-08-19 31.75 32.19 31.38 31.50 178400
1998-08-20 31.38 31.44 30.88 30.94 141600
1998-08-21 30.75 30.94 30.25 30.94 127500
1998-08-24 30.88 31.00 30.50 31.00 128800
1998-08-25 31.19 31.38 30.50 30.56 342900
1998-08-26 30.44 30.94 30.13 30.88 208800
1998-08-27 30.63 30.63 29.88 30.00 211300
1998-08-28 30.25 30.25 29.63 29.88 251800
1998-08-31 29.63 29.81 28.81 28.81 433600
1998-09-01 28.94 29.13 27.88 28.25 270500
1998-09-02 28.25 28.44 27.75 28.08 317700
1998-09-03 27.00 27.63 27.00 27.25 454200
1998-09-04 27.38 27.75 27.00 27.75 258900
1998-09-08 28.00 28.38 27.75 27.88 38300
1998-09-09 27.88 27.94 26.69 26.81 246800
1998-09-10 26.69 26.75 26.19 26.25 160400
1998-09-11 26.13 26.56 26.13 26.31 186000
1998-09-14 26.19 26.75 26.19 26.63 138200
1998-09-15 26.63 27.19 26.50 27.00 271500
1998-09-16 27.13 27.50 26.50 27.50 482100
1998-09-17 27.00 27.50 26.94 27.25 147600
1998-09-18 27.69 28.56 27.63 28.38 279700
1998-09-21 28.25 29.75 27.75 29.75 170300
1998-09-22 30.25 32.75 30.25 32.75 378200
1998-09-23 33.00 33.44 32.63 33.19 377000
1998-09-24 33.06 33.13 32.50 32.69 134800
1998-09-25 32.63 32.75 32.13 32.50 209700
1998-09-28 32.56 32.56 32.00 32.13 87900
1998-09-29 32.00 32.06 31.44 31.56 166400
1998-09-30 31.50 31.50 30.00 30.00 443200
1998-10-01 29.63 29.88 29.00 29.00 127200
1998-10-02 29.25 29.44 28.75 29.44 83200
1998-10-05 29.44 29.75 28.88 29.69 112000
1998-10-06 29.56 29.75 29.00 29.00 206600
1998-10-07 29.00 29.13 27.69 27.69 99700
1998-10-08 27.69 27.88 26.81 27.06 214600
1998-10-09 27.31 27.56 27.13 27.50 118600
1998-10-12 27.38 28.31 27.38 28.25 72900
1998-10-13 28.00 28.94 27.88 28.75 169600
1998-10-14 28.75 29.13 28.69 28.94 149500
1998-10-15 28.94 29.38 28.75 29.38 160100
1998-10-16 29.38 30.94 29.38 30.44 470900
1998-10-19 30.38 31.25 30.31 31.13 174100
1998-10-20 31.25 32.13 31.25 31.69 201700
1998-10-21 31.63 31.69 30.38 30.38 200800
1998-10-22 30.38 30.56 29.88 30.00 88400
1998-10-23 30.00 30.38 29.63 29.75 98200
1998-10-26 29.94 30.25 29.75 30.06 78300
1998-10-27 30.19 30.38 29.44 29.44 89700
1998-10-28 29.63 29.69 28.94 28.94 139700
1998-10-29 29.00 29.00 28.88 29.00 77100
1998-10-30 29.00 29.81 29.00 29.63 279100
1998-11-02 30.38 30.75 30.00 30.50 101400
1998-11-03 30.38 30.50 30.13 30.25 147800
1998-11-04 30.63 31.44 30.63 31.31 124700
1998-11-05 31.19 31.25 30.50 30.69 87100
1998-11-06 30.56 30.69 30.50 30.50 37800
1998-11-09 30.38 30.56 29.75 29.81 45700
1998-11-10 29.75 30.00 29.50 29.81 120800
1998-11-11 29.94 30.00 29.00 29.06 109200
1998-11-12 28.88 29.13 28.38 28.63 108700
1998-11-13 28.63 28.63 28.00 28.25 211300
1998-11-16 28.38 28.56 28.00 28.00 186700
1998-11-17 28.13 28.19 27.94 28.13 441400
1998-11-18 28.00 28.75 27.88 28.56 276600
1998-11-19 28.56 29.38 28.44 29.13 139900
1998-11-20 29.13 30.00 29.13 30.00 110500
1998-11-23 29.88 30.06 29.75 30.00 208100
1998-11-24 29.81 30.31 29.81 30.25 56300
1998-11-25 30.06 30.31 30.00 30.13 70700
1998-11-27 30.06 30.13 29.50 29.75 21000
1998-11-30 29.63 30.00 29.63 29.69 121700
1998-12-01 29.81 30.25 29.75 30.06 141700
1998-12-02 30.00 30.56 30.00 30.38 179300
1998-12-03 30.50 30.75 30.38 30.63 149800
1998-12-04 30.63 30.94 30.56 30.88 72500
1998-12-07 30.88 31.00 30.81 31.00 109500
1998-12-08 31.00 31.19 30.81 31.06 145700
1998-12-09 31.06 31.06 30.81 30.88 105800
1998-12-10 31.00 31.00 30.63 30.63 105200
1998-12-11 30.88 30.88 30.50 30.56 141800
1998-12-14 30.69 31.00 30.25 30.75 116300
1998-12-15 30.75 31.00 30.56 31.00 198600
1998-12-16 30.88 30.94 30.69 30.75 371100
1998-12-17 30.50 30.56 30.25 30.44 72800
1998-12-18 30.25 30.50 30.19 30.19 57300
1998-12-21 30.13 30.63 30.00 30.63 165300
1998-12-22 30.50 30.88 30.44 30.50 182900
1998-12-23 30.63 30.63 29.75 30.00 121300
1998-12-24 29.88 30.38 29.88 30.38 55800
1998-12-28 30.25 30.81 30.06 30.06 110100
1998-12-29 30.06 30.38 29.94 30.00 275500
1998-12-30 29.94 30.88 29.88 30.63 177600
1998-12-31 30.63 31.00 30.56 30.88 96700
1999-01-04 30.31 31.56 30.13 31.44 139100
1999-01-05 31.44 31.81 31.38 31.75 129500
1999-01-06 31.88 31.88 31.25 31.31 492300
1999-01-07 30.75 30.81 30.44 30.75 1046400
1999-01-08 30.75 31.00 30.50 30.69 88200
1999-01-11 30.81 30.94 30.13 30.69 106400
1999-01-12 30.75 30.75 30.44 30.50 116500
1999-01-13 30.25 30.63 30.00 30.31 87200
1999-01-14 30.44 30.44 30.19 30.31 146300
1999-01-15 30.25 30.38 30.06 30.19 114900
1999-01-19 30.19 30.63 30.19 30.50 155200
1999-01-20 30.38 30.56 30.25 30.25 44900
1999-01-21 30.25 30.44 30.19 30.31 40000
1999-01-22 30.44 31.13 29.75 31.00 321700
1999-01-25 30.94 31.50 30.94 31.38 224400
1999-01-26 31.38 31.63 31.13 31.50 161400
1999-01-27 31.56 31.63 30.94 31.13 47900
1999-01-28 31.13 31.25 30.31 30.56 113300
1999-01-29 30.38 30.56 29.88 29.88 197800
1999-02-01 29.88 30.25 29.63 30.19 137900
1999-02-02 30.06 30.31 30.00 30.06 110500
1999-02-03 30.13 30.19 29.81 30.19 91200
1999-02-04 30.06 30.50 30.00 30.38 92800
1999-02-05 30.38 30.38 30.06 30.13 168700
1999-02-08 30.25 30.25 30.06 30.13 55300
1999-02-09 30.25 30.38 29.81 30.25 113200
1999-02-10 30.38 30.38 29.63 29.69 106300
1999-02-11 29.75 29.75 29.44 29.50 60300
1999-02-12 29.75 29.75 29.31 29.31 106000
1999-02-16 29.25 29.50 28.94 29.25 45700
1999-02-17 29.38 29.38 28.75 29.13 77400
1999-02-18 29.25 29.25 29.00 29.00 200800
1999-02-19 29.19 29.25 29.00 29.13 118100
1999-02-22 29.06 29.56 29.00 29.38 106700
1999-02-23 29.19 29.25 28.88 29.00 196300
1999-02-24 28.94 29.13 28.88 28.88 112700
1999-02-25 29.00 29.13 28.88 29.00 196800
1999-02-26 29.06 29.06 28.75 28.94 66000
1999-03-01 29.06 29.13 28.69 28.75 143700
1999-03-02 28.75 28.75 28.56 28.63 229600
1999-03-03 28.63 28.69 28.13 28.69 130200
1999-03-04 28.75 28.81 28.69 28.69 58500
1999-03-05 28.88 28.88 28.75 28.88 88400
1999-03-08 29.00 29.00 28.75 28.81 132100
1999-03-09 28.69 29.44 28.69 29.44 113300
1999-03-10 29.44 29.44 28.75 28.88 66900
1999-03-11 29.00 29.44 29.00 29.06 69000
1999-03-12 29.19 29.25 28.63 28.94 88700
1999-03-15 29.06 29.06 28.63 28.75 72800
1999-03-16 28.75 28.81 28.38 28.75 37900
1999-03-17 28.94 29.00 28.13 28.31 114500
1999-03-18 28.44 28.56 28.38 28.38 130100
1999-03-19 28.63 28.69 28.25 28.25 39500
1999-03-22 28.25 28.31 27.63 27.69 83600
1999-03-23 27.75 27.75 27.19 27.19 151900
1999-03-24 27.19 27.50 27.19 27.31 82800
1999-03-25 27.50 27.81 27.00 27.69 161700
1999-03-26 27.63 28.06 27.50 28.00 91400
1999-03-29 28.25 28.63 27.88 28.38 165100
1999-03-30 28.44 28.94 28.31 28.75 52100
1999-03-31 28.88 29.44 28.75 29.38 207600
1999-04-01 29.19 29.19 28.63 28.63 120100
1999-04-05 28.69 28.94 28.63 28.75 65900
1999-04-06 28.88 28.88 28.00 28.19 72000
1999-04-07 28.19 28.38 27.88 28.06 111600
1999-04-08 28.13 28.13 27.69 27.81 62500
1999-04-09 27.88 27.88 27.19 27.38 147100
1999-04-12 27.38 28.31 27.25 28.31 122300
1999-04-13 28.25 28.50 27.94 28.44 51100
1999-04-14 28.63 29.50 28.63 29.25 338200
1999-04-15 29.00 29.56 28.75 29.56 460200
1999-04-16 30.00 31.44 29.88 31.25 432600
1999-04-19 31.25 31.69 30.81 30.94 304600
1999-04-20 30.69 30.69 30.13 30.38 122800
1999-04-21 30.44 30.56 30.25 30.25 84300
1999-04-22 29.50 30.25 29.50 30.25 831400
1999-04-23 30.25 31.00 30.25 30.63 158500
1999-04-26 30.81 30.81 30.31 30.63 60100
1999-04-27 30.56 30.56 30.25 30.25 37700
1999-04-28 30.25 31.00 30.13 30.81 195500
1999-04-29 31.06 31.06 30.38 30.50 72200
1999-04-30 30.50 31.13 30.50 30.94 291000
1999-05-03 31.06 31.63 31.06 31.25 296800
1999-05-04 31.31 31.38 30.88 31.19 356200
1999-05-05 31.38 31.38 31.00 31.25 181300
1999-05-06 31.25 32.13 31.25 31.94 191500
1999-05-07 31.94 32.00 31.44 31.88 112800
1999-05-10 31.75 33.63 31.63 33.00 226400
1999-05-11 32.88 33.00 32.63 32.94 145700
1999-05-12 33.13 33.25 32.94 33.00 75000
1999-05-13 33.00 33.00 32.56 32.63 42900
1999-05-14 32.25 32.50 32.00 32.13 84800
1999-05-17 32.38 32.38 31.63 31.81 129300
1999-05-18 31.81 31.88 31.63 31.63 69000
1999-05-19 31.88 32.38 31.75 32.25 249500
1999-05-20 32.25 32.75 32.13 32.63 145100
1999-05-21 32.50 32.75 32.38 32.63 37100
1999-05-24 32.69 33.19 32.69 32.88 82900
1999-05-25 32.88 33.19 32.88 33.06 112900
1999-05-26 32.94 33.00 32.50 32.50 85700
1999-05-27 32.63 32.69 32.31 32.50 154700
1999-05-28 32.31 32.44 32.19 32.38 61700
1999-06-01 32.50 32.63 32.19 32.25 177000
1999-06-02 32.31 32.38 32.25 32.25 89000
1999-06-03 32.25 32.31 31.94 32.13 59000
1999-06-04 32.13 32.31 32.00 32.06 25400
1999-06-07 31.81 32.25 31.75 32.25 44400
1999-06-08 32.38 32.44 31.88 31.88 33000
1999-06-09 31.88 32.19 31.88 32.13 62300
1999-06-10 32.00 32.13 31.88 31.94 71100
1999-06-11 32.06 32.06 31.94 32.00 25100
1999-06-14 32.00 32.13 32.00 32.00 24900
1999-06-15 32.00 32.06 31.94 32.00 57400
1999-06-16 32.19 32.63 32.19 32.25 265800
1999-06-17 32.13 32.56 32.09 32.50 210700
1999-06-18 32.50 32.50 32.38 32.44 30100
1999-06-21 32.25 32.38 32.06 32.19 42200
1999-06-22 32.00 32.06 31.75 31.81 191900
1999-06-23 31.88 31.88 30.75 31.00 497300
1999-06-24 30.88 30.94 30.75 30.81 40800
1999-06-25 30.69 30.94 30.69 30.81 59500
1999-06-28 30.88 31.00 30.75 30.88 55300
1999-06-29 31.00 31.06 30.75 30.81 95600
1999-06-30 30.81 31.13 30.81 30.94 138500
1999-07-01 30.75 30.88 30.25 30.69 83700
1999-07-02 30.44 30.81 30.44 30.75 36300
1999-07-06 30.69 30.75 30.25 30.25 62500
1999-07-07 30.31 30.31 29.69 29.88 316400
1999-07-08 29.88 29.94 29.56 29.63 60200
1999-07-09 29.63 29.88 29.44 29.56 123600
1999-07-12 29.50 29.75 29.44 29.56 72800
1999-07-13 29.44 29.75 29.44 29.63 164000
1999-07-14 29.56 29.69 29.50 29.56 53300
1999-07-15 29.56 29.56 29.06 29.19 111500
1999-07-16 29.25 29.31 28.94 29.00 221300
1999-07-19 29.00 29.00 28.81 29.00 116200
1999-07-20 29.00 29.38 28.81 29.13 297900
1999-07-21 29.19 29.25 28.94 29.00 50800
1999-07-22 29.00 29.06 28.50 28.81 125900
1999-07-23 28.81 28.81 28.50 28.50 158800
1999-07-26 28.56 28.63 28.31 28.50 98100
1999-07-27 28.63 28.69 28.50 28.50 105400
1999-07-28 28.75 28.88 28.63 28.75 49900
1999-07-29 28.38 28.50 28.13 28.25 80700
1999-07-30 28.44 28.44 27.88 28.00 81200
1999-08-02 28.13 28.13 27.75 27.88 88300
1999-08-03 27.75 27.81 27.44 27.63 259600
1999-08-04 27.56 27.56 27.25 27.31 99900
1999-08-05 27.44 27.63 27.25 27.25 301000
1999-08-06 27.25 27.44 27.06 27.31 250200
1999-08-09 27.50 27.69 27.38 27.50 136500
1999-08-10 27.44 27.50 27.13 27.25 308400
1999-08-11 27.13 27.38 27.06 27.19 78900
1999-08-12 27.19 28.00 27.19 27.50 95300
1999-08-13 27.63 27.88 27.56 27.56 149800
1999-08-16 27.75 27.75 27.38 27.63 71300
1999-08-17 27.94 28.06 27.44 27.81 205700
1999-08-18 27.81 27.88 27.63 27.69 160800
1999-08-19 27.63 28.13 27.56 27.56 37700
1999-08-20 27.75 27.94 27.50 27.63 209900
1999-08-23 27.75 27.88 27.06 27.50 67100
1999-08-24 27.50 27.63 27.25 27.38 322300
1999-08-25 27.38 27.56 26.88 26.88 204600
1999-08-26 27.00 27.69 27.00 27.50 226200
1999-08-27 27.50 27.78 27.50 27.69 57600
1999-08-30 27.81 27.81 27.63 27.63 51600
1999-08-31 27.69 28.38 27.50 28.38 142400
1999-09-01 28.38 28.63 28.00 28.00 89900
1999-09-02 28.00 28.06 27.50 27.81 38700
1999-09-03 28.06 28.25 27.94 28.06 111900
1999-09-07 28.00 28.06 27.81 27.88 37500
1999-09-08 27.81 27.88 27.38 27.56 71600
1999-09-09 27.63 27.63 27.19 27.50 27400
1999-09-10 27.50 27.75 27.13 27.56 87200
1999-09-13 27.56 27.69 27.38 27.38 63800
1999-09-14 27.44 27.50 27.25 27.38 32300
1999-09-15 27.25 27.44 27.06 27.06 58900
1999-09-16 27.06 27.25 26.88 26.94 72900
1999-09-17 26.88 26.94 26.63 26.69 98900
1999-09-20 26.69 26.88 26.38 26.50 37400
1999-09-21 26.75 26.75 26.13 26.38 44600
1999-09-22 26.44 26.50 26.25 26.31 91100
1999-09-23 26.44 26.56 26.25 26.31 123800
1999-09-24 26.25 26.44 26.06 26.13 223600
1999-09-27 26.13 26.25 25.94 25.94 227500
1999-09-28 25.94 26.13 25.75 25.94 90000
1999-09-29 25.94 26.31 25.88 26.06 67700
1999-09-30 26.06 26.81 26.06 26.81 149100
1999-10-01 26.19 26.19 25.63 25.81 99500
1999-10-04 25.88 26.00 25.69 25.81 108500
1999-10-05 25.88 26.56 25.63 26.31 297000
1999-10-06 26.38 26.44 26.25 26.31 152600
1999-10-07 26.38 26.44 26.00 26.00 175200
1999-10-08 26.25 26.25 26.00 26.13 165600
1999-10-11 26.25 26.38 26.06 26.13 70000
1999-10-12 26.00 26.25 25.75 26.06 133600
1999-10-13 25.88 25.94 25.56 25.69 128300
1999-10-14 25.63 25.69 25.63 25.63 48300
1999-10-15 25.69 25.69 25.13 25.25 175800
1999-10-18 25.13 25.25 25.00 25.06 129700
1999-10-19 25.13 25.31 25.06 25.25 106400
1999-10-20 25.13 25.38 25.06 25.31 202300
1999-10-21 25.25 25.38 25.06 25.13 51800
1999-10-22 25.31 25.63 25.25 25.31 50200
1999-10-25 25.19 25.38 25.06 25.38 121200
1999-10-26 25.19 25.25 24.94 25.00 105300
1999-10-27 25.00 25.00 24.88 25.00 133600
1999-10-28 25.00 25.38 24.94 25.19 109200
1999-10-29 25.31 26.00 25.19 25.75 100100
1999-11-01 25.75 25.88 25.44 25.88 58300
1999-11-02 25.81 26.44 25.81 26.31 170800
1999-11-03 26.44 26.44 26.13 26.19 75700
1999-11-04 26.38 26.56 26.19 26.50 171300
1999-11-05 26.50 26.81 26.38 26.50 247500
1999-11-08 26.25 26.50 26.19 26.19 184200
1999-11-09 26.25 26.25 26.19 26.19 77200
1999-11-10 26.13 26.19 25.81 25.94 221800
1999-11-11 25.94 26.13 25.81 25.88 269100
1999-11-12 26.00 26.00 25.69 25.81 146500
1999-11-15 25.94 25.94 25.44 25.50 130500
1999-11-16 25.56 25.75 25.56 25.56 100200
1999-11-17 25.31 25.63 25.31 25.44 111200
1999-11-18 25.25 25.38 25.06 25.06 95300
1999-11-19 25.19 25.19 24.81 25.19 126000
1999-11-22 25.00 25.00 24.69 24.69 320700
1999-11-23 24.94 24.94 24.50 24.63 215500
1999-11-24 24.56 24.88 24.56 24.69 211900
1999-11-26 24.56 24.88 24.56 24.75 77900
1999-11-29 24.63 24.75 24.50 24.50 237100
1999-11-30 24.56 24.88 24.44 24.63 187200
1999-12-01 24.63 24.94 24.56 24.75 213500
1999-12-02 24.75 24.81 24.56 24.63 139100
1999-12-03 24.75 24.81 24.56 24.75 157100
1999-12-06 24.81 24.81 24.13 24.19 204600
1999-12-07 24.19 24.50 24.13 24.25 369100
1999-12-08 24.13 24.63 24.13 24.31 172000
1999-12-09 24.31 24.44 24.19 24.31 154500
1999-12-10 24.38 24.38 24.06 24.06 125000
1999-12-13 24.19 24.31 23.94 24.25 192100
1999-12-14 24.06 24.25 23.56 23.75 255200
1999-12-15 23.88 23.88 23.25 23.31 155300
1999-12-16 23.50 23.63 23.13 23.25 172500
1999-12-17 23.50 24.75 23.50 24.50 604900
1999-12-20 24.75 25.44 24.50 25.13 214200
1999-12-21 25.13 25.13 24.81 25.06 219400
1999-12-22 25.19 25.25 24.63 24.69 233400
1999-12-23 24.94 25.25 24.88 25.06 133900
1999-12-27 24.81 25.38 24.81 25.06 185000
1999-12-28 25.06 26.31 25.06 26.25 159100
1999-12-29 26.13 26.81 26.13 26.81 281500
1999-12-30 26.75 26.81 26.25 26.56 123000
1999-12-31 25.81 26.25 25.75 26.06 64300
2000-01-03 26.00 26.00 25.31 25.50 95400
2000-01-04 25.75 25.75 25.00 25.38 798900
2000-01-05 25.13 25.31 24.88 24.88 183900
2000-01-06 25.00 25.69 25.00 25.69 104300
2000-01-07 25.69 26.44 25.69 25.88 155100
2000-01-10 26.13 26.50 25.88 26.44 135300
2000-01-11 26.19 26.44 26.13 26.44 102500
2000-01-12 26.25 26.31 25.75 26.06 108700
2000-01-13 26.06 26.19 25.94 26.06 36500
2000-01-14 26.13 26.25 25.88 26.06 62100
2000-01-18 26.13 26.63 25.94 26.19 96800
2000-01-19 26.25 26.50 25.88 26.13 122400
2000-01-20 26.19 26.19 25.88 26.06 87100
2000-01-21 25.94 26.00 25.81 25.81 73100
2000-01-24 25.88 26.06 25.69 25.69 98900
2000-01-25 25.69 25.94 25.44 25.56 76400
2000-01-26 25.56 25.63 25.19 25.38 77100
2000-01-27 25.25 25.44 25.00 25.13 60700
2000-01-28 25.13 25.50 25.13 25.31 39500
2000-01-31 25.06 25.56 25.00 25.44 74900
2000-02-01 25.38 25.63 25.25 25.50 62800
2000-02-02 25.50 25.63 25.44 25.56 121300
2000-02-03 25.69 25.69 25.63 25.63 38900
2000-02-04 25.69 25.75 25.00 25.13 354300
2000-02-07 25.00 25.13 24.88 25.06 68900
2000-02-08 25.13 25.19 24.94 25.19 57100
2000-02-09 25.19 25.19 24.75 25.00 123700
2000-02-10 24.94 24.94 24.50 24.63 186800
2000-02-11 24.56 25.00 24.44 24.63 341600
2000-02-14 24.38 24.56 24.25 24.25 95500
2000-02-15 24.19 24.31 23.88 23.88 135400
2000-02-16 24.00 24.06 23.81 23.81 110800
2000-02-17 24.00 24.00 23.56 23.94 188500
2000-02-18 23.94 24.00 23.88 23.94 80200
2000-02-22 23.69 24.13 23.69 23.81 79600
2000-02-23 23.94 24.00 23.75 23.81 58600
2000-02-24 23.94 24.13 23.81 23.81 131700
2000-02-25 24.06 24.13 23.75 23.81 90800
2000-02-28 23.75 24.06 23.63 23.69 66400
2000-02-29 23.69 23.94 23.63 23.75 175100
2000-03-01 23.63 23.81 23.56 23.63 168000
2000-03-02 23.56 23.63 23.38 23.63 97500
2000-03-03 23.63 24.06 23.50 23.75 79400
2000-03-06 23.63 23.81 23.50 23.50 75300
2000-03-07 23.75 23.75 23.00 23.25 154900
2000-03-08 23.13 23.19 22.88 23.06 67800
2000-03-09 23.19 23.19 22.88 23.00 257300
2000-03-10 23.00 23.38 23.00 23.25 201800
2000-03-13 23.00 23.00 22.88 22.94 181700
2000-03-14 22.81 22.94 22.75 22.88 71300
2000-03-15 22.81 23.50 22.81 23.38 290000
2000-03-16 23.50 24.06 23.50 24.06 406400
2000-03-17 24.00 24.19 23.81 24.06 245000
2000-03-20 23.94 24.31 23.88 24.00 60200
2000-03-21 24.25 24.50 23.94 24.31 123800
2000-03-22 24.31 24.44 24.19 24.25 99400
2000-03-23 24.25 24.50 24.19 24.31 65800
2000-03-24 24.31 24.50 24.25 24.44 94100
2000-03-27 24.50 24.63 24.25 24.31 152900
2000-03-28 24.31 24.63 24.06 24.63 126900
2000-03-29 24.63 25.00 24.38 25.00 116100
2000-03-30 25.25 25.25 25.00 25.00 124300
2000-03-31 25.00 25.50 24.38 25.50 480400
2000-04-03 24.94 24.94 24.63 24.81 104100
2000-04-04 24.69 24.81 24.44 24.56 87300
2000-04-05 24.69 24.88 24.50 24.81 141800
2000-04-06 24.88 25.00 24.69 24.94 122500
2000-04-07 25.06 25.69 25.00 25.38 108600
2000-04-10 25.38 25.94 25.31 25.75 193800
2000-04-11 25.88 26.50 25.75 26.38 155800
2000-04-12 26.44 26.44 26.00 26.13 218100
2000-04-13 26.13 26.13 25.94 25.94 126400
2000-04-14 26.00 26.00 25.50 25.63 133300
2000-04-17 25.50 25.88 25.31 25.63 66500
2000-04-18 25.63 25.75 25.38 25.63 77600
2000-04-19 25.81 26.00 25.50 25.88 88100
2000-04-20 25.88 25.88 25.69 25.69 68100
2000-04-24 25.69 25.69 25.31 25.44 127400
2000-04-25 25.56 25.56 25.38 25.44 101300
2000-04-26 25.56 26.06 25.56 26.00 725700
2000-04-27 25.63 26.13 25.63 25.94 100800
2000-04-28 26.06 26.06 25.50 25.75 129100
2000-05-01 25.75 26.25 25.75 26.25 483300
2000-05-02 26.25 27.00 25.63 25.63 497100
2000-05-03 26.94 27.69 26.81 27.38 808900
2000-05-04 27.38 27.44 26.81 26.88 375300
2000-05-05 27.06 27.25 26.88 27.00 473700
2000-05-08 27.00 27.19 26.94 27.00 299400
2000-05-09 27.00 27.13 26.88 26.94 365400
2000-05-10 26.94 27.00 26.75 26.88 69200
2000-05-11 26.88 27.00 26.88 26.94 64000
2000-05-12 26.94 27.31 26.94 27.25 293500
2000-05-15 27.25 27.38 27.19 27.19 122000
2000-05-16 27.19 27.44 27.19 27.38 49400
2000-05-17 27.31 27.31 27.00 27.13 200900
2000-05-18 27.00 27.25 27.00 27.25 114400
2000-05-19 27.25 27.25 26.81 26.94 86700
2000-05-22 27.06 27.19 26.94 27.00 45400
2000-05-23 27.13 27.50 27.06 27.38 166100
2000-05-24 27.31 27.38 27.06 27.19 91000
2000-05-25 27.19 27.19 26.50 26.56 141600
2000-05-26 26.69 26.75 26.19 26.63 104800
2000-05-30 26.69 26.88 26.63 26.63 174300
2000-05-31 26.81 27.00 26.69 27.00 163400
2000-06-01 27.00 27.13 26.81 26.88 153700
2000-06-02 26.94 27.13 26.75 27.00 177900
2000-06-05 27.25 27.38 27.00 27.19 83800
2000-06-06 27.25 27.56 27.00 27.38 139000
2000-06-07 27.38 27.50 27.25 27.31 39200
2000-06-08 27.50 27.50 27.19 27.25 248000
2000-06-09 27.19 27.19 26.75 26.75 544700
2000-06-12 26.75 27.00 26.50 26.94 248400
2000-06-13 26.94 27.13 26.88 27.06 274500
2000-06-14 27.19 28.31 27.19 27.88 253100
2000-06-15 28.00 28.00 27.38 27.56 131500
2000-06-16 27.94 27.94 27.25 27.38 115400
2000-06-19 27.25 27.50 27.25 27.38 229800
2000-06-20 27.31 27.56 27.31 27.50 156400
2000-06-21 27.50 27.69 27.38 27.69 139800
2000-06-22 27.69 27.88 27.56 27.81 151500
2000-06-23 27.69 28.13 27.69 28.06 234700
2000-06-26 28.06 28.44 28.06 28.31 277700
2000-06-27 28.31 28.38 27.00 27.00 368900
2000-06-28 25.63 25.94 24.81 25.00 1772400
2000-06-29 25.13 25.94 25.00 25.81 1439300
2000-06-30 25.94 26.31 25.69 25.69 1116300
2000-07-03 25.06 26.06 25.06 26.06 299500
2000-07-05 26.13 26.13 25.44 25.63 412300
2000-07-06 25.88 26.19 25.63 26.19 453600
2000-07-07 26.38 26.38 25.94 26.00 220700
2000-07-10 26.13 26.13 25.75 25.81 95400
2000-07-11 25.88 25.88 25.50 25.56 146300
2000-07-12 25.63 25.88 25.50 25.69 340000
2000-07-13 25.75 25.75 25.56 25.63 260500
2000-07-14 25.69 25.81 25.56 25.69 229500
2000-07-17 25.69 25.88 25.69 25.88 121900
2000-07-18 25.81 25.88 25.69 25.75 123400
2000-07-19 25.75 25.75 25.50 25.56 146300
2000-07-20 25.56 25.75 25.44 25.50 1118600
2000-07-21 25.56 26.19 25.56 26.13 275000
2000-07-24 26.19 26.19 25.75 25.88 148900
2000-07-25 25.94 26.00 25.81 25.94 153100
2000-07-26 25.88 26.50 25.88 26.50 264100
2000-07-27 26.63 26.75 26.19 26.31 212200
2000-07-28 26.19 26.44 26.13 26.38 142700
2000-07-31 26.38 26.56 26.19 26.19 394100
2000-08-01 26.19 26.94 26.13 26.94 259600
2000-08-02 26.81 26.88 26.31 26.38 344700
2000-08-03 26.31 26.38 26.06 26.13 182400
2000-08-04 26.13 26.13 25.44 25.81 260200
2000-08-07 25.75 26.00 25.75 25.81 207500
2000-08-08 25.88 26.06 25.81 25.94 381100
2000-08-09 26.13 26.44 26.00 26.25 149000
2000-08-10 26.50 27.44 26.44 26.94 271000
2000-08-11 26.88 27.13 26.81 26.94 209400
2000-08-14 26.88 27.13 26.75 27.06 171200
2000-08-15 26.88 27.06 26.75 26.81 155600
2000-08-16 26.88 27.06 26.81 26.94 211000
2000-08-17 26.88 27.06 26.88 27.06 125200
2000-08-18 27.06 27.13 27.00 27.06 173000
2000-08-21 27.00 27.06 26.94 27.00 136600
2000-08-22 26.94 27.06 26.88 26.94 191700
2000-08-23 27.00 27.00 26.63 26.63 242900
2000-08-24 26.63 26.69 26.50 26.63 47900
2000-08-25 26.63 26.63 26.31 26.31 69400
2000-08-28 26.44 26.50 26.38 26.38 82300
2000-08-29 26.44 26.50 26.00 26.00 537100
2000-08-30 25.94 26.44 25.88 26.38 105100
2000-08-31 26.25 26.38 26.19 26.19 161800
2000-09-01 26.25 26.25 26.13 26.25 47300
2000-09-05 26.19 26.25 26.06 26.13 100000
2000-09-06 26.19 26.31 25.88 26.25 283900
2000-09-07 26.25 26.44 26.19 26.38 215000
2000-09-08 26.38 26.81 26.31 26.75 404500
2000-09-11 27.00 27.19 26.81 27.19 91700
2000-09-12 27.19 27.31 27.06 27.19 75200
2000-09-13 27.44 27.50 27.25 27.50 162900
2000-09-14 27.50 27.56 27.25 27.38 255800
2000-09-15 27.25 27.44 27.25 27.31 134400
2000-09-18 27.25 27.25 26.19 26.19 121900
2000-09-19 26.38 26.88 26.38 26.88 155500
2000-09-20 26.94 27.25 26.75 27.19 134000
2000-09-21 27.31 27.31 27.13 27.19 33300
2000-09-22 27.63 28.63 27.38 28.56 567300
2000-09-25 28.44 28.63 27.38 27.56 329300
2000-09-26 27.81 28.06 27.38 28.00 468700
2000-09-27 28.06 28.25 28.06 28.13 94400
2000-09-28 28.25 28.63 28.25 28.25 130200
2000-09-29 28.25 28.44 28.13 28.19 312800
2000-10-02 27.81 27.88 27.19 27.25 294800
2000-10-03 27.13 27.31 27.06 27.13 251800
2000-10-04 27.13 27.13 26.50 26.56 129700
2000-10-05 26.69 27.25 26.56 27.19 217900
2000-10-06 27.19 27.81 27.06 27.75 258700
2000-10-09 27.75 27.81 27.56 27.75 81500
2000-10-10 27.81 28.00 27.69 27.75 305900
2000-10-11 27.75 27.88 27.63 27.69 445700
2000-10-12 27.69 27.69 27.44 27.50 202500
2000-10-13 27.50 27.56 27.38 27.44 108500
2000-10-16 27.44 27.63 27.13 27.19 273000
2000-10-17 27.06 27.19 26.88 27.00 192700
2000-10-18 27.00 27.00 26.81 26.81 63600
2000-10-19 26.69 27.44 26.69 27.19 170800
2000-10-20 27.19 27.38 27.19 27.38 139300
2000-10-23 27.19 27.44 27.13 27.19 186400
2000-10-24 27.31 27.31 26.69 26.75 341500
2000-10-25 26.69 26.81 26.38 26.44 176900
2000-10-26 26.50 26.81 26.50 26.69 129500
2000-10-27 26.81 27.31 26.81 27.19 186600
2000-10-30 27.00 27.44 27.00 27.25 247600
2000-10-31 27.25 27.31 27.13 27.13 86400
2000-11-01 27.25 27.25 26.94 27.00 165200
2000-11-02 27.00 27.13 26.88 27.00 171200
2000-11-03 26.88 27.00 26.81 26.94 66900
2000-11-06 26.81 26.88 26.81 26.81 111900
2000-11-07 26.75 26.94 26.63 26.69 127500
2000-11-08 26.69 27.38 26.56 27.13 120700
2000-11-09 27.00 27.25 26.56 26.75 191400
2000-11-10 26.88 26.88 26.38 26.44 106300
2000-11-13 26.31 26.50 26.00 26.31 100000
2000-11-14 26.31 26.81 26.25 26.75 163200
2000-11-15 26.63 26.75 26.38 26.44 253400
2000-11-16 26.50 26.50 26.31 26.44 47100
2000-11-17 26.44 26.50 26.31 26.38 192300
2000-11-20 26.38 26.38 26.25 26.38 238600
2000-11-21 26.38 26.38 26.06 26.19 168300
2000-11-22 26.19 26.19 25.75 25.88 150700
2000-11-24 25.94 26.13 25.88 26.13 74000
2000-11-27 26.06 26.25 26.00 26.00 189000
2000-11-28 26.13 26.25 25.94 26.06 250600
2000-11-29 26.13 26.38 26.13 26.38 79000
2000-11-30 26.25 26.81 26.25 26.50 278100
2000-12-01 26.50 26.69 26.44 26.56 64600
2000-12-04 26.44 26.81 26.44 26.81 88300
2000-12-05 26.75 27.63 26.75 27.50 119400
2000-12-06 27.44 28.00 27.44 27.75 102400
2000-12-07 27.75 28.00 27.63 28.00 132000
2000-12-08 28.00 28.44 28.00 28.31 188500
2000-12-11 28.13 28.50 28.13 28.19 212700
2000-12-12 28.06 28.31 28.06 28.13 97000
2000-12-13 28.25 28.50 28.13 28.19 127500
2000-12-14 28.00 28.31 28.00 28.19 277600
2000-12-15 28.31 28.50 28.19 28.44 150200
2000-12-18 28.63 28.88 28.25 28.75 136200
2000-12-19 28.63 28.69 28.25 28.38 358500
2000-12-20 28.19 28.31 28.00 28.06 84100
2000-12-21 28.06 28.19 27.81 27.94 267500
2000-12-22 28.00 28.31 27.81 27.94 313600
2000-12-26 27.94 28.38 27.94 28.13 160700
2000-12-27 28.13 28.44 28.13 28.38 175600
2000-12-28 28.31 28.75 28.25 28.69 173000
2000-12-29 28.56 28.88 28.50 28.56 137500
2001-01-02 27.94 28.25 27.44 27.50 100000
2001-01-03 27.38 28.50 27.38 28.38 210100
2001-01-04 28.38 28.50 28.00 28.00 95500
2001-01-05 27.94 27.94 27.19 27.31 141300
2001-01-08 27.38 27.75 26.88 26.88 106900
2001-01-09 26.88 27.31 26.81 27.19 126300
2001-01-10 27.19 27.50 26.75 27.19 90900
2001-01-11 27.31 27.50 27.13 27.38 47300
2001-01-12 27.25 27.44 27.13 27.38 51700
2001-01-16 27.31 27.44 27.31 27.31 59500
2001-01-17 27.56 27.75 27.44 27.56 112400
2001-01-18 27.44 27.63 27.25 27.56 74600
2001-01-19 27.63 28.06 27.56 27.94 178300
2001-01-22 28.00 28.00 27.63 27.63 62000
2001-01-23 27.88 28.13 27.88 28.06 72200
2001-01-24 28.13 28.50 28.13 28.25 415800
2001-01-25 28.31 28.38 27.94 28.00 210100
2001-01-26 28.00 28.06 27.50 27.63 225300
2001-01-29 27.50 27.60 27.50 27.51 114200
2001-01-30 27.59 27.85 27.50 27.81 412500
2001-01-31 27.70 27.80 27.30 27.46 217700
2001-02-01 27.50 27.70 27.37 27.53 319200
2001-02-02 27.51 27.71 27.51 27.65 36500
2001-02-05 27.65 27.82 27.55 27.55 142400
2001-02-06 27.64 27.75 27.50 27.67 85100
2001-02-07 27.67 27.85 27.63 27.69 58700
2001-02-08 27.69 27.90 27.65 27.75 108200
2001-02-09 27.95 27.98 27.59 27.60 352400
2001-02-12 27.60 27.62 27.13 27.30 180700
2001-02-13 27.30 27.39 27.20 27.20 225200
2001-02-14 27.20 27.50 27.15 27.35 117600
2001-02-15 27.25 27.68 27.25 27.35 33600
2001-02-16 27.35 27.50 27.30 27.30 29200
2001-02-20 27.30 27.40 27.20 27.28 26200
2001-02-21 27.22 27.30 26.80 26.85 204600
2001-02-22 27.10 27.10 26.80 26.80 136000
2001-02-23 27.00 27.20 26.80 26.80 206600
2001-02-26 27.40 27.40 26.85 26.96 183100
2001-02-27 27.00 27.05 26.95 27.00 102000
2001-02-28 27.00 27.10 26.70 26.80 187000
2001-03-01 26.55 27.25 26.55 27.17 344900
2001-03-02 27.20 27.40 27.02 27.14 115500
2001-03-05 27.39 27.65 27.30 27.40 158600
2001-03-06 27.40 27.70 27.40 27.60 62000
2001-03-07 27.55 27.97 27.55 27.84 122400
2001-03-08 27.75 27.99 27.50 27.77 127700
2001-03-09 27.80 27.90 27.50 27.65 66500
2001-03-12 27.70 27.75 27.50 27.50 127600
2001-03-13 27.50 27.50 27.10 27.28 88400
2001-03-14 27.25 27.34 27.10 27.15 118300
2001-03-15 27.00 27.13 26.85 26.90 130900
2001-03-16 26.95 27.05 26.40 26.42 214600
2001-03-19 26.50 26.70 26.50 26.69 214700
2001-03-20 26.55 27.20 26.55 26.85 361700
2001-03-21 26.80 27.00 26.50 26.50 150000
2001-03-22 26.35 26.60 25.49 25.95 293100
2001-03-23 25.95 26.02 25.51 25.58 430100
2001-03-26 25.68 26.58 25.67 25.80 301800
2001-03-27 26.00 26.05 25.71 25.76 564600
2001-03-28 25.85 26.38 25.85 26.10 321800
2001-03-29 26.30 27.20 26.30 26.85 529400
2001-03-30 26.86 28.00 26.86 27.00 518000
2001-04-02 26.50 27.10 26.50 26.90 344300
2001-04-03 26.90 26.90 26.25 26.26 194000
2001-04-04 26.46 26.55 26.20 26.28 296200
2001-04-05 26.45 26.68 26.45 26.68 171700
2001-04-06 26.68 26.68 26.40 26.40 86200
2001-04-09 26.85 26.91 26.62 26.76 116200
2001-04-10 26.76 27.10 26.51 26.96 93400
2001-04-11 26.80 26.80 26.25 26.30 270700
2001-04-12 26.30 26.51 26.16 26.31 247800
2001-04-16 26.30 26.68 26.25 26.26 108400
2001-04-17 26.26 26.74 26.25 26.74 78800
2001-04-18 26.75 27.07 26.68 26.96 198300
2001-04-19 26.96 26.96 26.60 26.71 172100
2001-04-20 26.75 27.25 26.55 26.62 147300
2001-04-23 26.60 27.00 26.55 26.78 133000
2001-04-24 26.95 27.00 26.70 26.72 127300
2001-04-25 26.75 27.01 26.60 26.65 150700
2001-04-26 26.66 27.00 26.50 26.56 304400
2001-04-27 26.60 26.88 26.35 26.70 244100
2001-04-30 26.80 26.85 26.60 26.78 140200
2001-05-01 26.75 26.85 26.65 26.77 86800
2001-05-02 26.65 26.90 26.63 26.71 115800
2001-05-03 26.67 26.75 26.50 26.50 164800
2001-05-04 26.15 26.50 26.13 26.31 88800
2001-05-07 26.40 26.40 26.04 26.06 268100
2001-05-08 26.07 26.09 25.85 25.85 216000
2001-05-09 25.95 25.99 25.79 25.81 292800
2001-05-10 25.90 26.00 25.75 25.80 207100
2001-05-11 25.90 26.40 25.82 26.26 779100
2001-05-14 26.20 26.39 26.15 26.31 215100
2001-05-15 26.31 26.37 26.23 26.32 268600
2001-05-16 26.50 27.25 26.40 27.25 184700
2001-05-17 27.00 27.10 26.68 27.05 138400
2001-05-18 27.10 27.15 26.94 27.01 790600
2001-05-21 26.95 27.34 26.92 27.31 420600
2001-05-22 27.22 27.33 27.20 27.24 101600
2001-05-23 27.33 27.65 27.26 27.65 142600
2001-05-24 27.65 27.67 27.25 27.35 160000
2001-05-25 27.40 27.40 27.25 27.31 76000
2001-05-29 27.30 27.40 27.30 27.35 72600
2001-05-30 27.35 27.39 27.30 27.33 334900
2001-05-31 27.40 27.50 27.30 27.48 227500
2001-06-01 27.48 27.48 27.30 27.43 110800
2001-06-04 27.35 27.50 27.35 27.50 70700
2001-06-05 27.45 27.95 27.31 27.89 127600
2001-06-06 27.89 28.10 27.80 28.01 220800
2001-06-07 27.95 28.15 27.95 28.02 225100
2001-06-08 28.05 28.30 28.05 28.07 64900
2001-06-11 28.15 28.20 28.05 28.06 109300
2001-06-12 28.10 28.15 27.93 28.05 264200
2001-06-13 28.06 28.15 28.00 28.05 129300
2001-06-14 28.05 28.20 27.91 28.17 102900
2001-06-15 28.00 28.19 27.85 27.89 188300
2001-06-18 27.60 28.00 27.60 27.75 231400
2001-06-19 27.60 27.89 27.60 27.85 232900
2001-06-20 27.85 28.20 27.80 28.20 151000
2001-06-21 28.05 28.34 27.97 28.20 45400
2001-06-22 28.30 28.30 28.05 28.05 81500
2001-06-25 28.05 28.25 28.00 28.13 67500
2001-06-26 28.14 28.57 28.10 28.50 116000
2001-06-27 28.40 28.65 28.19 28.41 105500
2001-06-28 28.45 28.70 28.30 28.33 93900
2001-06-29 28.33 28.59 28.25 28.48 275700
2001-07-02 27.80 28.29 27.76 28.29 290500
2001-07-03 28.28 28.30 28.20 28.30 85300
2001-07-05 28.20 28.21 27.90 28.08 55800
2001-07-06 28.20 28.30 28.00 28.30 58200
2001-07-09 28.35 28.35 27.76 28.05 164000
2001-07-10 28.25 28.25 27.80 27.88 224600
2001-07-11 27.88 27.88 27.50 27.54 151300
2001-07-12 27.50 27.75 27.30 27.71 165700
2001-07-13 27.65 27.77 27.60 27.75 68200
2001-07-16 27.75 27.80 27.70 27.79 121500
2001-07-17 27.79 27.80 27.62 27.77 427100
2001-07-18 27.80 28.10 27.75 28.00 216500
2001-07-19 27.90 28.05 27.85 28.03 269900
2001-07-20 27.90 28.01 27.85 28.00 56800
2001-07-23 28.00 28.08 27.87 27.96 69900
2001-07-24 28.10 28.10 27.61 27.73 145000
2001-07-25 27.80 27.89 27.65 27.89 159000
2001-07-26 27.85 28.00 27.82 27.90 403400
2001-07-27 27.95 28.02 27.78 27.82 105600
2001-07-30 27.82 27.85 27.55 27.55 443400
2001-07-31 27.55 27.85 27.54 27.70 160900
2001-08-01 27.70 28.00 27.70 27.84 107000
2001-08-02 27.90 28.00 27.79 27.82 142000
2001-08-03 27.80 28.00 27.74 28.00 80300
2001-08-06 28.00 28.10 28.00 28.04 72000
2001-08-07 28.04 28.15 28.00 28.15 130600
2001-08-08 28.20 28.30 28.10 28.25 205200
2001-08-09 28.30 28.48 28.19 28.45 158000
2001-08-10 28.50 28.82 28.50 28.81 159600
2001-08-13 28.75 28.85 28.70 28.83 167800
2001-08-14 28.93 29.00 28.89 28.96 190900
2001-08-15 29.10 29.18 29.00 29.10 202600
2001-08-16 29.10 29.15 28.96 29.07 68100
2001-08-17 29.00 29.19 28.99 29.14 54700
2001-08-20 29.07 29.09 28.75 28.99 164700
2001-08-21 28.94 29.09 28.90 29.05 298400
2001-08-22 29.04 29.09 28.96 29.05 296000
2001-08-23 29.00 29.19 28.97 29.19 182600
2001-08-24 29.18 29.18 28.95 29.03 63800
2001-08-27 29.00 29.17 28.80 29.12 152000
2001-08-28 29.05 29.34 29.02 29.06 108400
2001-08-29 29.15 29.15 28.75 29.15 221000
2001-08-30 29.20 29.40 28.83 28.93 292300
2001-08-31 29.00 29.02 28.60 28.90 155200
2001-09-04 28.86 29.00 28.65 29.00 151500
2001-09-05 29.00 29.23 28.95 28.95 124800
2001-09-06 29.00 29.01 28.38 28.50 161800
2001-09-07 28.55 28.60 28.00 28.08 222200
2001-09-10 27.99 28.35 27.64 27.90 142000
2001-09-17 32.00 32.00 29.00 29.75 4091400
2001-09-18 30.65 31.24 29.75 30.20 2895800
2001-09-19 30.50 31.40 30.18 30.44 1924600
2001-09-20 30.50 30.59 29.89 30.10 879700
2001-09-21 30.10 30.17 29.50 29.64 1671700
2001-09-24 30.10 30.33 29.80 29.98 670800
2001-09-25 30.00 30.00 29.66 29.98 537500
2001-09-26 30.00 30.50 29.90 30.50 1013300
2001-09-27 30.50 30.70 30.24 30.49 1028300
2001-09-28 30.50 31.75 30.50 31.00 914500
2001-10-01 30.60 30.94 30.30 30.70 511000
2001-10-02 31.50 31.73 30.78 31.00 785400
2001-10-03 31.00 31.00 29.85 30.41 655000
2001-10-04 30.60 31.00 30.50 30.94 759600
2001-10-05 30.98 31.29 30.96 31.13 730700
2001-10-08 31.33 31.48 30.90 30.98 250700
2001-10-09 31.45 31.49 31.15 31.30 484600
2001-10-10 31.55 31.67 31.22 31.45 294000
2001-10-11 31.49 31.85 31.20 31.30 299900
2001-10-12 31.40 31.64 31.00 31.40 370700
2001-10-15 31.45 32.00 31.40 31.87 543400
2001-10-16 31.95 31.95 31.50 31.75 683600
2001-10-17 31.77 31.98 31.40 31.49 245500
2001-10-18 31.45 31.60 31.30 31.35 277600
2001-10-19 31.30 31.40 31.01 31.14 239500
2001-10-22 31.25 31.25 30.20 30.44 421400
2001-10-23 30.44 30.75 30.44 30.71 385900
2001-10-24 30.80 30.80 29.65 30.39 469500
2001-10-25 30.45 30.45 30.10 30.31 372100
2001-10-26 30.30 30.68 30.10 30.46 387500
2001-10-29 30.25 30.74 30.13 30.50 232600
2001-10-30 30.69 30.69 30.35 30.50 174700
2001-10-31 30.65 31.09 30.55 31.00 597400
2001-11-01 31.15 31.25 31.00 31.15 533300
2001-11-02 31.15 31.40 30.85 31.29 168800
2001-11-05 31.29 31.50 31.13 31.35 243500
2001-11-06 31.40 31.90 31.27 31.88 283000
2001-11-07 31.95 32.20 31.83 31.92 438800
2001-11-08 32.10 32.10 30.70 30.95 711700
2001-11-09 30.65 30.66 28.50 28.99 1801800
2001-11-12 28.90 28.91 28.38 28.73 701500
2001-11-13 28.65 29.40 28.65 29.24 518200
2001-11-14 29.30 29.50 29.03 29.32 393100
2001-11-15 29.15 29.51 29.10 29.51 190600
2001-11-16 29.33 29.73 29.22 29.51 385100
2001-11-19 29.51 29.74 29.50 29.51 392000
2001-11-20 29.70 29.90 29.59 29.73 117000
2001-11-21 29.73 30.10 29.51 30.06 253300
2001-11-23 30.06 30.40 29.90 30.30 256400
2001-11-26 30.25 30.25 29.51 29.64 943600
2001-11-27 29.64 29.74 29.15 29.36 385700
2001-11-28 29.36 29.65 29.25 29.35 324200
2001-11-29 29.45 29.50 29.13 29.27 464900
2001-11-30 29.35 29.60 29.05 29.30 287600
2001-12-03 29.30 29.45 29.01 29.34 366000
2001-12-04 29.80 29.90 29.55 29.80 292400
2001-12-05 29.90 30.20 29.80 29.99 471400
2001-12-06 30.45 30.45 30.04 30.21 380000
2001-12-07 30.22 30.34 30.16 30.20 246600
2001-12-10 30.16 30.21 30.00 30.11 267000
2001-12-11 30.11 30.49 30.10 30.22 291900
2001-12-12 30.15 30.20 29.90 30.09 383300
2001-12-13 30.09 30.14 29.90 29.94 407000
2001-12-14 29.94 30.14 29.84 29.94 178300
2001-12-17 29.84 30.05 29.80 29.99 330100
2001-12-18 30.05 30.15 29.92 30.15 272100
2001-12-19 30.01 30.11 29.56 29.67 732600
2001-12-20 29.70 29.95 29.56 29.88 310800
2001-12-21 29.87 30.24 29.70 30.20 371500
2001-12-24 29.95 30.40 29.95 30.26 98800
2001-12-26 30.35 30.80 30.26 30.40 246700
2001-12-27 30.60 30.78 30.60 30.72 200500
2001-12-28 30.72 31.12 30.60 31.02 260800
2001-12-31 31.02 31.10 30.64 31.02 198100
2002-01-02 30.20 30.50 29.90 30.07 269500
2002-01-03 30.24 30.68 30.15 30.54 222300
2002-01-04 30.50 30.64 30.25 30.63 160300
2002-01-07 30.50 30.59 30.31 30.55 91100
2002-01-08 30.40 30.61 30.40 30.52 264900
2002-01-09 30.54 30.63 30.30 30.34 325300
