Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Ventas Inc (VTR) Historical Prices: Free Download & Interactive Data Table 2025

VTR Historical Prices

Summary

Key Stock Metrics

56.68

(January 7, 2025)

52-Week Low

71.36

(April 3, 2025)

52-Week High

76.80

(July 29, 2016)

All-Time High

68.08

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1998-05-04 18.00 18.13 17.38 17.50 1325800
1998-05-05 17.44 17.50 16.50 17.06 508200
1998-05-06 17.00 17.00 16.38 16.44 251100
1998-05-07 16.50 16.63 15.81 16.25 637700
1998-05-08 16.13 16.50 16.13 16.50 546400
1998-05-11 16.63 16.63 16.50 16.50 1086600
1998-05-12 16.56 16.69 16.56 16.63 332500
1998-05-13 17.00 17.25 16.88 17.19 685700
1998-05-14 17.19 17.19 16.81 16.94 278800
1998-05-15 16.88 16.94 16.38 16.38 736100
1998-05-18 16.38 16.56 16.31 16.38 984400
1998-05-19 16.38 16.69 16.38 16.50 333300
1998-05-20 16.50 16.56 16.25 16.31 298100
1998-05-21 16.38 16.56 16.19 16.50 344900
1998-05-22 16.38 16.38 16.13 16.19 462900
1998-05-26 16.19 16.31 15.63 15.75 797000
1998-05-27 15.75 15.94 15.63 15.88 415600
1998-05-28 15.75 16.19 15.75 15.94 277100
1998-05-29 16.00 16.13 15.88 16.13 131900
1998-06-01 16.00 16.06 15.88 15.94 52600
1998-06-02 15.94 16.06 15.88 15.88 233600
1998-06-03 15.81 15.88 15.38 15.63 537200
1998-06-04 15.56 15.63 15.44 15.50 185000
1998-06-05 15.50 15.50 14.75 14.81 488700
1998-06-08 14.69 15.00 14.50 14.75 546200
1998-06-09 14.69 15.25 14.38 15.00 612700
1998-06-10 15.00 15.25 14.63 15.06 256600
1998-06-11 15.06 15.25 14.63 14.75 337000
1998-06-12 14.69 15.00 14.50 14.56 1033000
1998-06-15 14.38 14.38 13.69 13.88 419800
1998-06-16 14.00 14.25 14.00 14.19 301400
1998-06-17 14.44 14.56 14.25 14.31 609100
1998-06-18 14.25 14.63 14.25 14.56 644200
1998-06-19 14.44 14.50 14.13 14.31 249900
1998-06-22 14.31 14.31 13.75 14.13 201900
1998-06-23 14.06 14.50 13.75 14.50 333700
1998-06-24 14.38 14.50 14.13 14.38 223100
1998-06-25 14.31 14.50 13.88 13.88 275600
1998-06-26 14.13 14.25 13.50 14.25 383900
1998-06-29 14.19 14.25 13.88 13.94 123600
1998-06-30 13.88 14.06 13.81 13.81 408600
1998-07-01 13.81 14.38 13.75 14.00 577200
1998-07-02 14.00 14.38 14.00 14.25 326600
1998-07-06 14.25 15.00 14.25 14.94 483100
1998-07-07 14.81 14.88 14.63 14.69 410700
1998-07-08 14.56 14.75 14.50 14.69 694700
1998-07-09 14.63 14.75 14.63 14.69 63700
1998-07-10 14.63 14.63 14.31 14.44 243900
1998-07-13 14.31 14.44 13.63 13.81 391100
1998-07-14 13.69 13.75 12.94 13.75 1056900
1998-07-15 13.63 13.63 12.38 12.69 1294000
1998-07-16 11.50 11.63 10.00 11.19 4708200