2002-01-10 30.30 30.45 30.28 30.45 309400
2002-01-11 30.40 30.60 30.40 30.46 102400
2002-01-14 30.46 30.53 30.35 30.50 222000
2002-01-15 30.60 30.60 30.00 30.26 350500
2002-01-16 30.27 30.48 30.27 30.41 166800
2002-01-17 30.50 30.80 30.45 30.70 168600
2002-01-18 30.65 30.75 30.55 30.72 156400
2002-01-22 30.75 31.00 30.75 30.96 219100
2002-01-23 30.93 30.94 30.78 30.79 113600
2002-01-24 30.90 31.05 30.71 30.93 195300
2002-01-25 30.95 31.03 30.90 31.01 100700
2002-01-28 31.09 31.10 30.75 30.96 186200
2002-01-29 30.97 31.00 30.85 30.94 97500
2002-01-30 31.05 31.18 30.98 31.10 102900
2002-01-31 31.20 31.62 31.17 31.51 141900
2002-02-01 31.52 31.65 31.25 31.35 99600
2002-02-04 31.35 31.39 31.05 31.16 128000
2002-02-05 31.20 31.40 31.03 31.10 126400
2002-02-06 31.15 31.18 31.00 31.05 271300
2002-02-07 31.06 31.17 31.00 31.05 195000
2002-02-08 31.15 31.24 30.87 30.96 178500
2002-02-11 31.10 31.48 31.02 31.48 89200
2002-02-12 31.48 31.50 31.10 31.26 121100
2002-02-13 31.27 31.55 31.13 31.33 213100
2002-02-14 31.30 31.50 31.20 31.45 220900
2002-02-15 31.50 31.55 31.30 31.43 917800
2002-02-19 31.50 32.00 31.48 31.70 270900
2002-02-20 31.75 31.75 31.30 31.49 217700
2002-02-21 31.70 31.90 31.48 31.48 99700
2002-02-22 31.49 31.49 31.18 31.40 325400
2002-02-25 31.75 31.80 31.30 31.53 189800
2002-02-26 31.50 31.50 31.30 31.36 203200
2002-02-27 31.45 31.54 31.25 31.30 316100
2002-02-28 31.35 31.45 31.31 31.45 62400
2002-03-01 31.46 31.78 31.40 31.78 203400
2002-03-04 31.75 32.15 31.70 32.15 169800
2002-03-05 32.16 32.80 32.16 32.67 540300
2002-03-06 32.75 33.00 32.55 32.78 178700
2002-03-07 32.84 33.04 32.70 33.04 232800
2002-03-08 32.85 33.00 32.65 32.66 138600
2002-03-11 32.76 32.90 32.61 32.84 143800
2002-03-12 32.80 33.05 32.76 32.96 182800
2002-03-13 32.97 33.39 32.91 33.32 224800
2002-03-14 33.32 33.75 33.32 33.66 193900
2002-03-15 33.50 33.55 33.10 33.43 400500
2002-03-18 33.48 33.60 33.39 33.60 209000
2002-03-19 33.70 33.93 33.58 33.82 302400
2002-03-20 33.81 34.15 33.81 34.02 147600
2002-03-21 34.20 34.90 34.12 34.41 229900
2002-03-22 34.30 34.59 34.22 34.30 133700
2002-03-25 34.39 34.52 33.81 34.05 192400
2002-03-26 34.10 34.50 34.10 34.50 276100
2002-03-27 34.58 34.95 34.40 34.70 375000
2002-03-28 34.80 34.81 34.61 34.68 574400
2002-04-01 34.12 34.23 33.91 33.99 218500
2002-04-02 33.88 34.14 33.88 34.11 184500
2002-04-03 34.11 34.11 33.80 33.96 94400
2002-04-04 33.88 33.99 33.62 33.99 517600
2002-04-05 34.09 34.59 34.00 34.43 181900
2002-04-08 34.30 34.95 34.10 34.90 144500
2002-04-09 34.90 34.90 34.65 34.75 191200
2002-04-10 34.74 35.40 34.70 35.28 292600
2002-04-11 35.27 35.50 34.88 35.32 191400
2002-04-12 35.15 35.73 35.10 35.59 245000
2002-04-15 35.59 35.64 34.95 34.95 196900
2002-04-16 34.85 35.00 34.40 34.50 197000
2002-04-17 34.75 34.77 33.31 34.02 292900
2002-04-18 34.00 34.35 33.91 33.96 214400
2002-04-19 33.99 34.08 33.12 33.34 681400
2002-04-22 33.35 33.42 32.90 32.97 120300
2002-04-23 32.99 33.15 32.62 32.65 411800
2002-04-24 32.65 33.02 32.65 32.77 220600
2002-04-25 32.77 32.90 32.45 32.75 128200
2002-04-26 32.82 32.88 32.72 32.79 251300
2002-04-29 32.90 32.94 32.58 32.63 98900
2002-04-30 32.63 32.94 32.63 32.80 285700
2002-05-01 32.90 33.10 32.70 33.10 324500
2002-05-02 33.05 33.72 33.02 33.59 490300
2002-05-03 33.59 33.69 33.45 33.54 115700
2002-05-06 33.55 33.84 33.46 33.50 119900
2002-05-07 33.65 33.69 33.41 33.49 143800
2002-05-08 33.58 33.67 33.40 33.66 347700
2002-05-09 33.54 33.64 33.50 33.52 117200
2002-05-10 33.65 33.65 33.33 33.34 212200
2002-05-13 33.49 33.75 33.33 33.38 152800
2002-05-14 33.45 33.80 33.26 33.56 87300
2002-05-15 33.56 33.67 33.36 33.50 109900
2002-05-16 33.49 33.57 33.18 33.30 277100
2002-05-17 33.30 33.40 33.05 33.30 108300
2002-05-20 33.40 33.40 33.21 33.28 200400
2002-05-21 33.20 33.25 32.70 32.77 148300
2002-05-22 32.80 33.00 32.65 32.77 108300
2002-05-23 32.77 34.25 32.77 33.85 178900
2002-05-24 33.81 34.11 33.60 33.80 83800
2002-05-28 33.85 34.24 33.85 34.19 92800
2002-05-29 34.25 35.05 34.25 35.00 171300
2002-05-30 35.00 35.10 34.58 35.00 144800
2002-05-31 35.15 35.28 34.83 34.83 162600
2002-06-03 34.83 35.16 34.77 34.87 120800
2002-06-04 34.80 35.09 34.80 34.97 132800
2002-06-05 35.10 35.29 34.92 35.00 168100
2002-06-06 34.85 35.45 34.81 35.01 102400
2002-06-07 35.02 35.05 34.80 34.90 120400
2002-06-10 34.25 34.80 33.88 34.50 333100
2002-06-11 34.45 34.85 34.45 34.55 194600
2002-06-12 34.57 34.74 34.14 34.38 400600
2002-06-13 34.35 34.60 34.23 34.30 148900
2002-06-14 34.22 34.60 34.15 34.25 222900
2002-06-17 34.35 34.51 34.20 34.50 194400
2002-06-18 34.50 34.64 34.26 34.35 84200
2002-06-19 34.35 34.60 34.23 34.59 140400
2002-06-20 34.52 34.52 34.30 34.50 95000
2002-06-21 34.50 34.61 34.40 34.51 159400
2002-06-24 34.60 34.84 34.35 34.48 228800
2002-06-25 34.38 35.05 34.38 34.99 210900
2002-06-26 34.99 35.16 34.55 34.67 204400
2002-06-27 34.75 35.30 34.69 35.18 290700
2002-06-28 34.95 35.38 34.95 35.15 396200
2002-07-01 34.69 34.96 34.20 34.50 199600
2002-07-02 34.45 34.49 34.00 34.24 196300
2002-07-03 34.25 34.25 33.29 33.50 237600
2002-07-05 33.50 33.99 33.37 33.68 88700
2002-07-08 33.75 33.80 32.93 33.06 274800
2002-07-09 33.25 33.43 33.14 33.15 318700
2002-07-10 33.15 33.25 32.41 32.60 235700
2002-07-11 32.60 32.66 31.40 31.74 383800
2002-07-12 31.90 32.29 31.36 31.40 246600
2002-07-15 31.35 31.60 30.20 31.60 355200
2002-07-16 31.35 32.06 31.30 31.70 225500
2002-07-17 31.80 32.16 31.38 31.55 162400
2002-07-18 31.49 31.55 30.50 30.56 199200
2002-07-19 30.49 30.49 29.72 30.19 199500
2002-07-22 30.10 30.20 28.27 29.30 348200
2002-07-23 29.65 29.87 28.45 28.61 239900
2002-07-24 27.75 28.40 26.64 28.15 505000
2002-07-25 27.75 29.15 27.50 28.51 375000
2002-07-26 28.60 29.59 28.60 29.39 326700
2002-07-29 29.95 31.30 29.95 31.10 302200
2002-07-30 31.11 32.10 30.68 31.28 328300
2002-07-31 31.50 31.73 30.92 31.29 424300
2002-08-01 31.29 31.45 30.91 31.20 374800
2002-08-02 31.26 31.31 30.55 30.60 463500
2002-08-05 30.60 30.62 29.58 29.58 181800
2002-08-06 29.15 30.10 29.15 29.85 383700
2002-08-07 29.86 30.90 29.80 30.89 208500
2002-08-08 31.03 31.03 30.08 30.26 216100
2002-08-09 30.36 30.46 30.01 30.31 114800
2002-08-12 30.35 31.00 30.25 31.00 145900
2002-08-13 31.19 31.45 30.93 31.05 169600
2002-08-14 30.90 31.20 30.63 31.00 142100
2002-08-15 31.20 31.27 30.85 30.95 141300
2002-08-16 31.01 31.65 30.95 31.65 174700
2002-08-19 31.60 31.65 31.23 31.35 75700
2002-08-20 31.45 31.91 31.35 31.91 229300
2002-08-21 31.91 32.50 31.77 32.43 280200
2002-08-22 32.38 32.80 32.38 32.63 302000
2002-08-23 32.63 32.75 32.36 32.36 235600
2002-08-26 32.37 32.80 32.28 32.80 69300
2002-08-27 32.80 32.89 32.50 32.66 98200
2002-08-28 32.61 33.00 32.59 32.97 183400
2002-08-29 32.91 32.99 32.73 32.94 159600
2002-08-30 32.98 33.64 32.88 33.55 188100
2002-09-03 33.45 33.49 33.30 33.30 290300
2002-09-04 33.40 33.66 33.35 33.66 164600
2002-09-05 33.75 33.83 33.64 33.75 203400
2002-09-06 33.83 34.00 33.64 33.68 163900
2002-09-09 33.88 33.88 33.35 33.55 234200
2002-09-10 33.65 33.65 33.41 33.45 357100
2002-09-11 33.45 33.60 33.25 33.30 73100
2002-09-12 33.15 33.20 32.95 32.99 223700
2002-09-13 32.99 33.54 32.98 33.28 381300
2002-09-16 33.19 33.30 33.04 33.05 88400
2002-09-17 33.00 33.19 32.98 33.10 481700
2002-09-18 33.11 33.21 32.89 33.01 385200
2002-09-19 33.01 33.04 32.80 32.90 159500
2002-09-20 32.83 33.05 32.80 32.95 267400
2002-09-23 32.85 33.10 32.80 32.89 229500
2002-09-24 32.89 32.89 32.00 32.04 282400
2002-09-25 32.14 32.30 31.64 31.75 239800
2002-09-26 31.89 32.50 31.89 32.48 785900
2002-09-27 32.60 32.60 32.20 32.20 372200
2002-09-30 32.20 32.38 31.90 32.13 424400
2002-10-01 31.70 31.70 30.75 31.00 804600
2002-10-02 31.01 31.10 30.00 30.15 643400
2002-10-03 30.05 30.67 29.96 30.67 199600
2002-10-04 30.67 30.67 30.14 30.19 254000
2002-10-07 30.05 30.05 29.06 29.15 202600
2002-10-08 28.85 29.10 28.19 28.90 242800
2002-10-09 28.80 28.85 28.03 28.09 354800
2002-10-10 27.70 28.28 27.03 28.28 513000
2002-10-11 28.35 28.86 28.35 28.50 499200
2002-10-14 28.40 28.98 28.18 28.26 83900
2002-10-15 28.30 29.09 28.30 28.86 356800
2002-10-16 28.75 28.85 28.39 28.55 153600
2002-10-17 28.90 29.00 28.72 28.75 124900
2002-10-18 28.80 28.88 28.52 28.60 304500
2002-10-21 28.70 28.80 28.34 28.66 167100
2002-10-22 28.67 28.68 28.27 28.57 218300
2002-10-23 28.52 28.52 27.74 27.91 236300
2002-10-24 28.05 28.51 28.05 28.50 178000
2002-10-25 28.60 29.16 28.53 29.10 168700
2002-10-28 29.35 29.50 28.84 28.89 386000
2002-10-29 28.89 28.89 28.25 28.42 231600
2002-10-30 28.48 28.59 28.03 28.33 366600
2002-10-31 28.33 29.20 28.33 28.89 628300
2002-11-01 28.89 29.12 28.80 29.04 346700
2002-11-04 29.19 29.20 28.99 29.10 203500
2002-11-05 29.10 29.55 28.77 29.46 229600
2002-11-06 29.50 29.65 29.37 29.45 108700
2002-11-07 29.54 29.60 28.99 29.16 168600
2002-11-08 29.16 29.16 28.73 28.85 103100
2002-11-11 28.90 29.31 28.74 28.92 108100
2002-11-12 28.95 29.44 28.95 29.30 200600
2002-11-13 29.25 29.61 29.03 29.03 189000
2002-11-14 29.28 29.83 29.20 29.80 176800
2002-11-15 29.82 29.98 29.76 29.85 235000
2002-11-18 29.60 29.72 29.51 29.60 88500
2002-11-19 29.65 29.82 29.61 29.64 93200
2002-11-20 29.75 30.00 29.72 30.00 201000
2002-11-21 30.00 30.00 29.90 29.95 261500
2002-11-22 29.99 30.08 29.80 29.90 369300
2002-11-25 29.97 30.13 29.75 29.77 314300
2002-11-26 29.75 30.00 29.70 29.75 141800
2002-11-27 29.75 30.21 29.70 30.17 145100
2002-11-29 30.25 30.25 30.00 30.00 58900
2002-12-02 30.01 30.54 29.96 30.35 174300
2002-12-03 30.40 30.86 30.39 30.65 191100
2002-12-04 30.66 30.66 30.35 30.49 180700
2002-12-05 30.30 30.57 30.30 30.53 125400
2002-12-06 30.45 30.55 30.29 30.32 193200
2002-12-09 30.43 30.70 30.40 30.65 107500
2002-12-10 30.60 30.75 30.59 30.65 134400
2002-12-11 30.55 30.64 30.44 30.57 230700
2002-12-12 30.65 30.82 30.50 30.75 164700
2002-12-13 30.77 30.78 30.52 30.54 77000
2002-12-16 30.54 30.66 30.40 30.65 114200
2002-12-17 30.65 30.65 30.43 30.53 94700
2002-12-18 30.45 30.55 30.17 30.17 129500
2002-12-19 30.11 30.29 30.06 30.19 122800
2002-12-20 30.04 30.28 30.00 30.01 164300
2002-12-23 30.03 30.20 30.00 30.13 201200
2002-12-24 30.13 30.22 30.03 30.11 115600
2002-12-26 30.10 30.20 30.00 30.05 629300
2002-12-27 30.10 30.25 30.01 30.24 270100
2002-12-30 30.24 30.29 30.18 30.25 282400
2002-12-31 30.30 30.40 30.23 30.30 415200
2003-01-02 29.78 29.86 29.60 29.84 346400
2003-01-03 29.85 29.97 29.75 29.80 329800
2003-01-06 29.75 30.00 29.67 29.95 341900
2003-01-07 29.70 29.70 29.28 29.30 569500
2003-01-08 29.15 29.23 28.87 28.91 316200
2003-01-09 28.91 29.20 28.76 29.20 235100
2003-01-10 29.20 29.20 28.91 28.96 183200
2003-01-13 29.00 29.24 28.76 28.88 174800
2003-01-14 28.95 29.00 28.85 28.94 254700
2003-01-15 28.90 29.04 28.75 28.89 237400
2003-01-16 28.87 29.00 28.82 28.82 158800
2003-01-17 28.85 28.86 28.66 28.66 199000
2003-01-21 28.86 28.89 28.47 28.47 192700
2003-01-22 28.48 28.55 28.31 28.47 184400
2003-01-23 28.55 28.65 28.40 28.50 198500
2003-01-24 28.53 28.59 28.35 28.35 204200
2003-01-27 28.35 28.40 28.20 28.20 190500
2003-01-28 28.20 28.30 28.15 28.19 284800
2003-01-29 28.19 28.80 28.19 28.65 180000
2003-01-30 28.68 28.68 28.33 28.40 147900
2003-01-31 28.30 28.57 28.22 28.50 215300
2003-02-03 28.50 28.50 28.19 28.25 134500
2003-02-04 28.25 28.25 27.99 28.19 249900
2003-02-05 28.19 28.28 28.10 28.28 410500
2003-02-06 28.25 28.36 28.09 28.19 400100
2003-02-07 28.23 28.33 27.86 27.86 136000
2003-02-10 27.96 28.23 27.85 28.15 199600
2003-02-11 28.00 28.18 27.81 27.81 203100
2003-02-12 27.70 27.76 27.59 27.65 256500
2003-02-13 27.70 27.75 27.54 27.75 183300
2003-02-14 27.80 27.85 27.35 27.35 561700
2003-02-18 27.45 27.67 27.35 27.50 313200
2003-02-19 27.70 27.72 27.46 27.56 281100
2003-02-20 27.65 27.72 27.55 27.69 368600
2003-02-21 27.79 28.00 27.65 27.88 750700
2003-02-24 27.90 27.93 27.60 27.64 197200
2003-02-25 27.70 27.77 27.58 27.64 529100
2003-02-26 27.88 28.33 27.47 28.18 446100
2003-02-27 28.50 28.69 28.23 28.55 367900
2003-02-28 28.55 28.90 28.50 28.90 400800
2003-03-03 28.99 29.16 28.77 28.90 415300
2003-03-04 28.85 29.07 28.85 28.91 596500
2003-03-05 28.90 29.05 28.89 29.01 296800
2003-03-06 29.05 29.05 28.85 28.91 305200
2003-03-07 28.90 29.11 28.90 29.10 306100
2003-03-10 29.11 29.11 28.55 28.67 288600
2003-03-11 28.80 28.92 28.56 28.60 317100
2003-03-12 28.65 28.76 28.20 28.23 398300
2003-03-13 28.35 28.55 28.30 28.55 315000
2003-03-14 28.52 28.80 28.52 28.80 281200
2003-03-17 28.70 29.18 28.61 29.15 365500
2003-03-18 29.20 29.21 28.97 29.18 197600
2003-03-19 29.10 29.50 29.10 29.47 158300
2003-03-20 30.30 31.00 30.00 30.91 5003100
2003-03-21 30.85 30.96 30.49 30.85 1109400
2003-03-24 30.70 30.70 30.25 30.43 661200
2003-03-25 30.36 30.86 30.36 30.86 303800
2003-03-26 30.73 31.21 30.73 31.00 333600
2003-03-27 30.88 31.00 30.69 30.69 261400
2003-03-28 30.76 31.10 30.76 31.07 281600
2003-03-31 31.00 31.38 30.95 30.97 384300
2003-04-01 30.50 31.04 30.41 31.00 392100
2003-04-02 31.25 31.50 31.17 31.30 241300
2003-04-03 31.50 31.60 31.11 31.13 297300
2003-04-04 31.10 31.40 30.96 30.97 176800
2003-04-07 31.20 31.57 31.20 31.42 206400
2003-04-08 31.50 31.65 31.15 31.15 222100
2003-04-09 31.20 31.45 30.94 31.00 221800
2003-04-10 31.20 31.26 31.10 31.19 190400
2003-04-11 31.30 31.59 31.05 31.24 125600
2003-04-14 31.35 31.65 31.19 31.65 133500
2003-04-15 31.65 31.95 31.42 31.95 193400
2003-04-16 31.91 31.96 31.39 31.57 396700
2003-04-17 31.57 31.90 31.50 31.90 115300
2003-04-21 31.98 32.00 31.70 32.00 129300
2003-04-22 31.65 32.53 31.55 32.15 236600
2003-04-23 32.16 32.25 31.85 32.08 282400
2003-04-24 31.90 32.20 31.89 31.89 272300
2003-04-25 31.78 31.79 31.25 31.50 266300
2003-04-28 31.35 31.50 30.94 31.50 327500
2003-04-29 31.55 31.86 31.50 31.72 243300
2003-04-30 31.72 31.80 31.52 31.56 339300
2003-05-01 31.56 32.11 31.25 32.01 186300
2003-05-02 31.91 32.41 31.91 32.25 240400
2003-05-05 32.30 32.53 32.18 32.52 226300
2003-05-06 32.52 32.86 32.33 32.66 201800
2003-05-07 32.70 32.90 32.54 32.80 140400
2003-05-08 32.95 33.07 32.60 33.00 438700
2003-05-09 33.00 33.35 33.00 33.16 216300
2003-05-12 33.10 33.85 33.01 33.72 263500
2003-05-13 33.47 33.80 33.45 33.68 176200
2003-05-14 33.20 33.68 33.20 33.39 291300
2003-05-15 33.49 33.60 33.20 33.58 335300
2003-05-16 33.58 34.00 33.29 34.00 181300
2003-05-19 33.90 33.91 33.47 33.50 190500
2003-05-20 33.56 34.00 33.50 33.70 235500
2003-05-21 33.75 34.15 33.64 34.14 223600
2003-05-22 34.20 34.32 33.89 34.20 213300
2003-05-23 34.35 34.90 34.18 34.85 157500
2003-05-27 34.70 34.77 34.16 34.40 285700
2003-05-28 34.35 34.53 33.95 34.00 263900
2003-05-29 33.95 34.05 32.80 33.33 219500
2003-05-30 33.29 34.40 33.27 34.37 214700
2003-06-02 34.36 34.61 34.25 34.37 185500
2003-06-03 34.12 34.70 34.12 34.69 143700
2003-06-04 34.74 35.08 34.74 35.00 117200
2003-06-05 35.00 35.24 34.90 35.15 154300
2003-06-06 35.25 35.45 35.19 35.32 167900
2003-06-09 35.07 35.15 35.00 35.00 174800
2003-06-10 35.00 35.39 34.92 35.35 354000
2003-06-11 35.39 35.93 35.04 35.93 138600
2003-06-12 35.95 35.95 35.15 35.25 173300
2003-06-13 35.11 35.28 34.73 34.81 119500
2003-06-16 34.98 35.52 34.95 35.35 229700
2003-06-17 35.35 35.55 34.94 35.09 90800
2003-06-18 35.06 35.06 34.60 34.83 122300
2003-06-19 34.83 35.04 34.74 34.77 109300
2003-06-20 34.78 35.00 34.70 34.97 137200
2003-06-23 34.99 35.08 34.70 34.86 204300
2003-06-24 34.86 35.57 34.84 35.48 450600
2003-06-25 35.38 35.95 35.38 35.69 250900
2003-06-26 35.79 36.10 35.70 35.94 314700
2003-06-27 35.95 36.50 35.92 36.17 224100
2003-06-30 36.20 36.43 36.13 36.38 719200
2003-07-01 35.75 35.80 35.51 35.66 666700
2003-07-02 35.80 36.24 35.75 36.01 285600
2003-07-03 36.05 36.30 36.00 36.23 129300
2003-07-07 36.23 36.70 36.12 36.70 215600
2003-07-08 36.68 37.24 36.60 37.11 305900
2003-07-09 37.10 37.10 36.30 36.44 327600
2003-07-10 36.40 36.40 35.64 35.84 554800
2003-07-11 35.90 36.12 35.87 36.05 425700
2003-07-14 36.15 36.59 36.15 36.23 111400
2003-07-15 36.20 36.33 35.95 36.22 200300
2003-07-16 36.32 36.55 36.10 36.25 122100
2003-07-17 36.15 36.26 35.75 35.95 428100
2003-07-18 35.95 36.30 35.90 36.05 126000
2003-07-21 36.17 36.25 35.67 35.84 151600
2003-07-22 36.05 36.09 35.88 36.04 180500
2003-07-23 36.14 36.20 35.79 35.93 124900
2003-07-24 36.05 36.43 36.05 36.23 118600
2003-07-25 36.15 36.27 36.00 36.11 211700
2003-07-28 36.05 36.24 35.86 36.02 302400
2003-07-29 36.00 36.59 35.99 36.47 172900
2003-07-30 36.47 37.25 36.47 37.20 151000
2003-07-31 37.20 37.23 36.75 36.82 124000
2003-08-01 36.75 36.75 36.07 36.10 325500
2003-08-04 36.18 36.22 35.80 35.83 212400
2003-08-05 35.90 36.15 35.51 35.57 175200
2003-08-06 35.57 35.75 35.35 35.62 199000
2003-08-07 35.95 36.58 35.85 36.53 153100
2003-08-08 36.53 36.89 36.30 36.50 278900
2003-08-11 36.75 37.10 36.39 36.40 267900
2003-08-12 36.70 36.73 36.35 36.37 196000
2003-08-13 36.57 36.59 35.98 35.99 229600
2003-08-14 35.99 36.00 35.80 35.85 218400
2003-08-15 36.01 36.15 35.93 36.06 95800
2003-08-18 36.06 36.40 36.01 36.32 315400
2003-08-19 36.38 36.54 36.25 36.32 153600
2003-08-20 36.25 36.39 36.00 36.25 174200
2003-08-21 36.29 36.30 36.00 36.09 257600
2003-08-22 36.13 36.50 35.94 36.30 282400
2003-08-25 36.40 36.52 35.78 35.98 91800
2003-08-26 35.83 36.23 35.74 36.16 135900
2003-08-27 36.20 36.38 36.09 36.32 186300
2003-08-28 36.15 36.46 36.04 36.40 129500
2003-08-29 36.51 36.81 36.31 36.80 110800
2003-09-02 36.90 37.10 36.70 37.00 151700
2003-09-03 37.10 37.39 37.03 37.28 127800
2003-09-04 37.25 37.71 37.23 37.56 134400
2003-09-05 37.50 37.66 37.34 37.43 178400
2003-09-08 37.43 37.55 37.15 37.50 153800
2003-09-09 37.60 37.68 37.35 37.68 165200
2003-09-10 37.70 37.71 37.43 37.55 349500
2003-09-11 37.55 38.00 37.40 37.80 245200
2003-09-12 37.79 37.99 37.55 37.78 238600
2003-09-15 37.70 38.03 37.45 37.83 212700
2003-09-16 37.73 38.06 37.60 37.84 299800
2003-09-17 37.75 37.85 37.62 37.79 179300
2003-09-18 37.90 37.96 37.76 37.79 373200
2003-09-19 37.88 37.98 37.81 37.86 282700
2003-09-22 37.86 38.01 37.69 37.95 242100
2003-09-23 38.05 38.33 37.92 38.16 260300
2003-09-24 38.30 38.40 37.85 38.00 221300
2003-09-25 38.20 38.33 37.88 38.00 183700
2003-09-26 37.90 38.23 37.73 38.20 160800
2003-09-29 38.35 38.91 38.35 38.90 255000
2003-09-30 38.90 39.21 38.61 39.20 636900
2003-10-01 38.59 38.76 38.16 38.47 351800
2003-10-02 38.55 38.92 38.52 38.92 216500
2003-10-03 38.95 39.34 38.92 39.04 169100
2003-10-06 39.03 39.15 38.96 39.15 217600
2003-10-07 39.15 39.19 38.69 38.77 201500
2003-10-08 38.65 38.91 38.41 38.88 182900
2003-10-09 38.98 39.13 38.45 38.59 236200
2003-10-10 38.58 38.83 38.24 38.52 278000
2003-10-13 38.53 38.75 38.50 38.54 165400
2003-10-14 38.60 38.86 38.50 38.85 274000
2003-10-15 38.90 38.95 38.70 38.80 113200
2003-10-16 38.80 39.00 38.70 39.00 171500
2003-10-17 38.70 39.04 38.70 39.02 227800
2003-10-20 39.20 39.20 38.82 38.95 147800
2003-10-21 39.15 39.15 38.70 38.81 161600
2003-10-22 38.88 38.95 38.46 38.56 161800
2003-10-23 38.53 38.60 37.72 37.89 169500
2003-10-24 37.92 37.96 37.36 37.57 154900
2003-10-27 37.57 38.11 37.51 37.62 252700
2003-10-28 37.77 37.80 36.85 37.26 225400
2003-10-29 37.01 37.69 37.01 37.56 128300
2003-10-30 37.66 37.80 37.25 37.79 156100
2003-10-31 37.90 38.15 37.46 37.69 293400
2003-11-03 37.72 37.99 37.72 37.85 341300
2003-11-04 37.90 37.90 37.62 37.75 174500
2003-11-05 37.75 37.75 37.53 37.55 197900
2003-11-06 37.55 38.69 37.55 38.59 194100
2003-11-07 38.84 38.84 38.10 38.42 202400
2003-11-10 38.40 38.40 38.10 38.24 154900
2003-11-11 38.23 38.30 37.72 37.74 115400
2003-11-12 37.90 38.58 37.81 38.58 274800
2003-11-13 38.65 39.14 38.48 39.10 170400
2003-11-14 39.10 39.50 39.06 39.15 224700
2003-11-17 39.00 39.16 38.65 39.16 190100
2003-11-18 39.16 39.53 38.97 39.35 254700
2003-11-19 39.70 39.70 39.20 39.20 192900
2003-11-20 39.30 39.31 38.93 39.08 215000
2003-11-21 39.25 39.33 38.71 38.93 183000
2003-11-24 39.10 39.19 38.62 38.80 193000
2003-11-25 38.90 39.35 38.70 39.35 166200
2003-11-26 39.45 39.53 39.31 39.45 162700
2003-11-28 39.65 39.94 39.60 39.90 69900
2003-12-01 39.99 40.17 39.83 40.17 173900
2003-12-02 40.45 40.48 39.67 39.69 230000
2003-12-03 39.80 40.22 39.78 40.08 107400
2003-12-04 40.08 40.11 39.84 40.02 125500
2003-12-05 40.20 40.66 40.01 40.01 284600
2003-12-08 40.16 40.52 40.16 40.34 191500
2003-12-09 40.30 40.36 39.95 40.20 124500
2003-12-10 40.30 40.30 39.95 40.10 95100
2003-12-11 40.10 40.39 40.07 40.32 173200
2003-12-12 40.42 40.55 40.30 40.53 191400
2003-12-15 40.85 40.94 40.11 40.25 152200
2003-12-16 40.40 40.60 39.98 40.40 224700
2003-12-17 39.95 40.34 39.87 40.21 228800
2003-12-18 40.21 40.30 40.07 40.25 128800
2003-12-19 40.25 40.55 40.08 40.40 155400
2003-12-22 40.40 40.48 40.15 40.48 239600
2003-12-23 40.65 40.65 40.22 40.53 197200
2003-12-24 40.52 40.72 40.50 40.72 96200
2003-12-26 40.90 40.97 40.84 40.90 585000
2003-12-29 41.10 41.47 41.10 41.46 137900
2003-12-30 41.50 41.96 41.37 41.75 192100
2003-12-31 41.84 41.95 40.89 41.62 537500
2004-01-02 41.16 41.16 40.30 40.47 211500
2004-01-05 40.70 41.34 40.18 40.50 320500
2004-01-06 40.35 40.56 40.30 40.56 187000
2004-01-07 40.40 40.53 40.02 40.05 150600
2004-01-08 40.00 40.00 39.75 39.92 207200
2004-01-09 39.95 40.37 39.85 40.37 180200
2004-01-12 40.47 40.63 40.22 40.49 122100
2004-01-13 40.49 40.50 39.96 40.48 166000
2004-01-14 40.42 40.63 40.25 40.55 147800
2004-01-15 40.27 40.39 40.08 40.37 430800
2004-01-16 40.50 40.50 40.00 40.05 281300
2004-01-20 40.05 40.05 39.69 39.79 242000
2004-01-21 39.85 39.85 39.16 39.25 414600
2004-01-22 39.31 40.24 39.15 39.28 315000
2004-01-23 39.33 39.55 39.07 39.27 334600
2004-01-26 39.40 39.70 39.23 39.68 190200
2004-01-27 39.78 40.13 39.69 39.94 428000
2004-01-28 40.10 40.31 39.85 39.99 316900
2004-01-29 40.05 40.09 39.35 39.57 258400
2004-01-30 39.67 40.57 39.45 40.57 255400
2004-02-02 40.45 41.00 40.43 41.00 244200
2004-02-03 41.05 41.55 40.90 40.95 250300
2004-02-04 41.00 41.00 40.30 40.40 172300
2004-02-05 40.25 40.79 40.25 40.60 180500
2004-02-06 40.78 42.50 40.58 41.93 381900
2004-02-09 41.93 42.11 41.61 42.01 158300
2004-02-10 42.10 42.21 42.00 42.19 269900
2004-02-11 42.22 42.70 42.07 42.68 213500
2004-02-12 42.50 42.55 42.25 42.30 258700
2004-02-13 42.50 42.61 42.05 42.22 195300
2004-02-17 42.55 42.55 42.04 42.15 119900
2004-02-18 42.44 42.50 42.10 42.12 119100
2004-02-19 42.35 42.40 41.99 42.01 151200
2004-02-20 42.20 42.20 41.69 41.96 140600
2004-02-23 42.19 42.37 42.00 42.35 402400
2004-02-24 42.50 42.69 42.14 42.63 181800
2004-02-25 42.63 43.00 42.45 42.72 195200
2004-02-26 42.97 42.97 42.49 42.81 420600
2004-02-27 42.70 42.86 42.41 42.56 220500
2004-03-01 42.70 42.85 42.58 42.81 217800
2004-03-02 42.81 42.88 42.54 42.88 270000
2004-03-03 42.85 43.30 42.80 43.13 136500
2004-03-04 43.24 43.41 43.07 43.37 101300
2004-03-05 43.37 43.90 43.32 43.90 222700
2004-03-08 44.00 44.07 43.43 43.82 190500
2004-03-09 43.82 44.14 43.70 43.90 125400
2004-03-10 44.10 44.10 42.84 42.84 184200
2004-03-11 43.00 43.15 42.58 42.66 139200
2004-03-12 42.86 43.50 42.77 43.50 122200
2004-03-15 43.50 43.50 42.69 42.83 196300
2004-03-16 43.00 43.15 42.63 42.75 182300
2004-03-17 42.90 43.31 42.78 43.31 259900
2004-03-18 43.31 44.02 43.12 44.00 212200
2004-03-19 44.20 44.26 43.74 44.05 207100
2004-03-22 44.06 44.35 43.88 43.91 176400
2004-03-23 44.11 44.25 43.98 44.25 150200
2004-03-24 44.25 44.29 43.74 43.79 148800
2004-03-25 43.96 44.35 43.96 44.24 238500
2004-03-26 44.44 44.44 43.51 43.58 180900
2004-03-29 44.00 44.13 43.64 44.12 254300
2004-03-30 44.03 44.50 43.95 44.33 302400
2004-03-31 44.49 45.00 44.19 44.91 406600
2004-04-01 44.28 45.31 44.28 45.30 240400
2004-04-02 45.30 45.30 43.70 43.70 515700
2004-04-05 43.55 43.64 40.37 42.00 935300
2004-04-06 41.99 41.99 39.70 40.25 606000
2004-04-07 39.95 41.97 39.77 40.84 630900
2004-04-08 40.95 41.15 39.87 39.87 264100
2004-04-12 39.15 39.70 36.70 38.10 693200
2004-04-13 37.65 39.65 36.73 38.27 763000
2004-04-14 38.02 38.78 37.31 37.80 313600
2004-04-15 37.80 38.89 37.80 38.89 417400
2004-04-16 38.80 39.53 38.71 39.40 410000
2004-04-19 39.65 39.65 38.55 39.35 213700
2004-04-20 39.60 39.62 37.91 37.91 352300
2004-04-21 38.00 38.30 37.73 38.11 272900
2004-04-22 37.95 38.55 37.95 38.32 264300
2004-04-23 38.42 38.42 37.51 37.91 223100
2004-04-26 38.05 38.54 37.88 38.20 253300
2004-04-27 38.40 38.90 38.27 38.27 215500
2004-04-28 38.34 38.42 37.95 38.15 158100
2004-04-29 37.98 38.35 37.00 37.41 221700
2004-04-30 37.55 37.84 37.02 37.35 230600
2004-05-03 37.20 37.70 36.63 37.66 265300
2004-05-04 37.80 38.41 37.72 38.10 207000
2004-05-05 38.17 38.17 37.71 37.73 142100
2004-05-06 37.65 37.72 37.03 37.16 386900
2004-05-07 37.02 37.03 35.55 35.55 355800
2004-05-10 35.56 35.85 34.16 35.42 436400
2004-05-11 35.50 36.04 35.01 35.20 405900
2004-05-12 35.21 35.30 34.64 35.21 387100
2004-05-13 35.31 35.66 35.20 35.49 201000
2004-05-14 35.24 35.98 35.09 35.56 333800
2004-05-17 35.20 36.19 34.80 35.73 237100
2004-05-18 35.73 36.76 35.73 36.73 266900
2004-05-19 36.75 37.04 35.55 35.59 285200
2004-05-20 35.75 36.58 35.75 36.43 164200
2004-05-21 36.65 37.05 36.18 36.26 196100
2004-05-24 36.80 36.80 36.25 36.53 199900
2004-05-25 37.00 37.58 36.65 37.58 349500
2004-05-26 37.58 38.74 37.26 38.66 554200
2004-05-27 39.50 39.50 38.50 38.91 486600
2004-05-28 38.81 39.96 38.81 39.96 299600
2004-06-01 39.82 39.82 38.98 39.50 457800
2004-06-02 39.50 40.10 39.45 39.96 197100
2004-06-03 40.16 40.30 39.60 40.09 312800
2004-06-04 40.34 40.58 39.73 39.87 274000
2004-06-07 40.00 40.35 39.87 40.14 189100
2004-06-08 40.14 40.18 39.67 39.75 292600
2004-06-09 39.76 40.18 39.50 39.50 226200
2004-06-10 39.65 39.83 39.40 39.64 144500
2004-06-14 39.39 39.39 38.69 38.95 180000
2004-06-15 39.20 39.75 39.17 39.64 184300
2004-06-16 39.75 39.81 39.34 39.78 159900
2004-06-17 39.65 40.09 39.58 39.90 285300
2004-06-18 39.80 39.90 39.62 39.87 284900
2004-06-21 39.94 40.58 39.76 40.58 127300
2004-06-22 40.58 40.58 39.67 40.12 213300
2004-06-23 40.17 40.50 39.82 40.50 162100
2004-06-24 40.50 40.66 40.16 40.45 234200
2004-06-25 40.46 40.96 40.42 40.87 257600
2004-06-28 40.97 41.43 40.76 41.35 230900
2004-06-29 41.20 41.40 40.57 40.70 337800
2004-06-30 40.95 41.48 40.78 41.38 620000
2004-07-01 41.00 41.15 40.28 40.53 376300
2004-07-02 40.78 41.82 40.78 41.71 246300
2004-07-06 41.72 41.72 40.77 41.43 407300
2004-07-07 41.90 42.00 41.45 42.00 183100
2004-07-08 42.00 42.00 40.94 41.07 285600
2004-07-09 41.32 41.55 40.60 41.05 101300
2004-07-12 41.27 41.48 40.83 41.48 133200
2004-07-13 41.48 41.48 41.05 41.20 228600
2004-07-14 41.25 41.90 41.20 41.85 195000
2004-07-15 41.86 42.35 41.85 42.32 197100
2004-07-16 42.36 42.70 42.20 42.26 142300
2004-07-19 42.30 42.40 42.07 42.23 180600
2004-07-20 42.48 42.57 42.17 42.45 269600
2004-07-21 42.70 42.72 41.69 41.69 227300
2004-07-22 41.45 41.63 40.63 40.63 226200
2004-07-23 40.50 41.00 40.35 40.61 180700
2004-07-26 40.45 40.75 40.08 40.27 226200
2004-07-27 40.27 40.93 40.07 40.22 130000
2004-07-28 40.07 40.66 39.70 40.29 167500
2004-07-29 40.40 40.90 40.30 40.33 132000
2004-07-30 40.45 40.90 40.29 40.90 213500
2004-08-02 40.90 41.78 40.52 41.78 335700
2004-08-03 41.68 42.30 41.31 41.94 230300
2004-08-04 41.94 42.60 41.60 42.60 195900
2004-08-05 42.60 42.60 41.51 41.51 172100
2004-08-06 41.26 42.20 40.95 40.96 200000
2004-08-09 40.96 41.40 40.77 41.09 238900
2004-08-10 41.30 41.70 41.30 41.67 198500
2004-08-11 41.50 41.70 41.21 41.49 119000
2004-08-12 41.25 41.49 41.05 41.15 137000
2004-08-13 41.15 41.38 40.95 41.06 142800
2004-08-16 41.30 42.00 41.30 42.00 135000
2004-08-17 42.20 42.56 42.02 42.56 157100
2004-08-18 42.56 43.00 42.15 42.75 232400
2004-08-19 42.80 42.80 42.15 42.15 266700
2004-08-20 42.40 43.38 42.40 43.38 125500
2004-08-23 43.38 43.58 42.84 43.45 213100
2004-08-24 43.65 44.67 43.45 44.58 473600
2004-08-25 44.48 44.67 43.96 44.03 417600
2004-08-26 44.03 44.48 44.03 44.47 193600
2004-08-27 44.47 44.54 44.22 44.44 119100
2004-08-30 44.44 44.84 44.31 44.80 128700
2004-08-31 44.80 45.30 44.70 45.26 264400
2004-09-01 45.26 45.35 44.75 45.11 268200
2004-09-02 44.86 45.18 44.70 45.10 264800
2004-09-03 45.10 45.66 44.88 45.54 425800
2004-09-07 45.66 45.98 45.51 45.97 140200
2004-09-08 45.76 46.08 45.76 45.94 254300
2004-09-09 45.94 45.94 45.16 45.16 272700
2004-09-10 44.95 45.39 44.61 45.39 177200
2004-09-13 45.29 45.29 44.69 44.69 181800
2004-09-14 44.50 44.51 43.72 43.84 422100
2004-09-15 43.95 44.14 43.61 43.99 412200
2004-09-16 43.85 44.52 43.85 44.40 405400
2004-09-17 44.20 44.48 44.02 44.26 204900
2004-09-20 44.15 44.26 43.56 43.56 309100
2004-09-21 43.76 43.76 43.25 43.45 445100
2004-09-22 43.35 43.87 43.21 43.50 197100
2004-09-23 43.40 43.58 43.07 43.07 176600
2004-09-24 43.20 43.36 43.09 43.10 126100
2004-09-27 43.13 43.28 42.92 43.21 179200
2004-09-28 43.45 43.73 43.17 43.73 363800
2004-09-29 43.76 44.03 43.59 43.96 208100
2004-09-30 43.96 44.30 43.80 44.30 454700
2004-10-01 43.75 44.42 43.35 44.30 338800
2004-10-04 44.38 44.55 44.05 44.24 221000
2004-10-05 44.10 44.16 43.76 43.92 181100
2004-10-06 44.00 44.24 43.89 44.22 273900
2004-10-07 43.97 44.13 43.77 43.85 224300
2004-10-08 43.91 44.34 43.79 44.27 174800
2004-10-11 44.37 44.37 43.62 43.73 272600
2004-10-12 43.30 43.92 43.30 43.80 366600
2004-10-13 43.80 43.80 43.26 43.30 396800
2004-10-14 43.40 43.41 43.05 43.30 352700
2004-10-15 43.50 43.92 43.24 43.80 828500
2004-10-18 43.98 44.34 43.70 44.02 257200
2004-10-19 44.10 44.51 43.47 43.47 313500
2004-10-20 43.50 43.60 42.44 43.05 355100
2004-10-21 43.12 43.49 42.70 43.24 339200
2004-10-22 43.24 43.64 42.84 42.88 256100
2004-10-25 42.55 42.84 42.48 42.78 283900
2004-10-26 42.90 43.53 42.59 43.33 219500
2004-10-27 43.25 43.82 43.05 43.82 406400
2004-10-28 43.92 44.22 43.70 44.03 317700
2004-10-29 43.90 44.35 43.90 44.17 245200
2004-11-01 44.30 44.45 44.04 44.45 149500
2004-11-02 44.48 44.58 44.02 44.12 276900
2004-11-03 44.37 44.71 44.21 44.41 309100
2004-11-04 44.26 44.60 43.96 44.50 320000
2004-11-05 44.50 44.77 42.97 43.25 474400
2004-11-08 43.00 43.48 42.81 43.26 295000
2004-11-09 43.35 43.41 43.03 43.36 224500
2004-11-10 43.33 43.81 43.07 43.51 162400
2004-11-11 43.41 43.70 43.37 43.70 157900
2004-11-12 43.77 45.10 43.50 45.10 407600
2004-11-15 45.25 45.95 45.25 45.68 355000
2004-11-16 45.60 45.97 45.15 45.30 296100
2004-11-17 45.27 45.55 43.72 44.07 363500
2004-11-18 44.05 44.56 43.06 43.72 297900
2004-11-19 43.78 43.99 43.03 43.09 182300
2004-11-22 43.00 43.48 42.80 43.04 284700
2004-11-23 43.13 43.38 42.67 43.37 287700
2004-11-24 43.45 44.08 43.40 43.95 384000
2004-11-26 43.95 44.15 43.80 43.94 114800
2004-11-29 43.95 44.45 43.40 43.54 553000
2004-11-30 43.57 43.74 43.28 43.74 472500
2004-12-01 44.70 44.90 44.11 44.61 604900
2004-12-02 44.77 45.17 44.35 45.08 494300
2004-12-03 45.09 45.91 45.05 45.88 387000
2004-12-06 45.88 46.50 45.65 46.25 328400
2004-12-07 46.05 46.23 45.69 45.69 296100
2004-12-08 45.85 46.25 45.59 46.11 238600
2004-12-09 46.11 46.11 45.54 46.00 278900
2004-12-10 45.75 46.35 45.59 46.35 225800
2004-12-13 46.50 46.51 46.03 46.25 291000
2004-12-14 46.05 46.38 45.75 46.15 271200
2004-12-15 45.90 46.27 45.58 46.25 382700
2004-12-16 46.05 46.45 45.72 45.72 304000
2004-12-17 45.62 46.07 45.01 45.99 421200
2004-12-20 45.99 46.13 45.47 45.93 149200
2004-12-21 45.73 46.37 45.73 46.27 267800
2004-12-22 46.28 46.74 46.17 46.57 198200
2004-12-23 46.58 46.80 46.20 46.72 383200
2004-12-27 46.70 46.84 46.48 46.75 347600
2004-12-28 46.75 47.00 46.63 47.00 268100
2004-12-29 46.85 47.01 46.64 46.90 172100
2004-12-30 47.00 47.00 46.39 46.77 226600
2004-12-31 46.73 46.75 45.93 46.03 665600
2005-01-03 45.50 45.98 44.73 45.29 520500
2005-01-04 45.40 45.73 44.75 44.87 289900
2005-01-05 44.87 44.89 42.80 43.00 642300
2005-01-06 42.90 43.55 42.90 43.34 283600
2005-01-07 43.59 43.81 43.03 43.15 213900
2005-01-10 43.60 43.78 43.15 43.51 398400
2005-01-11 43.51 43.67 42.90 43.10 272700
2005-01-12 43.10 43.27 42.30 42.97 290900
2005-01-13 42.90 43.94 42.90 43.27 326000
2005-01-14 43.40 43.85 43.26 43.59 199400
2005-01-18 43.59 44.08 43.10 44.05 189400
2005-01-19 44.14 44.84 43.75 44.39 310600
2005-01-20 44.49 44.49 43.69 43.72 303800
2005-01-21 43.85 44.32 43.37 43.87 285300
2005-01-24 43.88 44.14 43.40 43.57 302700
2005-01-25 43.43 43.80 42.87 42.88 507600
2005-01-26 43.03 43.23 42.52 42.72 278300
2005-01-27 42.65 42.90 41.89 42.26 426300
2005-01-28 42.41 42.61 41.93 42.53 363900
2005-01-31 42.45 42.70 41.53 41.98 351500
2005-02-01 41.85 42.33 41.74 42.17 308400
2005-02-02 42.38 42.45 42.17 42.40 331100
2005-02-03 42.44 42.91 42.26 42.71 436600
2005-02-04 42.91 43.51 42.79 43.51 432200
2005-02-07 43.50 43.76 43.18 43.18 135400
2005-02-08 43.25 43.49 43.22 43.46 89800
2005-02-09 43.41 43.76 43.25 43.62 163300
2005-02-10 43.55 43.93 43.32 43.82 201000
2005-02-11 44.50 44.60 43.87 44.55 332000
2005-02-14 44.67 44.80 44.30 44.63 371400
2005-02-15 44.64 44.88 44.63 44.86 218300
2005-02-16 44.95 45.18 44.65 45.18 208100
2005-02-17 45.21 45.25 44.85 45.00 236000
2005-02-18 45.00 45.00 44.51 44.60 198000
2005-02-22 44.60 44.66 43.26 43.27 337700
2005-02-23 43.30 43.68 43.05 43.20 415900
2005-02-24 43.05 43.41 42.88 43.35 232600
2005-02-25 43.30 44.26 43.30 44.26 182400
2005-02-28 44.10 44.33 43.59 44.20 455100
2005-03-01 44.45 44.69 44.20 44.30 347800
2005-03-02 44.10 44.10 43.64 43.85 195800
2005-03-03 43.85 44.18 43.72 44.00 331600
2005-03-04 44.13 45.25 44.01 45.07 264200
2005-03-07 45.30 45.90 44.91 45.56 336200
2005-03-08 45.50 45.61 45.08 45.57 391200
2005-03-09 45.56 45.56 44.06 44.06 427400
2005-03-10 44.05 44.75 44.05 44.74 249900
2005-03-11 44.60 44.60 43.92 44.00 211600
2005-03-14 44.01 44.95 43.98 44.95 199900
2005-03-15 45.00 45.50 44.53 44.75 292900
2005-03-16 44.65 44.93 44.40 44.43 175200
2005-03-17 44.67 45.00 44.35 44.38 323900
2005-03-18 44.18 44.49 44.06 44.12 308200
2005-03-21 44.00 44.09 43.64 43.93 183500
2005-03-22 43.90 44.34 42.98 43.08 294700
2005-03-23 43.08 43.49 42.58 42.83 283000
2005-03-24 42.90 43.44 42.90 43.20 301300
2005-03-28 43.20 43.25 42.55 42.58 416100
2005-03-29 42.57 43.09 42.56 42.77 191900
2005-03-30 42.90 42.94 42.40 42.73 451600
2005-03-31 42.78 43.22 42.27 42.35 596600
2005-04-01 42.32 42.56 41.06 41.55 436600
2005-04-04 41.75 41.75 41.00 41.41 671400
2005-04-05 41.40 41.93 41.25 41.50 1110100
2005-04-06 41.65 42.14 41.58 41.77 448800
2005-04-07 41.77 42.51 41.77 42.45 588400
2005-04-08 42.65 42.65 42.10 42.20 190900
2005-04-11 42.25 42.26 42.06 42.21 187200
2005-04-12 42.12 42.90 42.00 42.84 264900
2005-04-13 42.85 43.08 42.65 42.86 175100
2005-04-14 43.00 43.00 42.40 42.52 243600
2005-04-15 42.57 42.70 42.20 42.48 263100
2005-04-18 42.60 42.65 42.19 42.50 286000
2005-04-19 42.75 42.79 42.51 42.72 327600
2005-04-20 42.72 42.74 42.45 42.49 398300
2005-04-21 42.60 42.69 42.30 42.63 224800
2005-04-22 42.60 42.80 42.48 42.73 207700
2005-04-25 42.53 43.44 42.53 43.43 222900
2005-04-26 43.35 43.60 43.10 43.18 295700
2005-04-27 43.35 43.70 43.01 43.58 214400
2005-04-28 43.58 43.67 43.18 43.35 221400
2005-04-29 43.39 43.99 42.98 43.99 536000
2005-05-02 43.99 44.13 43.37 43.91 194200
2005-05-03 43.80 44.15 43.30 43.48 221400
2005-05-04 43.49 44.22 43.20 44.15 490900
2005-05-05 44.05 44.30 43.79 44.25 268100
2005-05-06 44.33 44.33 43.55 44.04 227100
2005-05-09 43.85 44.31 43.54 44.31 340000
2005-05-10 44.06 44.06 43.09 43.49 585600
2005-05-11 43.50 43.75 43.17 43.35 257800
2005-05-12 43.40 43.68 42.45 42.88 615300
2005-05-13 43.05 43.27 42.60 42.80 434600
2005-05-16 42.65 43.22 42.65 43.22 134000
2005-05-17 43.15 43.90 42.90 43.70 459400
2005-05-18 43.95 44.53 43.95 44.41 452200
2005-05-19 44.65 44.75 44.49 44.53 341900
2005-05-20 44.28 44.56 44.15 44.50 185700
2005-05-23 44.35 44.85 44.34 44.85 233100
2005-05-24 44.84 44.85 44.13 44.33 408400
2005-05-25 44.33 44.33 43.70 43.89 280700
2005-05-26 43.90 44.20 43.45 43.65 203000
2005-05-27 43.70 43.88 43.60 43.88 127600
2005-05-31 44.00 44.31 43.90 44.09 169800
2005-06-01 44.22 44.83 44.16 44.75 253900
2005-06-02 44.80 45.26 44.70 44.71 333300
2005-06-03 44.80 45.25 44.73 44.82 187400
2005-06-06 44.90 45.27 44.78 45.11 164200
2005-06-07 45.47 45.94 45.10 45.39 253000
2005-06-08 45.50 45.92 45.20 45.20 171200
2005-06-09 45.25 45.41 45.01 45.25 165000
2005-06-10 45.47 45.47 45.08 45.29 148600
2005-06-13 45.20 45.45 45.08 45.37 274300
2005-06-14 45.40 45.74 45.25 45.70 182400
2005-06-15 45.85 45.96 45.56 45.94 199600
2005-06-16 45.90 46.38 45.70 46.23 252800
2005-06-17 46.48 46.82 46.23 46.81 298700
2005-06-20 46.70 46.99 46.45 46.71 191900
2005-06-21 46.75 46.75 46.05 46.31 235200
2005-06-22 46.50 46.50 46.08 46.14 185000
2005-06-23 46.15 46.44 46.00 46.03 289800
2005-06-24 46.10 46.24 45.85 45.96 353800
2005-06-27 45.94 46.18 45.83 45.90 115500
2005-06-28 46.00 46.10 45.49 45.62 764700
2005-06-29 45.67 45.84 45.52 45.54 266000
2005-06-30 45.68 45.74 45.10 45.30 400000
2005-07-01 44.55 45.41 44.55 45.11 1077600
2005-07-05 45.00 45.98 44.94 45.49 465400
2005-07-06 45.45 46.25 45.33 45.91 421500
2005-07-07 45.66 46.32 45.58 46.25 255800
2005-07-08 46.13 47.13 45.86 46.85 204600
2005-07-11 46.90 47.67 46.80 47.47 186200
2005-07-12 47.40 47.81 47.17 47.62 284100
2005-07-13 47.77 47.77 47.20 47.31 284000
2005-07-14 47.07 47.40 45.60 45.70 792000
2005-07-15 47.00 47.00 45.71 46.30 475100
2005-07-18 46.10 46.65 45.91 46.46 219300
2005-07-19 46.66 47.23 46.56 46.60 298300
2005-07-20 46.50 47.43 46.40 47.35 176200
2005-07-21 47.34 47.52 46.55 46.79 261100
2005-07-22 46.89 47.29 46.73 47.28 115600
2005-07-25 47.25 47.63 47.10 47.45 191400
2005-07-26 47.60 48.13 47.48 47.87 187300
2005-07-27 47.98 47.98 47.55 47.86 249300
2005-07-28 47.96 48.25 47.71 48.02 257800
2005-07-29 47.95 48.09 47.75 47.91 214200
2005-08-01 47.75 47.95 47.40 47.72 191000
2005-08-02 47.58 48.02 47.46 48.01 252200
2005-08-03 47.93 47.99 47.40 47.94 208500
2005-08-04 47.69 47.95 47.22 47.23 426200
2005-08-05 47.13 47.13 44.51 46.05 498600
2005-08-08 45.90 45.90 44.40 44.62 417700
2005-08-09 44.72 45.55 44.62 44.84 311000
2005-08-10 45.02 45.60 44.50 44.59 330100
2005-08-11 44.47 44.99 44.24 44.67 415900
2005-08-12 44.58 45.33 44.37 45.16 158600
2005-08-15 45.21 45.70 44.80 45.26 200300
2005-08-16 45.22 45.47 45.02 45.09 178400
2005-08-17 45.10 45.16 44.40 44.81 296000
2005-08-18 44.68 44.76 44.30 44.49 223100
2005-08-19 44.44 44.65 44.08 44.22 199900
2005-08-22 44.33 44.69 44.28 44.41 212900
2005-08-23 44.36 44.72 44.05 44.41 168900
2005-08-24 44.44 45.08 44.44 44.52 144700
2005-08-25 44.62 44.71 44.31 44.47 120500
2005-08-26 44.50 44.53 43.87 43.95 150600
2005-08-29 43.80 43.99 43.43 43.58 320800
2005-08-30 43.56 43.70 43.31 43.50 332600
2005-08-31 43.51 44.06 43.40 44.05 856400
2005-09-01 44.06 45.24 43.95 44.30 379100
2005-09-02 44.29 44.67 44.01 44.25 197800
2005-09-06 44.21 45.75 44.21 45.68 407400
2005-09-07 45.58 45.59 45.00 45.32 212200
2005-09-08 45.22 45.34 44.93 45.24 340300
2005-09-09 45.34 45.45 45.15 45.36 461300
2005-09-12 45.36 45.60 45.10 45.49 306000
2005-09-13 45.49 45.49 45.08 45.26 455000
2005-09-14 45.30 45.43 45.12 45.12 368100
2005-09-15 45.12 45.29 44.84 44.99 250700
2005-09-16 45.00 45.19 44.71 45.04 507200
2005-09-19 44.97 45.05 44.71 44.93 366700
2005-09-20 45.13 45.35 44.71 44.81 259700
2005-09-21 44.66 44.67 43.82 44.00 243500
2005-09-22 43.90 44.51 43.41 44.21 648200
2005-09-23 44.21 44.71 43.85 44.62 280400
2005-09-26 44.72 44.77 44.39 44.68 359500
2005-09-27 44.88 44.88 43.75 44.44 359200
2005-09-28 44.45 44.55 43.44 43.64 402300
2005-09-29 43.68 44.47 43.22 44.46 412900
2005-09-30 44.46 45.03 44.41 44.94 428200
2005-10-03 44.34 44.68 43.67 44.68 620100
2005-10-04 44.68 44.68 43.85 43.86 467700
2005-10-05 43.75 43.75 42.54 42.68 1036200
2005-10-06 42.60 42.98 42.05 42.30 919400
2005-10-07 42.31 42.49 41.65 41.73 449400
2005-10-10 41.93 41.96 41.25 41.35 857200
2005-10-11 41.55 41.86 41.04 41.17 280700
2005-10-12 41.20 41.20 40.27 40.67 302300
2005-10-13 40.50 41.09 40.21 40.92 533900
2005-10-14 41.10 41.56 41.00 41.20 759500
2005-10-17 41.20 41.42 40.95 41.12 749500
2005-10-18 41.20 41.48 41.04 41.07 734300
2005-10-19 41.00 41.23 40.71 41.17 938900
2005-10-20 41.22 41.44 40.80 40.94 530600
2005-10-21 41.04 41.60 41.00 41.37 252500
2005-10-24 41.85 42.30 41.69 42.29 411200
2005-10-25 42.29 42.54 41.84 42.09 390600
2005-10-26 41.94 42.12 41.57 41.72 278800
2005-10-27 41.52 41.66 41.25 41.34 167400
2005-10-28 41.49 42.49 41.49 42.33 363500
2005-10-31 42.48 42.83 42.45 42.65 239700
2005-11-01 42.65 42.65 41.17 41.24 654600
2005-11-02 41.24 41.74 41.02 41.60 389500
2005-11-03 41.71 42.23 41.30 41.48 558600
2005-11-04 41.50 41.63 40.85 41.56 434100
2005-11-07 41.66 41.79 41.50 41.62 311300
2005-11-08 41.50 41.65 41.23 41.44 230400
2005-11-09 41.37 42.55 41.37 42.14 360500
2005-11-10 42.04 43.00 41.81 42.76 406100
2005-11-11 42.73 43.14 42.69 42.91 146900
2005-11-14 42.91 43.04 42.52 42.57 151900
2005-11-15 42.60 42.94 42.23 42.67 258200
2005-11-16 42.90 42.90 42.25 42.35 224700
2005-11-17 42.50 42.95 42.15 42.79 158100
2005-11-18 42.79 42.96 42.52 42.83 201900
2005-11-21 42.73 43.38 42.49 43.31 186500
2005-11-22 43.31 43.63 43.00 43.57 207800
2005-11-23 43.42 43.94 43.30 43.90 195500
2005-11-25 43.95 43.95 43.64 43.95 96000
2005-11-28 43.92 44.10 43.66 43.99 344600
2005-11-29 44.24 44.29 44.11 44.25 420500
2005-11-30 44.35 44.40 44.01 44.17 488600
2005-12-01 44.16 44.60 44.01 44.42 410200
2005-12-02 44.17 44.43 44.06 44.42 254700
2005-12-05 44.20 44.20 43.40 44.02 357700
2005-12-06 44.01 44.22 43.74 43.81 290500
2005-12-07 44.65 44.65 43.96 44.04 476900
2005-12-08 44.24 44.69 43.92 44.22 227900
2005-12-09 44.20 44.40 44.02 44.26 115300
2005-12-12 44.46 44.46 43.79 43.98 155600
2005-12-13 43.84 44.28 43.84 44.26 163900
2005-12-14 44.25 44.52 44.05 44.41 176800
2005-12-15 44.45 44.80 43.73 43.85 380000
2005-12-16 43.92 44.26 43.77 43.79 219500
2005-12-19 43.80 43.93 43.27 43.28 233000
2005-12-20 43.20 43.82 42.95 43.45 193900
2005-12-21 43.47 43.78 43.39 43.63 139800
2005-12-22 43.63 43.71 42.99 43.65 224800
2005-12-23 43.80 44.09 43.80 43.89 89700
2005-12-27 44.00 44.28 43.64 43.67 115900
2005-12-28 43.72 43.82 43.59 43.81 163500
2005-12-29 43.77 43.92 43.36 43.41 130800
2005-12-30 43.41 43.49 43.02 43.20 275600
2006-01-03 42.77 43.59 42.34 43.47 360700
2006-01-04 43.35 43.40 43.12 43.27 453900
2006-01-05 43.30 43.59 43.14 43.43 550800
2006-01-06 43.43 43.71 43.22 43.65 714100
2006-01-09 43.70 44.09 43.64 44.05 338900
2006-01-10 44.05 44.36 43.86 44.19 373000
2006-01-11 44.11 44.41 43.88 44.24 263400
2006-01-12 44.18 44.21 43.84 44.00 443600
2006-01-13 44.01 44.01 43.27 43.60 488300
2006-01-17 43.56 43.58 43.17 43.58 207800
2006-01-18 43.56 43.80 43.17 43.47 284400
2006-01-19 43.46 43.74 43.36 43.65 436100
2006-01-20 43.63 43.63 43.18 43.25 491600
2006-01-23 43.25 43.82 43.25 43.74 235000
2006-01-24 43.84 44.29 43.67 43.75 199500
2006-01-25 43.90 44.10 43.41 43.68 147400
2006-01-26 43.75 44.03 43.46 43.99 378900
2006-01-27 44.19 44.73 44.13 44.56 270600
2006-01-30 44.46 44.55 44.16 44.45 405800
2006-01-31 44.35 45.05 44.25 44.72 322000
2006-02-01 44.65 44.85 44.34 44.49 438700
2006-02-02 44.45 44.64 44.29 44.50 285900
2006-02-03 44.35 44.36 43.78 44.20 355100
2006-02-06 44.12 44.37 44.07 44.37 166800
2006-02-07 44.44 44.65 44.13 44.18 283900
2006-02-08 44.35 44.35 43.85 44.09 239800
2006-02-09 44.19 44.51 43.97 44.31 234100
2006-02-10 44.27 44.58 43.99 44.15 291600
2006-02-13 44.10 44.33 43.95 44.17 227100
2006-02-14 44.26 44.55 44.04 44.48 288000
2006-02-15 44.53 45.23 44.28 45.13 402700
2006-02-16 45.20 45.38 44.76 45.10 504000
2006-02-17 45.27 46.54 45.20 46.41 578300
2006-02-21 46.41 46.95 46.25 46.76 302500
2006-02-22 46.94 47.57 46.79 47.56 420200
2006-02-23 47.50 47.51 46.26 46.42 770800
2006-02-24 45.60 46.05 45.53 45.72 552400
2006-02-27 45.72 45.78 44.85 45.39 1303500
2006-02-28 45.42 45.61 44.68 44.90 1018900
2006-03-01 44.90 45.40 44.78 45.40 311200
2006-03-02 45.28 45.29 44.79 44.98 453000
2006-03-03 44.80 44.90 44.60 44.82 212200
2006-03-06 45.65 46.20 45.55 45.72 563100
2006-03-07 45.60 45.68 45.26 45.29 394700
2006-03-08 45.16 45.40 44.76 45.40 244000
2006-03-09 45.50 46.35 45.26 46.14 311200
2006-03-10 46.50 46.95 46.40 46.88 578000
2006-03-13 46.99 47.26 46.50 46.84 421500
2006-03-14 46.84 47.08 46.60 46.90 465500
2006-03-15 46.93 47.63 46.93 47.47 256900
2006-03-16 47.47 48.35 47.42 47.72 260300
2006-03-17 47.85 48.05 47.46 47.96 443000
2006-03-20 47.86 47.89 47.03 47.49 251000
2006-03-21 47.39 47.55 46.75 46.86 537400
2006-03-22 46.85 47.20 46.67 47.09 302300
2006-03-23 46.97 47.12 46.75 46.96 318800
2006-03-24 47.04 47.27 46.75 46.90 361000
2006-03-27 46.95 47.09 46.60 46.95 280900
2006-03-28 46.96 47.76 46.77 47.37 253700
2006-03-29 46.49 48.37 46.49 48.20 470800
2006-03-30 48.20 48.20 47.53 47.74 497700
2006-03-31 47.65 48.19 47.25 48.00 343500
2006-04-03 47.28 47.53 46.57 46.67 601100
2006-04-04 46.60 46.61 45.59 45.65 520900
2006-04-05 45.72 45.85 45.34 45.47 739900
2006-04-06 45.47 45.50 45.06 45.13 354600
2006-04-07 45.02 45.05 44.40 44.48 294000
2006-04-10 44.37 44.38 44.07 44.18 521100
2006-04-11 44.30 44.30 43.90 43.90 586500
2006-04-12 43.85 44.09 43.79 43.96 387300
2006-04-13 43.90 43.91 43.36 43.49 380300
2006-04-17 43.50 43.80 43.35 43.35 311400
2006-04-18 43.46 44.55 43.38 44.28 532400
2006-04-19 44.29 45.05 44.20 45.05 505400
2006-04-20 45.12 45.16 44.46 45.13 377200
2006-04-21 45.24 45.45 45.06 45.24 305600
2006-04-24 45.10 45.14 44.70 44.92 179700
2006-04-25 44.92 44.92 44.45 44.68 203400
2006-04-26 44.91 45.15 44.50 44.51 250300
2006-04-27 44.26 45.23 43.97 44.90 174000
2006-04-28 44.80 45.49 44.75 45.22 217300
2006-05-01 45.21 45.44 44.32 44.45 235600
2006-05-02 44.30 44.45 43.36 44.45 541100
2006-05-03 44.45 44.77 44.04 44.40 344100
2006-05-04 44.40 44.72 43.90 44.64 344700
2006-05-05 44.99 45.57 44.89 45.29 423200
2006-05-08 45.19 46.16 45.18 45.96 481400
2006-05-09 45.95 46.16 45.71 45.86 185100
2006-05-10 45.61 45.84 45.30 45.65 236000
2006-05-11 45.55 45.60 44.52 44.67 203300
2006-05-12 44.65 44.65 43.76 44.30 261400
2006-05-15 44.05 44.89 43.77 44.84 232400
2006-05-16 44.75 44.95 44.50 44.56 219500
2006-05-17 44.56 44.66 43.94 44.04 282100
2006-05-18 44.19 44.57 43.66 43.90 208000
2006-05-19 44.04 44.36 43.43 43.81 221700
2006-05-22 43.57 43.61 42.94 43.37 268500
2006-05-23 43.40 43.45 42.58 42.58 232600
2006-05-24 42.48 43.14 42.17 42.98 436900
2006-05-25 43.14 43.52 42.97 43.25 321500
2006-05-26 43.25 43.61 43.12 43.53 399800
2006-05-30 43.43 43.43 42.77 42.78 461100
2006-05-31 42.93 43.11 42.40 42.88 370200
2006-06-01 42.88 43.41 42.88 43.39 365500
2006-06-02 43.59 44.00 43.52 43.89 330600
2006-06-05 43.75 45.28 43.72 45.07 844400
2006-06-06 44.97 45.41 44.64 45.23 798700
2006-06-07 45.35 45.90 45.00 45.33 651100
2006-06-08 45.20 45.72 45.00 45.64 352500
2006-06-09 45.64 46.20 45.59 46.11 375100
2006-06-12 46.11 46.15 45.77 45.87 310700
2006-06-13 45.69 46.20 45.63 45.77 336700
2006-06-14 45.70 45.89 45.42 45.72 350000
2006-06-15 45.82 46.12 45.67 46.09 285700
2006-06-16 46.19 46.36 45.67 46.36 301300
2006-06-19 46.26 46.35 45.80 45.91 237600
2006-06-20 45.91 46.02 45.35 45.44 279600
2006-06-21 45.44 45.87 45.31 45.75 252200
2006-06-22 45.65 45.65 45.17 45.33 511500
2006-06-23 45.23 45.24 44.58 44.58 427400
2006-06-26 44.65 45.04 44.65 44.79 500800
2006-06-27 44.84 45.09 44.56 44.70 283900
2006-06-28 44.73 44.97 44.65 44.90 208700
2006-06-29 45.04 45.62 44.97 45.51 297900
2006-06-30 45.54 46.11 45.42 45.92 293000
2006-07-03 45.49 46.20 45.47 46.18 242700
2006-07-05 46.19 46.19 45.58 45.73 411100
2006-07-06 45.83 46.25 45.70 46.16 309500
2006-07-07 46.10 46.45 45.93 46.07 295100
2006-07-10 46.20 46.59 46.20 46.53 184600
2006-07-11 46.50 46.64 46.24 46.48 171700
2006-07-12 46.49 46.67 46.22 46.54 482000
2006-07-13 46.73 46.96 46.08 46.22 623600
2006-07-14 46.25 46.41 45.87 46.05 528200
2006-07-17 46.05 46.33 45.71 46.06 262800
2006-07-18 46.20 46.65 46.06 46.55 262500
2006-07-19 46.66 47.44 46.64 47.43 243500
2006-07-20 47.62 47.63 46.96 47.00 194100
2006-07-21 46.93 46.94 46.17 46.51 333600
2006-07-24 46.61 47.00 46.55 46.92 159300
2006-07-25 46.87 47.54 46.87 47.40 307800
2006-07-26 47.35 47.97 47.29 47.92 462400
2006-07-27 47.99 48.79 47.96 48.17 601900
2006-07-28 48.40 48.70 48.34 48.65 302200
2006-07-31 48.65 48.66 48.02 48.31 230000
2006-08-01 48.24 48.53 47.80 48.33 257400
2006-08-02 48.57 48.57 48.05 48.24 534700
2006-08-03 48.24 50.53 48.20 50.42 990200
2006-08-04 51.55 51.68 50.80 51.37 444700
2006-08-07 51.39 51.85 51.20 51.32 340300
2006-08-08 51.32 51.38 50.37 50.62 308200
2006-08-09 50.67 50.71 50.30 50.41 300800
2006-08-10 50.31 50.32 49.69 50.20 258900
2006-08-11 50.20 50.20 49.35 49.79 242200
2006-08-14 49.89 50.82 49.80 50.54 389400
2006-08-15 50.95 51.05 50.72 51.00 260000
2006-08-16 51.20 51.36 50.93 51.27 444500
2006-08-17 51.36 51.42 50.95 51.05 323000
2006-08-18 51.20 51.22 50.80 51.00 204500
2006-08-21 50.90 51.00 50.78 50.90 224400
2006-08-22 50.90 51.55 50.83 51.37 162000
2006-08-23 51.62 51.74 50.88 51.10 114600
2006-08-24 51.28 51.60 51.15 51.42 223800
2006-08-25 51.34 51.63 51.33 51.48 181400
2006-08-28 51.35 52.52 51.35 52.49 258000
2006-08-29 52.63 52.63 52.10 52.37 181700
2006-08-30 52.43 53.09 52.43 53.09 197200
2006-08-31 53.21 53.46 52.98 53.15 170500
2006-09-01 53.14 53.20 52.57 52.64 221500
2006-09-05 52.64 53.16 52.46 53.12 269600
2006-09-06 53.05 53.17 52.70 53.02 242300
2006-09-07 53.02 53.02 52.18 52.20 154100
2006-09-08 52.27 52.55 51.74 52.33 251600
2006-09-11 52.33 52.38 51.90 52.18 362600
2006-09-12 52.18 53.10 51.74 53.09 348000
2006-09-13 53.09 53.67 52.89 53.35 187100
2006-09-14 53.23 53.24 52.86 53.09 200900
2006-09-15 53.10 53.40 52.94 52.94 401500
2006-09-18 52.72 52.84 52.40 52.55 305600
2006-09-19 52.45 52.85 52.38 52.74 318800
2006-09-20 52.77 52.94 52.60 52.75 275700
2006-09-21 52.85 52.91 51.91 52.23 256900
2006-09-22 52.03 52.68 51.80 52.51 230200
2006-09-25 52.60 52.93 52.29 52.75 278400
2006-09-26 52.81 52.95 52.26 52.26 207100
2006-09-27 52.16 52.81 52.00 52.70 195300
2006-09-28 52.65 52.65 51.93 51.93 277900
2006-09-29 51.97 52.34 51.80 51.80 236000
2006-10-02 51.16 51.86 50.64 51.64 373000
2006-10-03 51.35 52.43 51.35 52.25 310300
2006-10-04 52.13 52.67 52.13 52.46 250000
2006-10-05 52.47 53.01 52.42 53.01 276800
2006-10-06 53.01 53.01 52.21 52.32 136600
2006-10-09 52.12 52.79 51.87 52.75 163800
2006-10-10 52.74 52.84 51.91 52.52 143500
2006-10-11 52.52 52.86 52.23 52.47 242500
2006-10-12 52.57 53.01 52.57 53.00 270300
2006-10-13 53.13 53.60 53.00 53.19 407700
2006-10-16 53.40 53.41 52.77 52.90 309900
2006-10-17 52.91 52.91 51.91 52.25 427600
2006-10-18 52.50 52.55 51.99 52.25 470800
2006-10-19 52.25 52.44 51.93 51.98 337300
2006-10-20 51.98 52.10 51.64 51.80 192500
2006-10-23 51.60 52.01 51.52 51.74 448800
2006-10-24 51.70 52.21 51.49 52.15 306700
2006-10-25 52.08 52.68 52.08 52.68 274400
2006-10-26 52.93 53.40 52.80 53.39 197100
2006-10-27 53.38 53.56 52.72 52.88 213800
2006-10-30 52.83 53.08 52.52 53.02 179700
2006-10-31 53.25 53.45 52.37 52.90 297500
2006-11-01 52.99 53.22 52.38 52.45 193100
2006-11-02 51.50 51.51 49.20 50.18 986700
2006-11-03 50.16 50.17 48.60 49.31 429400
2006-11-06 49.70 50.07 49.23 49.23 776100
2006-11-07 49.24 49.35 48.60 48.61 456700
2006-11-08 48.37 48.83 48.37 48.58 331000
2006-11-09 48.52 48.83 48.24 48.81 289600
2006-11-10 48.78 48.94 48.59 48.71 270500
2006-11-13 48.84 48.97 48.31 48.52 332400
2006-11-14 48.65 48.96 48.29 48.87 487200
2006-11-15 48.98 48.98 48.67 48.84 216300
2006-11-16 49.00 49.51 48.89 49.51 417700
2006-11-17 49.51 49.67 49.25 49.67 463300
2006-11-20 50.25 53.99 50.25 52.18 1142100
2006-11-21 52.26 53.88 52.12 53.78 918500
2006-11-22 53.95 54.58 53.72 54.50 538200
2006-11-24 54.51 55.00 54.49 54.77 173900
2006-11-27 54.75 54.86 54.20 54.24 1071300
2006-11-28 54.24 54.37 54.00 54.19 1011200
2006-11-29 54.29 54.92 54.16 54.70 521600
2006-11-30 54.61 55.19 54.49 54.64 1289400
2006-12-01 54.64 55.19 54.31 54.78 718000
2006-12-04 54.98 55.37 54.77 55.10 525500
2006-12-05 55.29 55.30 54.24 54.37 574100
2006-12-06 54.28 54.38 53.65 53.87 671100
2006-12-07 54.02 54.09 53.15 53.37 445900
2006-12-08 53.12 53.48 53.06 53.28 443700
2006-12-11 53.28 53.87 52.92 53.75 772500
2006-12-12 53.65 53.83 53.28 53.36 381300
2006-12-13 53.48 53.67 52.75 52.88 303900
2006-12-14 52.98 53.00 52.22 52.51 401900
2006-12-15 52.69 52.70 52.09 52.10 266200
2006-12-18 52.13 52.15 51.49 51.62 172800
2006-12-19 51.41 51.46 50.42 50.95 324800
2006-12-20 50.95 50.95 50.41 50.86 456000
2006-12-21 51.10 51.29 50.39 50.54 386600
2006-12-22 50.54 50.55 49.74 50.01 189000
2006-12-26 50.01 50.53 50.01 50.37 173200
2006-12-27 50.43 50.85 50.43 50.75 242600
2006-12-28 50.65 51.29 50.48 51.09 124900
2006-12-29 51.09 51.47 50.88 51.00 204400
2007-01-03 50.70 51.04 50.02 50.38 386600
2007-01-04 50.43 50.69 49.96 50.55 401400
2007-01-05 50.35 50.40 50.00 50.25 466200
2007-01-08 50.18 50.18 49.82 50.04 212400
2007-01-09 50.12 51.03 50.05 51.00 267500
2007-01-10 50.90 51.26 50.53 51.15 209400
2007-01-11 51.31 52.18 51.20 51.79 276300
2007-01-12 51.95 52.30 51.73 52.00 360500
2007-01-16 52.50 52.68 52.19 52.62 287800
2007-01-17 52.37 52.83 52.13 52.63 389900
2007-01-18 52.48 53.19 52.25 53.01 540500
2007-01-19 53.01 53.60 52.81 53.51 479800
2007-01-22 53.69 53.70 53.04 53.37 301400
2007-01-23 53.25 53.82 53.22 53.76 373800
2007-01-24 53.81 54.66 53.74 54.66 228600
2007-01-25 54.66 56.02 54.61 55.87 1087500
2007-01-26 56.12 56.12 55.57 56.01 403100
2007-01-29 56.10 56.52 55.86 56.28 446100
2007-01-30 56.51 56.51 55.75 55.97 656200
2007-01-31 55.97 56.04 55.30 55.64 611600
2007-02-01 55.65 55.98 55.45 55.93 383400
2007-02-02 54.67 54.85 54.49 54.68 1611000
2007-02-05 54.68 55.10 54.57 55.10 849800
2007-02-06 55.05 55.10 54.68 55.08 1076700
2007-02-07 55.08 55.46 54.69 55.28 1461200
2007-02-08 55.15 55.51 54.83 55.05 714400
2007-02-09 55.05 55.21 53.16 54.25 1037400
2007-02-12 54.22 54.22 51.93 53.28 524342
2007-02-13 53.40 54.07 52.81 53.89 562801
2007-02-14 53.90 54.07 53.02 53.56 542600
2007-02-15 53.70 54.83 53.68 54.34 379500
2007-02-16 54.34 54.48 53.37 54.13 269500
2007-02-20 53.98 54.56 53.51 54.48 287800
2007-02-21 54.49 54.49 53.57 54.06 183600
2007-02-22 54.60 54.89 54.04 54.42 432500
2007-02-23 54.50 54.63 53.02 53.10 561200
2007-02-26 53.10 53.23 51.62 52.55 681808
2007-02-27 51.75 52.16 50.87 51.37 553000
2007-02-28 51.64 52.25 51.35 51.68 525300
2007-03-01 51.68 52.37 50.51 51.73 640401
2007-03-02 51.73 51.73 50.36 50.50 379500
2007-03-05 50.12 50.35 48.45 48.46 590800
2007-03-06 48.79 50.26 48.79 49.73 683700
2007-03-07 49.60 49.63 48.53 48.61 452000
2007-03-08 49.01 49.67 49.01 49.30 564000
2007-03-09 49.56 50.09 49.37 49.93 393800
2007-03-12 49.93 50.47 49.77 50.18 393000
2007-03-13 49.92 49.92 48.61 48.68 351800
2007-03-14 48.61 48.98 47.90 48.83 429500
2007-03-15 48.83 49.37 48.55 48.90 805800
2007-03-16 48.90 48.90 48.01 48.39 573000
2007-03-19 48.60 49.00 48.48 48.80 367200
2007-03-20 48.08 48.72 47.69 48.67 704400
2007-03-21 48.71 49.11 48.20 49.11 464800
2007-03-22 49.97 49.97 49.08 49.35 338700
2007-03-23 49.23 49.74 49.23 49.37 261800
2007-03-26 49.43 49.53 48.19 48.34 417700
2007-03-27 48.12 48.19 47.58 47.80 346500
2007-03-28 47.56 47.83 46.89 47.41 445400
2007-03-29 47.72 47.93 47.16 47.34 408300
2007-03-30 47.34 47.71 47.17 47.63 582100
2007-04-02 46.90 47.46 46.89 47.39 499700
2007-04-03 47.49 47.63 47.31 47.50 593100
2007-04-04 47.54 47.90 47.12 47.89 553200
2007-04-05 48.02 48.24 47.76 47.78 283600
2007-04-09 47.79 48.31 47.72 48.20 360200
2007-04-10 48.30 48.68 48.26 48.52 371700
2007-04-11 48.60 48.65 47.78 48.02 273100
2007-04-12 47.94 47.94 47.53 47.74 226100
2007-04-13 47.70 48.07 47.41 47.89 359800
2007-04-16 48.14 48.36 47.85 48.04 404500
2007-04-17 48.01 48.88 47.96 48.80 511700
2007-04-18 48.71 48.88 48.52 48.63 419900
2007-04-19 48.26 48.69 48.07 48.62 532000
2007-04-20 48.87 49.35 48.87 49.10 577900
2007-04-23 50.30 50.83 49.87 50.24 756900
2007-04-24 50.41 50.49 50.04 50.05 333600
2007-04-25 50.21 50.44 49.55 49.90 277900
2007-04-26 49.80 50.24 49.68 50.03 146500
2007-04-27 50.00 50.23 49.81 50.05 287200
2007-04-30 50.20 50.23 48.87 48.97 386000
2007-05-01 48.97 49.12 48.11 48.46 428389
2007-05-02 48.25 48.61 47.34 48.40 421300
2007-05-03 48.60 48.76 47.75 48.70 457800
2007-05-04 48.70 48.70 47.31 47.48 496700
2007-05-07 47.55 47.81 47.11 47.72 291800
2007-05-08 47.73 48.31 47.54 48.02 489300
2007-05-09 48.03 49.22 47.91 48.66 374600
2007-05-10 48.51 48.51 48.12 48.28 323900
2007-05-11 48.83 49.07 48.35 48.70 162900
2007-05-14 48.69 48.92 47.95 48.13 292300
2007-05-15 48.05 48.29 47.15 47.25 277000
2007-05-16 47.35 47.35 46.36 46.87 258600
2007-05-17 46.69 46.76 46.01 46.14 428000
2007-05-18 46.11 46.24 45.14 45.41 414740
2007-05-21 45.40 46.49 45.33 45.87 347600
2007-05-22 45.98 46.46 45.71 46.09 797000
2007-05-23 46.25 46.68 45.71 45.77 259500
2007-05-24 45.78 45.98 45.02 45.39 710100
2007-05-25 45.63 46.30 45.45 45.63 326300
2007-05-29 46.38 47.93 46.15 47.29 355600
2007-05-30 47.24 48.18 47.23 48.18 530300
2007-05-31 48.30 48.37 47.89 48.29 488600
2007-06-01 48.40 48.46 47.95 48.10 483300
2007-06-04 47.97 48.44 47.85 48.30 325700
2007-06-05 48.11 48.16 47.28 47.31 461300
2007-06-06 47.06 47.42 46.77 46.87 357900
2007-06-07 46.70 46.70 45.50 45.65 741600
2007-06-08 45.68 45.95 45.20 45.76 603200
2007-06-11 45.61 45.77 45.06 45.16 407300
2007-06-12 44.89 44.99 44.27 44.27 348900
2007-06-13 44.49 45.01 44.39 44.78 547200
2007-06-14 44.85 44.93 44.07 44.22 396100
2007-06-15 44.62 44.71 44.14 44.24 449500
2007-06-18 44.31 44.40 43.58 43.89 769300
2007-06-19 43.81 44.00 43.38 43.91 658400
2007-06-20 43.91 43.92 43.07 43.17 452600
2007-06-21 43.05 43.41 42.33 43.31 646200
2007-06-22 43.31 43.62 43.19 43.45 812600
2007-06-25 43.58 44.08 42.88 43.08 1051900
2007-06-26 43.25 43.61 42.82 43.20 718500
2007-06-27 42.95 44.38 42.89 44.35 612100
2007-06-28 44.45 44.79 43.85 43.91 530800
2007-06-29 44.14 44.46 43.12 43.49 1248800
2007-07-02 43.50 44.08 43.08 44.07 500393
2007-07-03 44.22 44.25 43.68 43.90 264900
2007-07-05 44.14 44.78 44.09 44.44 752600
2007-07-06 44.55 44.98 44.01 44.81 437200
2007-07-09 44.57 44.95 44.03 44.38 299400
2007-07-10 43.76 44.03 43.13 43.24 371300
2007-07-11 43.16 43.41 42.62 43.17 423200
2007-07-12 43.25 43.88 43.03 43.66 385700
2007-07-13 43.52 43.88 43.35 43.76 277000
2007-07-16 43.72 44.08 43.24 43.27 292400
2007-07-17 43.35 43.40 42.47 42.93 562000
2007-07-18 42.70 43.29 42.30 42.96 487400
2007-07-19 43.25 43.78 43.06 43.43 368300
2007-07-20 43.36 43.48 42.69 43.04 479400
2007-07-23 43.46 43.50 42.30 42.47 489300
2007-07-24 42.25 42.25 40.69 40.98 503700
2007-07-25 41.43 41.82 40.55 40.69 614700
2007-07-26 40.21 40.49 39.07 40.05 677500
2007-07-27 39.18 40.55 39.18 39.29 590600
2007-07-30 39.40 39.61 38.62 39.35 550200
2007-07-31 39.68 40.39 38.44 38.60 831600
2007-08-01 38.70 39.25 37.75 39.04 831000
2007-08-02 39.04 40.40 39.04 39.82 723200
2007-08-03 40.20 40.29 38.68 38.73 517700
2007-08-06 38.19 39.50 37.60 39.24 557200
2007-08-07 39.14 39.53 38.20 38.93 519200
2007-08-08 38.93 40.72 38.93 40.72 885000
2007-08-09 40.45 41.22 39.89 40.15 885200
2007-08-10 39.16 39.76 38.38 39.14 587000
2007-08-13 39.55 39.80 38.96 39.40 561300
2007-08-14 39.26 39.49 37.85 37.85 544800
2007-08-15 37.81 38.86 37.20 37.28 753800
2007-08-16 36.80 39.71 36.80 39.16 1058500
2007-08-17 40.00 40.99 38.92 40.78 1139100
2007-08-20 40.73 42.41 40.67 41.38 770600
2007-08-21 41.25 42.37 40.83 42.20 535000
2007-08-22 42.50 43.40 42.50 42.96 815100
2007-08-23 43.18 43.58 41.74 41.95 607100
2007-08-24 41.78 42.08 41.08 41.59 348700
2007-08-27 41.69 41.77 40.48 40.57 286700
2007-08-28 40.40 40.44 39.61 39.63 439100
2007-08-29 39.79 40.33 39.68 40.28 451700
2007-08-30 39.88 40.75 39.79 40.41 411400
2007-08-31 40.41 42.20 40.41 41.76 663600
2007-09-04 41.55 42.41 41.38 42.08 263400
2007-09-05 41.80 41.80 41.01 41.30 433700
2007-09-06 41.48 41.80 41.00 41.70 435900
2007-09-07 41.20 41.20 40.46 40.71 408700
2007-09-10 40.73 41.04 39.93 40.04 527400
2007-09-11 40.12 40.56 40.04 40.51 378900
2007-09-12 40.48 40.48 39.85 40.15 370200
2007-09-13 40.48 41.61 39.95 41.31 356400
2007-09-14 41.00 41.97 40.80 41.83 490900
2007-09-17 41.42 41.97 41.33 41.63 179100
2007-09-18 41.85 42.78 41.70 42.44 1381000
2007-09-19 42.74 43.58 42.34 42.39 651300
2007-09-20 42.39 42.39 41.49 41.63 1076600
2007-09-21 41.63 41.81 40.72 41.00 2166700
2007-09-24 41.15 41.37 40.94 41.37 441800
2007-09-25 41.03 41.12 40.69 41.01 436500
2007-09-26 41.20 41.53 40.93 41.25 405700
2007-09-27 41.31 41.68 41.19 41.48 253900
2007-09-28 41.50 41.50 40.97 41.10 1261000
2007-10-01 40.57 41.06 40.31 41.01 740200
2007-10-02 40.80 41.42 40.72 41.42 687000
2007-10-03 41.09 41.78 41.00 41.69 675400
2007-10-04 41.89 42.98 41.80 42.87 729500
2007-10-05 43.20 44.31 43.02 44.23 741800
2007-10-08 43.99 46.51 43.69 43.98 684700
2007-10-09 44.12 44.13 43.40 43.84 457300
2007-10-10 44.01 44.13 43.17 43.94 464600
2007-10-11 44.15 44.28 43.58 43.76 525000
2007-10-12 44.00 44.42 43.61 43.73 401400
2007-10-15 43.95 43.95 42.33 42.66 400200
2007-10-16 42.74 42.75 42.20 42.30 540800
2007-10-17 42.46 42.53 41.24 42.13 331700
2007-10-18 41.90 42.77 41.30 42.06 179200
2007-10-19 41.99 42.05 39.72 40.00 1081600
2007-10-22 39.75 40.47 39.41 40.17 594300
2007-10-23 40.47 40.63 39.71 40.37 456400
2007-10-24 40.24 40.24 38.85 39.52 559400
2007-10-25 39.78 40.03 38.98 39.60 593400
2007-10-26 40.23 42.12 39.58 39.97 536800
2007-10-29 40.00 40.14 38.70 38.92 477600
2007-10-30 38.65 39.25 38.60 38.79 309500
2007-10-31 38.86 40.00 38.74 39.59 699800
2007-11-01 39.00 39.14 37.55 37.99 864800
2007-11-02 38.05 38.63 37.26 37.64 1325200
2007-11-05 37.22 37.78 36.95 37.34 927600
2007-11-06 37.35 37.88 37.16 37.82 1097600
2007-11-07 37.74 37.74 36.10 36.10 875450
2007-11-08 36.41 36.41 35.32 35.69 1127958
2007-11-09 35.35 36.36 35.00 35.85 923000
2007-11-12 35.70 36.88 35.56 36.04 503600
2007-11-13 36.31 37.83 36.31 37.72 791465
2007-11-14 37.79 38.25 37.37 37.50 1063600
2007-11-15 37.24 38.07 36.58 37.34 1073100
2007-11-16 37.53 37.53 36.61 37.00 1567300
2007-11-19 36.66 36.83 36.00 36.50 1055145
2007-11-20 36.42 37.28 35.03 35.56 959401
2007-11-21 35.15 35.50 34.87 35.19 758800
2007-11-23 35.50 36.10 35.40 35.73 365200
2007-11-26 35.79 35.79 33.84 33.93 856000
2007-11-27 34.16 35.23 33.90 34.60 1080250
2007-11-28 35.21 35.85 34.82 35.53 759387
2007-11-29 35.31 35.69 34.73 35.52 501610
2007-11-30 35.87 36.54 35.40 35.69 853210
2007-12-03 35.36 35.58 35.00 35.04 736601
2007-12-04 34.71 34.86 33.93 33.93 571400
2007-12-05 34.43 35.02 34.16 34.97 527800
2007-12-06 34.82 35.94 34.75 35.94 481500
2007-12-07 36.09 36.65 35.70 36.26 475456
2007-12-10 36.43 36.98 36.05 36.70 344189
2007-12-11 36.86 36.86 34.51 34.51 878827
2007-12-12 35.72 35.80 33.87 34.14 777370
2007-12-13 33.88 34.19 33.05 33.50 783427
2007-12-14 33.16 33.89 32.64 32.74 653100
2007-12-17 32.65 32.65 31.84 31.99 575700
2007-12-18 31.39 32.00 30.41 31.38 1097200
2007-12-19 31.25 32.76 31.15 32.53 1350239
2007-12-20 32.75 33.16 32.64 33.16 773500
2007-12-21 33.51 33.91 33.13 33.85 732300
2007-12-24 33.68 35.48 33.68 35.40 317000
2007-12-26 35.41 35.56 34.90 34.96 544200
2007-12-27 35.04 35.21 34.09 34.15 593126
2007-12-28 34.36 34.43 33.10 33.76 501981
2007-12-31 33.65 34.63 33.44 34.00 797755
2008-01-02 33.80 33.94 32.97 33.34 908884
2008-01-03 33.33 33.51 31.72 31.73 706350
2008-01-04 31.39 31.39 30.65 30.85 870396
2008-01-07 30.93 31.25 30.29 30.91 1030824
2008-01-08 31.13 32.12 29.98 29.98 748954
2008-01-09 30.24 30.59 28.90 30.48 851587
2008-01-10 30.32 31.30 29.82 30.61 1107186
2008-01-11 30.25 31.01 29.67 30.04 1218300
2008-01-14 30.12 30.52 29.44 29.94 630705
2008-01-15 29.67 29.67 29.02 29.21 691857
2008-01-16 29.14 30.08 29.00 29.85 1280915
2008-01-17 29.76 30.06 29.11 29.49 880759
2008-01-18 29.66 30.25 28.71 29.30 1253326
2008-01-22 28.44 30.79 28.28 30.65 1127561
2008-01-23 29.84 34.24 29.84 33.69 2762284
2008-01-24 34.17 34.29 33.14 33.65 1266762
2008-01-25 33.88 34.59 32.90 33.08 896478
2008-01-28 33.14 34.59 32.62 34.59 770903
2008-01-29 34.60 35.23 33.79 34.79 735500
2008-01-30 34.49 35.81 34.23 34.68 1389039
2008-01-31 33.90 35.78 33.75 35.47 932762
2008-02-01 35.64 36.50 35.20 36.44 704095
2008-02-04 36.50 37.22 35.86 36.73 1529680
2008-02-05 36.00 36.68 35.13 35.13 1372286
2008-02-06 35.22 35.53 33.94 34.00 1313724
2008-02-07 33.85 34.91 33.38 34.72 1054775
2008-02-08 34.52 34.75 33.36 33.67 623852
2008-02-11 33.63 33.90 32.89 33.60 679334
2008-02-12 33.54 35.24 33.45 34.86 751276
2008-02-13 35.36 35.82 34.23 35.02 768838
2008-02-14 35.30 36.22 33.83 34.53 955106
2008-02-15 34.33 35.17 34.06 35.17 458876
2008-02-19 35.61 35.67 34.07 34.40 503500
2008-02-20 34.13 35.08 33.94 35.07 447400
2008-02-21 35.33 35.62 34.15 34.24 980707
2008-02-22 34.30 34.91 33.52 34.91 652057
2008-02-25 34.91 35.85 34.20 35.85 1128272
2008-02-26 35.60 36.37 35.48 36.17 646038
2008-02-27 35.94 36.42 35.61 35.82 404600
2008-02-28 35.49 35.74 34.83 34.83 572500
2008-02-29 34.53 35.24 34.33 34.49 619200
2008-03-03 34.60 34.86 33.74 34.67 750776
2008-03-04 34.50 35.26 34.04 35.02 830105
2008-03-05 35.02 36.00 34.87 35.74 963727
2008-03-06 35.53 35.61 34.05 34.07 800595
2008-03-07 33.65 34.97 33.50 34.74 631394
2008-03-10 34.85 35.05 34.19 34.24 486400
2008-03-11 35.00 36.20 34.62 36.15 695808
2008-03-12 36.14 36.88 35.41 35.41 506286
2008-03-13 35.03 36.46 34.30 35.95 926905
2008-03-14 35.95 36.33 34.46 35.60 1331216
2008-03-17 34.77 36.09 34.77 35.60 894163
2008-03-18 35.99 36.59 35.11 36.57 1009593
2008-03-19 36.75 36.99 35.62 35.63 813813
2008-03-20 35.55 36.93 35.47 36.71 1084615
2008-03-24 36.92 37.30 36.74 36.86 815637
2008-03-25 37.00 37.43 36.37 37.05 1430480
2008-03-26 36.90 36.94 36.24 36.35 579211
2008-03-27 36.35 37.25 35.86 35.86 1057968
2008-03-28 35.70 35.91 34.80 34.90 1122280
2008-03-31 35.04 36.53 34.86 35.71 949925
2008-04-01 35.51 37.80 35.49 37.66 1416469
2008-04-02 37.52 38.16 37.46 38.00 1071176
2008-04-03 37.77 39.59 37.46 39.44 960805
2008-04-04 39.44 39.81 38.86 39.19 839038
2008-04-07 39.33 39.34 38.67 38.90 489846
2008-04-08 38.50 38.82 38.12 38.25 770627
2008-04-09 38.43 38.69 37.27 37.28 751453
2008-04-10 37.14 38.22 37.07 37.74 1202300
2008-04-11 37.27 37.96 37.09 37.47 380145
2008-04-14 37.54 38.00 37.47 37.50 330796
2008-04-15 37.75 37.92 37.36 37.76 894196
2008-04-16 38.00 38.74 37.83 38.69 1034710
2008-04-17 38.54 39.27 38.36 39.10 400842
2008-04-18 39.60 39.81 38.66 38.85 464540
2008-04-21 38.59 38.70 38.33 38.43 378246
2008-04-22 38.29 38.69 38.08 38.59 390397
2008-04-23 38.68 39.67 38.43 39.50 512263
2008-04-24 38.24 39.94 37.84 39.94 720005
2008-04-25 39.96 40.56 39.79 40.48 540097
2008-04-28 40.56 40.56 39.87 40.17 371836
2008-04-29 39.96 40.05 39.19 39.69 335919
2008-04-30 39.57 39.87 38.75 39.02 650136
2008-05-01 39.17 39.55 38.10 39.20 1185713
2008-05-02 37.50 40.00 37.50 39.08 813779
2008-05-05 38.07 38.44 37.75 38.26 771790
2008-05-06 38.00 38.77 37.79 38.50 821171
2008-05-07 38.41 38.77 37.86 37.95 479133
2008-05-08 38.16 38.22 37.77 38.03 676840
2008-05-09 37.86 38.24 37.82 38.00 975765
2008-05-12 38.20 38.35 37.88 38.35 1008735
2008-05-13 38.29 38.36 37.92 38.11 616357
2008-05-14 38.21 38.85 37.99 38.48 744309
2008-05-15 38.46 39.08 38.46 39.08 654157
2008-05-16 39.21 39.21 38.57 38.97 485399
2008-05-19 39.02 39.10 38.73 38.86 331259
2008-05-20 38.81 39.03 38.30 38.51 337424
2008-05-21 38.68 39.13 37.54 37.54 546144
2008-05-22 37.54 37.93 37.18 37.31 418844
2008-05-23 37.08 37.42 36.94 37.15 324102
2008-05-27 37.26 38.15 37.26 37.94 469848
2008-05-28 37.87 38.29 37.85 37.98 290351
2008-05-29 37.90 38.43 37.90 38.41 405545
2008-05-30 38.40 38.69 37.92 38.64 735955
2008-06-02 38.40 38.55 37.64 38.00 632573
2008-06-03 38.26 38.45 37.80 38.26 459604
2008-06-04 38.34 39.28 38.07 38.72 785943
2008-06-05 38.97 39.72 38.83 39.72 567834
2008-06-06 39.16 39.34 38.21 38.21 641543
2008-06-09 38.47 38.61 37.07 37.07 458832
2008-06-10 36.87 36.96 36.25 36.58 1242916
2008-06-11 36.44 36.47 35.61 35.68 820651
2008-06-12 36.04 36.35 35.38 35.95 1030872
2008-06-13 36.13 36.96 35.80 36.94 388049
2008-06-16 36.60 37.12 36.51 37.03 798196
2008-06-17 37.21 37.22 36.09 36.11 353302
2008-06-18 35.86 36.09 35.26 35.54 394209
2008-06-19 35.48 36.54 35.31 36.54 397784
2008-06-20 36.25 36.46 35.48 36.02 770671
2008-06-23 36.32 36.58 35.33 35.37 548751
2008-06-24 35.23 36.04 34.73 35.51 375086
2008-06-25 35.67 36.48 35.50 35.87 628201
2008-06-26 35.39 35.93 34.62 34.76 673309
2008-06-27 34.63 34.95 34.00 34.51 522189
2008-06-30 34.35 34.97 33.67 34.17 603601
2008-07-01 33.54 34.17 33.13 34.16 693749
2008-07-02 34.25 34.39 33.64 33.64 577734
2008-07-03 33.95 34.05 33.23 33.23 512427
2008-07-07 33.48 33.48 32.42 32.76 1014058
2008-07-08 32.82 35.45 32.43 35.00 1152764
2008-07-09 34.94 35.04 32.34 32.57 736786
2008-07-10 32.69 34.26 32.41 33.98 751816
2008-07-11 33.40 35.46 33.25 34.29 1012520
2008-07-14 35.12 35.12 33.04 33.09 881436
2008-07-15 32.68 34.00 32.19 32.91 840509
2008-07-16 32.91 35.65 32.54 35.65 828796
2008-07-17 35.47 36.38 34.63 36.15 1044948
2008-07-18 36.27 36.32 35.30 36.27 651037
2008-07-21 36.57 36.77 35.31 36.77 777140
2008-07-22 36.31 38.42 35.99 38.42 1036734
2008-07-23 38.26 39.57 37.67 39.20 1287605
2008-07-24 39.01 39.19 36.68 36.83 1038025
2008-07-25 36.76 38.01 36.52 37.67 625139
2008-07-28 37.34 38.41 36.65 36.78 609521
2008-07-29 37.06 39.26 36.77 38.80 1142698
2008-07-30 39.54 39.54 37.23 38.80 877163
2008-07-31 39.25 39.80 37.77 38.38 1136990
2008-08-01 38.43 39.33 37.75 39.07 952687
2008-08-04 39.43 40.00 38.95 39.44 1393559
2008-08-05 39.89 41.77 39.46 41.61 1040317
2008-08-06 41.20 41.96 40.89 41.66 852419
2008-08-07 40.48 41.65 40.44 40.66 876379
2008-08-08 39.91 42.38 39.91 41.80 1299001
2008-08-11 41.45 43.00 41.28 42.50 838030
2008-08-12 41.66 42.48 40.81 41.44 750563
2008-08-13 40.60 41.52 40.23 40.39 1009627
2008-08-14 39.45 41.08 39.45 40.89 1084901
2008-08-15 41.22 41.41 40.38 40.62 1100517
2008-08-18 41.34 41.34 39.30 39.51 1114212
2008-08-19 39.44 39.44 38.53 38.58 1190789
2008-08-20 38.65 38.87 38.21 38.66 964542
2008-08-21 37.58 38.70 37.58 38.20 651100
2008-08-22 38.27 40.06 38.27 39.78 551077
2008-08-25 39.35 39.35 38.43 38.52 426655
2008-08-26 38.64 39.29 38.34 39.14 620131
2008-08-27 39.10 39.72 38.94 39.41 337589
2008-08-28 38.57 40.68 38.57 40.68 547586
2008-08-29 40.30 40.87 39.84 40.42 502398
2008-09-02 40.97 41.65 40.00 40.68 457513
2008-09-03 40.54 41.83 40.39 41.71 642859
2008-09-04 41.71 41.71 40.23 40.31 701839
2008-09-05 39.93 40.28 39.29 40.20 680259
2008-09-08 42.81 42.81 40.72 41.79 1197082
2008-09-09 41.52 42.03 40.16 40.63 1054668
2008-09-10 41.23 41.23 39.35 40.56 550747
2008-09-11 39.75 41.38 39.47 41.12 1248113
2008-09-12 40.71 41.76 40.53 41.76 710387
2008-09-15 39.68 40.20 37.69 37.69 1712550
2008-09-16 37.29 38.99 37.11 38.89 1694086
2008-09-17 38.14 38.94 35.04 35.64 1943460
2008-09-18 34.26 37.97 31.00 37.67 3128474
2008-09-19 42.00 42.25 35.91 39.87 2260935
2008-09-22 39.10 39.33 34.49 34.73 1156836
2008-09-23 33.08 36.32 33.08 35.72 1057228
2008-09-24 35.15 36.49 33.03 34.17 1573002
2008-09-25 34.24 35.05 33.93 34.78 1020042
2008-09-26 33.79 36.22 33.73 35.69 772115
2008-09-29 35.22 35.22 31.45 32.20 895147
2008-09-30 33.05 34.40 32.30 33.87 1332126