1998-07-17 11.00 11.56 10.94 11.50 1718600
1998-07-20 11.38 11.38 11.13 11.19 115500
1998-07-21 11.13 11.13 10.56 10.94 514000
1998-07-22 10.88 11.19 10.69 11.06 321300
1998-07-23 11.25 11.50 11.19 11.31 318200
1998-07-24 11.25 11.75 11.13 11.75 344000
1998-07-27 11.50 11.69 11.44 11.63 230600
1998-07-28 11.75 12.06 11.69 12.00 425500
1998-07-29 11.94 12.44 11.94 12.19 131300
1998-07-30 12.06 12.25 11.81 11.81 106700
1998-07-31 11.75 11.75 11.63 11.69 230300
1998-08-03 11.75 11.75 11.38 11.50 491300
1998-08-04 11.56 11.56 11.19 11.25 715700
1998-08-05 11.19 11.31 11.13 11.19 1302400
1998-08-06 11.19 11.50 11.19 11.38 311800
1998-08-07 11.38 11.56 11.25 11.50 149600
1998-08-10 11.38 11.44 11.13 11.13 334700
1998-08-11 11.13 11.19 10.75 10.88 662800
1998-08-12 11.00 11.19 11.00 11.13 110700
1998-08-13 11.63 11.63 11.00 11.56 112400
1998-08-14 11.63 12.13 11.38 11.88 282800
1998-08-17 12.00 12.00 11.69 11.69 149500
1998-08-18 11.63 11.75 11.63 11.69 114200
1998-08-19 11.63 11.75 11.56 11.63 63600
1998-08-20 11.69 11.75 11.50 11.50 175400
1998-08-21 11.50 11.50 11.13 11.38 155900
1998-08-24 11.31 11.44 10.94 11.00 308200
1998-08-25 11.38 11.44 11.13 11.13 173600
1998-08-26 11.25 11.25 10.88 11.06 117400
1998-08-27 11.06 11.06 10.63 11.00 238000
1998-08-28 10.94 11.00 10.63 10.75 234800
1998-08-31 10.75 10.75 10.50 10.63 202600
1998-09-01 10.56 11.19 10.31 11.19 253200
1998-09-02 11.19 11.19 10.69 10.69 280100
1998-09-03 10.63 10.63 10.50 10.50 86000
1998-09-04 10.50 11.00 10.50 11.00 91600
1998-09-08 11.13 11.25 10.88 11.13 92700
1998-09-09 11.13 11.13 10.75 10.81 106900
1998-09-10 10.75 10.88 10.44 10.50 167500
1998-09-11 10.63 10.94 10.56 10.81 186700
1998-09-14 11.06 11.44 11.00 11.38 86200
1998-09-15 11.25 11.38 11.00 11.31 63700
1998-09-16 11.38 11.50 11.25 11.50 121300
1998-09-17 11.50 11.50 11.19 11.31 66000
1998-09-18 11.44 11.44 11.25 11.31 106500
1998-09-21 11.31 11.50 11.06 11.25 55400
1998-09-22 11.38 11.50 11.31 11.31 186200
1998-09-23 11.56 11.75 11.56 11.56 174700
1998-09-24 11.63 12.38 11.56 12.06 190700
1998-09-25 12.00 12.25 11.94 12.13 202700
1998-09-28 12.25 12.38 12.00 12.00 154900
1998-09-29 12.00 12.00 11.88 11.94 167800
1998-09-30 11.94 11.94 11.69 11.88 175100
1998-10-01 11.75 11.81 11.50 11.50 372000
1998-10-02 11.75 11.81 11.44 11.63 171600
1998-10-05 11.56 11.63 11.25 11.25 163800
1998-10-06 11.25 11.50 10.81 10.88 233400
1998-10-07 10.94 11.00 10.44 10.56 304300
1998-10-08 10.25 10.25 9.50 10.00 188600
1998-10-09 10.06 11.38 10.06 11.25 1365300
1998-10-12 11.63 11.63 11.00 11.00 132700