2008-10-01 32.99 33.31 32.62 33.09 1543225
2008-10-02 32.58 33.07 31.31 31.52 1211816
2008-10-03 32.03 32.50 29.11 29.21 1167574
2008-10-06 28.65 29.38 27.15 29.25 1843420
2008-10-07 29.44 29.86 26.89 26.98 1648724
2008-10-08 27.33 29.38 25.48 26.79 1912124
2008-10-09 27.31 27.95 24.25 24.25 1980566
2008-10-10 24.15 30.00 22.70 30.00 3260393
2008-10-13 30.20 30.52 26.71 29.17 1230759
2008-10-14 29.75 30.59 24.93 27.31 1562929
2008-10-15 26.56 27.67 22.89 23.61 1580112
2008-10-16 23.77 24.30 22.01 23.87 2178270
2008-10-17 23.15 24.42 22.94 23.14 1443684
2008-10-20 23.25 23.69 22.35 23.36 1253038
2008-10-21 23.24 24.15 22.38 22.52 1144322
2008-10-22 21.89 22.30 20.09 20.64 1519316
2008-10-23 20.77 21.46 18.42 20.20 2041656
2008-10-24 19.05 20.18 18.43 19.20 1231401
2008-10-27 19.58 20.35 17.59 17.69 1914551
2008-10-28 18.15 19.78 17.00 19.77 3829921
2008-10-29 20.21 20.67 18.62 19.45 1844078
2008-10-30 19.25 20.53 18.90 20.50 1127279
2008-10-31 20.48 22.75 19.80 22.72 1458418
2008-11-03 22.69 23.10 22.16 22.45 1186284
2008-11-04 22.45 24.20 22.23 24.15 1218735
2008-11-05 23.49 23.82 21.87 22.02 1395273
2008-11-06 20.77 22.16 20.10 21.28 1116908
2008-11-07 22.14 23.47 20.83 23.47 1163560
2008-11-10 23.80 23.80 20.67 20.97 1384628
2008-11-11 20.16 21.47 19.87 20.73 923821
2008-11-12 20.22 20.50 19.24 19.35 1201357
2008-11-13 19.55 22.71 18.55 22.48 1921961
2008-11-14 21.95 21.97 19.29 19.45 1422473
2008-11-17 19.37 19.95 18.59 18.59 1356916
2008-11-18 18.67 19.91 17.98 19.28 1711825
2008-11-19 18.83 19.06 16.00 16.30 2210663
2008-11-20 16.34 16.82 14.04 14.25 2660849
2008-11-21 14.65 16.05 13.15 15.24 3427611
2008-11-24 15.55 18.23 15.14 17.85 2859483
2008-11-25 18.13 19.25 17.08 19.07 2751669
2008-11-26 18.19 19.24 17.51 19.00 2020750
2008-11-28 18.99 19.22 18.49 18.97 1125287
2008-12-01 18.73 18.73 14.25 14.68 2376649
2008-12-02 14.96 18.16 14.95 17.93 2978484
2008-12-03 17.16 19.33 16.57 19.23 2356434
2008-12-04 18.63 19.60 17.58 18.00 2952201
2008-12-05 17.83 19.76 17.31 19.57 2644555
2008-12-08 19.96 22.37 19.60 22.06 2122705
2008-12-09 21.84 21.93 19.35 19.70 2258000
2008-12-10 19.89 21.84 19.69 21.64 1497260
2008-12-11 21.01 21.36 18.11 18.22 2636744
2008-12-12 18.12 21.17 17.19 21.17 2546352
2008-12-15 20.72 21.06 18.97 19.92 1382859
2008-12-16 20.62 23.45 19.90 23.30 2651995
2008-12-17 22.66 25.46 21.70 24.02 1906272
2008-12-18 23.92 24.80 20.96 21.30 1876734
2008-12-19 22.09 23.15 21.10 23.01 1821641
2008-12-22 23.01 23.25 21.47 22.21 2147682
2008-12-23 21.95 23.61 21.95 22.99 1306707
2008-12-24 23.01 23.23 22.54 22.97 469827
2008-12-26 22.98 23.68 22.74 23.52 436088
2008-12-29 23.31 23.31 21.43 21.74 1194662
2008-12-30 22.22 23.19 21.83 23.17 847705
2008-12-31 23.18 25.01 23.04 24.50 1497702
2009-01-02 23.99 23.99 22.56 22.89 1451238
2009-01-05 22.86 23.48 22.06 22.26 1538490
2009-01-06 22.60 23.70 21.84 23.28 1737493
2009-01-07 22.88 23.60 22.09 22.33 984803
2009-01-08 22.00 23.11 21.87 22.68 1020701
2009-01-09 22.78 23.02 22.21 22.39 1682425
2009-01-12 22.27 22.39 20.30 20.80 1349392
2009-01-13 20.90 21.75 20.44 21.40 1377580
2009-01-14 20.64 20.97 19.81 20.40 1315472
2009-01-15 20.46 22.14 19.39 21.38 1259606
2009-01-16 21.69 22.99 20.92 22.69 1666969
2009-01-20 22.36 22.36 19.16 19.40 1792470
2009-01-21 19.73 22.28 19.32 22.17 1784949
2009-01-22 21.84 21.84 20.33 20.61 1702393
2009-01-23 20.27 21.54 19.95 21.52 1103954
2009-01-26 21.50 21.83 20.62 21.26 962388
2009-01-27 21.32 21.85 20.75 21.42 1387794
2009-01-28 22.08 23.67 21.64 23.44 2107242
2009-01-29 23.07 23.07 21.16 21.30 1759230
2009-01-30 21.48 22.03 19.96 20.32 1807357
2009-02-02 20.13 21.15 19.78 21.02 1188090
2009-02-03 20.99 21.35 20.35 20.60 2074682
2009-02-04 20.69 21.04 19.81 20.03 1229994
2009-02-05 19.79 20.58 18.83 19.89 1278608
2009-02-06 19.91 22.05 19.87 21.91 1234180
2009-02-09 21.95 22.08 21.35 22.05 791334
2009-02-10 21.55 21.96 19.96 20.05 1638027
2009-02-11 20.48 20.73 19.16 20.27 1817800
2009-02-12 19.20 21.05 19.16 20.73 2178207
2009-02-13 20.27 20.57 19.21 19.60 1729849
2009-02-17 18.99 19.03 18.04 18.24 2163298
2009-02-18 18.41 18.67 17.09 17.96 2771589
2009-02-19 18.24 18.82 17.54 17.73 2356709
2009-02-20 16.96 19.51 16.96 19.23 2540738
2009-02-23 19.72 19.89 17.78 17.90 2172834
2009-02-24 18.13 19.44 17.68 19.37 2175584
2009-02-25 19.12 19.74 18.00 18.82 1739360
2009-02-26 18.78 19.30 17.34 17.48 2290264
2009-02-27 16.85 18.04 16.85 17.08 2177238
2009-03-02 16.68 16.92 15.73 15.95 2483724
2009-03-03 16.61 16.75 15.15 15.99 2273279
2009-03-04 16.50 17.04 15.73 16.42 2026987
2009-03-05 16.01 16.28 14.78 14.98 2509873
2009-03-06 15.47 15.50 13.73 14.63 2889848
2009-03-09 14.39 14.78 14.14 14.54 1835822
2009-03-10 15.20 16.77 14.88 16.72 3338286
2009-03-11 16.91 17.32 16.19 16.59 2357764
2009-03-12 16.50 18.13 16.10 18.02 2300249
2009-03-13 18.04 18.08 17.01 17.79 1379359
2009-03-16 17.99 18.04 15.91 15.94 1932790
2009-03-17 15.97 17.49 15.53 17.46 2161844
2009-03-18 16.33 19.01 16.22 18.82 3075676
2009-03-19 19.01 19.33 18.15 18.41 2653946
2009-03-20 18.54 18.54 17.01 17.01 3127260
2009-03-23 17.89 20.89 17.46 20.80 3653783
2009-03-24 20.19 20.67 18.81 18.90 2941770
2009-03-25 19.41 19.73 17.30 18.97 2801576
2009-03-26 19.04 20.17 18.50 20.06 2983153
2009-03-27 19.37 20.00 19.18 19.56 2001904
2009-03-30 18.92 19.16 18.24 18.38 2176323
2009-03-31 18.89 20.00 18.56 19.81 3365754
2009-04-01 18.99 19.26 18.30 18.60 2497883
2009-04-02 19.19 20.38 18.71 20.20 3289238
2009-04-03 20.15 22.73 19.54 22.71 3179211
2009-04-06 22.16 22.49 21.03 21.95 2296770
2009-04-07 21.30 21.61 19.99 20.00 2080741
2009-04-08 20.44 20.94 19.91 20.55 1942466
2009-04-09 21.40 23.84 21.29 23.81 2883394
2009-04-13 23.56 24.91 22.87 24.52 2371944
2009-04-14 24.02 24.66 22.76 22.93 3261886
2009-04-15 22.64 24.62 22.42 24.54 2606504
2009-04-16 24.83 27.39 23.59 26.03 3051812
2009-04-17 25.78 26.89 25.20 26.39 2979951
2009-04-20 25.56 25.56 23.38 23.42 3664083
2009-04-21 23.03 25.77 22.68 25.42 4243348
2009-04-22 24.99 26.43 24.40 25.08 3576167
2009-04-23 25.08 25.95 24.38 25.86 2337955
2009-04-24 25.71 28.01 25.41 27.34 2768724
2009-04-27 26.79 27.14 24.67 25.43 2230084
2009-04-28 24.67 26.88 24.67 25.80 1909555
2009-04-29 25.99 27.31 25.90 26.61 2063320
2009-04-30 26.81 27.50 26.30 26.86 1682025
2009-05-01 26.11 26.19 24.50 24.67 12384002
2009-05-04 24.65 26.02 24.50 25.87 4410640
2009-05-05 25.72 25.73 24.69 25.05 1610781
2009-05-06 25.38 25.83 24.75 25.70 2472903
2009-05-07 25.99 26.13 23.21 23.84 2973376
2009-05-08 24.14 26.30 24.09 26.30 3912735
2009-05-11 25.42 25.97 24.58 25.06 2189423
2009-05-12 25.56 25.58 23.83 24.62 1712514
2009-05-13 24.28 24.28 22.18 22.39 2309174
2009-05-14 22.59 23.35 21.68 22.90 2771280
2009-05-15 22.52 22.95 21.18 21.66 2322586
2009-05-18 22.25 24.27 21.90 24.06 2247146
2009-05-19 23.63 24.35 23.16 23.71 1492762
2009-05-20 24.11 25.29 23.76 23.89 3051136
2009-05-21 23.46 24.03 23.17 23.78 1587812
2009-05-22 23.86 24.03 23.11 23.19 1565025
2009-05-26 23.05 25.18 22.65 24.73 1970216
2009-05-27 24.66 24.66 23.55 23.69 1947350
2009-05-28 24.11 24.29 23.00 23.91 1790013
2009-05-29 23.84 24.77 23.37 24.71 2090568
2009-06-01 25.15 26.54 24.75 25.43 1751119
2009-06-02 25.66 25.83 25.07 25.32 1465334
2009-06-03 25.18 25.49 24.80 25.27 1076974
2009-06-04 25.94 26.33 25.17 25.95 1367657
2009-06-05 26.32 26.55 25.51 25.68 1250148
2009-06-08 25.48 25.63 24.81 25.29 936906
2009-06-09 25.33 25.48 24.77 24.92 975160
2009-06-10 25.18 25.21 23.40 23.95 2173211
2009-06-11 24.01 24.19 23.02 23.15 1759479
2009-06-12 23.19 23.67 22.78 23.62 2062401
2009-06-15 23.33 23.33 22.35 22.53 1690694
2009-06-16 22.64 22.96 21.70 22.27 1339927
2009-06-17 22.22 22.84 21.98 22.05 1519246
2009-06-18 22.34 22.34 21.73 21.96 1474916
2009-06-19 22.08 22.39 21.70 22.34 1305774
2009-06-22 22.13 22.22 21.10 21.23 2169102
2009-06-23 21.35 22.21 21.07 21.58 1819233
2009-06-24 21.74 22.31 21.66 22.02 1235295
2009-06-25 22.02 22.24 21.59 22.16 1034048
2009-06-26 22.13 22.35 21.94 22.16 1414743
2009-06-29 22.25 22.73 21.64 22.60 1910632
2009-06-30 22.85 23.06 22.66 22.80 1241575
2009-07-01 23.18 23.41 22.93 23.03 1871861
2009-07-02 22.74 22.90 21.85 21.85 1992216
2009-07-06 21.74 22.96 21.71 22.77 1885824
2009-07-07 22.69 22.69 21.73 21.86 1886338
2009-07-08 22.04 22.22 21.30 21.93 1640513
2009-07-09 22.25 22.34 21.71 21.83 937346
2009-07-10 21.67 21.88 21.13 21.72 675096
2009-07-13 21.93 22.92 21.70 22.87 1351496
2009-07-14 22.76 23.23 22.39 23.07 887559
2009-07-15 23.57 24.06 23.25 23.94 1605196
2009-07-16 23.81 24.77 23.45 24.62 1426102
2009-07-17 24.42 24.86 24.24 24.59 1834129
2009-07-20 24.67 25.63 24.67 25.57 1543274
2009-07-21 25.50 25.63 24.73 25.15 1465570
2009-07-22 24.88 25.62 24.69 25.35 1096657
2009-07-23 25.30 26.96 25.08 26.62 1498118
2009-07-24 26.41 27.15 26.01 27.12 814699
2009-07-27 27.09 27.30 26.79 27.28 913158
2009-07-28 27.06 27.32 26.61 27.09 1463462
2009-07-29 26.84 27.09 26.48 26.87 929920
2009-07-30 27.15 28.27 26.93 27.84 1829815
2009-07-31 27.75 27.97 27.17 27.91 1355521
2009-08-03 28.06 28.49 27.69 28.29 1671954
2009-08-04 27.90 30.01 27.75 30.00 2176095
2009-08-05 29.75 32.08 29.51 31.89 2372474
2009-08-06 32.34 33.47 31.33 31.37 2218340
2009-08-07 32.05 33.20 31.55 32.59 2055859
2009-08-10 32.31 32.31 31.20 31.60 1272631
2009-08-11 31.40 31.47 30.37 31.10 1424624
2009-08-12 31.14 32.44 31.14 31.72 1869554
2009-08-13 31.90 32.33 31.01 31.82 1196908
2009-08-14 31.70 32.13 31.23 31.99 1449003
2009-08-17 31.06 31.27 30.27 30.39 1862722
2009-08-18 30.54 30.87 30.09 30.44 960087
2009-08-19 30.00 30.78 29.65 30.63 940370
2009-08-20 30.76 31.74 30.46 31.66 1235953
2009-08-21 32.02 33.38 32.02 32.49 1140407
2009-08-24 32.58 33.03 32.12 32.27 1129874
2009-08-25 32.58 33.16 32.29 32.68 1044486
2009-08-26 32.62 32.78 32.00 32.37 901264
2009-08-27 32.23 32.79 31.76 32.74 914442
2009-08-28 33.15 33.37 32.30 32.68 1268250
2009-08-31 32.20 32.51 31.73 32.03 1303270
2009-09-01 31.70 32.14 30.25 30.29 1745593
2009-09-02 30.09 30.64 29.82 30.13 1157057
2009-09-03 30.54 31.09 29.85 31.01 955298
2009-09-04 30.93 31.81 30.55 31.71 1250214
2009-09-08 32.23 32.93 32.01 32.92 1345183
2009-09-09 32.99 33.54 32.39 33.48 1341033
2009-09-10 33.34 33.82 32.78 33.76 996711
2009-09-11 33.79 34.08 33.08 33.40 783356
2009-09-14 33.11 35.19 33.05 35.06 982101
2009-09-15 34.92 35.82 34.49 35.12 1404311
2009-09-16 35.47 36.58 35.30 36.40 1222185
2009-09-17 36.37 37.63 35.63 36.26 1131644
2009-09-18 36.52 37.26 35.43 36.44 1238828
2009-09-21 35.68 36.31 35.05 35.12 1580431
2009-09-22 35.54 35.88 35.02 35.72 1820610
2009-09-23 35.84 35.84 33.45 33.57 1879151
2009-09-24 33.89 33.98 31.71 32.09 2144072
2009-09-25 31.90 32.44 31.63 31.83 1376349
2009-09-28 32.18 33.34 31.88 33.25 1143445
2009-09-29 33.42 33.60 32.50 32.88 1031598
2009-09-30 33.04 33.24 32.02 32.33 1783744
2009-10-01 31.95 31.98 30.59 30.60 1440710
2009-10-02 30.02 31.21 30.02 30.29 1175276
2009-10-05 30.63 31.31 30.43 31.23 943982
2009-10-06 31.52 32.09 30.97 31.49 1002667
2009-10-07 31.25 31.64 30.84 31.19 696192
2009-10-08 31.51 32.21 31.39 32.12 1233150
2009-10-09 31.97 32.74 31.66 32.47 984635
2009-10-12 32.83 32.92 32.34 32.59 833830
2009-10-13 32.46 32.66 31.73 32.33 1144600
2009-10-14 32.94 33.56 32.58 33.37 1159137
2009-10-15 32.96 33.33 32.73 33.20 934459
2009-10-16 32.75 32.79 31.92 32.07 859258
2009-10-19 32.09 32.75 31.88 32.72 930114
2009-10-20 32.71 32.87 31.92 32.12 1245201
2009-10-21 32.01 32.86 31.74 31.77 1277381
2009-10-22 31.84 32.67 31.22 32.65 1273557
2009-10-23 32.75 32.86 32.16 32.41 1379258
2009-10-26 32.48 33.15 32.20 32.33 1076088
2009-10-27 32.53 32.71 31.59 31.76 1153933
2009-10-28 31.55 32.03 30.26 30.27 1476875
2009-10-29 31.01 32.05 30.70 31.90 1410996
2009-10-30 31.54 31.88 30.55 30.95 1589437
2009-11-02 31.12 31.88 30.19 31.08 1406002
2009-11-03 30.82 31.16 30.39 31.00 1769062
2009-11-04 31.25 31.47 29.95 30.07 1725286
2009-11-05 30.30 30.60 29.91 30.28 1818144
2009-11-06 30.05 30.29 29.47 29.80 800091
2009-11-09 30.21 31.59 30.00 31.52 1105274
2009-11-10 31.30 31.44 30.58 30.97 593466
2009-11-11 31.43 31.75 31.00 31.69 689764
2009-11-12 31.67 31.73 31.10 31.15 599865
2009-11-13 31.38 31.82 31.24 31.80 556089
2009-11-16 32.18 32.73 32.00 32.31 798528
2009-11-17 32.07 32.59 31.51 31.66 936397
2009-11-18 31.74 32.26 31.56 32.16 714970
2009-11-19 31.73 31.79 31.26 31.29 861762
2009-11-20 31.10 31.15 30.39 30.54 1721677
2009-11-23 31.06 31.42 30.35 30.57 1541521
2009-11-24 30.48 30.56 30.04 30.15 685875
2009-11-25 30.38 30.58 30.14 30.40 574495
2009-11-27 29.48 30.19 29.24 29.47 453066
2009-11-30 29.59 30.86 29.29 30.69 1411103
2009-12-01 31.14 31.74 30.79 31.69 1284321
2009-12-02 31.72 32.62 31.41 32.47 975355
2009-12-03 32.55 33.43 32.48 32.65 1170518
2009-12-04 33.46 34.12 33.16 33.69 1412394
2009-12-07 33.63 33.77 32.78 33.00 961741
2009-12-08 32.57 33.80 32.52 33.18 889928
2009-12-09 33.25 33.71 33.01 33.25 863886
2009-12-10 33.61 33.80 33.09 33.26 1296259
2009-12-11 33.55 34.08 33.40 34.00 836435
2009-12-14 34.21 34.90 33.86 34.82 987654
2009-12-15 34.60 34.91 34.39 34.84 813159
2009-12-16 34.79 35.10 34.48 34.66 1007879
2009-12-17 34.18 34.53 33.84 34.21 1082556
2009-12-18 34.11 34.38 33.73 34.22 1152555
2009-12-21 34.65 34.74 34.41 34.73 428387
2009-12-22 34.76 35.04 34.71 35.04 564510
2009-12-23 35.13 35.51 35.07 35.21 520183
2009-12-24 35.38 35.60 35.19 35.47 230175
2009-12-28 35.67 36.23 35.49 35.69 564988
2009-12-29 35.69 35.95 35.21 35.34 556468
2009-12-30 35.22 35.46 34.96 35.40 516884
2009-12-31 35.39 35.70 34.50 34.57 890100
2010-01-04 34.40 34.64 33.39 33.68 1050198
2010-01-05 33.77 34.63 33.77 34.61 2035333
2010-01-06 34.65 35.08 34.45 35.00 1397112
2010-01-07 34.92 35.70 34.70 35.58 1113981
2010-01-08 35.34 35.82 35.25 35.46 781579
2010-01-11 35.78 35.95 35.65 35.93 898231
2010-01-12 35.57 35.90 34.48 34.83 1040377
2010-01-13 34.82 35.64 34.82 35.58 617098
2010-01-14 35.42 35.65 35.20 35.38 716363
2010-01-15 35.27 35.62 35.17 35.40 799349
2010-01-19 35.47 36.31 35.31 36.24 653226
2010-01-20 35.80 36.02 35.53 35.96 556368
2010-01-21 35.86 36.16 35.11 35.16 814403
2010-01-22 35.03 35.40 34.24 34.41 1174050
2010-01-25 34.82 35.05 34.12 34.64 767937
2010-01-26 34.47 34.64 33.73 33.83 938799
2010-01-27 33.74 33.92 33.14 33.49 1428650
2010-01-28 33.67 33.73 32.91 33.01 833647
2010-01-29 33.23 33.42 32.51 32.62 1216838
2010-02-01 32.93 33.03 32.59 32.82 860005
2010-02-02 32.93 33.33 32.57 33.12 2179639
2010-02-03 32.91 33.00 32.48 32.77 964810
2010-02-04 32.41 32.56 31.52 31.53 1409736
2010-02-05 31.60 32.09 31.00 31.85 1365636
2010-02-08 31.98 32.29 31.20 31.24 888228
2010-02-09 31.70 31.74 30.84 30.93 838550
2010-02-10 30.82 31.20 30.37 31.00 904066
2010-02-11 30.77 31.21 30.33 31.16 1132110
2010-02-12 30.77 31.30 30.63 31.30 1020480
2010-02-16 31.57 31.84 31.34 31.79 1616343
2010-02-17 31.88 32.09 31.75 32.03 815840
2010-02-18 32.03 32.53 31.82 32.35 676472
2010-02-19 32.22 32.49 32.14 32.44 703000
2010-02-22 32.77 32.77 32.22 32.40 1044451
2010-02-23 32.22 32.62 32.20 32.51 969268
2010-02-24 32.60 33.16 32.37 33.14 1095936
2010-02-25 32.69 33.57 32.56 33.49 1027375
2010-02-26 33.46 33.93 33.36 33.54 904425
2010-03-01 33.70 34.17 33.55 34.00 761600
2010-03-02 33.99 34.09 33.53 33.64 923706
2010-03-03 33.77 33.89 33.30 33.36 726953
2010-03-04 33.39 33.62 33.20 33.38 888357
2010-03-05 33.58 34.23 33.42 34.11 926974
2010-03-08 34.09 34.74 34.02 34.63 527143
2010-03-09 34.47 35.44 34.33 34.63 1039603
2010-03-10 34.56 34.69 34.06 34.25 1546665
2010-03-11 34.02 34.46 33.88 34.46 811933
2010-03-12 34.64 34.83 34.28 34.50 882834
2010-03-15 34.48 34.75 33.99 34.40 431393
2010-03-16 34.43 35.24 34.43 35.16 564171
2010-03-17 35.33 35.77 35.00 35.67 641680
2010-03-18 35.51 35.54 35.15 35.31 858085
2010-03-19 35.36 35.38 34.50 34.66 1341516
2010-03-22 34.48 35.08 34.33 35.04 1063054
2010-03-23 35.10 35.36 34.77 35.21 1151779
2010-03-24 35.00 35.68 35.00 35.45 872450
2010-03-25 35.61 36.27 35.46 35.75 653147
2010-03-26 35.80 35.90 35.09 35.15 860339
2010-03-29 35.23 35.43 34.89 35.13 759338
2010-03-30 35.28 35.36 35.09 35.26 1275410
2010-03-31 35.14 35.65 34.96 35.25 1833102
2010-04-01 35.07 35.12 34.65 34.87 1111217
2010-04-05 35.07 36.59 35.07 36.47 1809180
2010-04-06 36.14 37.46 36.04 37.33 1462182
2010-04-07 37.15 37.41 36.46 36.75 1292840
2010-04-08 36.66 36.85 36.32 36.50 747839
2010-04-09 36.97 37.73 36.89 37.65 1207754
2010-04-12 37.78 37.84 37.14 37.19 565249
2010-04-13 37.22 38.30 37.06 38.19 979294
2010-04-14 38.44 38.74 37.58 37.61 1076971
2010-04-15 37.50 37.65 36.28 36.37 1141637
2010-04-16 36.15 36.47 35.15 35.17 1068846
2010-04-19 34.98 35.49 34.91 35.17 1125513
2010-04-20 35.33 35.57 34.98 35.35 1253345
2010-04-21 35.38 36.07 35.28 36.04 1038777
2010-04-22 35.65 36.28 35.48 36.12 1035803
2010-04-23 36.26 36.52 35.73 36.44 692794
2010-04-26 36.45 36.82 36.41 36.61 919122
2010-04-27 36.41 36.62 35.39 35.50 1111419
2010-04-28 35.77 35.99 35.39 35.71 897355
2010-04-29 36.18 36.61 35.91 36.40 1647805
2010-04-30 35.77 36.33 34.24 34.36 1873833
2010-05-03 34.45 35.03 34.23 34.92 2357146
2010-05-04 34.37 34.74 33.82 34.22 1558592
2010-05-05 33.80 34.41 33.34 33.90 1421737
2010-05-06 33.64 34.05 30.58 32.83 1996545
2010-05-07 32.80 33.81 32.02 32.75 2375955
2010-05-10 34.49 34.82 33.96 34.80 1411920
2010-05-11 34.21 35.37 34.16 35.06 971775
2010-05-12 35.12 35.64 34.98 35.47 979945
2010-05-13 35.30 35.58 34.83 34.97 1571416
2010-05-14 34.62 34.72 33.76 34.11 1221007
2010-05-17 34.24 34.60 32.98 34.20 1202815
2010-05-18 34.58 34.83 33.24 33.49 1235463
2010-05-19 33.24 33.92 32.34 32.71 1315079
2010-05-20 31.76 32.35 31.25 31.29 2101587
2010-05-21 30.87 32.22 30.54 31.67 4000674
2010-05-24 31.61 32.05 31.29 31.30 1666015
2010-05-25 30.51 32.08 30.32 32.00 1588363
2010-05-26 32.27 32.82 31.76 31.88 1434228
2010-05-27 32.76 33.44 32.20 33.43 1430506
2010-05-28 33.28 33.48 32.77 32.98 1311613
2010-06-01 32.69 32.96 31.96 32.03 959823
2010-06-02 32.12 32.64 31.53 32.64 1050068
2010-06-03 32.51 32.71 32.21 32.40 1220474
2010-06-04 31.55 31.96 30.32 30.53 2623699
2010-06-07 30.65 30.87 29.92 29.99 2100847
2010-06-08 30.13 30.43 29.22 30.30 2695254
2010-06-09 30.53 31.03 30.15 30.35 1211448
2010-06-10 30.93 31.57 30.63 31.46 1194643
2010-06-11 31.03 31.70 30.93 31.68 925751
2010-06-14 31.90 32.53 31.75 32.17 1281377
2010-06-15 32.30 33.03 32.11 32.99 1100837
2010-06-16 32.63 32.89 32.27 32.73 1371958
2010-06-17 32.67 33.07 32.42 32.98 1438075
2010-06-18 33.18 33.54 33.04 33.37 1566652
2010-06-21 33.77 33.97 32.88 33.00 1195567
2010-06-22 33.11 33.13 31.63 31.68 1057206
2010-06-23 31.58 32.16 31.18 31.79 821054
2010-06-24 31.49 31.69 30.78 30.86 1137425
2010-06-25 31.03 31.28 30.62 31.21 1706619
2010-06-28 31.35 31.39 30.67 30.71 905262
2010-06-29 30.21 30.36 29.70 29.94 1760822
2010-06-30 29.86 30.37 29.65 29.73 1354286
2010-07-01 29.46 29.60 28.55 29.06 1484581
2010-07-02 29.21 29.35 28.48 28.61 1210849
2010-07-06 29.17 29.34 27.77 27.98 1293397
2010-07-07 28.08 29.28 28.04 29.25 1708596
2010-07-08 29.57 30.05 28.94 29.26 1850166
2010-07-09 29.21 29.78 29.13 29.75 873488
2010-07-12 29.61 29.98 29.25 29.80 762125
2010-07-13 30.23 30.67 30.03 30.51 785417
2010-07-14 30.43 30.80 30.08 30.50 958868
2010-07-15 30.59 30.75 30.02 30.67 910560
2010-07-16 30.49 30.51 29.75 29.86 1354770
2010-07-19 30.02 30.33 29.42 30.21 790438
2010-07-20 29.75 30.88 29.59 30.84 1482647
2010-07-21 31.02 31.09 30.17 30.25 1368349
2010-07-22 30.68 31.47 30.50 31.26 1248271
2010-07-23 31.06 31.55 30.73 31.52 1479682
2010-07-26 31.53 32.43 31.38 32.41 1334931
2010-07-27 32.58 32.95 32.22 32.54 1357311
2010-07-28 32.54 32.86 32.31 32.43 909522
2010-07-29 32.43 32.43 31.05 31.72 1961589
2010-07-30 31.34 32.25 31.23 32.22 953455
2010-08-02 32.79 33.53 32.67 33.50 1130011
2010-08-03 33.20 33.65 32.98 33.57 1243976
2010-08-04 33.59 33.81 33.13 33.45 845493
2010-08-05 33.10 33.64 33.02 33.30 1050773
2010-08-06 33.00 33.49 32.84 33.40 849587
2010-08-09 33.66 33.80 33.26 33.72 1062080
2010-08-10 33.33 33.46 32.60 32.84 1075154
2010-08-11 32.18 32.54 31.43 31.62 1320766
2010-08-12 31.14 31.43 30.91 31.12 1582245
2010-08-13 30.98 31.31 30.80 30.83 775487
2010-08-16 30.68 31.13 30.50 30.93 1040456
2010-08-17 31.21 31.88 30.93 31.71 843195
2010-08-18 31.65 32.03 31.41 31.85 511215
2010-08-19 31.70 31.79 30.60 30.76 754780
2010-08-20 30.66 30.71 30.23 30.45 437734
2010-08-23 30.63 30.80 30.32 30.39 424047
2010-08-24 30.02 30.44 29.65 30.15 957495
2010-08-25 29.92 30.99 29.92 30.88 964661
2010-08-26 31.10 31.15 30.33 30.39 889437
2010-08-27 30.69 31.06 30.13 30.95 1160700
2010-08-30 31.00 31.36 30.81 30.83 595966
2010-08-31 30.65 31.07 30.56 30.85 1129349
2010-09-01 31.30 32.04 30.97 31.96 1402751
2010-09-02 31.97 32.42 31.84 32.40 783883
2010-09-03 32.98 32.98 32.56 32.84 665223
2010-09-07 32.59 32.78 31.98 31.99 694582
2010-09-08 32.04 32.33 32.01 32.13 455685
2010-09-09 32.60 32.60 31.84 32.01 641745
2010-09-10 32.11 32.60 31.88 32.56 404268
2010-09-13 32.95 33.20 32.69 33.01 616718
2010-09-14 32.85 33.05 32.63 32.72 487767
2010-09-15 32.72 32.84 32.29 32.73 763133
2010-09-16 32.57 32.79 32.23 32.51 386588
2010-09-17 32.67 32.79 32.35 32.64 371174
2010-09-20 32.82 33.65 32.80 33.57 472068
2010-09-21 33.55 33.69 33.12 33.22 631164
2010-09-22 33.17 33.30 32.80 32.85 564905
2010-09-23 32.56 32.71 31.89 31.91 556858
2010-09-24 32.41 33.16 32.41 33.12 804066
2010-09-27 33.11 33.11 32.52 32.52 818010
2010-09-28 32.59 32.76 32.05 32.67 947791
2010-09-29 32.67 32.73 32.27 32.52 937493
2010-09-30 32.75 33.00 32.43 32.71 832750
2010-10-01 32.56 32.58 31.89 32.29 674200
2010-10-04 32.25 32.55 32.18 32.49 753842
2010-10-05 32.79 33.43 32.54 33.23 882633
2010-10-06 33.11 33.14 32.53 32.87 733061
2010-10-07 33.07 33.11 32.73 32.82 602650
2010-10-08 32.88 32.98 32.34 32.65 521897
2010-10-11 32.71 32.77 32.46 32.54 361539
2010-10-12 32.54 32.66 32.41 32.56 550534
2010-10-13 32.76 33.00 32.52 32.77 835640
2010-10-14 32.71 32.97 32.57 32.73 550778
2010-10-15 32.98 33.05 32.53 32.65 441261
2010-10-18 32.65 32.83 32.53 32.78 837433
2010-10-19 32.38 32.98 32.21 32.53 721823
2010-10-20 32.71 33.67 32.68 33.51 626656
2010-10-21 33.63 34.00 33.36 33.67 536868
2010-10-22 33.78 34.21 33.48 34.18 695196
2010-10-25 34.49 34.88 34.25 34.27 1028650
2010-10-26 34.07 34.11 33.52 33.54 497596
2010-10-27 33.23 33.45 32.99 33.32 755655
2010-10-28 33.67 33.92 32.60 33.38 1190432
2010-10-29 33.26 33.73 33.21 33.58 622202
2010-11-01 33.76 33.84 32.90 33.21 756891
2010-11-02 33.37 33.53 32.89 33.00 1198066
2010-11-03 33.03 33.25 32.84 33.17 746556
2010-11-04 33.51 33.84 33.31 33.76 970843
2010-11-05 33.75 34.52 33.60 34.39 813910
2010-11-08 34.13 34.45 33.67 34.34 572440
2010-11-09 34.48 34.48 32.71 32.93 940982
2010-11-10 33.02 33.42 32.78 33.38 567176
2010-11-11 33.14 33.55 32.94 33.36 527271
2010-11-12 33.14 33.35 32.38 32.83 1089306
2010-11-15 32.91 32.98 32.43 32.52 705166
2010-11-16 32.31 32.33 31.00 31.16 1088188
2010-11-17 31.27 31.50 30.87 31.00 959076
2010-11-18 31.49 31.50 30.80 31.03 1221652
2010-11-19 31.00 31.22 30.54 31.13 1103422
2010-11-22 31.05 31.35 31.00 31.17 760307
2010-11-23 30.74 31.10 30.72 31.05 617175
2010-11-24 31.32 31.67 31.24 31.59 799676
2010-11-26 31.35 31.54 31.22 31.41 223590
2010-11-29 31.27 32.18 31.16 32.08 1066204
2010-11-30 31.78 31.89 31.56 31.75 1104584
2010-12-01 32.18 32.18 31.40 31.88 640905
2010-12-02 31.99 32.19 31.87 32.00 839254
2010-12-03 31.88 31.88 31.40 31.49 876603
2010-12-06 31.43 31.55 30.88 31.15 1165494
2010-12-07 31.47 31.50 31.02 31.09 1643582
2010-12-08 31.10 31.26 30.61 30.93 689206
2010-12-09 31.09 31.11 30.24 30.34 1407067
2010-12-10 30.39 30.73 30.34 30.56 814170
2010-12-13 30.71 30.81 30.46 30.55 739118
2010-12-14 30.59 30.73 30.13 30.23 727093
2010-12-15 30.22 30.50 30.00 30.01 884803
2010-12-16 30.05 30.13 29.85 30.11 707346
2010-12-17 30.14 30.45 30.02 30.25 1032206
2010-12-20 30.29 31.19 30.21 31.16 847745
2010-12-21 31.28 31.87 31.08 31.83 1029117
2010-12-22 31.81 32.66 31.81 32.51 1238119
2010-12-23 32.46 32.79 32.46 32.61 795495
2010-12-27 32.51 32.85 32.48 32.79 395859
2010-12-28 32.86 32.96 32.67 32.78 470689
2010-12-29 32.91 33.19 32.91 32.98 578808
2010-12-30 32.99 33.38 32.92 33.23 582580
2010-12-31 33.16 33.32 32.99 33.06 844994
2011-01-03 33.05 33.26 32.83 33.21 994209
2011-01-04 33.31 33.38 32.41 32.51 747521
2011-01-05 32.48 33.17 32.35 33.13 1161571
2011-01-06 33.28 33.38 33.06 33.13 974555
2011-01-07 33.19 33.45 33.04 33.12 986002
2011-01-10 33.04 33.60 32.78 33.43 1138264
2011-01-11 33.58 33.96 33.18 33.77 1173879
2011-01-12 34.07 34.14 33.38 33.59 604041
2011-01-13 33.66 33.93 33.48 33.60 452865
2011-01-14 33.61 33.86 33.49 33.67 624246
2011-01-18 33.69 33.83 33.44 33.79 903557
2011-01-19 33.78 33.91 33.34 33.47 678697
2011-01-20 33.46 33.86 33.36 33.75 594230
2011-01-21 33.81 33.97 33.66 33.95 658973
2011-01-24 33.83 33.91 33.51 33.72 1410756
2011-01-25 33.58 34.08 33.40 33.95 1277808
2011-01-26 34.07 34.18 33.85 34.16 811501
2011-01-27 34.31 34.86 34.18 34.83 873094
2011-01-28 34.86 34.98 34.40 34.60 1218424
2011-01-31 34.74 35.17 34.56 35.02 636656
2011-02-01 35.27 35.34 34.63 34.94 600909
2011-02-02 34.84 34.84 34.34 34.64 730609
2011-02-03 34.62 34.71 34.24 34.42 731049
2011-02-04 34.54 34.55 34.00 34.20 647180
2011-02-07 34.34 34.58 34.26 34.45 618023
2011-02-08 34.43 34.61 34.38 34.59 758762
2011-02-09 34.53 34.62 34.02 34.11 778873
2011-02-10 34.91 35.44 34.39 34.52 1500468
2011-02-11 34.47 34.89 34.34 34.71 541910
2011-02-14 34.71 35.04 34.42 34.62 512552
2011-02-15 33.05 33.38 32.94 33.26 9405014
2011-02-16 33.29 33.55 33.12 33.30 1728886
2011-02-17 33.18 33.80 33.18 33.68 1127466
2011-02-18 33.73 33.90 33.50 33.65 824627
2011-02-22 33.36 33.64 33.29 33.49 801250
2011-02-23 33.40 33.77 32.93 33.29 813163
2011-02-24 33.22 33.30 32.45 32.80 815831
2011-02-25 32.87 33.41 32.85 33.34 937134
2011-02-28 33.47 33.99 33.40 33.94 1554961
2011-03-01 34.08 34.11 33.13 33.18 984306
2011-03-02 33.09 33.49 33.00 33.23 939738
2011-03-03 33.42 33.89 33.42 33.89 613464
2011-03-04 33.91 34.04 33.57 33.90 1157665
2011-03-07 34.00 34.10 33.37 33.69 883771
2011-03-08 33.66 34.37 33.61 34.16 808735
2011-03-09 34.18 34.29 33.81 34.03 737891
2011-03-10 33.73 33.90 33.24 33.34 578297
2011-03-11 33.19 33.68 33.00 33.65 523059
2011-03-14 33.49 33.50 33.03 33.09 413269
2011-03-15 32.43 32.85 32.28 32.58 898051
2011-03-16 32.58 32.85 32.00 32.23 1146233
2011-03-17 32.75 32.75 31.99 32.32 1030773
2011-03-18 32.67 33.42 32.56 33.35 1423062
2011-03-21 33.67 33.83 33.47 33.59 599210
2011-03-22 33.67 33.85 33.24 33.32 511551
2011-03-23 33.33 33.35 32.62 32.87 1000248
2011-03-24 32.41 33.07 32.32 32.88 844832
2011-03-25 32.96 33.35 32.91 33.21 380703
2011-03-28 33.27 33.44 33.15 33.21 316280
2011-03-29 33.23 33.42 32.86 33.40 575089
2011-03-30 33.50 34.06 33.44 33.90 459593
2011-03-31 33.85 34.09 33.76 33.90 1062024
2011-04-01 33.59 33.70 33.13 33.36 915758
2011-04-04 33.45 33.61 33.00 33.07 1036666
2011-04-05 33.10 33.36 33.06 33.11 975910
2011-04-06 33.30 33.40 33.15 33.29 476913
2011-04-07 33.06 33.19 32.45 32.65 1086390
2011-04-08 32.79 33.03 32.48 32.56 969196
2011-04-11 32.66 33.24 32.41 32.49 869494
2011-04-12 32.38 32.80 32.38 32.55 1399278
2011-04-13 32.74 33.03 32.35 32.83 2295640
2011-04-14 32.75 33.69 32.74 33.62 946363
2011-04-15 33.68 34.26 33.62 34.00 1281457
2011-04-18 33.67 33.90 33.47 33.69 1149678
2011-04-19 33.75 34.26 33.75 34.20 1005728
2011-04-20 34.56 34.71 34.26 34.62 1044243
2011-04-21 34.70 34.94 34.37 34.88 576138
2011-04-25 34.91 35.14 34.71 35.04 873946
2011-04-26 35.18 35.44 34.96 35.41 592120
2011-04-27 35.45 35.57 35.16 35.48 922362
2011-04-28 35.63 35.96 35.11 35.20 903247
2011-04-29 35.17 35.44 34.73 35.32 673665
2011-05-02 35.44 35.62 34.95 35.28 434809
2011-05-03 35.16 35.54 34.72 35.18 821934
2011-05-04 35.38 35.45 34.88 35.24 803230
2011-05-05 34.98 35.44 34.79 35.20 614270
2011-05-06 35.59 35.59 34.70 34.90 457079
2011-05-09 34.53 34.80 34.34 34.76 653099
2011-05-10 34.85 35.34 34.70 35.29 886929
2011-05-11 35.20 35.26 34.74 34.92 427995
2011-05-12 34.76 35.00 34.63 34.74 731300
2011-05-13 34.78 34.88 34.26 34.27 609239
2011-05-16 34.22 34.58 34.11 34.38 744313
2011-05-17 34.33 34.42 33.91 34.12 833827
2011-05-18 34.22 34.51 33.99 34.45 577100
2011-05-19 34.56 34.74 34.38 34.58 640438
2011-05-20 34.55 34.55 34.14 34.14 499625
2011-05-23 33.73 34.07 33.67 33.72 744743
2011-05-24 33.81 33.98 33.58 33.77 599913
2011-05-25 33.69 34.23 33.35 34.06 718648
2011-05-26 33.96 34.63 33.84 34.55 499269
2011-05-27 34.64 34.80 34.46 34.75 413795
2011-05-31 35.00 35.36 34.83 35.36 1016097
2011-06-01 35.25 35.40 34.35 34.48 822983
2011-06-02 34.46 34.74 33.98 34.18 606541
2011-06-03 33.83 34.41 33.72 33.94 488790
2011-06-06 33.89 34.00 33.18 33.29 769697
2011-06-07 33.51 33.70 33.35 33.47 842987
2011-06-08 33.40 33.53 32.98 32.98 630482
2011-06-09 33.09 33.11 32.45 32.65 670958
2011-06-10 32.49 32.65 31.65 31.74 856638
2011-06-13 31.76 32.07 31.57 31.72 998070
2011-06-14 32.09 32.25 31.92 32.06 1259528
2011-06-15 31.89 31.95 31.12 31.38 774845
2011-06-16 31.36 31.85 31.18 31.53 533130
2011-06-17 31.87 31.93 31.43 31.61 607424
2011-06-20 31.71 32.39 31.61 32.34 548620
2011-06-21 32.50 32.82 32.24 32.76 655524
2011-06-22 32.71 33.21 32.64 32.84 907232
2011-06-23 32.43 32.43 31.91 32.18 889299
2011-06-24 32.18 32.50 31.80 32.17 668307
2011-06-27 32.11 32.45 32.11 32.34 421275
2011-06-28 32.39 32.56 32.19 32.52 408885
2011-06-29 32.65 33.04 32.50 32.98 460483
2011-06-30 33.07 33.18 32.87 32.94 956984
2011-07-01 32.63 33.20 32.63 33.16 742752
2011-07-05 33.13 33.23 32.74 33.17 712451
2011-07-06 33.11 33.76 33.10 33.64 930391
2011-07-07 33.91 34.12 33.84 33.99 577778
2011-07-08 33.58 33.89 33.41 33.83 352371
2011-07-11 33.50 33.62 33.20 33.25 311921
2011-07-12 33.11 33.96 33.11 33.45 475534
2011-07-13 33.60 33.63 32.85 33.22 1345882
2011-07-14 33.36 33.55 33.03 33.23 1271414
2011-07-15 33.42 33.65 33.11 33.62 729813
2011-07-18 33.52 33.59 32.99 33.14 875438
2011-07-19 33.42 34.08 33.29 34.04 923790
2011-07-20 34.04 34.46 33.99 34.28 900782
2011-07-21 34.47 34.77 34.24 34.45 1272993
2011-07-22 34.50 34.76 34.40 34.66 1003429
2011-07-25 34.36 34.67 34.16 34.43 535688
2011-07-26 34.49 34.67 34.14 34.49 608056
2011-07-27 34.35 34.35 33.27 33.39 684827
2011-07-28 33.69 34.08 33.11 33.57 788130
2011-07-29 33.28 33.45 32.90 33.27 534205
2011-08-01 33.77 33.79 32.75 32.97 583464
2011-08-02 32.77 33.14 31.98 31.99 661569
2011-08-03 32.07 32.07 31.02 31.54 1002667
2011-08-04 31.14 31.49 29.96 29.97 1592231
2011-08-05 30.49 30.49 28.64 28.91 1152494
2011-08-08 27.89 28.37 25.71 25.71 1861663
2011-08-09 26.12 28.25 25.70 28.21 2256078
2011-08-10 27.46 29.30 27.20 28.01 2384655
2011-08-11 28.15 29.97 27.99 29.56 3034368
2011-08-12 29.85 30.03 29.12 29.53 1013336
2011-08-15 29.79 30.80 29.76 30.78 1714961
2011-08-16 30.41 30.98 30.16 30.87 1086421
2011-08-17 31.07 31.31 30.48 30.70 689528
2011-08-18 29.97 30.28 29.44 29.83 1829982
2011-08-19 29.39 30.29 29.21 29.35 1220986
2011-08-22 30.05 30.05 28.97 29.38 761301
2011-08-23 29.44 30.18 29.07 30.16 1162221
2011-08-24 30.10 30.63 29.69 30.59 848723
2011-08-25 30.83 31.02 29.47 29.80 1127317
2011-08-26 29.45 30.52 28.95 30.36 867877
2011-08-29 30.73 31.26 30.64 31.25 812612
2011-08-30 31.10 31.10 30.33 30.74 1311094
2011-08-31 31.01 31.27 30.66 31.15 809029
2011-09-01 31.15 31.26 30.55 30.75 992804
2011-09-02 30.00 30.65 29.86 30.06 1108044
2011-09-06 29.22 30.25 29.16 29.89 814302
2011-09-07 30.38 31.17 29.92 31.11 877187
2011-09-08 30.92 31.03 30.49 30.58 779514
2011-09-09 30.40 30.59 29.41 29.69 1853587
2011-09-12 29.24 29.69 29.14 29.68 1307370
2011-09-13 29.75 29.97 29.44 29.69 1578299
2011-09-14 29.90 30.21 29.38 30.07 975144
2011-09-15 30.34 30.49 29.97 30.47 595312
2011-09-16 30.49 30.80 30.16 30.66 967899
2011-09-19 30.06 30.42 29.92 30.09 735399
2011-09-20 30.26 30.41 29.77 29.77 714271
2011-09-21 29.74 29.86 28.21 28.25 662755
2011-09-22 27.77 27.88 26.72 27.02 1390100
2011-09-23 26.85 27.63 26.76 27.52 1196288
2011-09-26 27.70 27.77 27.14 27.71 1004797
2011-09-27 28.29 28.52 27.81 28.01 1012505
2011-09-28 28.15 28.22 26.72 26.78 1026811
2011-09-29 27.28 27.37 26.67 27.19 1184478
2011-09-30 26.81 27.34 26.73 26.75 1731481
2011-10-03 26.08 26.42 24.84 24.86 1327738
2011-10-04 24.24 26.30 23.71 26.25 2698824
2011-10-05 26.15 26.16 24.72 25.73 1760325
2011-10-06 25.65 26.37 25.37 26.36 1331224
2011-10-07 26.53 26.53 25.57 25.73 1550463
2011-10-10 26.28 26.88 26.05 26.88 1247482
2011-10-11 26.69 26.83 26.21 26.29 1231965
2011-10-12 26.59 27.22 26.36 26.92 943537
2011-10-13 26.62 26.79 26.13 26.51 1351925
2011-10-14 26.93 27.72 26.83 27.47 2000406
2011-10-17 27.33 27.33 26.31 26.36 1247197
2011-10-18 26.42 27.14 26.25 26.95 2087605
2011-10-19 26.30 26.87 26.05 26.22 1607287
2011-10-20 26.25 26.55 25.37 26.37 1725873
2011-10-21 26.69 27.54 26.63 27.52 917758
2011-10-24 27.56 28.52 27.38 28.24 1827579
2011-10-25 28.12 28.12 27.39 27.51 1941626
2011-10-26 27.78 27.99 26.97 27.31 2188593
2011-10-27 28.91 28.91 26.76 27.86 2953860
2011-10-28 28.39 28.60 28.15 28.55 1484886
2011-10-31 28.06 28.43 27.35 28.06 1255890
2011-11-01 27.08 27.55 26.90 26.98 2440739
2011-11-02 27.45 27.71 26.86 27.33 1343656
2011-11-03 27.64 27.84 26.89 27.69 1290144
2011-11-04 27.45 27.49 26.99 27.18 1373931
2011-11-07 27.24 27.58 26.90 27.34 814022
2011-11-08 27.51 27.79 26.55 27.74 2158133
2011-11-09 27.13 27.33 26.28 26.44 1173986
2011-11-10 26.83 26.84 26.06 26.14 1438560
2011-11-11 26.46 27.01 26.18 26.66 1163921
2011-11-14 26.54 26.54 26.02 26.15 1077727
2011-11-15 26.04 26.56 25.87 26.40 820231
2011-11-16 26.14 26.70 25.75 26.46 1491583
2011-11-17 26.37 26.47 25.45 25.55 1488752
2011-11-18 25.71 25.80 25.21 25.55 1186397
2011-11-21 25.45 25.64 24.89 25.10 1381275
2011-11-22 25.13 25.28 24.84 25.01 912373
2011-11-23 24.84 24.84 24.16 24.37 1676626
2011-11-25 24.25 24.84 24.25 24.43 260348
2011-11-28 25.21 25.27 24.46 24.69 857566
2011-11-29 24.75 24.85 24.40 24.47 562764
2011-11-30 25.23 25.49 25.09 25.48 1714748
2011-12-01 25.34 25.34 24.95 25.15 836848
2011-12-02 25.48 25.99 25.38 25.45 1201009
2011-12-05 25.70 26.05 25.53 25.87 931711
2011-12-06 25.92 25.93 25.66 25.72 390987
2011-12-07 25.65 26.09 25.38 26.07 1444352
2011-12-08 25.89 25.94 25.37 25.43 990556
2011-12-09 25.57 26.27 25.45 26.09 1150100
2011-12-12 25.76 25.83 25.36 25.62 1166059
2011-12-13 25.78 26.11 25.08 25.25 568528
2011-12-14 25.03 25.57 25.00 25.12 976436
2011-12-15 25.34 25.58 25.24 25.47 914519
2011-12-16 25.62 26.05 25.58 25.86 1208748
2011-12-19 26.07 26.09 25.57 25.67 722166
2011-12-20 25.99 26.68 25.93 26.56 957523
2011-12-21 26.45 26.64 26.31 26.64 832773
2011-12-22 26.75 27.71 26.56 26.97 690272
2011-12-23 27.12 27.21 26.82 26.96 343761
2011-12-27 26.96 27.42 26.78 26.96 429128
2011-12-28 27.10 27.10 26.45 26.58 960333
2011-12-29 26.70 26.89 26.60 26.77 618128
2011-12-30 26.84 26.90 26.65 26.69 724508
2012-01-03 26.64 26.99 26.26 26.40 944423
2012-01-04 26.28 26.65 25.93 26.02 613218
2012-01-05 25.98 26.16 25.68 25.99 1414489
2012-01-06 26.11 26.26 25.77 25.93 839555
2012-01-09 26.01 26.14 25.79 25.94 826457
2012-01-10 26.24 26.49 26.19 26.20 851682
2012-01-11 26.12 26.81 26.00 26.62 1511298
2012-01-12 26.68 26.68 26.22 26.57 1348168
2012-01-13 26.45 26.55 26.16 26.29 806174
2012-01-17 26.48 26.75 26.36 26.55 766035
2012-01-18 26.48 27.20 26.48 27.18 836274
2012-01-19 27.17 27.61 27.10 27.54 726669
2012-01-20 27.60 28.23 27.57 28.23 1127765
2012-01-23 28.23 28.54 28.07 28.24 786725
2012-01-24 28.05 28.52 27.97 28.41 889883
2012-01-25 28.41 28.77 28.30 28.73 602292
2012-01-26 28.93 29.04 28.50 28.67 501843
2012-01-27 28.56 28.97 28.50 28.79 696087
2012-01-30 28.56 28.78 28.36 28.40 679476
2012-01-31 28.57 28.76 28.34 28.76 1073398
2012-02-01 28.89 29.45 28.82 29.22 1655224
2012-02-02 29.22 29.22 28.79 28.87 895737
2012-02-03 29.11 29.35 28.93 29.29 973615
2012-02-06 29.22 29.41 29.03 29.27 833423
2012-02-07 29.22 29.54 29.08 29.20 894194
2012-02-08 29.20 29.80 29.20 29.53 1044362
2012-02-09 29.53 29.53 28.82 28.95 878337
2012-02-10 28.63 29.00 28.54 28.78 758904
2012-02-13 29.11 29.22 28.72 29.14 598628
2012-02-14 28.98 28.98 28.48 28.63 864846
2012-02-15 28.59 28.84 28.43 28.59 676216
2012-02-16 28.59 29.10 28.58 28.87 769043
2012-02-17 29.00 29.01 28.63 28.79 686217
2012-02-21 28.88 28.93 28.18 28.40 899052
2012-02-22 28.39 28.56 27.84 27.89 884502
2012-02-23 27.95 28.58 27.83 28.55 926128
2012-02-24 28.71 28.78 28.40 28.57 607441
2012-02-27 28.39 28.69 28.12 28.64 606096
2012-02-28 28.71 28.78 28.30 28.37 888535
2012-02-29 28.47 28.86 28.44 28.60 1250840
2012-03-01 28.62 28.87 28.49 28.62 560703
2012-03-02 28.67 28.78 28.29 28.33 672754
2012-03-05 28.36 28.69 28.27 28.53 625891
2012-03-06 28.31 28.77 28.31 28.44 1163507
2012-03-07 28.58 28.69 28.06 28.22 652343
2012-03-08 28.37 28.42 27.96 28.11 737350
2012-03-09 28.18 28.50 28.02 28.20 674500
2012-03-12 28.17 28.46 28.17 28.31 422033
2012-03-13 28.41 29.17 28.41 29.13 921167
2012-03-14 29.15 29.32 28.77 28.91 736206
2012-03-15 28.95 28.95 28.47 28.58 938796
2012-03-16 28.49 28.87 28.47 28.81 800189
2012-03-19 28.78 29.44 28.70 29.27 746984
2012-03-20 29.18 29.33 29.04 29.13 506312
2012-03-21 29.15 29.19 28.71 28.71 626359
2012-03-22 28.60 28.60 28.12 28.28 504214
2012-03-23 28.35 28.53 28.10 28.34 466704
2012-03-26 28.62 28.72 28.37 28.53 479280
2012-03-27 28.56 28.77 28.44 28.64 691310
2012-03-28 28.64 28.69 28.38 28.60 644260
2012-03-29 28.47 28.94 28.31 28.79 638898
2012-03-30 28.97 29.10 28.77 28.82 1337198
2012-04-02 28.47 28.47 28.25 28.34 1221832
2012-04-03 28.35 28.56 28.30 28.39 1180235
2012-04-04 28.14 28.47 27.96 28.24 883617
2012-04-05 28.13 28.25 27.76 27.86 400268
2012-04-09 27.52 27.69 27.42 27.53 434810
2012-04-10 27.57 27.72 26.92 26.95 910965
2012-04-11 27.21 27.23 26.94 27.11 930185
2012-04-12 27.04 27.63 26.98 27.62 944196
2012-04-13 27.57 27.59 27.32 27.40 802812
2012-04-16 27.60 28.13 27.57 27.96 621844
2012-04-17 28.19 28.60 27.96 28.45 797327
2012-04-18 28.29 28.33 27.96 28.02 639527
2012-04-19 27.98 28.35 27.82 28.12 1252607
2012-04-20 28.27 28.67 28.24 28.53 817750
2012-04-23 28.22 28.33 28.00 28.27 590377
2012-04-24 28.28 28.70 28.28 28.48 1078633
2012-04-25 28.71 28.87 28.58 28.70 1320258
2012-04-26 28.59 28.75 28.17 28.49 944877
2012-04-27 28.66 28.84 28.29 28.78 954591
2012-04-30 28.70 28.83 28.37 28.72 573856
2012-05-01 28.67 29.37 28.60 29.01 586079
2012-05-02 28.88 29.19 28.63 28.98 559772
2012-05-03 29.00 29.05 28.82 28.96 803078
2012-05-04 28.76 28.83 28.61 28.80 626231
2012-05-07 28.70 28.96 28.64 28.85 431864
2012-05-08 28.65 28.97 28.65 28.95 597389
2012-05-09 28.65 29.18 28.61 28.94 923928
2012-05-10 29.12 29.17 28.74 28.84 684084
2012-05-11 28.68 29.17 28.65 28.94 670601
2012-05-14 28.63 28.79 28.45 28.57 821101
2012-05-15 28.49 28.53 28.15 28.31 928925
2012-05-16 28.32 28.37 28.09 28.15 942911
2012-05-17 28.19 28.22 27.27 27.35 1432091
2012-05-18 27.37 27.42 26.68 26.73 686986
2012-05-21 26.75 27.33 26.60 27.17 739454
2012-05-22 27.18 27.28 26.81 27.01 793900
2012-05-23 26.90 27.25 26.65 27.23 506148
2012-05-24 27.22 27.50 26.96 27.36 438592
2012-05-25 27.41 27.53 27.08 27.14 418436
2012-05-29 27.36 27.71 27.03 27.65 1129591
2012-05-30 27.53 27.53 27.04 27.11 998390
2012-05-31 27.10 27.41 26.85 27.24 967953
2012-06-01 26.68 26.94 26.65 26.73 1041148
2012-06-04 26.81 26.94 26.37 26.74 930151
2012-06-05 26.55 27.31 26.45 27.18 634531
2012-06-06 27.41 27.89 27.29 27.75 861811
2012-06-07 27.97 28.20 27.53 27.58 558378
2012-06-08 27.58 28.00 27.53 28.00 408686
2012-06-11 28.22 28.22 27.17 27.19 814492
2012-06-12 27.35 27.53 27.19 27.53 545973
2012-06-13 27.44 27.79 27.27 27.36 678375
2012-06-14 27.46 27.72 27.34 27.55 938483
2012-06-15 27.49 27.70 27.43 27.63 792102
2012-06-18 27.57 28.03 27.42 27.95 719802
2012-06-19 27.99 28.22 27.88 28.09 698222
2012-06-20 28.10 28.28 27.85 28.00 726703
2012-06-21 28.07 28.07 27.49 27.57 660576
2012-06-22 27.70 27.77 27.44 27.51 562245
2012-06-25 27.32 27.42 27.05 27.26 380857
2012-06-26 27.32 27.57 27.10 27.37 540601
2012-06-27 27.46 27.85 27.32 27.75 707642
2012-06-28 27.64 28.17 27.60 28.12 896779
2012-06-29 28.60 29.10 28.38 29.07 1236884
2012-07-02 28.75 29.08 28.66 29.05 1341447
2012-07-03 29.20 29.38 29.08 29.23 576830
2012-07-05 29.25 29.45 29.12 29.26 1062016
2012-07-06 29.06 29.34 29.02 29.31 534423
2012-07-09 29.19 29.34 28.96 29.16 812959
2012-07-10 29.22 29.30 28.70 28.85 361129
2012-07-11 28.89 28.99 28.66 28.82 562334
2012-07-12 28.63 29.00 28.47 28.84 320867
2012-07-13 28.91 29.23 28.90 29.18 528254
2012-07-16 29.11 29.23 28.94 29.09 542891
2012-07-17 29.25 29.44 28.84 29.33 555141
2012-07-18 29.31 29.40 28.93 29.05 476497
2012-07-19 29.17 29.17 28.50 28.78 497717
2012-07-20 28.59 28.92 28.52 28.66 403942
2012-07-23 28.26 28.46 28.13 28.34 450668
2012-07-24 28.43 28.43 27.97 28.15 522607
2012-07-25 28.31 28.39 27.97 28.14 339540
2012-07-26 28.32 28.74 27.47 27.66 1320032
2012-07-27 27.71 27.71 26.75 26.89 2732511
2012-07-30 26.98 27.13 26.68 26.75 1442945
2012-07-31 26.80 27.05 26.65 26.79 713233
2012-08-01 26.97 27.21 26.81 26.89 567794
2012-08-02 26.76 26.97 26.66 26.93 760968
2012-08-03 27.12 27.33 27.04 27.14 399559
2012-08-06 27.16 27.31 26.87 26.93 732319
2012-08-07 27.07 27.07 26.69 26.74 546241
2012-08-08 26.71 26.77 26.47 26.66 548542
2012-08-09 26.68 26.80 26.49 26.52 398255
2012-08-10 26.52 26.76 26.34 26.44 633788
2012-08-13 26.45 26.72 26.42 26.68 495929
2012-08-14 26.76 26.88 26.44 26.52 430539
2012-08-15 26.43 26.56 26.31 26.53 489276
2012-08-16 26.60 26.64 26.41 26.63 367607
2012-08-17 26.64 26.91 26.62 26.83 492543
2012-08-20 26.83 26.92 26.67 26.83 530730
2012-08-21 26.96 27.19 26.82 27.05 374428
2012-08-22 27.04 27.06 26.62 26.97 373175
2012-08-23 26.88 26.92 26.58 26.58 640959
2012-08-24 26.61 26.73 26.46 26.61 473314
2012-08-27 26.75 26.87 26.56 26.77 401445
2012-08-28 26.71 26.86 26.55 26.76 339915
2012-08-29 26.75 26.82 26.64 26.72 363905
2012-08-30 26.62 26.77 26.51 26.60 310274
2012-08-31 26.75 26.79 26.52 26.70 735065
2012-09-04 26.73 27.02 26.55 27.02 775560
2012-09-05 26.95 27.18 26.86 27.15 812136
2012-09-06 27.29 27.42 27.26 27.34 659514
2012-09-07 27.36 27.53 27.25 27.27 540776
2012-09-10 27.31 27.33 26.92 26.95 496310
2012-09-11 27.00 27.08 26.92 26.94 485457
2012-09-12 26.97 27.30 26.83 27.23 900058
2012-09-13 27.33 27.76 27.25 27.74 460055
2012-09-14 27.79 28.32 27.76 28.14 523329
2012-09-17 28.16 28.36 27.97 27.97 653399
2012-09-18 27.89 28.00 27.59 27.77 368135
2012-09-19 27.86 27.96 27.55 27.67 525609
2012-09-20 27.61 27.61 27.02 27.10 838424
2012-09-21 27.26 27.37 26.90 26.95 1430800
2012-09-24 27.06 27.32 26.88 27.06 649262
2012-09-25 27.10 27.27 26.65 26.66 787744
2012-09-26 26.71 26.89 26.51 26.65 654843
2012-09-27 26.77 27.00 26.67 26.89 810905
2012-09-28 26.83 27.10 26.59 26.60 930765
2012-10-01 26.19 26.42 25.47 25.81 1108895
2012-10-02 25.87 26.19 25.70 26.19 828893
2012-10-03 26.19 26.59 26.14 26.48 699631
2012-10-04 26.61 26.78 26.37 26.69 1230982
2012-10-05 26.75 27.19 26.68 26.97 785001
2012-10-08 26.91 27.08 26.75 27.02 775143
2012-10-09 27.12 27.62 27.00 27.55 1453748
2012-10-10 27.63 28.05 27.52 27.82 1353901
2012-10-11 27.87 28.15 27.82 28.05 1863542
2012-10-12 28.10 28.15 27.73 27.80 958208
2012-10-15 27.83 27.89 27.38 27.56 975551
2012-10-16 27.62 27.71 27.49 27.61 458543
2012-10-17 27.61 27.83 27.35 27.74 808972
2012-10-18 27.66 28.00 27.66 27.98 855339
2012-10-19 27.96 28.16 27.64 27.65 1554822
2012-10-22 27.63 27.75 27.35 27.45 526029
2012-10-23 27.26 27.31 26.98 27.15 594754
2012-10-24 27.35 27.53 27.04 27.26 514523
2012-10-25 27.35 27.62 26.39 26.59 902118
2012-10-26 26.66 26.66 25.73 26.07 1003521
2012-10-31 26.15 26.45 25.75 25.99 1091334
2012-11-01 26.05 26.38 25.96 26.31 1057710
2012-11-02 26.52 26.56 26.17 26.22 827854
2012-11-05 26.28 26.28 25.80 25.92 568478
2012-11-06 26.05 26.09 25.80 26.05 569560
2012-11-07 25.85 25.88 25.59 25.70 1064537
2012-11-08 25.71 25.78 25.50 25.50 1010467
2012-11-09 25.45 25.61 25.25 25.41 789969
2012-11-12 25.45 25.45 25.16 25.28 442812
2012-11-13 25.14 25.37 25.07 25.26 572443
2012-11-14 25.28 25.47 24.52 24.59 846709
2012-11-15 24.54 24.89 24.37 24.62 702594
2012-11-16 24.65 24.90 24.42 24.82 567149
2012-11-19 25.00 25.28 24.82 25.02 671941
2012-11-20 25.01 25.11 24.73 25.07 696670
2012-11-21 25.05 25.23 24.87 25.05 650041
2012-11-23 25.17 25.35 25.04 25.35 105072
2012-11-26 25.19 25.55 25.19 25.45 413683
2012-11-27 25.32 25.83 25.18 25.50 740411
2012-11-28 25.41 25.67 25.25 25.55 503070
2012-11-29 25.69 25.79 25.37 25.43 467292
2012-11-30 25.49 25.66 25.23 25.28 764776
2012-12-03 25.41 25.62 25.38 25.56 462534
2012-12-04 25.54 25.74 25.39 25.60 458570
2012-12-05 25.64 25.94 25.21 25.44 541432
2012-12-06 25.47 25.70 25.44 25.65 588076
2012-12-07 25.67 26.00 25.64 25.89 743718
2012-12-10 25.89 26.05 25.78 25.79 545732
2012-12-11 25.89 26.01 25.76 25.89 547759
2012-12-12 25.85 25.86 25.46 25.64 792387
2012-12-13 25.58 25.71 25.47 25.53 536558
2012-12-14 25.48 25.59 25.42 25.50 372497
2012-12-17 25.61 25.69 25.50 25.65 463034
2012-12-18 25.63 25.72 25.51 25.67 518942
2012-12-19 25.74 25.99 25.67 25.90 396054
2012-12-20 25.99 26.22 25.86 26.21 409040
2012-12-21 26.01 26.21 25.86 25.93 1035137
2012-12-24 25.90 26.05 25.88 25.94 268895
2012-12-26 26.02 26.06 25.68 25.71 495075
2012-12-27 25.75 25.98 25.70 25.82 699644
2012-12-28 25.74 26.23 25.74 25.97 940495
2012-12-31 25.93 26.15 25.74 26.11 613514
2013-01-02 26.14 26.26 25.78 25.95 806839
2013-01-03 26.02 26.26 25.94 26.18 734675
2013-01-04 26.26 26.33 26.07 26.30 556040
2013-01-07 26.30 26.47 26.19 26.44 414233
2013-01-08 26.42 26.53 26.35 26.41 445673
2013-01-09 26.52 26.58 26.28 26.33 410209
2013-01-10 26.72 26.87 26.38 26.63 931445
2013-01-11 26.62 26.64 26.16 26.32 624822
2013-01-14 26.30 26.41 26.26 26.36 366640
2013-01-15 26.30 26.56 26.15 26.51 824745
2013-01-16 26.42 26.62 26.35 26.49 404078
2013-01-17 26.56 26.82 26.48 26.74 384088
2013-01-18 26.75 27.05 26.64 27.03 487420
2013-01-22 27.05 27.42 26.96 27.37 743160
2013-01-23 27.39 27.53 27.23 27.29 426121
2013-01-24 27.33 27.41 27.11 27.35 468941
2013-01-25 27.47 27.47 27.27 27.45 411858
2013-01-28 27.52 27.65 27.34 27.52 441080
2013-01-29 27.50 27.73 27.39 27.53 354808
2013-01-30 27.39 27.58 27.15 27.27 581599
2013-01-31 27.30 27.39 27.11 27.17 830304
2013-02-01 27.35 27.51 27.19 27.32 604340
2013-02-04 27.31 27.42 27.11 27.15 600955
2013-02-05 27.33 27.36 27.11 27.15 726640
2013-02-06 27.10 27.20 27.02 27.19 388222
2013-02-07 27.26 27.37 26.45 26.70 1383718
2013-02-08 26.81 27.09 26.65 26.87 1093225
2013-02-11 26.86 26.99 26.83 26.93 1268938
2013-02-12 27.02 27.21 26.99 27.16 1278910
2013-02-13 27.29 27.35 27.15 27.33 1168875
2013-02-14 27.35 27.39 27.20 27.27 411477
2013-02-15 27.19 27.49 27.18 27.32 572565
2013-02-19 27.35 27.68 27.35 27.68 1006208
2013-02-20 27.58 27.75 27.35 27.38 577798
2013-02-21 27.35 27.42 27.04 27.20 483734
2013-02-22 27.26 27.58 27.15 27.55 671776
2013-02-25 27.69 27.81 27.13 27.15 469411
2013-02-26 27.34 27.81 27.23 27.80 1233158
2013-02-27 27.65 28.26 27.65 28.24 1379297
2013-02-28 28.17 28.53 28.16 28.38 1914136
2013-03-01 28.23 28.44 28.02 28.37 1371027
2013-03-04 28.25 28.53 28.18 28.50 897316
2013-03-05 28.51 28.88 28.39 28.87 1456200
2013-03-06 28.85 28.86 28.52 28.62 823509
2013-03-07 28.70 28.79 28.33 28.50 590907
2013-03-08 28.64 28.81 28.36 28.79 1170057
2013-03-11 28.82 28.92 28.69 28.83 460188
2013-03-12 28.78 28.91 28.61 28.69 1242890
2013-03-13 28.84 28.94 28.61 28.72 734435
2013-03-14 28.83 29.03 28.61 28.83 852156
2013-03-15 28.78 28.79 28.50 28.58 1167509
2013-03-18 28.50 28.87 28.41 28.58 999613
2013-03-19 28.57 28.65 28.16 28.23 929692
2013-03-20 28.47 28.48 28.29 28.44 850285
2013-03-21 28.43 28.72 28.33 28.52 598347
2013-03-22 28.72 28.78 28.57 28.64 426486
2013-03-25 28.66 28.76 28.52 28.59 426378
2013-03-26 28.65 28.81 28.59 28.69 386113
2013-03-27 28.58 28.71 28.41 28.70 444321
2013-03-28 28.70 28.83 28.53 28.61 816694
2013-04-01 28.31 28.31 28.02 28.30 616116
2013-04-02 28.34 28.44 28.03 28.13 565723
2013-04-03 28.10 28.16 27.80 27.86 614723
2013-04-04 27.87 28.61 27.80 28.58 1030621
2013-04-05 28.24 28.71 28.16 28.65 893000
2013-04-08 28.64 28.91 28.48 28.80 371584
2013-04-09 28.75 29.00 28.55 28.84 1184214
2013-04-10 28.81 29.01 28.74 28.81 563512
2013-04-11 28.87 29.35 28.87 29.27 526667
2013-04-12 29.20 29.39 28.89 29.00 621163
2013-04-15 28.81 28.89 28.13 28.14 989888
2013-04-16 26.79 27.42 26.50 27.19 4021609
2013-04-17 27.15 27.37 26.92 27.27 1885964
2013-04-18 27.35 27.35 27.01 27.08 953306
2013-04-19 27.07 27.34 26.90 27.32 992120
2013-04-22 27.43 27.44 27.11 27.31 546581
2013-04-23 27.45 27.49 27.08 27.30 617955
2013-04-24 27.34 27.43 27.19 27.35 445768
2013-04-25 26.99 27.39 26.64 27.05 918167
2013-04-26 27.06 27.18 26.90 27.00 531492
2013-04-29 27.11 27.51 26.92 27.35 669990
2013-04-30 27.34 27.77 27.21 27.77 733911
2013-05-01 27.64 27.78 27.42 27.55 672424
2013-05-02 27.53 27.88 27.33 27.71 458185
2013-05-03 27.77 27.94 27.62 27.81 499853
2013-05-06 27.73 27.81 27.57 27.70 382583
2013-05-07 27.68 28.00 27.56 27.94 447795
2013-05-08 27.94 28.26 27.81 28.26 513358
2013-05-09 28.21 28.25 27.88 27.96 613527
2013-05-10 27.96 28.20 27.73 28.19 551516
2013-05-13 28.16 28.49 28.15 28.36 441231
2013-05-14 28.23 28.55 28.21 28.49 491692
2013-05-15 28.37 28.41 27.99 28.22 1248606
2013-05-16 28.26 28.43 27.74 27.86 853096
2013-05-17 27.96 28.16 27.93 28.02 1016193
2013-05-20 27.99 28.13 27.96 28.04 695308
2013-05-21 28.07 28.17 27.93 28.04 940204
2013-05-22 28.07 28.23 27.16 27.27 860388
2013-05-23 27.43 27.43 26.96 27.26 1140665
2013-05-24 27.13 27.40 26.86 27.26 550336
2013-05-28 27.57 27.75 26.97 27.15 691648
2013-05-29 26.93 27.10 26.54 26.85 1173016
2013-05-30 26.78 27.06 26.57 26.64 549203
2013-05-31 26.48 26.78 26.46 26.50 1160027
2013-06-03 26.45 26.76 26.14 26.41 882180
2013-06-04 26.42 26.50 25.71 25.74 1788389
2013-06-05 25.74 26.10 25.53 25.91 1373882
2013-06-06 25.84 25.92 25.56 25.83 1145510
2013-06-07 25.92 25.92 25.38 25.85 692614
2013-06-10 25.84 25.95 25.38 25.42 563958
2013-06-11 25.26 25.28 24.74 24.78 580376
2013-06-12 24.91 24.91 24.21 24.31 701355
2013-06-13 24.23 24.78 24.23 24.74 1079388
2013-06-14 24.75 25.09 24.52 24.66 1067232
2013-06-17 24.82 24.97 24.54 24.71 1135433
2013-06-18 24.74 24.82 24.59 24.70 772430
2013-06-19 24.74 24.74 23.88 24.05 684444
2013-06-20 23.86 23.86 22.94 23.05 740425
2013-06-21 23.11 23.49 22.80 23.30 1562262
2013-06-24 23.00 23.83 22.59 23.20 933774
2013-06-25 23.38 24.12 23.05 24.00 1418131
2013-06-26 24.13 24.49 24.13 24.30 1081683
2013-06-27 24.48 24.90 24.46 24.81 739764
2013-06-28 24.76 24.92 24.48 24.49 727114
2013-07-01 24.35 24.50 24.08 24.25 571852
2013-07-02 24.16 24.64 24.11 24.54 661130
2013-07-03 24.44 24.57 24.09 24.30 361673
2013-07-05 24.37 24.50 23.63 24.11 410496
2013-07-08 24.17 24.45 23.97 24.03 532857
2013-07-09 24.17 24.57 24.05 24.36 510595
2013-07-10 24.35 24.38 23.94 23.94 693646
2013-07-11 24.21 24.74 24.20 24.72 721624
2013-07-12 24.71 24.74 24.25 24.39 482965
2013-07-15 24.42 24.56 24.20 24.38 720339
2013-07-16 24.36 24.64 24.34 24.53 667494
2013-07-17 24.63 24.72 24.39 24.56 845230
2013-07-18 24.64 24.84 24.47 24.76 483289
2013-07-19 24.66 24.84 24.57 24.70 244787
2013-07-22 24.71 24.85 24.56 24.71 720272
2013-07-23 24.78 25.13 24.64 24.99 752754
2013-07-24 25.06 25.06 24.53 24.70 1288946
2013-07-25 24.54 24.78 24.43 24.65 697999
2013-07-26 24.18 24.48 24.00 24.46 777774
2013-07-29 24.35 24.56 24.31 24.39 1829462
2013-07-30 24.41 24.49 24.21 24.39 1171908
2013-07-31 24.39 24.44 23.75 24.06 921661
2013-08-01 24.15 24.32 23.87 23.89 923473
2013-08-02 23.89 23.96 23.55 23.61 534542
2013-08-05 23.52 23.66 23.42 23.53 639467
2013-08-06 23.45 23.60 23.33 23.41 1245607
2013-08-07 23.40 23.68 23.18 23.26 592903
2013-08-08 23.33 23.35 23.11 23.23 389915
2013-08-09 23.16 23.64 23.16 23.50 860741
2013-08-12 23.34 23.37 22.97 23.17 634105
2013-08-13 23.20 23.23 22.54 22.59 682911
2013-08-14 22.56 22.67 22.48 22.63 341344
2013-08-15 22.32 22.48 21.97 21.98 638199
2013-08-16 21.94 21.98 21.17 21.26 574526
2013-08-19 21.20 21.27 20.71 20.73 528833
2013-08-20 20.76 21.32 20.76 21.13 596715
2013-08-21 21.09 21.27 20.77 20.99 596759
2013-08-22 21.00 21.13 20.78 21.13 470774
2013-08-23 21.13 21.61 21.06 21.61 557521
2013-08-26 21.67 21.74 21.34 21.50 401956
2013-08-27 21.29 22.20 21.25 21.54 663696
2013-08-28 21.57 21.74 21.54 21.72 754219
2013-08-29 21.74 21.74 21.38 21.55 721963
2013-08-30 21.64 21.87 21.53 21.60 878937
2013-09-03 21.73 21.76 20.78 21.25 1685533
2013-09-04 21.22 21.56 21.16 21.29 768795
2013-09-05 21.18 21.18 20.74 20.79 969673
2013-09-06 21.00 21.25 20.96 21.10 599818
2013-09-09 21.14 21.49 20.97 21.49 536994
2013-09-10 21.54 21.64 21.16 21.53 666634
2013-09-11 21.53 21.68 21.40 21.65 602271
2013-09-12 21.63 21.82 21.05 21.09 532112
2013-09-13 21.12 21.34 20.98 21.17 542380
2013-09-16 21.52 21.58 20.89 21.04 757456
2013-09-17 21.00 21.33 20.85 20.88 462217
2013-09-18 20.92 21.95 20.60 21.95 1488776
2013-09-19 21.95 22.43 21.95 22.05 816140
2013-09-20 22.17 22.31 21.76 21.88 1540072
2013-09-23 21.82 22.09 21.74 21.85 986514
2013-09-24 21.83 21.92 21.68 21.75 777911
2013-09-25 21.71 22.05 21.64 21.85 591878
2013-09-26 21.80 22.06 21.80 22.03 438756
2013-09-27 21.92 22.06 21.78 21.99 468312
2013-09-30 21.88 22.25 21.72 21.94 742948
2013-10-01 21.65 22.25 21.55 22.03 1056828
2013-10-02 21.92 21.96 21.59 21.81 895125
2013-10-03 21.70 21.80 21.39 21.56 829022
2013-10-04 21.61 21.71 21.12 21.22 745742
2013-10-07 21.06 21.33 21.06 21.27 964247
2013-10-08 21.22 21.46 21.08 21.16 501270
2013-10-09 21.16 21.42 21.04 21.05 713069
2013-10-10 21.18 21.69 21.18 21.69 1666085
2013-10-11 21.71 22.17 21.56 22.13 1027589
2013-10-14 21.99 22.14 21.70 21.91 498109
2013-10-15 21.81 21.98 21.68 21.71 652264
2013-10-16 21.74 22.04 21.67 21.98 647179
2013-10-17 21.94 22.41 21.62 22.34 1533579
2013-10-18 22.48 22.49 22.01 22.10 716554
2013-10-21 22.14 22.14 21.54 21.61 853724
2013-10-22 21.62 22.08 21.61 22.00 709629
2013-10-23 21.99 22.02 21.78 21.89 453816
2013-10-24 21.79 22.05 21.25 21.74 1380124
2013-10-25 21.66 22.03 21.62 21.80 1189624
2013-10-28 21.78 21.83 21.35 21.37 1285490
2013-10-29 21.36 21.40 21.01 21.06 1171743
2013-10-30 20.99 21.08 20.57 20.64 1086182
2013-10-31 20.69 20.79 20.28 20.56 1205985
2013-11-01 20.61 20.85 20.55 20.65 816761
2013-11-04 20.67 20.79 20.23 20.32 570275
2013-11-05 20.30 20.30 19.95 20.02 634491
2013-11-06 20.06 20.23 19.92 20.09 513451
2013-11-07 20.05 20.14 19.74 19.75 768440
2013-11-08 19.64 19.73 19.05 19.14 866893
2013-11-11 19.19 19.29 19.08 19.23 495941
2013-11-12 19.22 19.34 19.08 19.34 819541
2013-11-13 19.25 19.67 19.20 19.35 759008
2013-11-14 19.42 19.98 19.42 19.84 746737
2013-11-15 19.81 20.16 19.80 20.15 1061797
2013-11-18 20.22 20.31 19.99 20.02 1090844
2013-11-19 20.07 20.22 19.89 19.93 969393
2013-11-20 19.96 20.23 19.69 19.78 1005314
2013-11-21 19.86 20.37 19.56 20.24 968572
2013-11-22 20.26 20.26 20.00 20.21 526176
2013-11-25 20.16 20.24 19.97 20.14 617606
2013-11-26 20.12 20.47 20.12 20.27 1087510
2013-11-27 20.26 20.67 20.16 20.62 893262
2013-11-29 20.59 20.71 20.30 20.36 484013
2013-12-02 20.30 20.60 20.04 20.43 998503
2013-12-03 20.32 20.83 20.27 20.76 1017905
2013-12-04 20.57 21.00 20.52 20.85 922226
2013-12-05 20.79 20.97 20.59 20.93 988987
2013-12-06 21.03 21.27 20.91 20.94 974114
2013-12-09 20.95 21.29 20.92 21.13 947230
2013-12-10 21.15 21.38 21.10 21.13 1616282
2013-12-11 21.19 21.32 20.95 20.99 1130931
2013-12-12 21.08 21.11 20.68 20.85 2023533
2013-12-13 20.96 21.31 20.76 21.19 991743
2013-12-16 21.23 21.30 20.92 21.09 737398
2013-12-17 21.05 21.36 20.96 21.30 929835
2013-12-18 21.13 21.75 21.06 21.69 1535862
2013-12-19 21.57 21.68 21.29 21.47 798684
2013-12-20 21.46 21.86 21.42 21.86 1138316
2013-12-23 21.98 22.05 21.32 21.69 1888087
2013-12-24 21.64 21.72 21.41 21.49 468696
2013-12-26 21.62 21.77 21.32 21.37 662671
2013-12-27 21.44 21.68 21.33 21.64 514267
2013-12-30 21.66 21.84 21.64 21.79 531776
2013-12-31 21.79 21.97 21.43 21.48 1356124
2014-01-02 21.12 21.39 21.04 21.38 790740
2014-01-03 21.44 21.80 21.30 21.64 583184
2014-01-06 21.65 21.84 21.49 21.50 1090631
2014-01-07 21.49 21.84 21.36 21.75 624480
2014-01-08 21.65 21.66 20.62 20.97 2137356
2014-01-09 21.03 21.12 20.54 20.87 811310
2014-01-10 21.01 21.04 20.59 20.65 1021041
2014-01-13 20.57 20.64 20.21 20.31 1094407
2014-01-14 20.26 20.65 20.26 20.32 734047
2014-01-15 20.26 20.46 20.18 20.31 723827
2014-01-16 20.04 20.15 19.90 20.14 1979858
2014-01-17 20.09 20.19 19.96 20.07 1035077
2014-01-21 20.15 20.28 20.05 20.11 757455
2014-01-22 20.16 20.18 19.98 20.05 650078
2014-01-23 20.08 20.13 19.97 20.02 705019
2014-01-24 19.93 19.99 19.88 19.91 788332
2014-01-27 20.00 20.06 19.77 19.83 1061261
2014-01-28 19.88 19.98 19.86 19.94 933207
2014-01-29 19.77 20.02 19.75 19.98 2821257
2014-01-31 19.93 20.29 19.86 20.23 985385
2014-02-03 20.23 20.23 20.01 20.15 2160748
2014-02-04 20.17 20.81 20.00 20.77 2076124
2014-02-05 20.76 20.89 20.65 20.71 1412528
2014-02-06 20.76 20.88 20.67 20.69 658907
2014-02-07 20.71 20.86 20.56 20.73 932296
2014-02-10 20.76 20.97 20.61 20.95 521238
2014-02-11 20.90 21.05 20.85 20.95 522172
2014-02-12 20.99 21.27 20.92 21.27 561255
2014-02-13 21.15 21.53 21.13 21.50 821757
2014-02-14 21.43 21.60 21.43 21.55 433015
2014-02-18 21.53 21.65 21.30 21.30 769879
2014-02-19 21.30 21.46 21.25 21.42 847919
2014-02-20 21.48 21.60 21.30 21.52 724843
2014-02-21 21.53 21.90 21.40 21.85 936897
2014-02-24 21.90 22.91 21.90 22.40 3624576
2014-02-25 22.45 22.88 22.40 22.57 2214942
2014-02-26 22.18 22.42 21.62 21.99 4934586
2014-02-27 21.91 22.10 21.69 21.85 1229524
2014-02-28 21.80 22.33 21.72 22.25 1746894
2014-03-03 22.03 23.23 21.94 22.11 2694637
2014-03-04 22.24 22.42 22.00 22.26 1842630
2014-03-05 22.33 22.56 22.08 22.35 1413848
2014-03-06 22.35 22.35 22.05 22.09 600290
2014-03-07 22.00 22.03 21.40 21.44 1538968
2014-03-10 21.40 21.50 21.24 21.25 1067541
2014-03-11 21.26 21.58 21.20 21.28 600233
2014-03-12 21.25 21.49 21.20 21.39 828088
2014-03-13 21.42 21.52 21.26 21.36 623173
2014-03-14 21.34 21.60 21.27 21.31 526877
2014-03-17 21.33 21.50 21.22 21.27 1286438
2014-03-18 21.24 21.40 21.14 21.35 947682
2014-03-19 21.38 21.59 20.95 20.99 949855
2014-03-20 20.94 20.95 20.62 20.75 812952
2014-03-21 20.78 21.04 20.74 20.83 1868249
2014-03-24 20.88 21.00 20.34 20.74 1574805
2014-03-25 20.81 20.98 20.65 20.94 775906
2014-03-26 20.96 20.96 20.56 20.56 932042
2014-03-27 20.53 20.86 20.47 20.83 470445
2014-03-28 20.87 21.11 20.84 21.04 580784
2014-03-31 20.81 21.05 20.56 20.79 1629420
2014-04-01 20.29 20.54 20.18 20.44 1674784
2014-04-02 20.42 20.54 20.32 20.40 1069823
2014-04-03 20.42 20.55 20.25 20.49 563461
2014-04-04 20.52 20.92 20.45 20.80 1577173
2014-04-07 20.78 21.09 20.76 20.85 615057
2014-04-08 20.82 21.40 20.74 21.35 1096776
2014-04-09 21.38 21.41 20.85 21.24 1461778
2014-04-10 21.29 21.71 21.05 21.14 1011517
2014-04-11 21.13 21.43 20.58 20.58 780696
2014-04-14 20.60 20.73 20.21 20.36 623651
2014-04-15 20.35 20.51 20.13 20.44 762064
2014-04-16 20.45 20.52 20.33 20.47 880810
2014-04-17 20.39 20.43 20.17 20.28 619271
2014-04-21 20.01 20.32 19.99 20.18 1552411
2014-04-22 20.25 20.69 20.18 20.60 1178194
2014-04-23 20.58 20.62 20.38 20.52 926152
2014-04-24 20.47 20.66 20.15 20.46 1121108
2014-04-25 20.49 20.59 20.36 20.41 516995
2014-04-28 20.43 20.86 20.43 20.73 814230
2014-04-29 20.68 20.71 20.26 20.27 662083
2014-04-30 20.29 20.38 20.16 20.37 506427
2014-05-01 20.39 20.58 20.15 20.54 761824
2014-05-02 20.48 20.86 20.40 20.54 796542
2014-05-05 20.49 20.54 20.20 20.22 490777
2014-05-06 20.19 20.19 19.98 20.17 660029
2014-05-07 20.18 20.39 20.16 20.39 566395
2014-05-08 20.36 20.60 20.26 20.43 523681
2014-05-09 20.42 20.69 20.35 20.53 851063
2014-05-12 20.54 20.70 20.40 20.59 346811
2014-05-13 20.62 20.82 20.45 20.66 431782
2014-05-14 20.67 20.84 20.47 20.82 977273
2014-05-15 20.78 20.78 20.28 20.40 391228
2014-05-16 20.38 20.55 20.31 20.49 494957
2014-05-19 20.42 20.68 20.23 20.24 1485961
2014-05-20 20.26 20.45 20.16 20.45 1444043
2014-05-21 20.47 20.93 20.34 20.86 1244433
2014-05-22 20.87 21.55 20.75 21.46 1903201
2014-05-23 21.50 21.86 21.45 21.74 1146281
2014-05-27 21.79 22.19 21.76 22.12 1101834
2014-05-28 22.09 22.14 21.79 22.00 866377
2014-05-29 22.00 22.11 21.81 21.90 1522404
2014-05-30 21.77 22.07 21.13 21.75 3472801
2014-06-02 21.77 22.09 21.69 22.07 1385792
2014-06-03 22.04 22.11 21.96 22.07 673758
2014-06-04 22.03 22.12 21.93 22.10 974912
2014-06-05 22.05 22.43 21.83 22.34 1847031
2014-06-06 22.44 22.44 22.12 22.25 1044351
2014-06-09 22.22 22.31 21.90 21.99 1383562
2014-06-10 21.99 22.05 21.76 21.87 843862
2014-06-11 21.78 21.98 21.78 21.92 1257811
2014-06-12 21.89 21.90 21.70 21.79 767140
2014-06-13 21.79 22.00 21.62 21.94 757310
2014-06-16 21.94 21.99 21.45 21.50 769617
2014-06-17 21.53 21.97 21.45 21.86 695833
2014-06-18 21.84 22.07 21.72 21.95 639699
2014-06-19 21.97 22.04 21.88 21.93 482689
2014-06-20 21.94 22.27 21.82 22.15 918981
2014-06-23 22.15 22.27 22.05 22.06 497405
2014-06-24 22.03 22.31 22.03 22.06 523439
2014-06-25 22.02 22.15 21.88 22.07 627358
2014-06-26 22.02 22.02 21.57 21.60 680456
2014-06-27 21.56 21.92 21.43 21.81 8046183
2014-06-30 21.77 22.10 21.24 21.48 1257954
2014-07-01 21.36 21.63 21.27 21.34 1118795
2014-07-02 21.31 21.36 21.08 21.34 745816
2014-07-03 21.34 21.41 21.09 21.13 369465
2014-07-07 21.10 21.20 21.02 21.11 578906
2014-07-08 21.11 21.46 21.11 21.45 692982
2014-07-09 21.45 21.50 21.15 21.24 699389
2014-07-10 21.00 21.15 20.96 20.98 831396
2014-07-11 20.94 21.03 20.86 21.00 500498
2014-07-14 21.01 21.02 20.90 21.00 533916
2014-07-15 21.05 21.11 20.80 20.95 490469
2014-07-16 21.06 21.11 20.82 20.94 651315
2014-07-17 20.90 21.06 20.67 20.80 1729784
2014-07-18 20.77 21.28 20.77 21.17 1043395
2014-07-21 21.15 21.28 21.02 21.15 542750
2014-07-22 21.28 21.49 21.21 21.40 602236
2014-07-23 21.35 21.55 21.29 21.47 460811
2014-07-24 21.57 22.05 21.57 21.78 751797
2014-07-25 21.66 21.82 21.42 21.50 473306
2014-07-28 21.54 21.64 21.41 21.60 302064
2014-07-29 21.58 21.63 21.42 21.49 778182
2014-07-30 21.52 21.64 21.39 21.47 348425
2014-07-31 21.35 21.53 21.10 21.10 590610
2014-08-01 21.11 21.22 20.86 20.94 603877
2014-08-04 21.03 21.09 20.74 21.02 394226
2014-08-05 20.92 21.10 20.84 20.94 331754
2014-08-06 20.85 21.14 20.76 20.90 265158
2014-08-07 20.90 21.03 20.76 20.88 304957
2014-08-08 20.89 21.14 20.78 21.10 282085
2014-08-11 21.10 21.43 21.10 21.32 305448
2014-08-12 21.28 21.53 21.06 21.15 324661
2014-08-13 21.20 21.69 21.20 21.68 285648
2014-08-14 21.67 21.80 21.44 21.46 647661
2014-08-15 21.61 21.68 21.08 21.14 1023126
2014-08-18 21.30 21.58 21.26 21.51 499078
2014-08-19 21.58 21.79 21.49 21.69 1157149
2014-08-20 21.57 21.75 21.33 21.70 449402
2014-08-21 21.72 21.88 21.52 21.53 388301
2014-08-22 21.56 21.60 21.21 21.42 327061
2014-08-25 21.52 21.52 21.23 21.31 208421
2014-08-26 21.29 21.37 21.18 21.21 241063
2014-08-27 21.26 21.32 21.01 21.12 276349
2014-08-28 21.02 21.14 20.87 21.00 304420
2014-08-29 21.00 21.21 20.94 21.14 406769
2014-09-02 21.10 21.39 21.10 21.21 498653
2014-09-03 21.29 21.38 21.17 21.19 433016
2014-09-04 21.19 21.26 20.92 21.01 341810
2014-09-05 20.98 21.46 20.98 21.45 379702
2014-09-08 21.40 21.40 21.11 21.13 466046
2014-09-09 21.17 21.22 20.91 21.00 393890
2014-09-10 20.94 20.95 20.55 20.65 475178
2014-09-11 20.57 20.88 20.53 20.80 381365
2014-09-12 20.73 20.76 20.04 20.14 625294
2014-09-15 20.14 20.30 19.92 19.99 404975
2014-09-16 20.00 20.26 20.00 20.20 457579
2014-09-17 20.25 20.40 20.05 20.10 444457
2014-09-18 20.10 20.13 19.81 19.86 1025499
2014-09-19 19.86 19.97 19.68 19.75 2215560
2014-09-22 19.70 19.84 19.47 19.52 628394
2014-09-23 19.53 19.62 19.23 19.30 762101
2014-09-24 19.35 19.52 19.20 19.29 917394
2014-09-25 19.31 19.32 18.95 19.15 552707
2014-09-26 19.13 19.53 19.07 19.48 749390
2014-09-29 19.31 19.41 19.12 19.41 478274
2014-09-30 19.38 19.41 19.11 19.11 866692
2014-10-01 18.91 19.21 18.90 19.09 1120995
2014-10-02 19.06 19.39 18.89 19.09 616952
2014-10-03 19.24 19.46 19.02 19.38 871198
2014-10-06 19.40 19.55 19.11 19.11 808784
2014-10-07 19.03 19.17 18.84 18.85 429694
2014-10-08 18.88 19.56 18.82 19.45 1115960
2014-10-09 19.41 19.56 19.15 19.22 920795
2014-10-10 19.16 19.52 19.06 19.17 486554
2014-10-13 19.20 19.52 19.16 19.34 890005
2014-10-14 19.45 19.97 19.38 19.75 666681
2014-10-15 19.60 20.02 19.31 19.40 1107958
2014-10-16 19.22 19.63 19.07 19.57 976062
2014-10-17 19.77 19.77 19.29 19.39 574948
2014-10-20 19.38 19.77 19.38 19.77 659455
2014-10-21 19.79 19.79 19.60 19.75 572092
2014-10-22 19.73 19.83 19.56 19.69 761701
2014-10-23 19.49 19.50 18.76 18.92 1039350
2014-10-24 18.86 19.08 18.69 18.98 812098
2014-10-27 18.93 19.04 18.81 18.98 399223
2014-10-28 18.88 18.93 18.69 18.90 681380
2014-10-29 18.87 18.90 18.34 18.51 839103
2014-10-30 18.44 18.62 18.40 18.51 1274697
2014-10-31 18.64 18.74 18.41 18.73 1202908
2014-11-03 18.69 18.89 18.55 18.59 1358111
2014-11-04 19.14 19.93 18.98 19.91 5734683
2014-11-05 19.97 20.00 19.71 19.97 1055006
2014-11-06 19.95 20.11 19.75 19.89 992793
2014-11-07 19.93 19.99 19.82 19.84 1270968
2014-11-10 19.79 19.89 19.52 19.65 1090564
2014-11-11 19.60 19.66 19.39 19.55 1063521
2014-11-12 19.49 19.54 19.39 19.43 705356
2014-11-13 19.49 19.65 19.30 19.46 306376
2014-11-14 19.33 19.42 19.10 19.22 1247747
2014-11-17 19.19 19.37 19.13 19.19 993014
2014-11-18 19.19 19.30 19.11 19.28 1396414
2014-11-19 19.23 19.23 18.91 18.99 1118018
2014-11-20 18.96 19.09 18.86 18.98 1141824
2014-11-21 19.18 19.34 19.14 19.22 1238530
2014-11-24 19.22 19.30 19.11 19.19 572427
2014-11-25 19.25 19.30 19.03 19.05 979539
2014-11-26 19.02 19.17 19.02 19.15 632462
2014-11-28 19.16 19.53 19.07 19.22 419895
2014-12-01 19.15 19.27 19.07 19.07 764760
2014-12-02 19.07 19.30 18.89 19.07 570325
2014-12-03 19.10 19.22 19.06 19.08 697866
2014-12-04 19.10 19.33 18.91 19.29 640079
2014-12-05 19.18 19.32 19.07 19.14 1037835
2014-12-08 19.15 19.41 18.95 18.99 996192
2014-12-09 18.85 19.21 18.82 19.14 1177954
2014-12-10 19.14 19.17 18.91 18.93 710690
2014-12-11 18.93 19.04 18.90 18.94 888483
2014-12-12 18.84 19.00 18.73 18.75 876569
2014-12-15 18.79 18.85 18.26 18.33 1247618
2014-12-16 18.32 18.32 18.00 18.02 1609884
2014-12-17 18.10 18.36 17.92 18.29 1904112
2014-12-18 18.37 18.41 18.23 18.40 2187171
2014-12-19 18.35 18.58 18.34 18.51 1449697
2014-12-22 18.49 19.00 18.49 18.95 1302433
2014-12-23 19.03 19.20 18.86 19.09 1037176
2014-12-24 19.19 19.24 18.96 19.06 350278
2014-12-26 19.09 19.13 18.96 18.98 653306
2014-12-29 18.95 19.23 18.95 19.14 783854
2014-12-30 19.15 19.48 19.10 19.43 737767
2014-12-31 19.45 19.60 19.05 19.06 602113
2015-01-02 19.03 19.38 19.00 19.31 568173
2015-01-05 19.26 19.59 19.20 19.41 863915
2015-01-06 19.48 19.58 19.19 19.35 844087
2015-01-07 19.39 19.41 19.07 19.14 889939
2015-01-08 19.14 19.29 18.94 19.17 763001
2015-01-09 19.15 19.24 18.92 19.13 404648
2015-01-12 19.13 19.34 19.11 19.32 428510
2015-01-13 19.35 19.55 19.08 19.28 531963
2015-01-14 19.14 19.44 19.05 19.40 518231
2015-01-15 19.41 19.45 19.22 19.37 631201
2015-01-16 19.36 19.79 19.26 19.77 558039
2015-01-20 19.86 19.87 19.43 19.53 605325
2015-01-21 19.47 19.66 19.39 19.50 421027
2015-01-22 19.63 19.85 19.52 19.77 834864
2015-01-23 19.79 19.91 19.47 19.58 748895
2015-01-26 19.59 19.84 19.43 19.80 648967
2015-01-27 19.75 19.95 19.62 19.65 492270
2015-01-28 19.70 19.82 19.45 19.51 668129
2015-01-29 19.57 19.60 19.42 19.55 1275136
2015-01-30 19.55 19.64 19.46 19.51 819933
2015-02-02 19.56 19.70 19.43 19.52 921580
2015-02-03 19.52 19.93 19.43 19.93 451584
2015-02-04 19.80 19.94 19.71 19.80 313415
2015-02-05 19.83 20.11 19.78 20.03 482834
2015-02-06 19.98 19.98 19.43 19.58 687289
2015-02-09 19.60 19.79 19.48 19.50 360150
2015-02-10 19.55 19.62 19.35 19.50 635819
2015-02-11 19.46 19.61 19.36 19.48 321639
2015-02-12 19.60 19.87 19.49 19.83 250189
2015-02-13 19.83 19.91 19.60 19.81 310461
2015-02-17 19.80 20.00 19.57 19.63 439744
2015-02-18 19.63 19.78 19.44 19.69 616259
2015-02-19 19.57 19.89 18.98 19.24 1148963
2015-02-20 19.18 19.40 19.13 19.33 761324
2015-02-23 19.35 19.46 19.16 19.41 511270
2015-02-24 19.31 19.31 19.08 19.19 451201
2015-02-25 19.15 19.41 19.11 19.13 301970
2015-02-26 19.09 19.16 18.95 18.98 408557
2015-02-27 18.99 19.01 18.70 18.81 940512
2015-03-02 18.86 19.25 18.85 19.21 517280
2015-03-03 19.15 19.22 18.97 19.15 460532
2015-03-04 19.11 19.17 18.90 18.98 377679
2015-03-05 19.08 19.15 18.78 18.82 403186
2015-03-06 18.37 18.38 18.06 18.14 552076
2015-03-09 18.26 18.40 18.06 18.16 464790
2015-03-10 18.10 18.45 18.01 18.39 686183
2015-03-11 18.38 18.55 18.21 18.52 881286
2015-03-12 18.59 18.93 18.56 18.89 437685
2015-03-13 18.90 18.92 18.62 18.71 327612
2015-03-16 18.77 19.20 18.65 19.11 654574
2015-03-17 19.05 19.21 18.94 19.04 506410
2015-03-18 19.04 19.50 18.89 19.44 940876
2015-03-19 19.35 19.52 19.26 19.32 371955
2015-03-20 19.39 19.93 19.37 19.80 1306274
2015-03-23 19.79 20.00 19.67 19.76 364291
2015-03-24 19.72 19.79 19.54 19.56 429574
2015-03-25 19.54 19.65 19.20 19.22 373331
2015-03-26 19.18 19.30 19.02 19.07 385550
2015-03-27 19.07 19.13 18.91 19.11 352864
2015-03-30 19.18 19.46 19.14 19.45 308724
2015-03-31 19.38 19.42 19.02 19.28 755945
2015-04-01 19.09 19.26 18.93 19.13 369975
2015-04-02 19.13 19.38 19.13 19.30 302764
2015-04-06 19.31 19.63 19.31 19.61 391224
2015-04-07 19.59 19.59 19.19 19.20 330122
2015-04-08 19.22 19.26 18.96 19.04 575287
2015-04-09 19.01 19.07 18.76 18.78 512645
2015-04-10 18.93 19.05 18.68 18.77 433593
2015-04-13 18.82 18.96 18.80 18.82 494615
2015-04-14 18.88 19.00 18.73 18.76 355986
2015-04-15 18.77 18.85 18.67 18.69 380597
2015-04-16 18.62 18.80 18.51 18.65 366350
2015-04-17 18.55 18.64 18.31 18.37 573917
2015-04-20 18.44 18.59 18.26 18.35 748333
2015-04-21 18.46 18.65 18.22 18.29 634931
2015-04-22 18.27 18.36 18.20 18.28 586976
2015-04-23 18.39 18.82 18.16 18.71 439542
2015-04-24 18.77 18.84 18.59 18.68 262127
2015-04-27 18.74 18.93 18.47 18.64 457401
2015-04-28 18.59 18.62 18.40 18.58 290164
2015-04-29 18.39 18.51 18.18 18.18 383173
2015-04-30 18.07 18.15 17.83 17.95 746631
2015-05-01 18.01 18.08 17.82 17.99 473396
2015-05-04 18.01 18.12 17.85 17.97 518072
2015-05-05 17.92 18.03 17.48 17.52 554577
2015-05-06 17.51 17.61 17.34 17.59 767498
2015-05-07 17.64 18.07 17.60 18.03 824751
2015-05-08 18.25 18.46 18.12 18.13 500557
2015-05-11 18.02 18.19 17.65 17.72 325056
2015-05-12 17.62 17.76 17.36 17.74 398896
2015-05-13 17.81 17.93 17.36 17.39 481973
2015-05-14 17.40 17.65 17.39 17.65 620383
2015-05-15 17.68 17.95 17.56 17.94 500089
2015-05-18 17.83 17.89 17.64 17.84 453493
2015-05-19 17.77 17.78 17.58 17.58 336835
2015-05-20 17.61 17.65 17.48 17.50 279594
2015-05-21 17.51 17.63 17.23 17.29 440941
2015-05-22 17.23 17.38 17.10 17.18 358317
2015-05-26 17.15 17.16 16.98 17.09 395280
2015-05-27 17.11 17.31 17.01 17.29 377847
2015-05-28 17.30 17.30 17.01 17.15 516873
2015-05-29 17.11 17.19 16.85 16.90 952011
2015-06-01 16.92 17.30 16.89 17.17 590287
2015-06-02 17.05 17.12 16.96 17.02 290896
2015-06-03 17.01 17.29 16.92 17.28 1130603
2015-06-04 17.33 17.41 17.15 17.37 1255148
2015-06-05 17.16 17.42 17.00 17.31 937163
2015-06-08 17.26 17.47 17.18 17.34 847859
2015-06-09 17.31 17.67 17.22 17.55 1273219
2015-06-10 17.56 18.35 17.54 17.97 1398392
2015-06-11 18.05 18.16 17.93 18.16 1574844
2015-06-12 18.13 18.62 18.06 18.48 1549741
2015-06-15 18.46 18.50 18.25 18.42 969767
2015-06-16 18.44 18.66 18.35 18.59 780832
2015-06-17 18.58 18.84 18.47 18.83 897802
2015-06-18 18.84 19.36 18.74 19.36 1627115
2015-06-19 19.59 19.60 19.25 19.56 3523327
2015-06-22 19.60 19.73 19.41 19.42 1016950
2015-06-23 19.35 19.43 18.94 18.94 1747178
2015-06-24 18.94 19.18 18.88 19.17 1510490
2015-06-25 19.12 19.27 19.01 19.09 1415904
2015-06-26 19.08 19.15 18.88 18.92 1533678
2015-06-29 18.89 19.08 18.59 18.60 783284
2015-06-30 18.72 19.07 18.36 18.43 1005173
2015-07-01 18.37 18.57 18.23 18.52 667436
2015-07-02 18.65 18.78 18.43 18.59 602144
2015-07-06 18.57 18.85 18.51 18.79 720760
2015-07-07 18.93 19.18 18.64 19.05 861925
2015-07-08 18.92 19.02 18.74 18.90 878069
2015-07-09 18.95 19.07 18.85 18.92 1292025
2015-07-10 18.99 19.21 18.89 18.99 646944
2015-07-13 19.08 19.35 19.03 19.16 1343749
2015-07-14 19.18 19.25 19.06 19.15 522280
2015-07-15 19.08 19.26 18.95 19.14 1549284
2015-07-16 19.24 19.47 19.21 19.29 1111152
2015-07-17 19.25 19.36 19.17 19.28 655321
2015-07-20 19.21 19.33 19.04 19.26 670677
2015-07-21 19.30 19.39 19.16 19.21 1198178
2015-07-22 19.28 20.42 19.28 20.27 3680275
2015-07-23 20.45 20.72 20.05 20.16 1243166
2015-07-24 20.13 20.23 20.01 20.10 1162015
2015-07-27 20.25 20.63 20.18 20.39 1757467
2015-07-28 20.49 20.75 20.40 20.67 1620316
2015-07-29 20.64 20.91 20.46 20.88 1283976
2015-07-30 20.79 20.87 20.61 20.69 866865
2015-07-31 20.76 21.04 20.69 20.84 873973
2015-08-03 20.83 20.92 20.62 20.84 785128
2015-08-04 20.84 20.98 20.71 20.76 882356
2015-08-05 20.80 20.86 20.55 20.64 432421
2015-08-06 20.67 20.79 20.53 20.76 652113
2015-08-07 20.69 20.84 20.60 20.80 575981
2015-08-10 20.84 20.97 20.70 20.83 443911
2015-08-11 20.73 21.05 20.69 20.99 578357
2015-08-12 20.86 20.99 20.73 20.96 843010
2015-08-13 20.90 20.99 20.60 20.81 515029
2015-08-14 20.76 20.93 20.63 20.85 634476
2015-08-17 20.85 21.12 20.72 20.92 1645722
2015-08-18 20.86 20.95 20.77 20.80 849124
2015-08-19 20.67 20.75 20.36 20.66 742078
2015-08-20 20.60 20.64 20.35 20.52 891150
2015-08-21 20.21 20.42 20.05 20.06 893476
2015-08-24 19.45 19.69 18.99 19.02 1336876
2015-08-25 19.42 19.47 18.35 18.40 1195500
2015-08-26 18.84 18.87 18.21 18.57 1044110
2015-08-27 18.73 19.09 18.51 18.98 1142424
2015-08-28 19.01 19.23 18.61 19.22 706326
2015-08-31 19.21 19.21 18.65 18.73 1215273
2015-09-01 18.45 18.68 18.14 18.24 667237
2015-09-02 18.41 18.50 18.04 18.24 657449
2015-09-03 18.36 18.49 18.01 18.26 510107
2015-09-04 18.09 18.42 18.01 18.37 1109944
2015-09-08 18.48 18.88 18.41 18.75 1035034
2015-09-09 18.87 19.00 18.68 18.75 863058
2015-09-10 18.74 19.32 18.42 19.08 1084286
2015-09-11 19.11 19.79 19.11 19.64 1560765
2015-09-14 19.70 19.80 19.54 19.66 901926
2015-09-15 19.69 20.08 19.67 19.98 795365
2015-09-16 19.96 20.09 19.73 19.88 890700
2015-09-17 19.89 20.06 19.71 19.91 1316560
2015-09-18 19.74 20.07 19.68 19.76 2529675
2015-09-21 19.82 20.00 19.76 19.94 1008285
2015-09-22 19.80 19.94 19.57 19.69 886461
2015-09-23 19.78 19.90 19.56 19.77 877413
2015-09-24 19.73 19.95 19.47 19.68 814217
2015-09-25 19.77 19.90 19.55 19.57 773694
2015-09-28 19.50 19.57 19.01 19.14 1430389
2015-09-29 19.21 19.30 18.98 19.06 1471173
2015-09-30 19.20 19.26 18.47 18.88 2091236
2015-10-01 18.79 19.16 18.67 19.07 2106422
2015-10-02 19.00 19.23 18.93 19.20 1428637
2015-10-05 19.30 19.89 19.28 19.87 728761
2015-10-06 19.83 20.11 19.79 19.99 891769
2015-10-07 20.06 20.35 20.02 20.35 1076803
2015-10-08 20.33 20.72 20.26 20.68 1594373
2015-10-09 20.68 20.79 20.62 20.76 703017
2015-10-12 20.79 20.92 20.67 20.76 461753
2015-10-13 20.65 20.86 20.50 20.67 434818
2015-10-14 20.69 20.87 20.67 20.72 839731
2015-10-15 20.75 20.93 20.62 20.90 1136496
2015-10-16 20.94 21.40 20.92 21.13 1621346
2015-10-19 21.10 21.52 21.04 21.51 1110916
2015-10-20 21.46 22.03 21.31 21.78 2703924
2015-10-21 21.75 22.15 21.65 21.96 1389941
2015-10-22 22.05 22.44 21.86 22.00 1514334
2015-10-23 22.00 22.27 21.88 22.13 1325308
2015-10-26 22.14 22.24 21.86 22.10 763380
2015-10-27 22.07 22.39 21.90 22.39 1154049
2015-10-28 22.34 22.51 21.95 22.42 968113
2015-10-29 22.26 23.16 21.83 22.41 1853714
2015-10-30 22.40 22.47 21.68 21.76 1467858
2015-11-02 21.82 22.63 21.67 22.44 1580585
2015-11-03 22.37 22.59 22.21 22.48 983781
2015-11-04 22.51 22.80 22.30 22.47 1056733
2015-11-05 22.45 22.60 22.28 22.43 554967
2015-11-06 22.13 22.43 21.94 21.97 1344030
2015-11-09 21.84 22.38 21.49 21.60 1365124
2015-11-10 21.61 21.97 21.59 21.85 1432402
2015-11-11 21.85 22.26 21.80 22.20 713826
2015-11-12 22.14 22.51 22.04 22.38 950821
2015-11-13 22.38 22.63 22.33 22.42 964002
2015-11-16 22.39 22.68 22.31 22.65 705738
2015-11-17 22.59 22.91 22.52 22.68 835467
2015-11-18 22.75 23.23 22.58 23.19 1481183
2015-11-19 23.22 23.60 23.00 23.60 1767422
2015-11-20 23.67 24.01 23.57 23.96 952110
2015-11-23 23.96 24.21 23.87 23.99 765479
2015-11-24 23.90 24.06 23.49 23.78 562033
2015-11-25 23.76 24.15 23.69 24.12 536481
2015-11-27 24.09 24.26 24.02 24.11 476243
2015-11-30 24.16 24.20 23.40 23.50 1158963
2015-12-01 23.59 24.08 23.57 23.69 1469117
2015-12-02 23.62 23.85 23.28 23.43 1386039
2015-12-03 23.40 23.78 22.94 22.94 1129627
2015-12-04 22.95 23.39 22.95 23.27 662384
2015-12-07 23.23 23.38 22.97 23.11 838139
2015-12-08 23.01 23.13 22.69 22.85 811272
2015-12-09 22.79 23.04 22.53 22.53 941511
2015-12-10 22.57 22.68 22.12 22.20 1209653
2015-12-11 22.00 22.20 21.74 21.80 1328231
2015-12-14 21.78 22.08 21.69 22.06 942554
2015-12-15 22.17 22.52 22.07 22.48 885410
2015-12-16 22.60 23.02 22.57 22.89 835614
2015-12-17 23.27 23.49 22.98 23.04 1126956
2015-12-18 22.96 23.12 22.68 22.98 1468089
2015-12-21 23.13 23.20 22.83 23.14 795352
2015-12-22 23.22 23.45 23.08 23.36 870802
2015-12-23 23.43 23.50 23.18 23.34 574902
2015-12-24 23.35 23.44 23.09 23.30 269277
2015-12-28 23.29 23.45 23.09 23.45 456670
2015-12-29 23.55 23.81 23.44 23.81 802173
2015-12-30 23.73 23.91 23.66 23.82 536807
2015-12-31 23.81 23.85 23.30 23.35 681062
2016-01-04 22.95 22.95 22.36 22.72 885085
2016-01-05 22.77 23.06 22.53 22.91 988792
2016-01-06 22.72 23.10 22.66 22.68 2311819
2016-01-07 22.37 22.61 22.01 22.03 1159572
2016-01-08 22.10 22.42 21.53 21.99 1008163
2016-01-11 22.04 22.36 21.58 21.61 1079805
2016-01-12 21.74 21.83 20.62 20.93 1414881
2016-01-13 20.99 21.54 20.82 21.03 1017149
2016-01-14 21.09 21.64 20.89 21.34 1187176
2016-01-15 21.00 21.56 20.70 21.01 846638
2016-01-19 21.16 21.17 20.25 20.48 928214
2016-01-20 20.38 20.55 19.46 19.95 1158137
2016-01-21 20.06 20.69 19.90 20.39 770652
2016-01-22 20.52 21.00 20.46 20.91 601485
2016-01-25 20.86 21.24 20.67 20.99 867471
2016-01-26 21.05 21.40 20.94 21.38 967951
2016-01-27 21.27 21.35 20.85 20.97 843369
2016-01-28 21.10 21.38 20.89 20.94 1083517
2016-01-29 21.10 21.40 20.58 20.79 2208129
2016-02-01 20.66 20.76 20.07 20.10 1638886
2016-02-02 19.99 20.53 18.95 19.20 2176780
2016-02-03 19.34 19.52 19.05 19.46 938332
2016-02-04 19.39 19.57 18.91 19.06 1370868
2016-02-05 18.99 19.02 18.54 18.58 1200688
2016-02-08 18.51 18.54 17.82 18.31 1397213
2016-02-09 18.13 18.25 17.57 17.65 1712708
2016-02-10 17.71 18.13 17.40 17.84 948958
2016-02-11 17.59 17.85 17.38 17.67 1372650
2016-02-12 17.76 18.13 17.35 17.99 1539535
2016-02-16 18.06 18.32 17.96 18.31 853516
2016-02-17 18.36 18.62 18.31 18.48 1281167
2016-02-18 18.51 18.54 18.28 18.52 982480
2016-02-19 18.39 18.53 18.30 18.35 1019161
2016-02-22 18.47 18.91 18.40 18.88 834846
2016-02-23 18.77 19.12 18.69 19.08 788252
2016-02-24 19.00 19.16 18.79 19.04 875975
2016-02-25 19.11 19.98 18.63 19.90 1180301
2016-02-26 19.93 20.33 19.73 20.24 858604
2016-02-29 20.18 20.45 19.90 19.90 1095919
2016-03-01 19.90 19.90 19.90 20.88 1092266
2016-03-02 20.79 20.83 20.31 20.82 694691
2016-03-03 20.82 20.82 20.82 20.86 544373
2016-03-04 20.93 21.78 20.92 21.74 650943
2016-03-07 21.56 21.89 21.53 21.70 511429
2016-03-08 21.68 21.68 21.05 21.19 544377
2016-03-09 21.19 21.19 21.19 21.33 704498
2016-03-10 21.46 21.58 20.96 21.27 283314
2016-03-11 21.27 21.27 21.27 21.80 478899
2016-03-14 21.79 22.23 21.64 21.90 397104
2016-03-15 21.90 21.90 21.90 21.99 393661
2016-03-16 21.88 22.61 21.88 22.61 539250
2016-03-17 22.59 23.14 22.46 23.13 748273
2016-03-18 23.21 23.36 22.93 23.29 1156312
2016-03-21 23.20 23.38 22.59 22.61 702511
2016-03-22 22.53 23.01 22.40 22.95 419955
2016-03-23 22.89 23.00 22.12 22.12 494091
2016-03-24 22.12 22.12 22.12 22.03 381775
2016-03-28 22.08 22.47 22.08 22.42 263718
2016-03-29 22.42 23.53 22.42 23.53 738687
2016-03-30 23.54 23.71 23.44 23.46 590014
2016-03-31 23.46 23.65 23.45 23.50 493104
2016-04-01 23.19 23.49 22.47 23.29 483553
2016-04-04 23.29 23.40 23.01 23.12 400776
2016-04-05 23.12 23.12 23.12 23.09 366851
2016-04-06 23.07 23.25 22.63 23.21 333860
2016-04-07 23.13 23.13 22.73 22.88 398511
2016-04-08 23.04 23.59 22.95 23.40 383655
2016-04-11 23.45 23.63 23.01 23.31 695069
2016-04-12 23.36 24.04 23.36 23.94 451716
2016-04-13 24.02 24.19 23.53 23.84 823743
2016-04-14 23.88 24.20 23.75 24.13 819693
2016-04-15 24.11 24.92 23.96 24.37 912891
2016-04-18 24.37 24.68 24.27 24.59 449585
2016-04-19 24.60 24.63 24.17 24.50 544281
2016-04-20 24.49 24.65 24.31 24.56 465938
2016-04-21 24.56 24.87 24.33 24.50 559212
2016-04-22 24.53 24.99 24.53 24.89 545230
2016-04-25 24.77 25.03 24.77 24.97 779474
2016-04-26 25.04 25.05 24.59 24.79 510825
2016-04-27 24.75 25.01 24.53 24.97 459553
2016-04-28 24.54 25.85 24.54 25.74 1040389
2016-04-29 25.68 25.91 25.47 25.56 1085768
2016-05-02 25.66 26.44 25.63 26.39 938811
2016-05-03 26.15 26.29 25.99 26.17 551301
2016-05-04 26.01 26.29 25.63 25.68 1316669
2016-05-05 25.82 26.25 25.80 26.00 588500
2016-05-06 25.99 26.29 25.99 26.27 527060
2016-05-09 26.32 26.52 26.16 26.30 647815
2016-05-10 26.44 26.44 25.98 25.98 553415
2016-05-11 25.97 26.02 25.67 25.88 341125
2016-05-12 25.94 26.27 25.85 26.10 802921
2016-05-13 25.93 26.13 25.86 25.99 436649
2016-05-16 25.98 26.53 25.81 26.38 483172
2016-05-17 26.29 26.36 25.36 25.46 749657
2016-05-18 25.42 25.44 24.74 25.01 770238
2016-05-19 24.76 25.03 24.30 24.80 893984
2016-05-20 24.95 25.27 24.68 24.85 637642
2016-05-23 24.86 25.15 24.76 25.06 514677
2016-05-24 25.21 26.16 24.88 25.99 800342
2016-05-25 25.93 26.18 25.77 26.09 508283
2016-05-26 26.12 26.37 26.08 26.14 502918
2016-05-27 26.12 26.39 25.84 26.07 466226
2016-05-31 26.08 26.34 25.89 26.24 659040
2016-06-01 26.03 26.57 25.99 26.50 612691
2016-06-02 26.43 26.57 26.17 26.44 438817
2016-06-03 26.57 26.85 26.21 26.43 404495
2016-06-06 26.50 26.55 25.99 26.19 411889
2016-06-07 26.19 26.59 26.19 26.57 452322
2016-06-08 26.39 26.84 26.39 26.76 674301
2016-06-09 26.69 27.01 26.57 26.90 525582
2016-06-10 26.65 26.78 26.37 26.46 603445
2016-06-13 26.46 27.02 26.46 26.85 487683
2016-06-14 26.76 26.88 26.62 26.79 360843
2016-06-15 26.77 27.01 26.76 26.90 459042
2016-06-16 26.84 27.04 26.52 26.90 497293
2016-06-17 26.95 27.16 26.72 27.05 1210688
2016-06-20 27.20 27.34 26.91 27.07 480326
2016-06-21 27.06 27.24 26.89 27.17 328735
2016-06-22 27.16 27.52 27.10 27.13 607808
2016-06-23 27.32 27.58 27.24 27.57 622952
2016-06-24 26.90 27.19 26.52 26.64 795141
2016-06-27 26.51 26.66 25.55 25.65 984752
2016-06-28 25.81 26.21 25.67 26.05 915245
2016-06-29 26.14 26.77 26.14 26.71 607036
2016-06-30 26.79 27.10 26.57 26.85 809436
2016-07-01 26.94 27.28 26.83 27.04 560994
2016-07-05 27.00 27.76 26.97 27.73 695613
2016-07-06 27.66 27.95 27.63 27.74 970771
2016-07-07 27.70 27.77 27.47 27.53 448200
2016-07-08 27.62 27.96 27.62 27.87 551076
2016-07-11 28.00 28.09 27.75 28.02 552778
2016-07-12 27.98 28.26 27.98 28.06 465421
2016-07-13 28.21 28.24 27.93 28.17 636673
2016-07-14 28.06 28.16 27.75 27.84 514421
2016-07-15 27.92 27.98 27.31 27.49 643453
2016-07-18 27.59 27.59 27.25 27.56 342359
2016-07-19 27.63 28.05 27.57 27.82 1012528
2016-07-20 27.90 28.32 27.78 28.13 476323
2016-07-21 27.95 28.06 27.52 27.69 513431
2016-07-22 27.71 28.34 27.71 28.20 839328
2016-07-25 28.22 28.28 27.99 28.25 431618
2016-07-26 28.18 28.33 27.79 27.92 299564
2016-07-27 27.91 27.99 27.53 27.63 264972
2016-07-28 27.66 28.27 27.54 28.10 288713
2016-07-29 27.78 28.62 27.78 28.20 628751
2016-08-01 28.06 28.30 27.93 28.01 428073
2016-08-02 27.99 28.01 27.21 27.21 608056
2016-08-03 27.82 28.21 27.56 27.90 724817
2016-08-04 27.90 27.90 27.38 27.77 357419
2016-08-05 27.86 27.92 27.57 27.63 316698
2016-08-08 27.60 27.85 27.44 27.76 298898
2016-08-09 27.69 27.81 27.48 27.68 276834
2016-08-10 27.71 27.75 27.45 27.56 332271
2016-08-11 27.68 27.68 26.93 27.23 801071
2016-08-12 27.25 27.56 27.14 27.16 309797
2016-08-15 27.22 27.41 27.16 27.26 428352
2016-08-16 27.13 27.13 26.65 26.78 353586
2016-08-17 26.80 27.12 26.54 27.08 465839
2016-08-18 27.09 27.69 27.03 27.61 470872
2016-08-19 27.65 27.65 27.05 27.57 881933
2016-08-22 27.51 27.70 27.41 27.61 320749
2016-08-23 27.82 28.25 27.63 27.89 436666
2016-08-24 27.91 28.15 27.53 27.79 657596
2016-08-25 27.77 28.27 27.73 28.07 609150
2016-08-26 28.08 28.35 27.25 27.45 719080
2016-08-29 27.48 27.79 27.45 27.72 796051
2016-08-30 27.86 27.86 27.49 27.73 436461
2016-08-31 27.67 27.91 27.48 27.76 723248
2016-09-01 27.78 27.97 27.51 27.84 458418
2016-09-02 28.02 28.75 28.02 28.52 721216
2016-09-06 28.65 28.73 28.41 28.45 450414
2016-09-07 28.38 29.25 28.25 29.22 1116747
2016-09-08 29.03 29.05 28.50 28.94 1019410
2016-09-09 28.49 28.55 27.61 27.73 1021401
2016-09-12 27.66 28.16 27.34 28.05 722700
2016-09-13 27.76 27.76 26.71 26.76 860011
2016-09-14 26.77 26.86 26.16 26.50 1253898
2016-09-15 26.46 26.68 26.35 26.46 603102
2016-09-16 26.38 26.52 26.11 26.38 1032213
2016-09-19 26.95 27.08 26.61 26.93 779786
2016-09-20 27.17 27.24 26.75 26.76 365986
2016-09-21 26.77 27.21 26.20 27.20 684962
2016-09-22 27.50 28.11 27.50 27.85 744162
2016-09-23 27.68 27.94 27.47 27.80 358377
2016-09-26 27.80 28.50 27.70 28.28 646415
2016-09-27 28.37 28.40 27.80 27.84 404214
2016-09-28 27.87 28.12 27.47 27.98 624416
2016-09-29 27.85 27.85 27.15 27.22 553370
2016-09-30 27.33 27.51 27.03 27.22 859687
2016-10-03 26.88 26.88 26.17 26.36 616832
2016-10-04 26.46 26.46 25.47 25.79 814996
2016-10-05 25.87 26.14 25.63 25.67 606429
2016-10-06 25.64 26.00 25.30 25.83 334123
2016-10-07 25.95 26.25 25.62 25.70 464202
2016-10-10 25.80 26.27 25.69 26.04 617301
2016-10-11 26.04 26.27 25.36 25.51 338120
2016-10-12 25.52 25.98 25.49 25.91 254057
2016-10-13 25.79 26.26 25.78 25.98 470658
2016-10-14 26.00 26.35 25.83 26.12 357347
2016-10-17 26.20 26.56 26.20 26.26 481087
2016-10-18 26.50 26.82 26.39 26.59 460993
2016-10-19 26.50 26.76 26.27 26.58 519959
2016-10-20 26.58 26.83 26.47 26.71 493677
2016-10-21 26.41 26.86 26.35 26.79 483282
2016-10-24 27.13 27.15 26.57 26.64 465909
2016-10-25 26.58 26.73 26.12 26.40 574169
2016-10-26 27.04 27.17 26.00 26.20 643273
2016-10-27 26.14 26.14 25.19 25.48 923385
2016-10-28 25.50 25.72 25.05 25.26 818514
2016-10-31 25.39 25.80 25.21 25.68 753651
2016-11-01 25.63 25.67 24.97 25.08 384011
2016-11-02 25.08 25.15 24.70 24.73 409748
2016-11-03 24.79 25.12 24.59 24.97 491749
2016-11-04 25.00 25.28 24.78 25.07 456552
2016-11-07 25.50 25.64 25.35 25.55 422777
2016-11-08 25.49 25.81 25.47 25.67 378077
2016-11-09 25.13 26.06 24.81 25.96 494884
2016-11-10 25.94 26.33 25.01 25.32 1089489
2016-11-11 25.35 26.07 25.33 25.75 830414
2016-11-14 25.77 26.73 25.77 26.61 987866
2016-11-15 26.63 27.03 26.19 26.36 418726
2016-11-16 26.28 26.36 26.00 26.17 428116
2016-11-17 26.10 26.50 25.92 26.03 277607
2016-11-18 26.02 26.35 26.00 26.19 476195
2016-11-21 26.35 26.55 26.01 26.08 475822
2016-11-22 26.09 26.64 26.04 26.61 538524
2016-11-23 26.33 26.62 26.30 26.59 220607
2016-11-25 26.53 26.86 26.52 26.85 131851
2016-11-28 26.77 27.07 26.73 26.93 335351
2016-11-29 26.92 27.43 26.90 27.24 489528
2016-11-30 27.07 27.19 26.81 27.05 534427
2016-12-01 26.90 27.04 26.53 26.76 458723
2016-12-02 26.91 27.34 26.89 27.02 393817
2016-12-05 27.16 27.61 26.93 27.57 751736
2016-12-06 27.59 28.15 27.57 28.07 426265
2016-12-07 28.17 28.67 28.17 28.53 577981
2016-12-08 28.49 29.38 28.35 29.17 553879
2016-12-09 28.98 29.37 28.52 28.86 476046
2016-12-12 28.79 29.25 28.60 28.90 990631
2016-12-13 29.05 29.22 28.68 28.91 506135
2016-12-14 28.90 28.95 27.81 27.91 717797
2016-12-15 27.90 28.37 27.47 27.55 579210
2016-12-16 27.92 28.21 27.55 27.85 2081325
2016-12-19 28.18 28.33 28.03 28.29 686309
2016-12-20 28.27 28.71 28.16 28.71 679109
2016-12-21 28.68 28.95 28.31 28.31 404201
2016-12-22 28.30 28.35 27.97 28.20 271834
2016-12-23 28.28 28.47 28.02 28.27 178264
2016-12-27 28.27 28.61 28.20 28.44 264319
2016-12-28 28.40 28.40 27.80 28.15 357938
2016-12-29 28.16 28.66 28.11 28.64 320479
2016-12-30 28.63 29.23 28.48 29.02 418636
2017-01-03 29.06 29.15 28.49 28.83 579974
2017-01-04 28.99 29.20 28.87 29.11 666734
2017-01-05 28.89 29.13 28.52 28.92 1135909
2017-01-06 28.85 29.15 28.78 28.86 699368
2017-01-09 28.78 28.87 28.42 28.55 547564
2017-01-10 28.63 28.87 28.39 28.54 473938
2017-01-11 28.53 28.54 28.02 28.11 532750
2017-01-12 28.20 28.33 27.65 28.32 393345
2017-01-13 28.35 28.63 28.21 28.33 290161
2017-01-17 28.37 28.45 28.21 28.31 475032
2017-01-18 28.36 28.73 28.13 28.63 526137
2017-01-19 28.52 28.71 28.32 28.34 433975
2017-01-20 28.28 28.66 28.28 28.46 322841
2017-01-23 28.49 29.07 28.40 28.99 330620
2017-01-24 29.02 29.35 28.91 29.29 352088
2017-01-25 29.37 29.47 28.92 28.95 393229
2017-01-26 28.97 29.08 28.42 28.60 587928
2017-01-27 28.57 28.68 28.06 28.18 344157
2017-01-30 28.04 28.04 27.77 27.89 457281
2017-01-31 27.90 28.09 27.66 28.02 591355
2017-02-01 28.10 28.35 27.51 27.80 588800
2017-02-02 27.88 28.27 27.83 27.93 730585
2017-02-03 28.22 28.43 27.99 28.05 511210
2017-02-06 28.07 28.14 27.89 28.05 405838
2017-02-07 28.08 28.26 27.89 28.03 440234
2017-02-08 28.02 28.10 27.74 28.00 350429
2017-02-09 27.96 28.36 27.88 27.90 1115213
2017-02-10 27.74 28.24 27.69 28.11 584032
2017-02-13 28.21 28.32 28.01 28.25 566587
2017-02-14 28.08 28.09 27.44 27.66 1707135
2017-02-15 27.46 27.82 27.25 27.70 485820
2017-02-16 27.79 28.20 27.74 28.11 551315
2017-02-17 28.23 28.34 27.94 28.28 448496
2017-02-21 28.28 29.20 28.28 29.18 487989
2017-02-22 29.29 29.48 28.94 29.34 421030
2017-02-23 29.50 29.50 28.75 29.18 615391
2017-02-24 29.14 29.30 28.92 29.29 276137
2017-02-27 29.24 29.70 29.10 29.70 668667
2017-02-28 29.63 29.63 29.09 29.15 771156
2017-03-01 29.38 29.69 29.05 29.69 831396
2017-03-02 29.56 29.66 28.72 28.73 843126
2017-03-03 28.65 28.71 28.05 28.60 819103
2017-03-06 28.42 28.50 28.12 28.35 452790
2017-03-07 28.27 28.36 27.81 27.96 431292
2017-03-08 27.84 27.84 27.37 27.40 654262
2017-03-09 27.42 27.69 26.91 26.93 417526
2017-03-10 27.13 27.25 26.36 26.77 677678
2017-03-13 26.82 27.09 26.68 26.82 393420
2017-03-14 26.75 26.75 26.47 26.68 318704
2017-03-15 26.79 27.41 26.78 27.22 506278
2017-03-16 27.23 27.44 27.13 27.29 358738
2017-03-17 27.40 27.46 27.13 27.40 846978
2017-03-20 27.39 27.53 26.94 27.15 520545
2017-03-21 27.29 27.34 26.95 27.03 502861
2017-03-22 27.09 27.19 26.59 26.84 739740
2017-03-23 26.81 27.33 26.77 27.06 606370
2017-03-24 27.08 27.24 26.77 26.79 496201
2017-03-27 26.69 26.86 26.36 26.53 333007
2017-03-28 26.53 26.66 26.31 26.65 372116
2017-03-29 26.60 26.95 26.49 26.95 358880
2017-03-30 26.86 26.89 26.65 26.78 303289
2017-03-31 26.85 27.22 26.81 26.94 599702
2017-04-03 26.82 27.02 26.69 26.97 453500
2017-04-04 26.92 27.15 26.75 26.89 511576
2017-04-05 26.99 27.21 26.82 26.96 582628
2017-04-06 26.92 27.09 26.70 27.03 898214
2017-04-07 27.06 27.24 26.90 27.21 689529
2017-04-10 27.25 27.46 27.09 27.46 800821
2017-04-11 27.49 27.99 27.41 27.96 826399
2017-04-12 27.90 28.04 27.61 27.82 588386
2017-04-13 27.89 27.94 27.35 27.58 912227
2017-04-17 27.65 28.20 27.62 28.18 432871
2017-04-18 28.14 28.37 28.10 28.34 681176
2017-04-19 28.39 28.57 28.19 28.23 567680
2017-04-20 28.25 28.30 27.94 28.26 817395
2017-04-21 28.20 28.39 28.10 28.25 469120
2017-04-24 28.46 28.46 27.68 27.86 580373
2017-04-25 27.93 28.12 27.84 27.96 476963
2017-04-26 27.99 28.12 27.73 27.77 699009
2017-04-27 27.63 27.77 27.24 27.35 617834
2017-04-28 27.30 27.34 26.99 27.05 515852
2017-05-01 27.13 27.58 26.91 27.57 547847
2017-05-02 27.56 27.69 27.43 27.54 294217
2017-05-03 27.57 27.57 27.12 27.16 573530
2017-05-04 27.10 27.47 26.80 27.47 465613
2017-05-05 27.52 27.68 27.45 27.67 347722
2017-05-08 27.68 27.79 26.89 27.07 503467
2017-05-09 26.98 27.23 26.65 26.77 470011
2017-05-10 26.51 27.28 25.96 27.08 684389
2017-05-11 26.91 26.96 26.47 26.77 588676
2017-05-12 26.74 26.84 26.55 26.65 542649
2017-05-15 26.73 26.95 26.64 26.75 440644
2017-05-16 26.78 26.79 26.39 26.57 572626
2017-05-17 26.42 26.65 26.42 26.58 675277
2017-05-18 26.60 27.06 26.40 26.89 417425
2017-05-19 26.87 27.25 26.85 27.09 367700
2017-05-22 27.08 27.28 26.80 26.91 429082
2017-05-23 27.04 27.40 26.95 27.19 419741
2017-05-24 27.17 27.57 27.17 27.29 339073
2017-05-25 27.42 27.56 27.12 27.17 310252
2017-05-26 27.21 27.21 26.76 26.87 418908
2017-05-30 26.90 26.97 26.78 26.79 328767
2017-05-31 26.85 26.92 26.42 26.61 671540
2017-06-01 26.63 26.86 26.52 26.80 787027
2017-06-02 26.98 27.43 26.87 26.97 724745
2017-06-05 26.86 27.18 26.71 27.04 607566
2017-06-06 27.01 27.45 26.53 27.25 681551
2017-06-07 27.23 27.36 26.98 27.06 404568
2017-06-08 27.10 27.10 26.78 27.04 312420
2017-06-09 27.05 27.70 26.93 27.62 453378
2017-06-12 27.68 28.23 27.64 28.10 563155
2017-06-13 28.08 28.43 27.92 28.15 537284
2017-06-14 28.34 28.34 27.99 28.18 324562
2017-06-15 27.99 28.51 27.99 28.30 237835
2017-06-16 28.10 28.38 28.04 28.21 689595
2017-06-19 28.22 28.26 28.02 28.11 225903
2017-06-20 28.10 28.24 27.80 28.07 257509
2017-06-21 28.07 28.25 27.83 27.90 199036
2017-06-22 27.92 28.04 27.65 27.93 309849
2017-06-23 27.93 28.22 27.77 27.99 482503
2017-06-26 28.08 28.09 27.77 27.82 379154
2017-06-27 27.77 28.05 27.58 27.62 563809
2017-06-28 27.67 28.16 27.58 27.60 466513
2017-06-29 27.49 27.63 27.14 27.27 595371
2017-06-30 27.40 27.50 27.04 27.14 606542
2017-07-03 27.12 27.67 26.85 27.56 346047
2017-07-05 27.57 27.75 27.18 27.20 628788
2017-07-06 27.12 27.19 26.58 26.65 391773
2017-07-07 26.65 26.79 26.51 26.78 331445
2017-07-10 26.77 26.93 26.19 26.23 539353
2017-07-11 26.23 26.23 25.79 25.95 529873
2017-07-12 26.18 26.41 25.98 26.16 680642
2017-07-13 26.23 26.72 26.12 26.71 658745
2017-07-14 26.88 26.91 26.62 26.71 464611
2017-07-17 26.70 26.83 26.61 26.68 391209
2017-07-18 26.59 26.83 26.35 26.41 318538
2017-07-19 26.46 26.68 26.39 26.60 367097
2017-07-20 26.66 26.69 26.27 26.32 251916
2017-07-21 26.58 26.58 25.93 26.07 354068
2017-07-24 26.07 26.25 25.91 26.03 466226
2017-07-25 26.10 26.18 25.82 26.13 993332
2017-07-26 26.13 26.13 25.92 26.03 324848
2017-07-27 25.97 26.29 25.94 26.11 524792
2017-07-28 26.10 26.27 26.02 26.12 488413
2017-07-31 26.14 26.32 25.95 26.24 529470
2017-08-01 26.31 26.54 26.22 26.37 488827
2017-08-02 26.27 26.97 26.10 26.97 561406
2017-08-03 26.27 26.27 24.56 24.73 3216833
2017-08-04 24.73 25.09 24.71 24.84 1034776
2017-08-07 24.83 25.01 24.65 24.85 863650
2017-08-08 24.81 24.96 24.74 24.80 523236
2017-08-09 24.78 24.94 24.42 24.51 733711
2017-08-10 24.41 24.61 24.26 24.34 456764
2017-08-11 24.07 24.30 23.77 24.11 975523
2017-08-14 24.23 24.39 24.16 24.31 528990
2017-08-15 24.24 24.25 23.70 23.81 662442
2017-08-16 23.90 24.17 23.71 23.82 757056
2017-08-17 23.75 24.02 23.58 23.68 1757577
2017-08-18 23.52 23.68 23.12 23.29 680012
2017-08-21 23.26 23.44 23.21 23.36 402272
2017-08-22 23.35 23.46 22.99 23.19 620101
2017-08-23 23.10 23.57 23.10 23.43 295622
2017-08-24 23.49 23.81 23.40 23.51 660398
2017-08-25 23.64 23.68 23.46 23.65 513151
2017-08-28 23.67 23.76 23.04 23.28 515410
2017-08-29 23.29 23.35 22.88 22.95 379425
2017-08-30 22.89 23.08 22.70 22.94 525646
2017-08-31 22.98 23.18 22.85 22.89 770014
2017-09-01 22.91 23.44 22.87 23.38 553608
2017-09-05 23.62 23.88 23.27 23.57 812269
2017-09-06 23.61 23.77 23.48 23.71 670422
2017-09-07 23.76 23.76 23.45 23.53 409291
2017-09-08 23.46 23.51 23.26 23.35 408204
2017-09-11 23.45 23.83 23.37 23.58 362519
2017-09-12 23.59 23.82 23.31 23.38 327323
2017-09-13 23.36 23.59 23.18 23.30 527976
2017-09-14 23.28 23.49 23.09 23.48 526243
2017-09-15 24.01 24.01 22.85 23.23 961632
2017-09-18 23.19 23.44 23.11 23.38 652861
2017-09-19 23.36 23.39 23.05 23.32 507166
2017-09-20 23.37 23.47 23.28 23.34 486432
2017-09-21 23.35 23.47 23.06 23.10 388512
2017-09-22 23.15 23.31 23.08 23.19 474500
2017-09-25 23.31 23.63 23.26 23.38 413811
2017-09-26 23.43 23.72 23.34 23.65 334559
2017-09-27 23.61 23.67 23.25 23.61 524289
2017-09-28 23.62 23.66 23.34 23.60 390550
2017-09-29 23.52 23.87 23.43 23.51 676509
2017-10-02 23.54 23.65 23.40 23.56 399395
2017-10-03 23.60 23.65 23.40 23.63 485155
2017-10-04 23.68 23.87 23.54 23.69 472913
2017-10-05 23.76 24.04 23.69 23.81 471152
2017-10-06 23.65 23.75 23.54 23.60 275028
2017-10-09 23.60 23.79 23.57 23.67 5211199
2017-10-10 23.83 23.90 23.66 23.72 331349
2017-10-11 23.74 23.99 23.72 23.73 398340
2017-10-12 23.76 23.80 23.58 23.61 544312
2017-10-13 23.66 23.91 23.54 23.70 438343
2017-10-16 23.62 23.83 23.40 23.40 332903
2017-10-17 23.39 23.57 23.30 23.40 378773
2017-10-18 23.40 23.72 23.33 23.58 593944
2017-10-19 23.50 23.54 23.16 23.17 448911
2017-10-20 23.26 23.27 22.53 22.61 399374
2017-10-23 22.62 22.86 22.52 22.83 313136
2017-10-24 22.82 22.97 22.79 22.86 533712
2017-10-25 22.73 22.95 22.45 22.83 611108
2017-10-26 22.96 22.96 22.30 22.43 798025
2017-10-27 22.48 22.75 22.23 22.71 645947
2017-10-30 22.66 22.69 22.38 22.53 650218
2017-10-31 22.47 22.80 22.29 22.77 440001
2017-11-01 22.84 23.13 22.64 23.08 525956
2017-11-02 23.12 23.44 22.92 23.31 597711
2017-11-03 23.18 23.24 22.85 22.93 282882
2017-11-06 22.92 23.26 22.92 23.12 349206
2017-11-07 23.22 23.45 23.07 23.12 578181
2017-11-08 22.27 22.97 21.18 21.65 1698612
2017-11-09 21.38 22.67 21.38 22.29 1203719
2017-11-10 22.22 22.98 22.22 22.84 1233973
2017-11-13 22.90 22.92 22.26 22.80 903703
2017-11-14 22.74 22.79 22.47 22.75 981347
2017-11-15 22.68 22.70 22.46 22.52 1285884
2017-11-16 22.59 23.30 22.40 23.19 1206958
2017-11-17 23.02 23.05 22.20 22.32 1600978
2017-11-20 22.27 22.39 22.13 22.17 731984
2017-11-21 22.30 22.43 22.17 22.30 599444
2017-11-22 22.29 22.56 22.29 22.41 457488
2017-11-24 22.43 22.48 22.28 22.42 187515
2017-11-27 22.41 22.49 22.25 22.35 328150
2017-11-28 22.33 22.35 22.00 22.18 651569
2017-11-29 22.17 22.52 22.07 22.39 424062
2017-11-30 22.46 22.50 22.04 22.13 520049
2017-12-01 22.22 22.38 21.85 22.33 528582
2017-12-04 22.08 22.51 22.07 22.25 459241
2017-12-05 22.32 22.32 21.84 21.84 406360
2017-12-06 21.88 21.90 21.64 21.58 339007
2017-12-07 21.78 21.78 21.49 21.58 784083
2017-12-08 21.69 21.85 21.55 21.61 424095
2017-12-11 21.58 21.61 21.40 21.48 394884
2017-12-12 21.46 21.62 21.36 21.42 808732
2017-12-13 21.42 21.73 21.42 21.58 633126
2017-12-14 21.60 21.94 21.51 21.69 584058
2017-12-15 21.75 22.13 21.69 21.98 1461811
2017-12-18 22.05 22.30 22.03 22.25 383180
2017-12-19 22.28 22.32 21.57 21.62 397728
2017-12-20 21.61 21.68 21.48 21.50 721870
2017-12-21 21.56 21.65 21.43 21.48 630413
2017-12-22 21.55 21.66 21.33 21.61 747797
2017-12-26 21.59 21.87 21.56 21.72 722154
2017-12-27 21.80 21.83 21.65 21.79 338731
2017-12-28 21.82 21.92 21.65 21.88 353584
2017-12-29 21.84 22.00 21.49 21.56 604704
2018-01-02 21.38 21.87 21.27 21.67 1086502
2018-01-03 21.74 21.79 21.53 21.57 405755
2018-01-04 21.53 21.53 21.17 21.19 543502
2018-01-05 21.27 21.44 21.15 21.36 531773
2018-01-08 21.34 21.59 21.18 21.49 752415
2018-01-09 21.47 21.49 21.16 21.20 422037
2018-01-10 21.12 21.12 20.77 20.92 613459
2018-01-11 20.97 21.08 20.82 20.88 435676
2018-01-12 20.88 20.93 20.71 20.74 290148
2018-01-16 20.87 21.00 20.63 20.65 402499
2018-01-17 20.74 20.91 20.61 20.84 320870
2018-01-18 20.72 20.93 20.69 20.84 545649
2018-01-19 20.80 21.10 20.77 21.09 766021
2018-01-22 21.01 21.82 21.01 21.82 908226
2018-01-23 21.80 21.98 21.65 21.70 629131
2018-01-24 21.70 21.74 21.33 21.48 546478
2018-01-25 21.54 21.55 21.17 21.33 453609
2018-01-26 21.41 21.45 21.02 21.15 184585
2018-01-29 21.06 21.08 20.69 20.69 457955
2018-01-30 20.50 20.69 20.06 20.06 896083
2018-01-31 20.18 20.20 19.99 20.07 1198970
2018-02-01 20.07 20.33 19.86 19.91 652355
2018-02-02 19.78 19.81 19.49 19.62 487777
2018-02-05 19.50 19.84 18.88 18.91 730411
2018-02-06 18.64 19.21 18.45 19.15 1124969
2018-02-07 19.05 19.39 18.98 19.23 1077917
2018-02-08 19.24 19.25 18.52 18.53 759707
2018-02-09 18.60 18.89 18.24 18.77 515002
2018-02-12 18.85 18.98 18.12 18.71 866167
2018-02-13 18.65 18.76 18.36 18.55 580779
2018-02-14 18.34 18.50 18.17 18.35 570108
2018-02-15 18.46 18.80 18.46 18.49 832566
2018-02-16 18.50 19.00 18.50 18.87 1183401
2018-02-20 18.83 19.03 18.56 18.58 910274
2018-02-21 18.61 18.84 18.26 18.33 1035961
2018-02-22 18.05 18.05 17.00 17.01 2070863
2018-02-23 17.14 17.77 17.10 17.75 1014414
2018-02-26 17.97 18.11 17.86 18.06 828832
2018-02-27 18.03 18.16 17.10 17.16 673763
2018-02-28 17.30 17.48 16.88 16.89 914863
2018-03-01 16.87 17.15 16.79 17.08 675678
2018-03-02 16.96 16.96 16.69 16.91 788379
2018-03-05 16.85 17.15 16.85 16.94 587372
2018-03-06 16.93 17.06 16.67 16.99 582083
2018-03-07 16.93 17.30 16.93 17.19 504636
2018-03-08 17.28 17.28 16.96 17.01 376423
2018-03-09 17.20 17.39 16.97 17.38 616940
2018-03-12 17.34 17.61 17.31 17.52 529811
2018-03-13 17.64 17.76 17.53 17.65 664406
2018-03-14 17.64 17.74 17.42 17.48 465940
2018-03-15 17.51 17.53 17.15 17.46 984882
2018-03-16 17.48 17.81 17.42 17.76 1021530
2018-03-19 17.70 17.72 17.29 17.41 595835
2018-03-20 17.43 17.64 17.14 17.24 607471
2018-03-21 17.25 17.31 16.95 17.01 596473
2018-03-22 16.97 17.31 16.75 16.76 807578
2018-03-23 16.80 16.83 16.20 16.23 854216
2018-03-26 16.33 16.36 15.86 16.27 691289
2018-03-27 16.31 16.59 15.99 16.31 807166
2018-03-28 16.39 16.85 16.33 16.72 839431
2018-03-29 16.78 16.96 16.69 16.71 797482
2018-04-02 16.49 16.82 16.23 16.36 736367
2018-04-03 16.40 16.92 16.35 16.83 829063
2018-04-04 16.68 17.14 16.68 16.88 581832
2018-04-05 16.99 16.99 16.57 16.87 393329
2018-04-06 16.83 17.12 16.83 16.99 839202
2018-04-09 17.01 17.07 16.79 16.84 635041
2018-04-10 16.96 17.00 16.80 16.94 436037
2018-04-11 16.87 17.08 16.85 16.99 381749
2018-04-12 17.00 17.00 16.71 16.83 466360
2018-04-13 16.90 16.91 16.65 16.86 700121
2018-04-16 16.85 17.11 16.74 17.05 627958
2018-04-17 17.07 17.26 16.95 17.12 391479
2018-04-18 17.12 17.25 17.08 17.09 363212
2018-04-19 17.06 17.14 16.71 16.95 381331
2018-04-20 16.93 16.99 16.64 16.70 373340
2018-04-23 16.73 16.76 16.57 16.71 329155
2018-04-24 16.76 16.85 16.57 16.74 535542
2018-04-25 16.72 16.82 16.42 16.54 811617
2018-04-26 16.57 17.16 16.52 16.98 776676
2018-04-27 17.01 17.38 16.94 17.34 675708
2018-04-30 17.41 17.46 17.17 17.17 545242
2018-05-01 17.16 17.50 17.11 17.42 585419
2018-05-02 17.32 17.45 17.01 17.34 582248
2018-05-03 17.36 18.10 17.36 18.10 1036665
2018-05-04 18.07 18.32 18.04 18.23 490777
2018-05-07 18.32 18.43 18.25 18.40 720714
2018-05-08 18.41 18.42 18.18 18.27 786964
2018-05-09 18.27 18.37 18.15 18.25 468108
2018-05-10 18.27 18.51 18.25 18.42 421962
2018-05-11 18.45 18.51 18.23 18.25 372373
2018-05-14 18.24 18.29 18.00 18.09 341872
2018-05-15 18.00 18.21 17.86 17.91 617679
2018-05-16 17.96 18.02 17.66 17.70 528783
2018-05-17 17.68 17.89 17.49 17.55 511384
2018-05-18 17.62 17.67 17.50 17.51 490529
2018-05-21 17.64 17.94 17.44 17.87 974879
2018-05-22 17.89 18.06 17.82 17.92 545607
2018-05-23 17.94 18.45 17.92 18.45 579194
2018-05-24 18.37 18.48 18.23 18.38 535019
2018-05-25 18.37 18.66 18.35 18.66 456014
2018-05-29 18.56 18.96 18.41 18.92 536211
2018-05-30 18.94 19.59 18.86 19.58 737173
2018-05-31 19.57 19.78 19.42 19.77 1171925
2018-06-01 19.79 19.95 19.63 19.64 637161
2018-06-04 19.72 19.78 19.53 19.72 422299
2018-06-05 19.78 19.93 19.37 19.44 542743
2018-06-06 19.37 19.67 19.23 19.65 479534
2018-06-07 19.69 19.98 19.63 19.93 677668
2018-06-08 19.90 20.23 19.88 20.19 628843
2018-06-11 20.18 20.25 20.08 20.20 413330
2018-06-12 20.17 20.21 19.77 20.16 738145
2018-06-13 20.15 20.21 19.83 19.88 1510036
2018-06-14 19.90 19.95 19.63 19.69 868633
2018-06-15 19.70 20.09 19.62 19.80 1251636
2018-06-18 19.85 20.49 19.83 20.38 901795
2018-06-19 20.25 20.51 20.25 20.40 577029
2018-06-20 20.39 20.75 20.32 20.70 501418
2018-06-21 20.69 20.75 20.38 20.48 479752
2018-06-22 20.58 20.86 20.49 20.68 718054
2018-06-25 20.70 20.80 20.42 20.67 541827
2018-06-26 20.76 20.76 20.43 20.49 697154
2018-06-27 20.53 20.67 20.35 20.37 378130
2018-06-28 20.35 20.65 20.29 20.50 389488
2018-06-29 20.39 20.64 20.27 20.28 926835
2018-07-02 20.07 20.28 19.67 19.95 506977
2018-07-03 19.94 20.54 19.94 20.46 357238
2018-07-05 20.53 20.69 20.41 20.69 368130
2018-07-06 20.77 20.96 20.66 20.74 262340
2018-07-09 20.75 20.87 20.41 20.50 453942
2018-07-10 20.50 20.69 20.37 20.46 308516
2018-07-11 20.46 20.74 20.40 20.41 333394
2018-07-12 20.44 20.44 20.16 20.27 259145
2018-07-13 20.35 20.52 20.17 20.20 317016
2018-07-16 20.20 20.25 19.80 19.87 519131
2018-07-17 19.93 20.00 19.47 19.48 508051
2018-07-18 19.47 19.56 19.24 19.42 307956
2018-07-19 19.42 19.99 19.35 19.81 414993
2018-07-20 19.79 19.81 19.35 19.43 330801
2018-07-23 19.37 19.51 19.35 19.49 364571
2018-07-24 19.55 19.63 19.42 19.51 439522
2018-07-25 19.50 19.63 19.41 19.49 465692
2018-07-26 19.52 19.80 19.52 19.55 317767
2018-07-27 19.59 19.64 19.18 19.33 590203
2018-07-30 19.35 19.51 19.13 19.35 554357
2018-07-31 19.45 19.93 19.37 19.47 617329
2018-08-01 19.34 19.71 19.19 19.65 364618
2018-08-02 19.56 19.63 18.99 19.10 583352
2018-08-03 19.07 19.43 19.00 19.18 529764
2018-08-06 19.19 19.37 19.11 19.21 549942
2018-08-07 19.25 19.30 19.05 19.10 380286
2018-08-08 19.10 19.23 19.00 19.19 284571
2018-08-09 19.22 19.24 19.00 19.22 436051
2018-08-10 19.15 19.27 19.09 19.20 364795
2018-08-13 19.17 19.17 18.92 19.07 593979
2018-08-14 19.09 20.30 19.09 20.21 1651511
2018-08-15 20.21 21.55 20.13 21.50 1250128
2018-08-16 21.75 21.85 21.41 21.70 614414
2018-08-17 21.70 21.81 21.55 21.70 432432
2018-08-20 21.78 21.89 21.44 21.47 534612
2018-08-21 21.43 21.43 21.25 21.33 526728
2018-08-22 21.26 21.30 21.15 21.23 295125
2018-08-23 21.17 21.44 21.14 21.27 317463
2018-08-24 21.19 21.60 21.19 21.59 353087
2018-08-27 21.56 21.62 21.12 21.25 482641
2018-08-28 21.24 21.66 21.14 21.65 433324
2018-08-29 21.56 21.85 21.56 21.80 526593
2018-08-30 21.82 21.92 21.67 21.70 366288
2018-08-31 21.74 21.85 21.64 21.84 324043
2018-09-04 21.78 21.82 20.96 21.02 613990
2018-09-05 20.91 21.29 20.80 21.11 401359
2018-09-06 21.17 21.33 20.91 20.94 426603
2018-09-07 20.81 20.91 20.48 20.67 388443
2018-09-10 20.86 21.41 20.85 21.26 588450
2018-09-11 21.15 21.29 20.96 20.97 417160
2018-09-12 20.91 21.00 20.81 20.81 321821
2018-09-13 20.94 21.16 20.82 21.11 404612
2018-09-14 21.05 21.06 20.69 20.98 431199
2018-09-17 20.97 21.06 20.84 21.02 321456
2018-09-18 21.02 21.09 20.79 20.85 371351
2018-09-19 20.86 20.86 20.08 20.09 494329
2018-09-20 20.17 20.53 20.00 20.40 405248
2018-09-21 20.35 20.66 20.35 20.48 767137
2018-09-24 20.41 20.56 20.00 20.07 369270
2018-09-25 20.00 20.12 19.81 19.88 410727
2018-09-26 19.85 19.95 19.34 19.36 589918
2018-09-27 19.44 20.63 19.37 20.10 1371171
2018-09-28 20.14 21.28 20.11 21.26 1208933
2018-10-01 21.04 21.05 20.46 20.47 669281
2018-10-02 20.49 20.57 19.99 20.13 566252
2018-10-03 20.18 20.21 19.70 19.77 459868
2018-10-04 19.63 19.95 19.29 19.87 507947
2018-10-05 19.44 19.83 19.39 19.69 489461
2018-10-08 19.77 20.36 19.77 20.35 364399
2018-10-09 20.39 20.53 20.13 20.28 442346
2018-10-10 20.20 20.45 19.98 19.99 499912
2018-10-11 19.99 20.03 19.47 19.50 853945
2018-10-12 19.71 19.96 19.45 19.89 926273
2018-10-15 19.70 20.18 19.70 19.94 557922
2018-10-16 20.06 20.30 19.77 20.17 647121
2018-10-17 20.08 20.30 19.92 20.04 400723
2018-10-18 20.04 20.24 19.72 19.95 638909
2018-10-19 19.92 20.30 19.92 20.28 389613
2018-10-22 20.39 20.66 20.16 20.16 484368
2018-10-23 20.02 20.48 19.98 20.23 422208
2018-10-24 20.21 20.51 20.15 20.18 448879
2018-10-25 20.21 20.67 20.08 20.57 415355
2018-10-26 20.52 20.57 19.96 20.14 375563
2018-10-29 20.33 20.60 19.98 20.19 394161
2018-10-30 20.18 20.79 20.11 20.42 470325
2018-10-31 20.52 20.60 20.08 20.30 593294
2018-11-01 20.30 20.44 19.84 20.21 548852
2018-11-02 20.29 20.35 19.91 20.07 512856
2018-11-05 20.12 20.56 20.12 20.40 562030
2018-11-06 20.48 20.59 20.32 20.42 368083
2018-11-07 20.44 20.65 20.27 20.62 502388
2018-11-08 20.60 20.94 20.46 20.94 334424
2018-11-09 20.87 20.92 20.42 20.60 365551
2018-11-12 20.62 20.90 20.46 20.49 340908
2018-11-13 20.62 20.67 20.25 20.45 418980
2018-11-14 20.59 20.80 20.37 20.63 345937
2018-11-15 20.52 20.86 20.33 20.84 943454
2018-11-16 20.90 21.28 20.80 21.12 1162287
2018-11-19 21.07 21.41 20.91 21.16 585941
2018-11-20 21.10 21.22 20.94 20.97 692287
2018-11-21 20.96 21.20 20.90 21.03 571650
2018-11-23 21.00 21.36 20.91 21.13 168284
2018-11-26 21.25 21.32 20.98 21.23 479140
2018-11-27 21.25 21.29 20.98 21.03 411553
2018-11-28 21.05 21.45 20.94 21.34 651271
2018-11-29 21.29 21.48 21.14 21.37 294828
2018-11-30 21.36 21.75 21.36 21.66 604618
2018-12-03 21.75 22.24 21.53 22.17 1325738
2018-12-04 22.14 22.26 20.99 21.00 807327
2018-12-06 20.92 21.88 20.73 21.86 1147017
2018-12-07 21.70 21.96 21.43 21.64 1050198
2018-12-10 21.63 21.74 21.12 21.56 767146
2018-12-11 21.73 21.81 21.11 21.12 328674
2018-12-12 21.34 21.47 20.97 21.00 457485
2018-12-13 21.05 21.27 20.99 21.01 535989
2018-12-14 21.00 21.40 20.91 21.18 1271206
2018-12-17 21.24 21.39 20.62 20.62 1238607
2018-12-18 20.68 20.80 20.14 20.14 1066648
2018-12-19 20.15 20.29 19.73 19.86 737413
2018-12-20 19.88 19.95 19.32 19.42 576929
2018-12-21 19.44 20.02 19.23 19.30 1853519
2018-12-24 19.25 19.31 19.02 19.15 968132
2018-12-26 19.15 19.82 19.05 19.74 720056
2018-12-27 19.52 19.58 19.08 19.47 831743
2018-12-28 19.50 19.75 19.26 19.31 714744
2018-12-31 19.39 19.60 19.02 19.59 534839
2019-01-02 19.20 19.33 18.74 19.12 506201
2019-01-03 19.07 19.68 19.07 19.21 482793
2019-01-04 19.40 19.94 19.40 19.56 596044
2019-01-07 19.66 20.08 19.66 19.94 567334
2019-01-08 20.08 20.54 20.06 20.46 489423
2019-01-09 20.52 20.65 20.26 20.32 465756
2019-01-10 20.23 20.65 20.23 20.48 336279
2019-01-11 20.44 20.55 20.19 20.30 401732
2019-01-14 20.25 20.37 20.03 20.06 246673
2019-01-15 19.87 20.15 19.87 20.03 398273
2019-01-16 20.04 20.26 19.97 20.13 538994
2019-01-17 20.02 20.53 20.02 20.52 501246
2019-01-18 20.57 20.70 20.32 20.56 363002
2019-01-22 20.48 20.63 20.27 20.40 313067
2019-01-23 20.42 20.50 20.27 20.46 345990
2019-01-24 20.45 20.58 20.34 20.54 393332
2019-01-25 20.65 21.17 20.04 20.08 963229
2019-01-28 19.95 20.19 19.77 20.00 1097417
2019-01-29 19.95 20.14 19.95 20.11 676637
2019-01-30 20.10 20.53 20.10 20.24 770183
2019-01-31 20.18 20.63 20.06 20.60 559440
2019-02-01 20.60 20.72 20.04 20.39 383801
2019-02-04 20.36 20.68 20.30 20.67 295591
2019-02-05 20.65 20.81 20.58 20.75 224360
2019-02-06 20.70 20.77 20.63 20.70 272827
2019-02-07 20.79 21.18 20.59 21.07 468124
2019-02-08 21.00 21.30 21.00 21.21 297588
2019-02-11 21.24 21.45 21.11 21.16 245456
2019-02-12 21.23 21.29 21.02 21.05 285226
2019-02-13 20.99 21.14 20.85 20.94 299693
2019-02-14 20.94 21.15 20.77 21.01 336638
2019-02-15 21.11 21.24 21.02 21.08 274402
2019-02-19 21.02 21.23 21.01 21.11 281967
2019-02-20 21.14 21.41 20.97 21.37 422580
2019-02-21 21.50 22.07 21.47 21.70 491813
2019-02-22 21.73 21.76 21.30 21.39 588106
2019-02-25 21.42 21.49 21.14 21.18 564457
2019-02-26 21.18 21.21 21.05 21.12 464079
2019-02-27 21.06 21.06 20.75 20.95 330930
2019-02-28 20.94 21.34 20.90 21.01 696165
2019-03-01 21.08 21.09 20.83 20.94 602315
2019-03-04 20.98 21.06 20.76 20.95 567135
2019-03-05 20.93 21.39 20.91 21.17 485620
2019-03-06 21.19 21.29 20.91 20.92 437110
2019-03-07 20.88 21.14 20.77 20.86 470044
2019-03-08 20.84 21.03 20.76 20.83 379276
2019-03-11 20.88 20.97 20.66 20.93 642461
2019-03-12 20.93 21.35 20.87 21.29 528906
2019-03-13 21.30 21.53 21.30 21.46 468695
2019-03-14 21.44 21.48 21.21 21.26 478197
2019-03-15 21.24 21.37 21.07 21.12 1224754
2019-03-18 21.18 21.80 21.12 21.51 734343
2019-03-19 22.00 22.22 21.73 22.21 933992
2019-03-20 22.20 22.38 21.84 22.13 423405
2019-03-21 22.04 22.55 22.00 22.38 309690
2019-03-22 22.31 22.46 21.87 21.87 434056
2019-03-25 21.84 21.84 21.53 21.65 384331
2019-03-26 21.69 21.86 21.60 21.86 278293
2019-03-27 21.84 21.97 21.53 21.71 305382
2019-03-28 21.75 22.20 21.65 22.20 419366
2019-03-29 22.26 22.35 22.04 22.00 614239
2019-04-01 22.04 22.13 21.68 22.06 336375
2019-04-02 22.05 22.18 21.79 22.14 327144
2019-04-03 22.19 22.31 22.05 22.25 265879
2019-04-04 22.29 22.37 22.09 22.26 214533
2019-04-05 22.28 22.53 22.19 22.43 308408
2019-04-08 22.39 22.58 22.18 22.40 257340
2019-04-09 22.39 22.39 21.98 22.04 212983
2019-04-10 22.09 22.55 22.06 22.48 324778
2019-04-11 22.52 22.63 22.38 22.50 162021
2019-04-12 22.48 22.54 22.21 22.54 233761
2019-04-15 22.58 22.67 22.41 22.46 178739
2019-04-16 22.45 22.45 21.73 21.73 322264
2019-04-17 22.24 22.61 22.06 22.36 626703
2019-04-18 22.33 22.73 22.29 22.68 413904
2019-04-22 22.59 22.62 21.92 22.45 527437
2019-04-23 22.50 23.15 22.42 22.98 464476
2019-04-24 23.06 23.37 23.04 23.19 453522
2019-04-25 23.06 23.16 22.72 22.84 367596
2019-04-26 22.92 23.09 22.73 22.94 248530
2019-04-29 22.90 23.13 22.86 23.00 303814
2019-04-30 23.07 23.35 22.99 23.28 481857
2019-05-01 23.33 23.64 23.29 23.35 410270
2019-05-02 23.00 23.64 22.94 22.95 464871
2019-05-03 23.16 23.54 23.10 23.44 420722
2019-05-06 23.34 23.78 23.34 23.62 514415
2019-05-07 23.56 23.76 22.78 22.94 299632
2019-05-08 23.01 23.14 22.81 22.84 308544
2019-05-09 22.79 22.90 22.53 22.81 290263
2019-05-10 22.76 23.04 22.58 22.92 292337
2019-05-13 22.72 23.01 22.68 22.73 268198
2019-05-14 22.76 22.93 22.70 22.88 315698
2019-05-15 22.84 23.08 22.84 22.99 274924
2019-05-16 23.04 23.21 22.92 23.06 240027
2019-05-17 22.92 23.03 22.77 22.91 219262
2019-05-20 22.85 22.94 22.45 22.58 151245
2019-05-21 22.68 22.89 22.67 22.84 261558
2019-05-22 22.75 22.77 22.44 22.44 181557
2019-05-23 22.30 22.44 22.22 22.32 336326
2019-05-24 22.38 22.68 22.36 22.40 173227
2019-05-28 22.47 22.60 22.28 22.29 375784
2019-05-29 22.21 22.34 22.03 22.10 390805
2019-05-30 22.19 22.34 22.06 22.19 280349
2019-05-31 22.03 22.83 22.03 22.72 687975
2019-06-03 22.80 22.80 22.05 22.26 600905
2019-06-04 22.36 22.63 21.92 22.62 586505
2019-06-05 22.63 23.26 22.61 23.23 290418
2019-06-06 23.24 23.43 22.98 23.37 545253
2019-06-07 23.55 23.83 23.34 23.35 357241
2019-06-10 23.29 23.36 23.06 23.27 215784
2019-06-11 23.38 23.41 23.12 23.36 478617
2019-06-12 23.39 24.15 23.31 24.15 419012
2019-06-13 24.50 24.88 24.20 24.47 837219
2019-06-14 24.45 24.51 24.07 24.08 279889
2019-06-17 24.08 24.27 24.07 24.15 359038
2019-06-18 24.28 24.50 23.94 24.06 239439
2019-06-19 23.99 24.22 23.83 24.05 1265326
2019-06-20 24.26 24.29 24.01 24.08 340769
2019-06-21 23.96 24.01 23.71 23.84 975555
2019-06-24 24.12 24.24 23.52 23.60 700543
2019-06-25 23.61 23.74 23.38 23.44 697711
2019-06-26 23.44 23.56 22.75 22.88 580869
2019-06-27 22.91 23.18 22.82 23.18 455097
2019-06-28 23.16 23.37 23.16 23.29 1077275
2019-07-01 23.25 23.38 22.87 23.24 612083
2019-07-02 23.28 23.63 23.20 23.36 552732
2019-07-03 23.41 23.72 23.32 23.49 189647
2019-07-05 23.30 23.65 23.06 23.60 350286
2019-07-08 23.60 23.70 23.50 23.54 337543
2019-07-09 23.49 23.88 23.49 23.85 510661
2019-07-10 23.99 24.01 23.72 23.87 279555
2019-07-11 23.90 23.91 23.28 23.51 420266
2019-07-12 23.58 23.72 23.42 23.65 402057
2019-07-15 23.67 23.81 23.45 23.60 437157
2019-07-16 23.56 23.56 23.35 23.45 362929
2019-07-17 23.45 23.54 23.02 23.31 611403
2019-07-18 23.26 23.71 23.05 23.62 300728
2019-07-19 23.58 23.73 23.14 23.16 295053
2019-07-22 23.21 23.28 22.72 22.80 543149
2019-07-23 22.84 23.11 22.56 23.08 460178
2019-07-24 23.05 23.75 23.05 23.72 328149
2019-07-25 23.71 23.72 23.05 23.26 263750
2019-07-26 23.26 23.61 23.26 23.53 205324
2019-07-29 23.57 23.75 23.48 23.56 279742
2019-07-30 23.43 23.87 23.43 23.86 340095
2019-07-31 23.89 24.09 23.53 23.78 547939
2019-08-01 23.82 23.88 23.39 23.54 286684
2019-08-02 23.45 23.45 23.11 23.35 195496
2019-08-05 23.19 23.19 22.10 22.51 330946
2019-08-06 22.49 22.73 22.33 22.54 302826
2019-08-07 22.43 22.77 22.11 22.62 277727
2019-08-08 22.63 22.71 22.15 22.46 696125
2019-08-09 22.40 22.44 21.94 22.31 379815
2019-08-12 22.24 22.37 22.02 22.35 295216
2019-08-13 22.38 22.50 22.20 22.30 328726
2019-08-14 22.12 22.20 21.72 21.80 302690
2019-08-15 21.85 22.08 21.65 21.80 305747
2019-08-16 21.82 22.30 21.82 22.30 342249
2019-08-19 22.42 22.42 22.11 22.16 451552
2019-08-20 22.18 22.18 21.39 21.40 685544
2019-08-21 21.57 21.59 20.98 21.03 515292
2019-08-22 21.08 21.09 20.72 20.99 416627
2019-08-23 20.90 21.24 20.51 20.58 475935
2019-08-26 20.71 20.72 20.43 20.57 226341
2019-08-27 20.68 20.77 20.01 20.04 410429
2019-08-28 20.00 20.35 19.97 20.25 258102
2019-08-29 20.40 20.66 20.39 20.40 381639
2019-08-30 20.42 20.43 20.14 20.37 505559
2019-09-03 20.23 20.55 20.23 20.49 319347
2019-09-04 20.60 20.72 20.50 20.62 337315
2019-09-05 20.65 21.13 20.54 20.96 605817
2019-09-06 21.04 21.13 20.89 21.07 350938
2019-09-09 21.04 21.62 20.95 21.52 456585
2019-09-10 21.41 22.06 21.41 22.05 471596
2019-09-11 22.10 22.14 21.83 22.01 466227
2019-09-12 22.05 22.07 21.43 21.68 467048
2019-09-13 21.71 22.00 21.59 21.70 420205
2019-09-16 21.64 21.83 21.58 21.65 331528
2019-09-17 21.63 21.69 21.34 21.41 493644
2019-09-18 21.55 21.59 21.13 21.31 499970
2019-09-19 21.42 21.72 21.36 21.39 572201
2019-09-20 21.42 21.56 21.20 21.35 1540730
2019-09-23 21.22 21.52 21.07 21.43 371584
2019-09-24 21.53 21.65 20.99 21.08 332548
2019-09-25 21.07 21.58 20.99 21.48 290452
2019-09-26 21.55 21.68 21.40 21.59 312103
2019-09-27 21.68 21.83 21.50 21.77 366177
2019-09-30 21.77 21.86 21.62 21.66 574368
2019-10-01 21.75 21.79 20.99 21.12 407989
2019-10-02 21.02 21.37 20.93 21.12 391898
2019-10-03 21.13 21.49 20.91 21.38 292311
2019-10-04 21.38 21.65 21.27 21.65 382577
2019-10-07 21.51 21.76 21.46 21.66 395387
2019-10-08 21.59 21.69 21.40 21.50 469518
2019-10-09 21.69 21.69 21.48 21.50 237357
2019-10-10 21.53 21.62 21.43 21.58 456100
2019-10-11 21.73 21.86 21.59 21.62 415551
2019-10-14 21.61 21.71 21.44 21.67 279116
2019-10-15 21.66 21.87 21.60 21.71 246474
2019-10-16 21.66 21.84 21.60 21.79 243434
2019-10-17 21.82 21.97 21.68 21.74 420885
2019-10-18 21.65 21.71 21.49 21.69 508340
2019-10-21 21.77 22.00 21.73 21.90 355783
2019-10-22 21.90 22.05 21.74 21.98 295454
2019-10-23 21.94 22.09 21.79 22.09 212125
2019-10-24 22.13 22.31 22.03 22.26 237188
2019-10-25 22.24 22.39 21.98 21.99 370109
2019-10-28 22.00 22.10 21.84 22.02 234796
2019-10-29 22.09 22.22 21.99 22.08 328043
2019-10-30 22.01 22.50 22.00 22.48 380665
2019-10-31 22.41 22.41 21.25 21.42 905589
2019-11-01 21.53 22.28 21.50 22.24 652919
2019-11-04 22.29 22.51 22.15 22.29 625757
2019-11-05 22.27 22.28 21.88 21.96 420899
2019-11-06 21.93 22.28 21.84 22.05 466690
2019-11-07 22.13 22.25 21.63 21.66 581832
2019-11-08 21.67 21.97 21.57 21.86 405705
2019-11-11 21.77 22.08 21.48 21.63 315480
2019-11-12 21.62 21.84 21.22 21.26 455557
2019-11-13 21.19 21.44 21.16 21.33 448662
2019-11-14 21.39 21.76 21.28 21.57 426537
2019-11-15 21.65 21.84 21.10 21.33 2805562
2019-11-18 21.30 21.53 21.21 21.52 492649
2019-11-19 21.66 21.76 21.42 21.70 770225
2019-11-20 21.65 21.65 21.30 21.44 677117
2019-11-21 21.40 21.42 21.01 21.25 483854
2019-11-22 21.35 21.42 21.12 21.21 296367
2019-11-25 21.27 21.60 21.24 21.46 358477
2019-11-26 21.45 21.64 21.32 21.46 543922
2019-11-27 21.47 21.66 21.41 21.59 551989
2019-11-29 21.55 21.63 21.37 21.39 327378
2019-12-02 21.42 21.42 21.08 21.08 710787
2019-12-03 21.02 21.34 20.96 21.28 661478
2019-12-04 21.36 21.63 21.23 21.53 549359
2019-12-05 21.56 21.68 21.33 21.52 356466
2019-12-06 21.60 21.85 21.39 21.39 665946
2019-12-09 21.37 21.47 21.27 21.42 786142
2019-12-10 21.46 21.66 21.39 21.64 621097
2019-12-11 21.67 21.67 21.32 21.41 512298
2019-12-12 21.40 21.54 20.60 20.60 752988
2019-12-13 20.56 20.67 20.26 20.58 610750
2019-12-16 20.64 20.76 20.52 20.59 406568
2019-12-17 20.60 20.60 20.35 20.42 569445
2019-12-18 20.14 20.50 19.96 20.39 1116706
2019-12-19 20.38 21.05 20.22 20.88 1151457
2019-12-20 21.83 22.95 21.11 22.69 2955088
2019-12-23 22.70 23.05 22.61 22.94 727679
2019-12-24 22.98 23.32 22.81 22.91 304605
2019-12-26 22.96 22.96 22.70 22.81 318221
2019-12-27 22.84 23.13 22.78 23.04 480466
2019-12-30 23.03 23.30 22.96 23.28 443174
2019-12-31 23.27 23.40 23.08 23.13 594606
2020-01-02 23.02 23.10 22.33 22.56 696946
2020-01-03 22.40 22.84 22.40 22.78 363978
2020-01-06 23.24 23.55 22.87 23.37 536587
2020-01-07 22.84 23.22 22.56 22.75 478382
2020-01-08 22.82 22.86 22.52 22.60 465110
2020-01-09 22.60 22.82 22.52 22.68 409485
2020-01-10 22.68 22.80 22.48 22.67 398623
2020-01-13 22.74 23.37 22.64 23.35 622024
2020-01-14 23.40 23.40 23.05 23.13 366102
2020-01-15 23.16 23.57 23.13 23.44 346919
2020-01-16 23.51 23.70 23.51 23.65 346541
2020-01-17 23.71 23.89 23.53 23.56 493212
2020-01-21 23.61 23.77 23.44 23.53 631060
2020-01-22 23.68 23.75 23.20 23.34 442501
2020-01-23 23.25 23.37 23.14 23.26 447613
2020-01-24 23.27 23.37 22.89 23.05 541511
2020-01-27 22.87 22.95 22.74 22.81 417140
2020-01-28 22.88 22.95 22.58 22.69 448952
2020-01-29 22.76 22.86 22.56 22.64 592167
2020-01-30 22.61 22.82 22.50 22.76 430847
2020-01-31 22.66 22.82 21.93 21.96 672694
2020-02-03 21.96 22.29 21.80 21.93 630724
2020-02-04 22.07 22.19 21.91 22.02 386273
2020-02-05 22.15 22.20 21.83 21.96 522185
2020-02-06 22.04 22.12 21.75 21.77 434403
2020-02-07 21.79 21.82 21.32 21.39 433847
2020-02-10 21.46 21.55 21.18 21.32 604011
2020-02-11 21.40 21.79 21.40 21.75 594917
2020-02-12 21.87 21.88 21.46 21.81 708288
2020-02-13 21.75 22.10 21.71 22.09 533093
2020-02-14 22.16 22.16 21.53 22.11 882928
2020-02-18 22.07 22.15 21.71 21.88 444487
2020-02-19 21.90 21.90 21.23 21.37 891940
2020-02-20 21.31 21.63 21.15 21.60 513989
2020-02-21 21.58 21.58 21.10 21.48 3077488
2020-02-24 21.25 21.38 20.72 21.15 892739
2020-02-25 21.12 21.12 20.30 20.44 729844
2020-02-26 20.36 20.48 20.00 20.03 690651
2020-02-27 19.23 20.50 19.16 19.44 1528417
2020-02-28 19.02 19.34 18.31 18.98 2071674
2020-03-02 18.97 19.75 18.27 19.70 1565350
2020-03-03 19.69 21.50 19.35 20.83 2543700
2020-03-04 21.06 22.47 21.04 22.12 1447232
2020-03-05 21.76 21.81 20.79 21.00 1078756
2020-03-06 20.34 20.57 19.99 20.47 1361128
2020-03-09 19.00 19.61 18.32 18.35 1455482
2020-03-10 18.80 18.85 17.85 18.57 1923448
2020-03-11 18.12 18.21 17.55 17.95 1441778
2020-03-12 16.70 17.41 16.05 16.51 1372061
2020-03-13 17.37 18.85 17.13 18.84 1495008
2020-03-16 17.25 17.62 15.82 16.38 1915823
2020-03-17 16.64 18.32 16.22 18.00 1387056
2020-03-18 16.90 17.72 14.81 15.31 1499379
2020-03-19 15.16 16.51 14.73 16.07 1119413
2020-03-20 16.07 16.35 14.80 14.96 1665318
2020-03-23 15.08 15.33 14.12 14.47 774426
2020-03-24 14.97 15.41 14.19 15.13 1220868
2020-03-25 14.91 15.91 14.24 15.52 1038317
2020-03-26 15.75 16.27 15.35 15.92 962908
2020-03-27 15.39 15.43 14.03 14.19 946007
2020-03-30 14.29 15.06 13.83 15.00 727997
2020-03-31 14.98 15.69 14.34 15.03 1006293
2020-04-01 14.29 14.67 13.40 14.51 976017
2020-04-02 14.27 14.48 13.78 14.20 914040
2020-04-03 14.03 14.27 13.47 13.82 1316225
2020-04-06 14.32 15.03 14.15 14.76 1232478
2020-04-07 15.27 15.74 14.92 15.17 1244112
2020-04-08 15.39 16.22 15.03 16.06 950099
2020-04-09 16.47 17.24 16.31 17.05 1068767
2020-04-13 16.80 17.03 16.27 16.87 466917
2020-04-14 17.34 17.75 16.86 17.00 1460587
2020-04-15 16.41 16.79 15.97 16.51 1281636
2020-04-16 16.60 16.69 15.55 15.87 603960
2020-04-17 16.33 16.95 15.98 16.10 644085
2020-04-20 15.66 15.90 15.28 15.35 1409234
2020-04-21 15.11 15.22 14.33 14.52 1124361
2020-04-22 14.83 14.83 14.45 14.52 429135
2020-04-23 14.52 14.74 14.39 14.58 595418
2020-04-24 14.63 14.87 14.48 14.78 452270
2020-04-27 14.88 15.42 14.88 15.26 435399
2020-04-28 15.73 16.26 15.58 15.97 647981
2020-04-29 16.45 17.03 16.28 16.73 918972
2020-04-30 16.35 16.37 16.02 16.19 454698
2020-05-01 15.79 15.83 14.90 15.24 563990
2020-05-04 14.92 15.21 14.66 15.11 799974
2020-05-05 15.05 15.24 14.65 14.78 681035
2020-05-06 14.92 15.21 14.75 14.81 517800
2020-05-07 15.01 15.71 14.94 15.54 1034175
2020-05-08 15.87 16.06 15.63 15.79 654450
2020-05-11 15.53 15.74 15.02 15.10 713956
2020-05-12 15.23 15.55 14.15 14.17 1021968
2020-05-13 14.03 14.29 13.37 13.55 1465463
2020-05-14 13.25 14.00 12.90 13.94 1129037
2020-05-15 13.85 13.97 13.43 13.71 1107752
2020-05-18 13.81 14.87 13.73 14.50 863534
2020-05-19 14.39 14.51 13.99 14.00 509966
2020-05-20 14.22 14.41 13.91 14.30 444300
2020-05-21 14.17 14.81 14.17 14.58 725420
2020-05-22 14.69 14.71 14.04 14.37 392880
2020-05-26 15.01 15.38 14.88 15.07 1276459
2020-05-27 15.60 15.82 15.08 15.51 900520
2020-05-28 15.77 15.95 15.38 15.68 551861
2020-05-29 15.48 15.58 14.99 15.21 1352335
2020-06-01 15.28 15.52 14.98 15.30 589861
2020-06-02 15.59 15.68 15.20 15.56 834075
2020-06-03 15.92 16.85 15.89 16.68 882013
2020-06-04 16.55 17.09 16.02 17.05 678732
2020-06-05 17.83 18.81 17.80 17.89 1556978
2020-06-08 18.25 18.83 18.15 18.69 1363435
2020-06-09 18.17 18.81 17.92 18.51 1255185
2020-06-10 18.32 18.52 16.35 16.36 725669
2020-06-11 15.53 15.97 15.41 15.75 920618
2020-06-12 16.46 16.51 15.53 16.45 1012953
2020-06-15 15.65 16.38 15.34 16.22 606604
2020-06-16 17.05 17.48 16.73 17.08 695427
2020-06-17 17.12 17.12 16.11 16.35 569761
2020-06-18 15.99 16.46 15.88 16.10 585413
2020-06-19 16.39 16.48 15.73 15.74 2242565
2020-06-22 15.60 16.10 15.23 16.05 638610
2020-06-23 16.33 16.33 15.39 15.47 670218
2020-06-24 15.23 15.29 14.78 15.10 865897
2020-06-25 14.97 15.23 14.82 15.21 571974
2020-06-26 15.08 15.22 14.83 15.07 1071501
2020-06-29 15.28 15.51 15.07 15.39 586171
2020-06-30 15.31 15.48 15.11 15.29 1199824
2020-07-01 15.22 15.51 15.05 15.12 560689
2020-07-02 15.51 15.71 15.11 15.26 437840
2020-07-06 15.65 15.85 15.27 15.46 573006
2020-07-07 15.23 15.28 14.56 14.61 508910
2020-07-08 14.50 14.86 14.33 14.49 383989
2020-07-09 14.45 14.76 14.03 14.08 752299
2020-07-10 14.13 14.62 14.13 14.48 414063
2020-07-13 14.59 14.87 14.30 14.55 559240
2020-07-14 14.60 14.91 14.51 14.72 336733
2020-07-15 15.13 15.33 14.80 14.98 505817
2020-07-16 14.92 14.97 14.51 14.63 427690
2020-07-17 14.66 14.79 14.43 14.68 315690
2020-07-20 14.56 14.68 14.21 14.30 277419
2020-07-21 14.46 14.74 14.43 14.51 272781
2020-07-22 14.34 14.75 14.31 14.75 354519
2020-07-23 14.63 14.78 14.51 14.62 263667
2020-07-24 14.60 14.77 14.33 14.39 274317
2020-07-27 14.26 14.42 13.94 14.40 256843
2020-07-28 14.27 14.87 14.22 14.74 361186
2020-07-29 14.79 14.92 14.21 14.61 680430
2020-07-30 14.24 14.43 14.04 14.27 777625
2020-07-31 14.16 14.42 13.86 14.42 769093
2020-08-03 14.00 14.14 12.90 13.21 2194732
2020-08-04 12.71 13.59 12.56 13.39 1312747
2020-08-05 13.41 13.61 12.92 13.05 555844
2020-08-06 13.12 13.32 13.02 13.22 967292
2020-08-07 13.13 13.42 13.06 13.41 645205
2020-08-10 13.47 14.02 13.47 13.78 1018717
2020-08-11 14.05 14.33 13.73 13.79 597039
2020-08-12 14.03 14.05 13.50 13.66 339474
2020-08-13 13.55 13.79 13.19 13.24 434463
2020-08-14 13.16 13.50 13.10 13.16 378187
2020-08-17 13.16 13.30 12.89 12.97 886632
2020-08-18 12.93 12.98 12.69 12.81 694827
2020-08-19 12.84 12.94 12.55 12.58 828589
2020-08-20 12.37 12.98 12.37 12.66 631083
2020-08-21 12.65 12.76 12.46 12.58 1004345
2020-08-24 12.72 13.07 12.43 13.06 560105
2020-08-25 13.11 13.32 12.80 13.01 505264
2020-08-26 12.97 13.15 12.69 12.73 317673
2020-08-27 12.79 13.13 12.68 12.98 386999
2020-08-28 13.12 13.16 12.64 12.80 629871
2020-08-31 12.77 12.85 12.47 12.63 875898
2020-09-01 12.46 12.62 12.27 12.41 624016
2020-09-02 12.36 12.68 12.26 12.66 845824
2020-09-03 12.74 13.36 12.74 12.93 801582
2020-09-04 13.12 13.24 12.70 13.23 833253
2020-09-08 14.20 14.37 13.34 13.77 3025252
2020-09-09 13.77 14.07 13.48 13.56 1172989
2020-09-10 13.59 13.74 13.44 13.53 1346278
2020-09-11 13.52 13.52 13.01 13.21 1802069
2020-09-14 13.21 14.00 13.19 13.70 1230015
2020-09-15 13.69 14.29 13.69 14.04 846271
2020-09-16 14.05 14.60 13.87 14.42 958285
2020-09-17 14.26 14.44 14.05 14.27 942827
2020-09-18 14.30 14.32 13.50 13.60 18513053
2020-09-21 13.43 13.57 12.90 13.10 1552123
2020-09-22 13.08 13.51 12.99 13.01 836673
2020-09-23 12.95 13.22 12.40 12.43 910190
2020-09-24 12.41 12.63 12.25 12.34 766919
2020-09-25 12.18 12.77 12.14 12.72 802365
2020-09-28 12.98 13.41 12.75 13.02 903822
2020-09-29 13.02 13.02 12.45 12.75 593196
2020-09-30 12.72 13.09 12.48 12.62 730177
2020-10-01 12.17 12.88 12.17 12.86 1188347
2020-10-02 12.57 13.24 12.57 13.13 841453
2020-10-05 13.23 13.33 12.75 12.78 685777
2020-10-06 12.82 13.24 12.75 12.80 1096066
2020-10-07 12.89 12.90 12.49 12.63 813086
2020-10-08 12.71 13.16 12.70 13.14 700833
2020-10-09 13.23 13.24 12.78 12.81 471533
2020-10-12 12.73 12.90 12.62 12.79 799370
2020-10-13 12.64 12.72 12.27 12.28 652575
2020-10-14 12.18 12.28 11.99 11.99 1099546
2020-10-15 11.86 12.36 11.79 12.16 679974
2020-10-16 12.10 12.15 11.71 11.86 633009
2020-10-19 11.85 11.91 11.52 11.64 861923
2020-10-20 11.78 12.04 11.66 11.93 775868
2020-10-21 11.85 12.07 11.73 12.06 539429
2020-10-22 12.14 12.28 11.96 12.26 436914
2020-10-23 12.32 12.49 12.10 12.23 260718
2020-10-26 12.11 12.24 11.69 11.91 443318
2020-10-27 11.87 12.04 11.54 11.54 502368
2020-10-28 11.25 11.30 10.89 10.92 909815
2020-10-29 10.81 11.14 10.64 10.93 613022
2020-10-30 10.89 11.04 10.73 10.99 508697
2020-11-02 11.19 11.21 10.92 11.14 886650
2020-11-03 11.25 11.92 11.11 11.75 1149720
2020-11-04 11.65 11.67 11.14 11.17 436453
2020-11-05 11.19 11.29 10.89 11.03 557904
2020-11-06 11.12 11.22 10.35 10.41 970869
2020-11-09 11.40 13.03 11.40 12.47 1722575
2020-11-10 12.55 13.01 12.29 12.84 1065699
2020-11-11 12.86 12.95 12.06 12.29 561723
2020-11-12 12.16 12.69 12.09 12.32 690277
2020-11-13 12.46 13.26 12.46 13.21 786719
2020-11-16 13.82 13.99 13.37 13.78 811621
2020-11-17 13.51 13.96 13.49 13.84 625380
2020-11-18 14.00 14.24 13.69 13.69 659746
2020-11-19 13.60 13.81 13.42 13.79 232658
2020-11-20 13.66 13.82 13.42 13.80 346918
2020-11-23 14.11 14.56 13.92 14.31 520286
2020-11-24 14.69 15.06 14.38 14.67 439910
2020-11-25 14.58 14.58 14.15 14.22 436416
2020-11-27 14.17 14.23 13.80 14.02 121515
2020-11-30 13.86 14.06 13.57 13.66 478698
2020-12-01 13.91 14.15 13.58 13.61 681367
2020-12-02 13.69 13.92 13.56 13.70 436045
2020-12-03 13.75 14.08 13.64 13.99 342994
2020-12-04 14.15 14.31 14.03 14.19 570583
2020-12-07 14.17 14.25 13.79 13.82 762883
2020-12-08 13.69 13.90 13.47 13.57 340643
2020-12-09 13.68 13.98 13.55 13.94 339207
2020-12-10 13.59 13.74 13.08 13.38 560620
2020-12-11 13.14 13.40 13.00 13.14 657546
2020-12-14 13.28 13.47 12.97 13.28 864836
2020-12-15 13.38 13.59 13.05 13.59 651343
2020-12-16 13.66 13.79 12.95 13.05 456393
2020-12-17 13.10 13.18 12.98 13.15 413292
2020-12-18 13.11 13.11 12.45 12.71 1722475
2020-12-21 12.45 12.63 12.25 12.56 931858
2020-12-22 12.66 12.79 12.51 12.69 377231
2020-12-23 12.73 12.89 12.59 12.71 426878
2020-12-24 12.78 12.78 12.37 12.70 189527
2020-12-28 12.73 12.89 12.59 12.71 424931
2020-12-29 12.73 12.81 12.29 12.40 380214
2020-12-30 12.45 12.62 12.27 12.37 404705
2020-12-31 12.26 12.56 12.12 12.46 471506
2021-01-04 12.53 12.53 11.96 11.96 532679
2021-01-05 11.93 12.12 11.74 11.87 556647
2021-01-06 11.96 12.42 11.96 12.32 851761
2021-01-07 12.36 12.55 12.06 12.48 436667
2021-01-08 12.49 12.50 12.05 12.21 402314
2021-01-11 12.06 12.20 11.90 12.01 352493
2021-01-12 11.91 12.35 11.86 12.32 307362
2021-01-13 12.28 12.72 12.28 12.66 530391
2021-01-14 12.78 13.36 12.76 13.18 567250
2021-01-15 13.01 13.36 12.90 13.25 491277
2021-01-19 13.41 13.42 13.06 13.28 408483
2021-01-20 13.17 13.59 13.15 13.38 599186
2021-01-21 13.48 13.65 13.01 13.45 600955
2021-01-22 13.33 13.50 13.13 13.45 470347
2021-01-25 13.35 13.79 13.15 13.60 680122
2021-01-26 13.77 13.80 13.45 13.62 494333
2021-01-27 13.47 13.90 13.36 13.45 926117
2021-01-28 13.46 13.70 13.21 13.21 581087
2021-01-29 13.17 13.54 12.73 12.73 774035
2021-02-01 12.76 12.94 12.40 12.63 434434
2021-02-02 12.71 12.71 12.37 12.46 771221
2021-02-03 12.39 12.55 12.05 12.38 541599
2021-02-04 12.40 12.71 12.40 12.48 375516
2021-02-05 12.62 12.75 12.48 12.66 245990
2021-02-08 12.74 13.13 12.62 13.01 557874
2021-02-09 13.07 13.41 12.94 13.36 369758
2021-02-10 13.48 13.85 13.41 13.49 573912
2021-02-11 13.54 13.87 13.48 13.86 1111976
2021-02-12 13.89 14.06 13.83 13.94 563082
2021-02-16 13.98 14.17 13.59 13.62 456742
2021-02-17 13.50 13.68 13.27 13.59 531037
2021-02-18 13.57 13.85 13.54 13.78 432976
2021-02-19 13.84 13.90 13.68 13.80 277158
2021-02-22 13.84 14.61 13.84 14.60 387340
2021-02-23 14.66 15.14 14.66 14.96 419079
2021-02-24 15.08 15.51 15.03 15.50 829691
2021-02-25 15.55 16.05 15.15 15.20 1224387
2021-02-26 15.32 15.32 13.89 13.97 1066403
2021-03-01 14.21 14.53 14.08 14.13 503464
2021-03-02 13.96 14.25 13.81 14.25 635906
2021-03-03 14.09 14.65 14.07 14.56 761171
2021-03-04 14.65 14.67 14.06 14.46 1123333
2021-03-05 14.72 14.80 14.12 14.58 752928
2021-03-08 15.04 16.16 15.00 15.92 1246152
2021-03-09 15.87 15.91 15.27 15.74 635748
2021-03-10 15.81 16.05 15.55 15.79 640048
2021-03-11 15.85 16.18 15.64 15.99 477473
2021-03-12 16.03 16.38 15.90 16.18 559092
2021-03-15 16.11 16.47 15.87 16.28 993898
2021-03-16 16.22 16.42 16.02 16.15 540822
2021-03-17 16.10 16.26 15.93 16.23 497344
2021-03-18 16.23 16.30 15.85 15.98 474304
2021-03-19 15.99 16.02 15.58 15.60 1198262
2021-03-22 15.56 15.58 15.13 15.39 600938
2021-03-23 15.24 15.56 15.00 15.11 402515
2021-03-24 15.11 15.77 15.11 15.18 665940
2021-03-25 15.12 15.96 15.12 15.89 931535
2021-03-26 16.00 16.26 15.91 16.18 686455
2021-03-29 16.08 16.53 15.85 16.03 672719
2021-03-30 16.29 16.80 16.26 16.33 562287
2021-03-31 16.16 16.27 15.48 15.48 711562
2021-04-01 15.60 15.85 15.43 15.73 543244
2021-04-05 15.80 15.90 15.28 15.52 600973
2021-04-06 15.59 15.80 15.51 15.68 301031
2021-04-07 15.66 15.95 15.42 15.93 401021
2021-04-08 15.85 16.04 15.66 15.91 352357
2021-04-09 15.98 16.10 15.84 15.87 248609
2021-04-12 15.82 15.95 15.55 15.91 462894
2021-04-13 15.93 15.97 15.77 15.82 329194
2021-04-14 15.70 16.17 15.70 15.88 198279
2021-04-15 16.01 16.24 15.86 16.20 903206
2021-04-16 16.33 16.46 16.12 16.26 426200
2021-04-19 16.07 16.20 15.89 16.15 354176
2021-04-20 16.30 16.52 16.09 16.27 459984
2021-04-21 16.31 16.61 16.26 16.49 288103
2021-04-22 16.59 16.60 16.02 16.05 738716
2021-04-23 16.01 16.20 15.96 16.09 464285
2021-04-26 16.26 16.52 16.09 16.27 499419
2021-04-27 16.36 16.45 16.14 16.41 441160
2021-04-28 16.49 16.59 16.26 16.47 663541
2021-04-29 16.59 16.88 16.50 16.65 529308
2021-04-30 16.59 16.63 16.35 16.36 597372
2021-05-03 16.98 17.32 16.54 16.58 978810
2021-05-04 16.50 17.01 16.50 16.89 538488
2021-05-05 16.85 16.51 16.01 16.46 519457
2021-05-06 16.81 17.35 16.55 17.24 1481635
2021-05-07 17.32 17.32 16.69 16.89 730998
2021-05-10 16.94 17.30 16.85 16.99 443790
2021-05-11 16.85 16.89 16.51 16.88 665510
2021-05-12 16.82 16.97 16.06 16.21 1243437
2021-05-13 16.20 16.84 16.10 16.71 761088
2021-05-14 16.72 16.90 16.42 16.85 461099
2021-05-17 16.73 16.86 16.49 16.73 359177
2021-05-18 16.66 16.98 16.46 16.76 315620
2021-05-19 16.57 16.70 16.34 16.68 377337
2021-05-20 16.60 16.88 16.36 16.83 491262
2021-05-21 16.95 17.10 16.76 16.95 470104
2021-05-24 16.93 17.40 16.87 17.24 1073570
2021-05-25 17.23 17.28 16.59 16.68 772622
2021-05-26 16.70 16.92 16.55 16.81 841634
2021-05-27 16.95 17.09 16.81 16.96 1874406
2021-05-28 17.11 17.13 16.92 17.07 518316
2021-06-01 17.09 17.81 17.00 17.74 779232
2021-06-02 17.80 17.85 17.57 17.81 541391
2021-06-03 17.68 17.80 17.52 17.61 372437
2021-06-04 17.62 17.78 17.37 17.39 371032
2021-06-07 17.40 17.82 17.40 17.70 413423
2021-06-08 17.68 17.86 17.50 17.71 538599
2021-06-09 17.77 17.91 17.69 17.74 784919
2021-06-10 17.74 17.91 17.66 17.90 1054656
2021-06-11 17.82 17.95 17.75 17.93 958113
2021-06-14 17.93 17.94 17.65 17.84 654631
2021-06-15 17.78 17.84 17.64 17.80 481359
2021-06-16 17.74 17.78 16.98 17.00 868604
2021-06-17 16.95 16.95 16.47 16.78 826749
2021-06-18 16.50 16.74 16.41 16.47 1278219
2021-06-21 16.58 17.15 16.37 16.94 589165
2021-06-22 17.22 17.22 16.85 17.00 722801
2021-06-23 16.96 17.09 16.82 16.89 561156
2021-06-24 16.88 16.88 16.44 16.63 677141
2021-06-25 16.76 17.11 16.71 17.11 1446224
2021-06-28 17.06 17.09 16.07 16.60 1141549
2021-06-29 16.56 17.02 16.45 17.00 1281722
2021-06-30 16.94 17.22 16.81 17.15 1112237
2021-07-01 17.20 17.73 17.12 17.60 1203092
2021-07-02 17.60 17.83 17.25 17.43 1888931
2021-07-06 17.42 17.46 16.72 17.40 946871
2021-07-07 17.25 17.34 16.94 17.32 766626
2021-07-08 17.14 17.52 16.84 16.97 638999
2021-07-09 17.15 17.58 17.09 17.53 611282
2021-07-12 17.44 18.00 17.43 17.93 720627
2021-07-13 17.80 17.95 17.46 17.55 345846
2021-07-14 17.69 17.81 17.47 17.61 532005
2021-07-15 17.52 17.72 17.44 17.67 622279
2021-07-16 17.83 17.96 17.50 17.63 532626
2021-07-19 17.25 17.42 16.59 16.88 653227
2021-07-20 16.96 17.84 16.82 17.68 1025184
2021-07-21 17.84 18.28 17.78 18.09 608688
2021-07-22 17.93 18.02 17.63 17.71 365652
2021-07-23 17.75 17.90 17.49 17.78 281266
2021-07-26 17.77 18.00 17.61 17.79 387377
2021-07-27 17.68 17.94 17.42 17.82 532048
2021-07-28 17.87 17.97 17.53 17.70 454401
2021-07-29 17.53 18.40 17.53 17.92 688096
2021-07-30 18.06 18.29 17.94 18.00 764331
2021-08-02 18.00 18.31 17.24 17.26 704611
2021-08-03 17.25 17.39 17.16 17.36 978143
2021-08-04 17.17 17.28 16.91 17.08 523207
2021-08-05 17.28 17.61 17.19 17.52 623649
2021-08-06 17.70 18.01 17.60 17.87 424820
2021-08-09 17.76 17.80 17.43 17.45 414512
2021-08-10 17.47 17.50 17.26 17.34 304918
2021-08-11 17.30 17.63 17.17 17.55 299846
2021-08-12 17.59 17.61 17.33 17.44 269386
2021-08-13 17.43 17.65 17.37 17.55 220356
2021-08-16 17.42 17.79 17.32 17.50 401108
2021-08-17 17.44 17.60 17.22 17.53 519809
2021-08-18 17.50 17.62 17.34 17.44 654521
2021-08-19 17.31 17.48 17.05 17.38 512646
2021-08-20 17.31 17.46 16.94 17.35 555359
2021-08-23 17.43 17.60 17.35 17.51 417146
2021-08-24 17.57 17.60 17.40 17.51 271629
2021-08-25 17.50 17.68 17.31 17.54 682298
2021-08-26 17.50 17.72 17.41 17.54 344982
2021-08-27 17.60 17.99 17.60 17.83 508813
2021-08-30 17.88 17.92 17.54 17.80 421623
2021-08-31 17.83 18.03 17.67 17.88 538831
2021-09-01 17.93 18.06 17.86 17.97 394095
2021-09-02 18.06 18.06 17.78 17.98 337741
2021-09-03 17.92 17.93 17.57 17.89 444162
2021-09-07 17.75 17.81 17.20 17.22 1119863
2021-09-08 17.15 17.58 17.15 17.50 547146
2021-09-09 17.36 17.55 16.99 17.00 598975
2021-09-10 17.13 17.13 16.52 16.53 627222
2021-09-13 16.68 17.06 16.56 16.92 590538
2021-09-14 17.06 17.14 16.66 16.83 479171
2021-09-15 16.85 16.89 16.58 16.72 722981
2021-09-16 16.77 16.92 16.59 16.78 596755
2021-09-17 16.84 16.84 16.38 16.49 3412919
2021-09-20 16.20 16.47 16.04 16.34 785357
2021-09-21 16.45 16.66 16.34 16.39 513807
2021-09-22 16.51 16.84 16.47 16.65 497870
2021-09-23 16.80 17.33 16.77 17.31 675768
2021-09-24 17.26 17.70 17.24 17.36 837678
2021-09-27 17.41 17.77 17.26 17.27 588503
2021-09-28 17.18 17.41 17.04 17.21 362974
2021-09-29 17.23 17.52 17.23 17.43 337268
2021-09-30 17.52 17.55 17.12 17.12 388672
2021-10-01 17.24 17.66 17.10 17.51 484127
2021-10-04 17.52 17.77 17.38 17.70 393125
2021-10-05 17.68 17.71 17.41 17.56 412770
2021-10-06 17.42 17.73 17.10 17.72 443157
2021-10-07 17.80 17.97 17.67 17.72 543096
2021-10-08 17.67 17.83 17.57 17.71 232918
2021-10-11 17.72 17.82 17.61 17.80 504369
2021-10-12 17.90 18.13 17.85 18.10 726790
2021-10-13 17.91 18.09 17.69 18.03 894667
2021-10-14 18.11 18.38 18.07 18.31 863367
2021-10-15 18.50 18.71 18.28 18.36 689197
2021-10-18 18.25 18.44 18.14 18.32 627966
2021-10-19 18.38 18.45 18.07 18.15 846863
2021-10-20 18.12 18.49 18.11 18.48 539190
2021-10-21 18.50 18.59 18.22 18.37 420289
2021-10-22 18.48 18.55 18.30 18.43 275625
2021-10-25 18.40 18.53 18.11 18.51 545407
2021-10-26 18.51 18.70 18.37 18.48 467040
2021-10-27 18.45 18.45 18.17 18.36 595943
2021-10-28 18.40 18.54 18.03 18.51 579461
2021-10-29 18.49 18.59 18.15 18.19 731109
2021-11-01 18.18 18.36 18.06 18.15 998243
2021-11-02 18.27 18.48 18.02 18.41 1610055
2021-11-03 18.36 19.31 18.26 19.21 858351
2021-11-04 19.25 19.73 19.05 19.10 613301
2021-11-05 19.40 19.68 19.02 19.66 906237
2021-11-08 19.81 19.90 19.17 19.30 376658
2021-11-09 19.30 19.45 19.17 19.30 297995
2021-11-10 19.30 19.43 19.23 19.25 291704
2021-11-11 19.32 19.44 19.09 19.21 413110
2021-11-12 19.32 19.33 19.12 19.20 510446
2021-11-15 19.28 19.55 19.21 19.45 429301
2021-11-16 19.45 19.49 18.57 18.72 1527610
2021-11-17 18.70 18.71 17.86 18.54 1029485
2021-11-18 18.60 18.72 18.35 18.49 1327530
2021-11-19 18.33 18.33 17.98 18.04 500801
2021-11-22 18.04 18.46 17.81 18.29 905625
2021-11-23 18.29 18.44 18.18 18.32 507195
2021-11-24 18.23 18.39 18.04 18.38 608581
2021-11-26 17.77 17.94 16.97 17.53 700029
2021-11-29 17.55 17.57 16.92 17.09 1396109
2021-11-30 16.80 16.94 16.56 16.71 1234758
2021-12-01 17.04 17.17 16.47 16.49 971497
2021-12-02 16.64 17.10 16.45 16.99 840642
2021-12-03 17.04 17.18 16.86 17.04 580399
2021-12-06 17.31 18.01 17.27 17.81 720512
2021-12-07 17.93 18.14 17.84 18.02 1439504
2021-12-08 18.24 18.53 18.08 18.39 1488942
2021-12-09 18.34 18.53 17.99 18.35 867596
2021-12-10 18.40 18.44 17.60 18.29 650592
2021-12-13 18.23 18.23 17.40 17.86 592722
2021-12-14 17.79 18.14 17.71 17.85 851675
2021-12-15 17.82 18.09 17.61 18.03 671019
2021-12-16 18.20 18.53 17.89 18.26 1051770
2021-12-17 18.24 18.76 18.02 18.64 2095987
2021-12-20 18.39 18.48 17.91 18.33 799241
2021-12-21 18.45 19.09 18.40 18.72 787137
2021-12-22 18.72 18.73 18.34 18.62 765638
2021-12-23 18.72 18.72 18.31 18.48 507693
2021-12-27 18.47 18.91 18.11 18.58 571385
2021-12-28 18.55 18.67 18.47 18.60 377878
2021-12-29 18.68 18.68 18.39 18.58 395768
2021-12-30 18.59 18.97 18.55 18.55 611475
2021-12-31 18.51 18.67 18.36 18.38 568946
2022-01-03 18.53 18.90 18.42 18.74 704979
2022-01-04 18.86 19.29 18.60 19.15 963228
2022-01-05 19.23 19.41 18.66 18.72 549522
2022-01-06 18.70 19.06 18.56 18.94 408823
2022-01-07 18.92 19.50 18.86 19.47 1069738
2022-01-10 19.45 19.60 19.30 19.38 992148
2022-01-11 19.43 19.43 18.74 18.96 426665
2022-01-12 18.97 18.97 18.73 18.76 261081
2022-01-13 18.62 18.95 18.62 18.85 388800
2022-01-14 18.68 18.85 18.51 18.77 501962
2022-01-18 18.72 18.75 18.47 18.54 379590
2022-01-19 18.46 18.60 17.92 17.94 457144
2022-01-20 17.91 18.01 17.38 17.41 416047
2022-01-21 17.39 17.52 16.96 16.97 508848
2022-01-24 16.62 16.84 16.16 16.70 693728
2022-01-25 16.42 16.80 16.25 16.70 530763
2022-01-26 16.80 17.11 16.25 16.35 423683
2022-01-27 16.39 16.60 15.65 15.74 599780
2022-01-28 15.67 16.33 15.54 16.33 625907
2022-01-31 16.16 16.51 16.03 16.50 505362
2022-02-01 16.36 16.56 16.18 16.44 618386
2022-02-02 16.42 16.94 16.42 16.82 589060
2022-02-03 16.68 16.92 16.56 16.61 366359
2022-02-04 16.44 16.72 16.21 16.61 461968
2022-02-07 16.61 16.72 16.40 16.67 388966
2022-02-08 16.65 16.83 16.56 16.75 414492
2022-02-09 16.88 17.03 16.74 17.02 476086
2022-02-10 16.74 17.32 16.73 16.99 527670
2022-02-11 17.03 17.38 16.86 16.98 342343
2022-02-14 16.95 17.16 16.81 16.92 398966
2022-02-15 17.02 17.40 17.02 17.17 302057
2022-02-16 17.23 17.77 17.23 17.65 289868
2022-02-17 17.51 17.69 17.39 17.67 284492
2022-02-18 17.51 17.79 17.38 17.43 240420
2022-02-22 17.39 17.39 16.99 17.19 314787
2022-02-23 17.31 17.50 17.06 17.08 421514
2022-02-24 16.50 16.94 16.20 16.64 1294645
2022-02-25 16.67 17.10 16.67 16.98 855606
2022-02-28 16.87 17.17 16.62 16.90 633662
2022-03-01 16.88 17.03 16.61 16.79 439834
2022-03-02 16.83 17.30 16.68 17.22 369039
2022-03-03 17.31 17.31 16.94 17.25 201881
2022-03-04 17.00 17.43 16.95 17.41 322036
2022-03-07 17.52 17.79 17.29 17.35 463381
2022-03-08 17.44 17.49 17.03 17.20 485874
2022-03-09 17.59 17.72 17.47 17.50 236679
2022-03-10 17.24 17.78 17.12 17.74 342532
2022-03-11 17.80 17.99 17.36 17.42 378217
2022-03-14 17.47 17.47 16.92 17.13 381086
2022-03-15 17.25 17.25 16.63 16.86 644225
2022-03-16 17.06 17.27 16.59 16.89 452952
2022-03-17 16.68 17.09 16.68 16.96 327352
2022-03-18 17.03 17.18 16.81 16.92 840136
2022-03-21 16.93 17.07 16.77 16.88 246189
2022-03-22 16.98 17.11 16.75 16.86 330027
2022-03-23 16.79 16.85 16.51 16.56 274038
2022-03-24 16.38 16.58 16.28 16.54 613748
2022-03-25 16.52 17.07 16.52 17.03 311975
2022-03-28 16.98 17.11 16.85 17.00 503538
2022-03-29 17.22 17.67 17.15 17.58 481334
2022-03-30 17.56 17.64 17.34 17.49 446073
2022-03-31 17.47 17.69 17.34 17.39 405677
2022-04-01 17.48 17.84 17.23 17.79 401454
2022-04-04 17.88 17.88 17.33 17.66 493329
2022-04-05 17.64 17.93 17.21 17.24 601679
2022-04-06 17.09 17.53 17.02 17.38 543070
2022-04-07 17.29 17.29 16.68 17.01 567240
2022-04-08 16.96 17.00 16.68 16.70 274238
2022-04-11 16.75 16.80 16.38 16.40 928861
2022-04-12 16.49 16.66 16.24 16.38 603919
2022-04-13 16.42 16.72 16.28 16.66 284618
2022-04-14 16.69 16.94 16.57 16.63 375508
2022-04-18 16.59 16.71 16.22 16.33 451606
2022-04-19 16.27 16.71 16.27 16.65 467153
2022-04-20 16.81 16.98 16.76 16.84 562939
2022-04-21 17.00 17.14 16.81 16.83 446332
2022-04-22 16.73 16.86 16.54 16.54 396185
2022-04-25 16.56 16.69 16.23 16.66 520553
2022-04-26 16.51 16.70 16.45 16.47 474463
2022-04-27 16.49 16.54 16.19 16.21 573157
2022-04-28 16.39 16.64 16.16 16.56 268449
2022-04-29 16.49 16.52 15.97 16.01 470403
2022-05-02 16.08 16.15 15.33 15.58 521876
2022-05-03 15.48 15.90 15.39 15.90 505846
2022-05-04 15.95 15.98 15.56 15.92 370090
2022-05-05 15.66 15.69 14.36 14.69 686645
2022-05-06 14.57 14.79 14.52 14.71 497412
2022-05-09 14.66 14.81 14.38 14.44 550261
2022-05-10 14.60 14.80 13.92 14.03 545139
2022-05-11 14.16 14.52 14.05 14.20 630410
2022-05-12 14.29 14.48 14.18 14.45 934577
2022-05-13 14.50 14.73 14.39 14.67 751116
2022-05-16 14.60 14.92 14.55 14.87 713188
2022-05-17 14.86 15.18 14.80 15.13 839099
2022-05-18 15.08 15.45 14.79 14.89 900487
2022-05-19 14.78 14.98 14.53 14.57 889327
2022-05-20 14.78 14.78 14.19 14.44 1212023
2022-05-23 14.53 14.91 14.52 14.77 925468
2022-05-24 14.83 15.24 14.74 15.18 1226803
2022-05-25 15.20 15.68 15.18 15.58 980423
2022-05-26 15.80 16.00 15.67 15.79 634784
2022-05-27 15.93 16.38 15.93 16.28 611531
2022-05-31 16.12 16.14 15.82 16.09 808605
2022-06-01 16.12 16.24 15.90 16.05 880868
2022-06-02 16.04 16.36 15.97 16.29 402513
2022-06-03 16.20 16.33 16.01 16.15 426970
2022-06-06 16.25 16.29 16.08 16.24 444010
2022-06-07 16.14 16.32 16.05 16.29 431426
2022-06-08 16.28 16.28 15.99 16.13 502888
2022-06-09 16.07 16.09 15.54 15.54 616658
2022-06-10 15.38 15.60 15.29 15.36 485406
2022-06-13 15.00 15.01 14.40 14.46 673341
2022-06-14 14.44 14.55 14.01 14.06 718333
2022-06-15 14.20 14.61 14.13 14.37 815281
2022-06-16 14.11 14.11 13.42 13.57 526766
2022-06-17 13.67 13.99 13.66 13.87 973979
2022-06-21 14.10 14.15 13.81 13.81 538873
2022-06-22 13.63 13.88 13.60 13.69 554308
2022-06-23 13.58 13.79 13.55 13.74 430604
2022-06-24 13.75 14.11 13.74 13.88 1119398
2022-06-27 13.92 13.99 13.76 13.82 613734
2022-06-28 13.96 14.18 13.60 13.64 491542
2022-06-29 13.60 13.74 13.33 13.44 451090
2022-06-30 13.30 13.41 13.09 13.24 519028
2022-07-01 13.18 13.61 13.18 13.52 459985
2022-07-05 13.29 13.43 13.09 13.36 829765
2022-07-06 13.32 13.58 13.18 13.23 430086
2022-07-07 13.33 13.37 13.13 13.19 471714
2022-07-08 13.10 13.18 12.84 12.91 495665
2022-07-11 12.79 12.89 12.46 12.52 419398
2022-07-12 12.39 12.65 12.39 12.55 433159
2022-07-13 12.50 12.51 12.24 12.34 266199
2022-07-14 12.08 12.32 12.08 12.30 279278
2022-07-15 12.53 12.75 12.40 12.73 382047
2022-07-18 12.81 13.14 12.67 13.11 588085
2022-07-19 13.39 13.62 13.33 13.52 581976
2022-07-20 13.52 13.60 13.39 13.55 516325
2022-07-21 13.37 13.53 13.23 13.53 604636
2022-07-22 13.49 13.66 13.34 13.40 434723
2022-07-25 13.45 13.83 13.34 13.65 325866
2022-07-26 13.67 13.83 13.57 13.57 301085
2022-07-27 13.70 13.87 13.64 13.79 392825
2022-07-28 13.88 14.01 13.73 13.99 396184
2022-07-29 13.99 14.09 13.91 13.95 390360
2022-08-01 13.82 13.95 13.72 13.83 475852
2022-08-02 13.82 13.82 13.49 13.52 335191
2022-08-03 13.54 13.72 13.39 13.39 300164
2022-08-04 13.95 14.25 13.46 14.10 1019602
2022-08-05 13.97 14.10 13.86 14.01 575875
2022-08-08 14.18 14.35 13.92 13.95 422952
2022-08-09 13.85 13.96 13.67 13.82 510374
2022-08-10 14.14 14.35 14.10 14.33 343904
2022-08-11 14.54 14.73 14.44 14.68 348700
2022-08-12 14.75 14.90 14.75 14.90 217490
2022-08-15 14.85 15.01 14.76 14.93 306560
2022-08-16 14.83 15.01 14.80 14.95 222413
2022-08-17 14.73 14.75 14.50 14.65 280181
2022-08-18 14.63 14.74 14.35 14.38 268361
2022-08-19 14.31 14.32 13.98 14.18 347854
2022-08-22 14.13 14.18 13.98 14.10 424499
2022-08-23 14.08 14.20 13.78 13.86 518508
2022-08-24 13.89 13.96 13.76 13.85 386887
2022-08-25 13.83 14.17 13.79 14.02 340779
2022-08-26 13.96 13.98 13.60 13.60 381878
2022-08-29 13.52 13.73 13.42 13.60 413682
2022-08-30 13.62 13.68 13.36 13.41 309046
2022-08-31 13.49 13.75 13.44 13.44 508646
2022-09-01 13.38 13.46 13.23 13.43 380821
2022-09-02 13.59 13.75 13.44 13.49 365089
2022-09-06 13.40 13.62 13.24 13.44 392493
2022-09-07 13.35 13.90 13.35 13.90 427482
2022-09-08 13.84 14.06 13.72 13.93 313508
2022-09-09 13.97 14.11 13.87 14.01 251458
2022-09-12 14.13 14.29 14.12 14.20 307650
2022-09-13 13.92 14.03 13.57 13.58 298021
2022-09-14 13.51 13.63 13.46 13.63 324575
2022-09-15 13.51 13.65 13.41 13.41 286295
2022-09-16 13.30 13.79 13.20 13.78 1077484
2022-09-19 13.66 13.75 13.52 13.59 345701
2022-09-20 13.50 13.50 13.07 13.21 468726
2022-09-21 13.34 13.37 12.80 12.81 297135
2022-09-22 12.73 12.75 12.32 12.43 417515
2022-09-23 12.25 12.38 11.99 12.16 503274
2022-09-26 12.11 12.11 11.41 11.50 754559
2022-09-27 11.64 11.64 11.01 11.09 794747
2022-09-28 11.19 11.56 10.94 11.41 502896
2022-09-29 11.36 11.36 10.98 11.09 387047
2022-09-30 11.16 11.47 11.10 11.37 610821
2022-10-03 11.49 11.58 11.24 11.45 520882
2022-10-04 11.35 11.91 11.35 11.66 593002
2022-10-05 11.41 11.41 10.88 11.14 511162
2022-10-06 11.01 11.06 10.74 10.84 449587
2022-10-07 10.76 10.76 10.22 10.37 614185
2022-10-10 10.91 11.64 10.60 11.48 2404328
2022-10-11 11.34 11.55 11.08 11.17 2042988
2022-10-12 11.18 11.18 10.93 10.95 985669
2022-10-13 10.95 12.17 10.70 12.11 1672701
2022-10-14 12.22 12.30 11.92 12.06 1008619
2022-10-17 12.69 12.83 12.32 12.46 750771
2022-10-18 12.66 12.97 12.47 12.56 597163
2022-10-19 12.28 12.48 12.14 12.32 487064
2022-10-20 12.29 12.54 12.24 12.42 468350
2022-10-21 15.01 15.35 14.41 15.31 3839221
2022-10-24 15.46 15.79 15.33 15.45 1686590
2022-10-25 15.43 16.00 15.35 15.39 1706606
2022-10-26 15.55 15.74 15.38 15.50 824876
2022-10-27 15.59 15.93 15.54 15.59 917641
2022-10-28 15.58 15.99 15.53 15.85 1038509
2022-10-31 15.64 15.97 15.62 15.83 577300
2022-11-01 15.86 15.95 15.68 15.73 1533602
2022-11-02 15.70 15.90 15.24 15.27 788061
2022-11-03 14.80 15.50 13.95 15.25 1201931
2022-11-04 15.30 15.43 15.11 15.19 962106
2022-11-07 15.44 15.44 14.91 15.12 422898
2022-11-08 15.22 15.38 15.02 15.32 1250792
2022-11-09 15.27 15.35 14.75 14.80 444294
2022-11-10 15.18 15.40 15.05 15.15 1113030
2022-11-11 15.14 15.24 14.88 14.96 1303525
2022-11-14 15.08 15.30 14.69 14.71 722315
2022-11-15 14.82 14.99 14.57 14.63 974947
2022-11-16 14.59 14.77 14.44 14.47 500931
2022-11-17 14.32 14.44 14.23 14.40 780446
2022-11-18 14.84 14.89 14.56 14.79 1164648
2022-11-21 14.93 15.06 14.72 14.92 677124
2022-11-22 15.08 16.67 14.96 15.41 1772291
2022-11-23 15.28 15.55 15.28 15.54 1100047
2022-11-25 15.82 16.01 15.68 15.92 214476
2022-11-28 15.73 16.00 15.72 15.76 825745
2022-11-29 15.68 16.01 15.60 15.81 309054
2022-11-30 15.67 16.06 15.33 16.06 652378
2022-12-01 16.23 16.41 15.85 15.99 456763
2022-12-02 15.83 16.49 15.83 16.23 891296
2022-12-05 16.07 16.17 15.74 15.97 865295
2022-12-06 16.05 16.07 15.81 15.94 462454
2022-12-07 15.99 16.21 15.67 15.78 1008840
2022-12-08 15.78 16.09 15.74 15.80 506988
2022-12-09 15.63 16.57 15.63 16.05 1383146
2022-12-12 16.65 16.80 16.41 16.53 1791233
2022-12-13 16.90 17.10 16.26 16.50 1161477
2022-12-14 16.45 16.60 16.18 16.32 533850
2022-12-15 16.07 16.18 15.93 16.18 818975
2022-12-16 15.86 16.30 15.80 16.21 2656094
2022-12-19 16.20 16.37 15.97 16.20 913553
2022-12-20 16.19 16.32 16.10 16.24 949617
2022-12-21 16.39 16.43 15.91 15.99 527579
2022-12-22 15.90 16.20 15.73 16.20 1026603
2022-12-23 16.15 16.24 16.03 16.21 309538
2022-12-27 16.26 16.31 15.95 16.02 460881
2022-12-28 16.09 16.12 15.74 15.75 447772
2022-12-29 15.91 16.06 15.71 15.95 373750
2022-12-30 15.74 16.01 15.74 15.93 370264
2023-01-03 16.10 16.22 15.81 16.00 479153
2023-01-04 16.20 16.89 16.17 16.78 768366
2023-01-05 16.64 16.64 16.25 16.30 377173
2023-01-06 16.42 16.61 16.34 16.57 432380
2023-01-09 16.60 16.68 16.26 16.38 675135
2023-01-10 16.32 16.54 16.30 16.49 577108
2023-01-11 16.48 16.59 16.35 16.56 642089
2023-01-12 16.59 17.15 16.59 16.93 522733
2023-01-13 16.74 16.89 16.62 16.80 309767
2023-01-17 16.82 16.91 16.62 16.63 256531
2023-01-18 16.55 16.60 16.12 16.27 950326
2023-01-19 15.24 15.80 15.12 15.72 1635865
2023-01-20 15.72 15.95 15.45 15.95 611726
2023-01-23 15.81 16.10 15.76 16.00 352824
2023-01-24 16.09 16.21 15.81 16.19 1360809
2023-01-25 16.09 16.26 16.04 16.17 669537
2023-01-26 16.16 16.51 16.06 16.50 621111
2023-01-27 16.43 16.98 16.43 16.97 718394
2023-01-30 16.90 17.17 16.76 16.90 458517
2023-01-31 16.92 17.37 16.87 17.30 935122
2023-02-01 17.20 17.63 16.99 17.26 854013
2023-02-02 17.39 17.69 17.20 17.40 985362
2023-02-03 17.23 17.46 17.07 17.33 627321
2023-02-06 17.15 17.15 16.75 17.06 352131
2023-02-07 16.87 17.09 16.67 16.84 546408
2023-02-08 16.71 16.85 16.62 16.71 271575
2023-02-09 16.78 16.78 16.19 16.29 819285
2023-02-10 16.28 16.48 16.19 16.40 782997
2023-02-13 16.42 16.55 16.33 16.51 960276
2023-02-14 16.48 16.55 16.35 16.39 490225
2023-02-15 16.45 16.66 16.42 16.49 434823
2023-02-16 16.22 16.60 16.09 16.47 365047
2023-02-17 16.56 16.74 16.44 16.69 487900
2023-02-21 16.41 16.51 16.23 16.28 343334
2023-02-22 15.78 16.29 15.47 16.11 571201
2023-02-23 16.22 16.53 16.14 16.52 563669
2023-02-24 16.28 16.39 16.08 16.37 389995
2023-02-27 16.55 16.55 16.37 16.44 365920
2023-02-28 16.46 16.61 16.14 16.14 740218
2023-03-01 16.06 16.26 15.64 15.65 814168
2023-03-02 15.50 16.03 15.43 15.98 467607
2023-03-03 16.04 16.33 15.85 16.12 310400
2023-03-06 16.12 16.19 15.91 15.93 519089
2023-03-07 15.93 15.95 15.52 15.85 474148
2023-03-08 15.86 16.10 15.73 16.05 337477
2023-03-09 16.06 16.16 15.89 16.00 427613
2023-03-10 15.98 16.07 15.41 15.70 871561
2023-03-13 15.50 15.77 15.12 15.22 1273319
2023-03-14 15.68 15.87 15.40 15.60 606100
2023-03-15 15.26 15.36 14.85 14.97 762663
2023-03-16 14.76 14.78 14.30 14.74 599058
2023-03-17 14.65 14.65 14.17 14.33 1360314
2023-03-20 14.46 14.99 14.36 14.54 558083
2023-03-21 14.76 14.99 14.35 14.45 524994
2023-03-22 14.28 14.28 13.72 13.73 685321
2023-03-23 13.70 14.00 13.43 13.50 622259
2023-03-24 13.31 13.98 13.26 13.96 592132
2023-03-27 14.20 14.20 13.72 13.72 421234
2023-03-28 13.60 13.89 13.50 13.88 446932
2023-03-29 13.90 14.11 13.90 14.06 376785
2023-03-30 14.14 14.44 14.10 14.39 399120
2023-03-31 14.52 14.64 14.38 14.64 422326
2023-04-03 14.68 14.87 14.35 14.53 355590
2023-04-04 14.55 14.56 14.15 14.19 484934
2023-04-05 14.10 14.37 14.02 14.10 524693
2023-04-06 14.30 15.86 14.30 15.70 4538740
2023-04-10 15.59 15.83 15.32 15.82 1314655
2023-04-11 15.84 15.86 15.47 15.60 709510
2023-04-12 15.68 15.76 15.42 15.51 359775
2023-04-13 15.48 15.79 15.39 15.74 467089
2023-04-14 15.79 15.85 15.33 15.47 339162
2023-04-17 15.39 15.81 15.32 15.76 469340
2023-04-18 15.83 15.83 15.39 15.45 249844
2023-04-19 15.28 15.71 15.19 15.70 299785
2023-04-20 15.67 15.70 15.27 15.46 641242
2023-04-21 15.55 15.58 15.24 15.32 547375
2023-04-24 15.24 15.46 15.18 15.40 341643
2023-04-25 15.23 15.58 15.13 15.52 530029
2023-04-26 15.50 15.74 15.38 15.51 658066
2023-04-27 15.82 16.23 15.26 16.12 585714
2023-04-28 16.12 16.50 16.12 16.35 803704
2023-05-01 16.30 16.54 16.16 16.31 364265
2023-05-02 16.24 16.38 15.94 16.12 456802
2023-05-03 16.14 16.20 15.80 15.84 452735
2023-05-04 15.70 16.29 15.62 16.16 458928
2023-05-05 16.28 16.42 16.13 16.34 337402
2023-05-08 16.25 16.27 16.08 16.24 218587
2023-05-09 16.16 16.33 15.98 16.32 291479
2023-05-10 16.54 16.60 16.24 16.44 301845
2023-05-11 16.25 16.36 16.07 16.32 452512
2023-05-12 16.30 16.32 16.11 16.22 201097
2023-05-15 16.29 16.34 16.15 16.24 250646
2023-05-16 16.52 16.80 16.29 16.30 367386
2023-05-17 16.39 16.62 16.18 16.54 468383
2023-05-18 16.51 16.62 16.42 16.48 238166
2023-05-19 16.65 16.69 16.39 16.54 318726
2023-05-22 16.54 16.61 16.39 16.42 276631
2023-05-23 16.38 16.82 16.38 16.51 323496
2023-05-24 16.51 16.52 16.18 16.19 278817
2023-05-25 16.08 16.14 15.89 16.05 288827
2023-05-26 16.00 16.12 15.89 16.06 380340
2023-05-30 16.06 16.19 16.01 16.11 246319
2023-05-31 16.11 16.27 16.01 16.16 986293
2023-06-01 16.27 16.29 15.95 16.14 319245
2023-06-02 16.34 16.83 16.24 16.79 410880
2023-06-05 16.41 16.61 16.40 16.79 576241
2023-06-06 16.56 17.15 16.43 17.00 494099
2023-06-07 17.15 17.52 17.13 17.25 633420
2023-06-08 17.14 17.20 16.80 16.93 385319
2023-06-09 16.86 17.09 16.78 17.09 260774
2023-06-12 16.95 17.13 16.94 17.12 426982
2023-06-13 17.01 17.20 16.96 17.11 589617
2023-06-14 17.16 17.30 16.83 16.98 572874
2023-06-15 17.01 17.02 16.77 16.99 609593
2023-06-16 17.17 17.17 16.88 17.04 1425146
2023-06-20 17.03 17.04 16.79 16.81 468932
2023-06-21 16.78 16.93 16.59 16.72 501372
2023-06-22 16.78 16.78 16.33 16.43 425375
2023-06-23 16.24 16.39 16.09 16.34 1944466
2023-06-26 16.33 16.90 16.33 16.75 578605
2023-06-27 16.80 16.93 16.67 16.71 461405
2023-06-28 16.79 16.79 16.20 16.26 666646
2023-06-29 16.17 16.33 16.10 16.25 659496
2023-06-30 16.37 16.39 15.92 16.05 1539739
2023-07-03 15.99 16.36 15.96 16.25 285642
2023-07-05 16.24 16.51 15.95 16.27 470425
2023-07-06 16.03 16.34 15.84 16.32 516833
2023-07-07 16.35 16.46 16.30 16.33 329010
2023-07-10 16.21 16.51 16.21 16.51 341141
2023-07-11 16.49 16.78 16.45 16.76 347274
2023-07-12 17.00 17.12 16.78 16.78 466943
2023-07-13 16.85 16.85 16.62 16.73 466916
2023-07-14 16.67 16.70 16.45 16.67 202277
2023-07-17 16.68 16.72 16.44 16.71 648106
2023-07-18 16.76 17.01 16.62 16.62 592262
2023-07-19 16.66 16.77 16.46 16.77 471478
2023-07-20 16.80 16.96 16.59 16.96 434002
2023-07-21 17.01 17.16 16.79 17.06 498790
2023-07-24 17.00 17.22 16.92 16.96 530371
2023-07-25 16.89 16.97 16.34 16.37 232099
2023-07-26 16.27 16.53 16.23 16.43 318427
2023-07-27 17.50 18.96 17.50 18.08 1613654
2023-07-28 18.41 18.60 18.25 18.55 903425
2023-07-31 18.61 18.90 18.47 18.68 590540
2023-08-01 18.60 18.69 18.14 18.62 568760
2023-08-02 18.51 18.60 18.43 18.53 272370
2023-08-03 18.59 18.60 18.38 18.46 1203802
2023-08-04 18.50 18.80 18.40 18.61 624352
2023-08-07 18.71 18.80 18.46 18.59 395105
2023-08-08 18.54 18.58 18.28 18.34 356123
2023-08-09 18.24 18.53 17.80 18.30 1312611
2023-08-10 18.43 18.59 18.40 18.45 380062
2023-08-11 18.44 18.51 18.31 18.49 270683
2023-08-14 18.36 18.41 18.19 18.20 391269
2023-08-15 18.03 18.06 17.75 17.79 519685
2023-08-16 17.87 18.12 17.76 18.00 480054
2023-08-17 17.97 18.42 17.97 18.14 962574
2023-08-18 18.05 18.30 18.03 18.17 522419
2023-08-21 18.09 18.09 17.88 17.91 408795
2023-08-22 18.03 18.15 17.91 18.00 449307
2023-08-23 18.10 18.40 18.00 18.33 402076
2023-08-24 18.22 18.67 18.20 18.21 549678
2023-08-25 18.30 18.50 18.15 18.43 691475
2023-08-28 18.45 18.63 18.40 18.40 483288
2023-08-29 18.37 18.72 18.25 18.70 581722
2023-08-30 18.65 18.98 18.64 18.79 742052
2023-08-31 18.78 18.88 18.61 18.61 526891
2023-09-01 18.68 18.70 18.28 18.36 497164
2023-09-05 18.19 18.19 17.77 18.00 792047
2023-09-06 17.99 18.07 17.83 18.01 453907
2023-09-07 18.11 18.12 17.85 17.92 492188
2023-09-08 18.06 18.06 17.80 17.96 514593
2023-09-11 18.00 18.14 17.98 18.02 375207
2023-09-12 17.95 18.02 17.84 17.96 596015
2023-09-13 17.93 18.03 17.82 17.82 577231
2023-09-14 17.90 18.07 17.83 17.87 685919
2023-09-15 17.74 17.91 17.56 17.66 1857337
2023-09-18 17.69 17.71 17.40 17.44 566144
2023-09-19 17.45 17.71 17.38 17.64 578880
2023-09-20 17.76 18.05 17.58 17.59 571225
2023-09-21 17.52 17.52 17.12 17.13 672584
2023-09-22 17.10 17.10 16.83 16.85 527266
2023-09-25 16.73 16.91 16.66 16.72 614380
2023-09-26 16.60 16.69 16.42 16.57 555237
2023-09-27 16.61 16.84 16.48 16.53 864911
2023-09-28 16.56 16.84 16.53 16.61 826813
2023-09-29 16.77 16.82 16.38 16.50 568511
2023-10-02 16.43 16.49 16.08 16.17 453322
2023-10-03 16.11 16.13 15.59 15.62 411665
2023-10-04 15.69 15.80 15.50 15.79 497284
2023-10-05 15.78 16.07 15.78 15.83 535335
2023-10-06 15.72 16.00 15.61 15.90 362591
2023-10-09 15.75 16.22 15.75 16.14 422033
2023-10-10 16.13 16.24 15.97 16.10 477646
2023-10-11 16.22 16.35 16.12 16.28 263902
2023-10-12 16.32 16.32 15.90 15.95 219624
2023-10-13 16.02 16.02 15.68 15.79 319416
2023-10-16 15.89 16.03 15.68 15.94 462291
2023-10-17 15.80 16.32 15.78 16.25 735854
2023-10-18 16.16 16.21 15.97 16.13 806858
2023-10-19 16.03 16.26 15.87 15.96 922717
2023-10-20 16.09 16.35 16.03 16.03 745033
2023-10-23 15.89 16.00 15.45 15.46 695185
2023-10-24 15.59 15.74 15.33 15.42 720418
2023-10-25 15.24 15.41 14.44 14.54 1243320
2023-10-26 14.21 14.51 13.68 14.10 1916552
2023-10-27 14.12 14.12 13.41 13.42 1315087
2023-10-30 13.52 13.57 13.14 13.26 857234
2023-10-31 13.30 13.54 13.22 13.39 1159958
2023-11-01 13.35 13.41 13.07 13.22 985160
2023-11-02 13.50 14.07 13.43 14.04 1063956
2023-11-03 14.31 14.87 14.24 14.66 546428
2023-11-06 14.61 14.66 14.30 14.39 463485
2023-11-07 14.39 14.45 13.97 14.25 359737
2023-11-08 14.33 14.37 14.13 14.28 318011
2023-11-09 14.37 14.37 13.81 13.90 810507
2023-11-10 13.99 14.01 13.82 13.95 647369
2023-11-13 13.84 13.97 13.27 13.30 807158
2023-11-14 13.85 14.19 13.82 13.94 1133512
2023-11-15 13.88 14.15 13.84 13.93 647713
2023-11-16 13.86 14.01 13.65 13.70 343779
2023-11-17 13.87 13.89 13.52 13.58 982631
2023-11-20 13.53 13.64 13.40 13.59 357312
2023-11-21 13.49 13.54 13.37 13.47 343326
2023-11-22 13.59 13.59 13.37 13.48 680035
2023-11-24 13.52 13.60 13.39 13.50 141743
2023-11-27 13.50 13.60 13.37 13.55 543240
2023-11-28 13.52 13.85 13.29 13.85 599331
2023-11-29 14.00 14.34 14.00 14.20 1289269
2023-11-30 14.28 14.52 14.08 14.49 1103298
2023-12-01 14.47 15.04 14.35 15.03 1001738
2023-12-04 15.00 15.25 14.96 15.23 548483
2023-12-05 15.22 15.26 15.03 15.24 831343
2023-12-06 15.23 15.40 14.68 14.73 763935
2023-12-07 14.69 14.96 14.65 14.80 643279
2023-12-08 14.72 14.97 14.65 14.97 977586
2023-12-11 14.99 15.00 14.75 14.77 755099
2023-12-12 14.80 14.95 14.64 14.85 484409
2023-12-13 14.85 15.57 14.81 15.41 1045618
2023-12-14 15.55 15.92 15.30 15.53 1356165
2023-12-15 15.40 15.43 15.14 15.23 1888571
2023-12-18 15.25 15.55 15.17 15.40 1097749
2023-12-19 15.40 15.68 15.37 15.56 1090186
2023-12-20 15.43 15.95 15.43 15.49 1282242
2023-12-21 15.60 15.83 15.36 15.79 884541
2023-12-22 16.01 16.08 15.80 15.83 596011
2023-12-26 15.81 15.98 15.77 15.91 375981
2023-12-27 16.01 16.01 15.77 15.75 669302
2023-12-28 15.65 15.94 15.65 15.92 383529
2023-12-29 15.78 15.88 15.70 15.73 588829
2024-01-02 15.58 15.90 15.58 15.78 1837388
2024-01-03 15.74 15.74 15.30 15.30 937917
2024-01-04 15.21 15.39 15.01 15.02 1564564
2024-01-05 14.93 15.15 14.82 15.05 710010
2024-01-08 15.01 15.34 14.97 15.28 824037
2024-01-09 15.09 15.32 15.06 15.28 789377
2024-01-10 15.24 15.40 15.23 15.29 471766
2024-01-11 15.22 15.41 15.09 15.37 765409
2024-01-12 15.62 15.65 15.47 15.56 485015
2024-01-16 15.50 15.60 15.31 15.42 1030813
2024-01-17 15.16 15.28 14.79 15.05 1450637
2024-01-18 15.07 15.12 14.90 14.90 1628275
2024-01-19 15.00 15.61 14.83 15.59 1437109
2024-01-22 15.70 16.02 15.70 15.94 715162
2024-01-23 16.06 16.13 15.52 15.66 476328
2024-01-24 15.87 15.98 15.48 15.60 824493
2024-01-25 15.83 15.85 15.48 15.52 553662
2024-01-26 15.59 15.87 15.58 15.82 530475
2024-01-29 15.94 15.94 15.61 15.74 564519
2024-01-30 15.64 15.69 15.49 15.59 627951
2024-01-31 15.66 15.71 15.25 15.25 687582
2024-02-01 15.25 15.44 14.89 15.41 748299
2024-02-02 15.19 15.33 15.00 15.17 740748
2024-02-05 14.95 15.04 14.77 14.86 591939
2024-02-06 14.77 15.02 14.69 14.95 656419
2024-02-07 15.05 15.05 14.78 14.89 1359271
2024-02-08 14.87 15.24 14.73 15.15 906517
2024-02-09 15.16 15.20 14.92 15.16 567829
2024-02-12 15.16 15.38 15.16 15.29 441719
2024-02-13 14.81 14.87 14.54 14.76 931292
2024-02-14 14.99 15.22 14.87 15.12 521027
2024-02-15 15.32 15.91 15.32 15.80 762864
2024-02-16 15.67 15.96 15.53 15.67 1050282
2024-02-20 15.55 15.67 15.36 15.67 717030
2024-02-21 15.62 15.74 15.53 15.58 522109
2024-02-22 15.80 15.80 14.71 14.97 1407657
2024-02-23 14.91 15.00 14.61 14.85 665866
2024-02-26 14.85 14.99 14.73 14.76 741176
2024-02-27 14.89 14.89 14.56 14.71 641953
2024-02-28 14.59 14.75 14.52 14.53 655868
2024-02-29 14.66 14.92 14.58 14.60 880660
2024-03-01 14.58 14.88 14.43 14.85 516400
2024-03-04 14.78 14.91 14.46 14.77 355845
2024-03-05 14.73 14.86 14.60 14.71 521540
2024-03-06 14.86 14.89 14.65 14.77 723267
2024-03-07 14.91 14.95 14.73 14.94 413717
2024-03-08 15.06 15.24 14.99 15.15 488444
2024-03-11 15.12 15.21 14.94 15.18 490876
2024-03-12 15.15 15.27 14.76 14.82 459696
2024-03-13 14.71 14.99 14.71 14.76 427061
2024-03-14 14.68 14.68 14.41 14.65 930598
2024-03-15 14.52 14.83 14.52 14.82 1005323
2024-03-18 14.81 14.87 14.75 14.84 479970
2024-03-19 14.82 14.92 14.69 14.69 382458
2024-03-20 14.60 15.14 14.50 15.10 470104
2024-03-21 15.24 15.37 15.02 15.13 701396
2024-03-22 15.17 15.20 14.88 14.90 360572
2024-03-25 14.98 15.06 14.72 14.74 254848
2024-03-26 14.80 14.80 14.54 14.55 392323
2024-03-27 14.72 14.92 14.70 14.92 236662
2024-03-28 14.97 15.22 14.96 15.21 370362
2024-04-01 15.24 15.26 14.78 14.73 486202
2024-04-02 14.58 14.71 14.33 14.42 585631
2024-04-03 14.28 14.53 14.22 14.50 634211
2024-04-04 14.56 15.08 14.32 14.40 611045
2024-04-05 14.32 14.50 14.26 14.39 295523
2024-04-08 14.56 15.32 14.54 15.04 856159
2024-04-09 15.02 15.21 15.01 15.17 372182
2024-04-10 14.75 14.81 14.50 14.62 511554
2024-04-11 14.75 14.84 14.57 14.70 383099
2024-04-12 14.63 14.66 14.25 14.37 614172
2024-04-15 14.41 14.46 13.98 14.13 330934
2024-04-16 14.06 14.14 13.88 13.97 358789
2024-04-17 14.06 14.19 13.89 14.01 290021
2024-04-18 14.07 14.22 13.98 14.17 522256
2024-04-19 14.17 14.47 14.17 14.43 595584
2024-04-22 14.50 14.94 14.39 14.87 439516
2024-04-23 14.76 15.16 14.76 15.15 679844
2024-04-24 14.97 15.14 14.87 15.07 678256
2024-04-25 15.21 15.22 14.40 14.65 1061056
2024-04-26 14.54 14.88 14.50 14.54 502156
2024-04-29 14.55 14.80 14.45 14.52 344340
2024-04-30 14.44 14.58 14.37 14.41 343243
2024-05-01 14.43 14.78 14.42 14.52 519769
2024-05-02 14.67 15.05 14.53 15.03 956973
2024-05-03 15.27 15.45 14.74 14.87 626092
2024-05-06 15.08 15.28 14.98 15.26 446089
2024-05-07 15.36 15.48 15.24 15.39 388987
2024-05-08 15.29 15.30 15.12 15.22 302615
2024-05-09 15.34 15.56 15.27 15.52 334572
2024-05-10 15.54 15.62 15.42 15.58 263399
2024-05-13 15.67 15.70 15.49 15.57 369116
2024-05-14 15.79 15.83 15.58 15.62 440283
2024-05-15 15.84 15.94 15.44 15.53 351416
2024-05-16 15.53 15.76 15.50 15.70 304971
2024-05-17 15.76 15.80 15.58 15.72 658066
2024-05-20 15.74 15.84 15.57 15.60 352190
2024-05-21 15.57 15.61 15.39 15.59 431227
2024-05-22 15.49 15.71 15.49 15.49 319089
2024-05-23 15.46 15.46 14.90 15.02 381373
2024-05-24 15.12 15.12 14.95 14.96 299152
2024-05-28 15.14 15.15 14.67 14.73 449944
2024-05-29 14.52 14.67 14.49 14.64 606377
2024-05-30 14.78 15.12 14.78 15.07 362318
2024-05-31 15.24 15.39 15.10 15.29 641043
2024-06-03 15.44 15.48 15.24 15.40 270234
2024-06-04 15.36 15.71 15.33 15.68 385679
2024-06-05 15.68 15.69 15.46 15.63 310914
2024-06-06 15.55 15.55 15.33 15.42 309600
2024-06-07 15.15 15.29 15.10 15.19 375260
2024-06-10 15.02 15.24 14.91 15.15 635042
2024-06-11 14.98 15.04 14.84 14.87 1068874
2024-06-12 15.35 15.53 14.99 15.00 608035
2024-06-13 15.04 15.12 14.85 15.06 1531326
2024-06-14 15.17 15.17 14.96 15.11 502394
2024-06-17 15.09 15.23 14.95 15.19 409139
2024-06-18 14.66 14.66 14.04 14.21 3181039
2024-06-20 14.08 14.56 13.84 14.27 3092155
2024-06-21 14.27 14.64 14.23 14.48 2127627
2024-06-24 14.70 14.75 14.49 14.55 1852737
2024-06-25 14.48 14.50 14.33 14.41 996117
2024-06-26 14.35 14.65 14.31 14.60 1077343
2024-06-27 14.67 14.84 14.61 14.84 785605
2024-06-28 14.97 15.06 14.82 15.00 1556647
2024-07-01 14.97 15.12 14.86 14.97 1096302
2024-07-02 15.03 15.22 14.99 15.05 868913
2024-07-03 15.14 15.14 14.97 14.98 383479
2024-07-05 14.98 15.01 14.73 14.79 509509
2024-07-08 14.87 14.97 14.73 14.82 444262
2024-07-09 14.82 15.18 14.82 15.09 832205
2024-07-10 15.22 15.22 15.10 15.15 418195
2024-07-11 15.50 15.75 15.44 15.63 713039
2024-07-12 15.70 15.79 15.46 15.51 559658
2024-07-15 15.68 15.70 15.46 15.50 601051
2024-07-16 15.60 15.85 15.60 15.84 650611
2024-07-17 15.75 16.07 15.66 15.78 672513
2024-07-18 15.68 15.91 15.56 15.67 528457
2024-07-19 15.67 15.75 15.52 15.57 408575
2024-07-22 15.56 15.89 15.54 15.87 565155
2024-07-23 15.83 16.02 15.76 15.81 457212
2024-07-24 15.73 16.04 15.52 15.56 614258
2024-07-25 15.70 15.90 15.40 15.57 989470
2024-07-26 15.78 16.12 15.71 16.04 531753
2024-07-29 16.09 16.14 15.93 16.01 376335
2024-07-30 16.09 16.11 15.88 16.01 620283
2024-07-31 16.10 16.10 15.68 15.71 715729
2024-08-01 15.72 15.92 15.60 15.90 512130
2024-08-02 15.62 16.03 15.62 15.78 494111
2024-08-05 15.35 15.74 15.21 15.53 601844
2024-08-06 15.50 15.84 15.45 15.74 501345
2024-08-07 15.82 16.03 15.64 15.68 793553
2024-08-08 15.73 15.81 15.58 15.68 367976
2024-08-09 15.69 15.99 15.63 15.98 452923
2024-08-12 15.93 15.97 15.75 15.91 336384
2024-08-13 16.06 16.25 16.00 16.19 339514
2024-08-14 16.28 16.40 16.18 16.39 344291
2024-08-15 16.58 16.59 16.37 16.40 588892
2024-08-16 16.41 16.61 16.29 16.50 393745
2024-08-19 16.49 16.71 16.49 16.51 438460
2024-08-20 16.47 16.48 16.36 16.43 312485
2024-08-21 16.49 16.55 16.38 16.53 277644
2024-08-22 16.56 16.64 16.39 16.64 406638
2024-08-23 16.77 17.10 16.70 16.93 434539
2024-08-26 17.07 17.07 16.90 16.93 278300
2024-08-27 16.89 17.15 16.80 17.10 361610
2024-08-28 17.07 17.39 17.05 17.38 424029
2024-08-29 17.38 17.47 17.28 17.46 744764
2024-08-30 17.58 17.71 17.29 17.54 436709
2024-09-03 17.48 17.58 17.19 17.34 703340
2024-09-04 17.26 17.53 17.25 17.40 479817
2024-09-05 17.51 17.65 17.37 17.41 507596
2024-09-06 17.40 17.40 16.94 17.06 376636
2024-09-09 17.02 17.21 16.99 17.14 362577
2024-09-10 17.20 17.38 17.13 17.37 451018
2024-09-11 17.25 17.43 17.02 17.39 274225
2024-09-12 17.49 17.55 17.39 17.51 424981
2024-09-13 17.64 18.01 17.57 17.99 468830
2024-09-16 18.08 18.17 17.87 17.98 390738
2024-09-17 18.08 18.08 17.74 17.76 381788
2024-09-18 17.76 18.10 17.69 17.83 414236
2024-09-19 18.09 18.09 17.76 17.93 408344
2024-09-20 17.87 18.00 17.53 17.76 1329477
2024-09-23 17.85 17.99 17.79 17.88 331142
2024-09-24 17.78 18.00 17.78 17.91 475957
2024-09-25 17.94 18.00 17.82 17.99 578782
2024-09-26 18.16 18.18 17.63 17.67 434238
2024-09-27 17.80 17.87 17.53 17.51 610630
2024-09-30 17.42 17.87 17.32 17.86 575519
2024-10-01 17.87 17.87 17.57 17.65 310392
2024-10-02 17.55 17.73 17.54 17.72 249142
2024-10-03 17.59 17.62 17.40 17.54 302710
2024-10-04 17.54 17.58 17.39 17.49 290097
2024-10-07 17.39 17.47 17.30 17.38 261809
2024-10-08 17.49 17.55 17.24 17.25 349776
2024-10-09 17.20 17.33 17.10 17.25 266446
2024-10-10 17.08 17.22 16.98 17.22 294766
2024-10-11 17.28 17.39 17.22 17.31 189549
2024-10-14 17.18 17.36 17.15 17.35 187946
2024-10-15 17.42 17.65 17.33 17.39 328392
2024-10-16 17.47 17.71 17.36 17.63 335356
2024-10-17 17.65 17.65 17.35 17.39 172761
2024-10-18 17.47 17.70 17.40 17.66 223467
2024-10-21 17.62 17.62 17.12 17.13 253829
2024-10-22 17.11 17.32 17.09 17.22 179429
2024-10-23 17.17 17.47 17.17 17.43 201950
2024-10-24 17.50 17.52 17.31 17.36 241106
2024-10-25 17.43 17.43 16.88 16.91 187340
2024-10-28 17.14 17.20 16.91 16.98 308660
2024-10-29 16.87 16.93 16.68 16.73 212610
2024-10-30 16.73 16.98 16.73 16.82 325622
2024-10-31 17.23 17.41 16.46 16.47 582168
2024-11-01 16.43 16.57 16.03 16.09 366100
2024-11-04 16.16 16.48 16.16 16.48 314960
2024-11-05 16.37 16.85 16.37 16.85 339298
2024-11-06 17.58 17.62 16.96 17.39 1456878
2024-11-07 17.52 17.94 17.45 17.83 686769
2024-11-08 17.92 18.29 17.87 18.09 413221
2024-11-11 18.19 18.40 18.03 18.09 420258
2024-11-12 18.25 18.70 18.15 18.23 724646
2024-11-13 18.39 18.65 18.38 18.58 328904
2024-11-14 18.78 18.85 18.23 18.28 575883
2024-11-15 18.38 18.42 18.11 18.21 304436
2024-11-18 18.18 18.34 18.13 18.18 230032
2024-11-19 18.05 18.40 17.96 18.31 280243
2024-11-20 18.17 18.25 18.07 18.25 212335
2024-11-21 18.34 18.48 18.27 18.39 227178
2024-11-22 18.45 18.53 18.37 18.43 404892
2024-11-25 18.52 18.61 18.15 18.29 1581631
2024-11-26 18.29 18.29 18.00 18.17 564222
2024-11-27 18.32 18.47 18.15 18.20 475153
2024-11-29 18.38 18.43 18.18 18.25 401724
2024-12-02 18.21 18.29 17.90 18.04 498849
2024-12-03 17.98 17.99 17.70 17.80 420656
2024-12-04 17.79 17.82 17.50 17.67 406889
2024-12-05 17.56 17.68 17.42 17.45 301641
2024-12-06 17.55 17.57 17.41 17.56 249734
2024-12-09 17.58 17.68 17.44 17.55 337875
2024-12-10 17.64 17.71 17.31 17.59 339245
2024-12-11 17.60 17.68 17.48 17.59 437835
2024-12-12 17.52 17.73 17.51 17.58 208483
2024-12-13 17.48 17.59 17.40 17.50 303891
2024-12-16 17.45 17.78 17.38 17.50 396609
2024-12-17 17.66 17.84 17.51 17.53 429332
2024-12-18 17.58 17.75 16.58 16.68 1192483
2024-12-19 16.79 16.93 16.37 16.38 525116
2024-12-20 16.28 16.85 16.28 16.41 1608495
2024-12-23 16.29 16.63 16.24 16.53 587720
2024-12-24 16.56 16.69 16.52 16.64 162410
2024-12-26 16.57 16.77 16.57 16.67 246624
2024-12-27 16.52 16.75 16.39 16.46 298698
2024-12-30 16.41 16.46 16.15 16.34 280517
2024-12-31 16.47 16.66 16.41 16.63 446824
2025-01-02 16.60 16.64 16.37 16.45 239665
2025-01-03 16.52 16.59 16.43 16.57 309855
2025-01-06 16.54 16.59 15.91 15.93 440373
2025-01-07 15.88 16.14 15.63 15.78 471187
2025-01-08 15.69 15.78 15.55 15.66 253015
2025-01-10 15.33 15.48 15.22 15.41 483707
2025-01-13 15.23 15.83 15.23 15.81 424337
2025-01-14 15.81 16.10 15.81 16.04 364432
2025-01-15 16.41 16.48 15.99 16.00 270058
2025-01-16 16.02 16.12 15.86 16.09 231064
2025-01-17 16.18 16.23 15.96 16.03 342023
2025-01-21 16.11 16.27 15.93 16.03 189938
2025-01-22 15.91 15.91 15.63 15.64 711768
2025-01-23 15.62 15.65 15.39 15.46 485856
2025-01-24 15.34 15.75 15.34 15.71 311958
2025-01-27 15.76 16.37 15.76 16.15 291706
2025-01-28 16.08 16.28 16.00 16.18 358963
2025-01-29 16.13 16.13 15.63 15.69 266092
2025-01-30 15.86 16.15 15.73 15.99 322895
2025-01-31 15.85 16.00 15.74 15.94 402189
2025-02-03 15.81 15.98 15.64 15.93 241881
2025-02-04 15.85 15.94 15.71 15.85 228067
2025-02-05 15.90 16.15 15.78 16.10 352667
2025-02-06 16.13 16.18 16.02 16.13 221293
2025-02-07 16.03 16.11 15.80 16.08 324932
2025-02-10 16.08 16.08 15.78 15.99 196286
2025-02-11 15.83 16.02 15.83 15.95 181112
2025-02-12 15.60 15.86 15.60 15.70 310470
2025-02-13 15.78 15.82 15.70 15.77 445264
2025-02-14 15.94 16.18 15.79 16.00 586106
2025-02-18 15.86 16.10 15.86 15.98 384723
2025-02-19 15.88 15.90 15.51 15.61 372146
2025-02-20 15.56 15.71 15.53 15.68 436199
2025-02-21 15.83 15.83 15.44 15.66 404442
2025-02-24 15.62 16.09 15.57 16.00 740188
2025-02-25 15.76 16.77 15.25 16.20 1156240
2025-02-26 15.71 16.28 14.58 16.08 739681
2025-02-27 15.92 16.53 15.92 16.50 429009
2025-02-28 16.59 16.93 16.54 16.93 705258
2025-03-03 16.90 17.12 16.90 17.05 347817
2025-03-04 17.01 17.09 16.71 16.72 524438
2025-03-05 16.60 16.86 16.59 16.74 506662
2025-03-06 16.64 16.66 16.38 16.53 381157
2025-03-07 16.52 16.86 16.52 16.70 464860
2025-03-10 16.74 16.85 16.31 16.43 505966
2025-03-11 16.52 16.52 16.08 16.21 465978
2025-03-12 16.09 16.31 15.96 16.09 542813
2025-03-13 16.15 16.26 15.93 16.04 508229
2025-03-14 16.10 16.27 16.00 16.14 364163
2025-03-17 16.06 16.48 16.06 16.47 418160
2025-03-18 16.46 16.51 16.01 16.22 506251
2025-03-19 16.17 16.53 16.09 16.37 513333
2025-03-20 16.22 16.51 16.16 16.31 525766
2025-03-21 16.24 16.45 16.03 16.31 1047010
2025-03-24 16.45 16.67 16.45 16.64 565289
2025-03-25 16.61 16.80 16.41 16.58 391831
2025-03-26 16.66 16.79 16.58 16.73 238240
2025-03-27 16.83 16.97 16.63 16.71 398823
2025-03-28 16.81 16.83 16.54 16.70 278075
2025-03-31 16.64 17.02 16.61 16.92 657055
2025-04-01 16.92 17.07 16.66 17.00 655343
2025-04-02 16.92 17.15 16.81 17.11 559649
2025-04-03 16.90 17.18 16.56 16.66 564821
2025-04-04 16.27 16.43 15.73 15.78 712803
2025-04-07 15.45 15.96 14.91 15.32 821631
2025-04-08 15.58 15.61 14.49 14.73 805831
2025-04-09 14.56 15.64 14.12 15.47 651138
2025-04-10 15.15 15.45 14.73 15.10 526193
2025-04-11 14.95 15.11 14.45 15.06 501242
2025-04-14 15.15 15.43 15.10 15.25 705597
2025-04-15 15.26 15.46 15.17 15.24 441768
2025-04-16 15.28 15.41 15.13 15.31 772713
2025-04-17 15.30 15.88 15.26 15.88 1065822
2025-04-21 15.74 15.85 15.43 15.59 435901
2025-04-22 15.89 16.13 15.77 16.10 363951
2025-04-23 16.29 16.38 15.83 16.08 491341
2025-04-24 15.30 16.15 15.30 15.80 723917
2025-04-25 15.66 15.66 15.25 15.50 605018
2025-04-28 15.46 15.58 15.33 15.46 532834
2025-04-29 15.36 15.48 15.25 15.34 754558
2025-04-30 15.29 15.53 15.06 15.52 918210
2025-05-01 15.44 16.03 15.38 15.97 736487
2025-05-02 16.11 16.42 16.01 16.27 598996
2025-05-05 16.15 16.22 15.85 15.90 328380
2025-05-06 15.79 15.92 15.66 15.83 589559
2025-05-07 15.92 15.96 15.68 15.71 618933
2025-05-08 15.84 15.89 15.50 15.63 416061
2025-05-09 15.63 15.67 15.52 15.54 440011
2025-05-12 15.79 15.79 15.46 15.60 482971
2025-05-13 15.62 15.62 15.25 15.30 482382
2025-05-14 15.20 15.27 14.98 15.15 370627
2025-05-15 15.21 15.56 15.15 15.52 322183
2025-05-16 15.61 15.63 15.45 15.57 471987
2025-05-19 15.40 15.61 15.40 15.53 313952
2025-05-20 15.45 15.56 15.40 15.44 227210
2025-05-21 15.30 15.35 14.99 15.00 262432
2025-05-22 14.95 14.96 14.64 14.77 527596
2025-05-23 14.71 14.83 14.50 14.58 395008
2025-05-27 14.79 15.04 14.62 14.97 473490
2025-05-28 14.96 14.98 14.82 14.95 373371
2025-05-29 14.94 15.13 14.81 15.13 645684
2025-05-30 15.03 15.29 14.91 15.20 980151
2025-06-02 15.04 15.16 14.86 15.07 386464
2025-06-03 15.03 15.23 14.79 15.17 518432
2025-06-04 15.14 15.26 14.97 15.20 445364
2025-06-05 15.15 15.15 14.91 14.97 398153
2025-06-06 15.13 15.26 14.94 15.06 313204
2025-06-09 15.09 15.28 15.00 15.19 402318
2025-06-10 15.27 15.47 15.23 15.33 322469
2025-06-11 15.33 15.46 15.15 15.22 411040
2025-06-12 15.21 15.31 15.12 15.28 450451
2025-06-13 15.13 15.20 14.82 14.92 356241
2025-06-16 15.02 15.11 14.93 14.98 540807
2025-06-17 14.83 14.96 14.74 14.88 497143
2025-06-18 14.85 15.07 14.85 14.99 561474
2025-06-20 15.04 15.10 14.88 15.03 1114676
2025-06-23 15.06 15.20 14.81 15.13 646074
2025-06-24 15.20 15.27 15.01 15.03 551387
2025-06-25 14.98 15.04 14.51 14.58 653923
2025-06-26 14.65 14.92 14.55 14.90 573800
2025-06-27 14.94 15.16 14.87 14.91 926260
2025-06-30 14.93 14.94 14.65 14.89 735738

Explore More About VRE