1998-10-13 11.06 11.06 10.50 10.56 84200
1998-10-14 10.56 11.13 10.50 10.88 106800
1998-10-15 10.75 10.88 10.63 10.88 52700
1998-10-16 10.94 11.00 10.81 10.81 70000
1998-10-19 11.00 11.06 10.75 10.88 431200
1998-10-20 10.81 10.81 10.50 10.56 176400
1998-10-21 10.50 10.50 10.38 10.44 60600
1998-10-22 10.75 11.13 10.75 11.06 547900
1998-10-23 11.00 11.13 10.88 11.13 73900
1998-10-26 11.25 11.50 10.94 11.31 237600
1998-10-27 11.31 11.50 11.25 11.38 227000
1998-10-28 11.38 11.38 11.13 11.19 176500
1998-10-29 11.19 11.81 11.19 11.44 125500
1998-10-30 11.44 11.63 11.31 11.44 260100
1998-11-02 11.44 11.88 11.44 11.88 223200
1998-11-03 11.81 12.50 11.75 12.00 825200
1998-11-04 12.00 12.31 12.00 12.25 154400
1998-11-05 12.38 12.38 12.06 12.25 167200
1998-11-06 12.38 12.75 12.38 12.50 168000
1998-11-09 13.13 13.13 12.63 12.63 183900
1998-11-10 12.63 12.94 12.63 12.88 1351800
1998-11-11 13.00 13.13 12.88 12.88 44800
1998-11-12 12.94 13.06 12.88 12.94 108400
1998-11-13 12.88 12.94 12.69 12.69 75100
1998-11-16 12.75 12.88 12.50 12.63 61700
1998-11-17 12.56 12.63 12.38 12.50 117700
1998-11-18 12.50 12.50 11.81 12.50 124900
1998-11-19 12.38 12.38 11.94 12.00 108000
1998-11-20 11.88 12.13 11.69 11.75 167200
1998-11-23 11.81 11.94 11.63 11.81 100800
1998-11-24 11.94 11.94 11.69 11.88 135600
1998-11-25 12.00 12.00 11.75 11.88 89800
1998-11-27 12.00 12.00 11.75 11.94 15100
1998-11-30 11.81 12.00 11.75 12.00 67600
1998-12-01 11.88 12.00 11.69 11.81 194100
1998-12-02 11.63 12.00 11.63 12.00 427600
1998-12-03 12.13 12.13 11.81 11.81 50800
1998-12-04 11.81 12.00 11.69 11.94 174400
1998-12-07 11.88 12.00 11.81 11.88 93700
1998-12-08 11.81 11.81 11.56 11.56 91900
1998-12-09 11.63 11.81 11.31 11.38 232100
1998-12-10 11.38 11.63 11.31 11.63 159500
1998-12-11 11.56 12.25 11.56 11.88 102700
1998-12-14 11.88 12.00 11.50 11.63 198300
1998-12-15 11.75 11.81 11.56 11.63 218600
1998-12-16 11.63 11.75 11.56 11.69 117100
1998-12-17 11.81 11.94 11.75 11.88 176200
1998-12-18 11.94 12.13 11.88 11.94 101300
1998-12-21 11.88 12.00 11.81 11.81 112000
1998-12-22 11.88 12.00 11.81 11.94 165600
1998-12-23 11.94 12.13 11.94 12.13 89700
1998-12-24 12.00 12.13 11.88 12.13 89600
1998-12-28 12.13 12.38 11.94 12.00 159100
1998-12-29 12.00 12.06 11.88 11.94 186400
1998-12-30 11.88 12.06 11.88 11.88 73100
1998-12-31 11.88 12.19 11.88 12.19 105200
1999-01-04 12.13 12.50 12.13 12.50 164800
1999-01-05 12.50 13.00 12.50 12.88 137300
1999-01-06 12.88 13.13 12.88 13.00 148200
1999-01-07 13.00 13.06 12.50 12.81 117300
1999-01-08 12.69 12.81 12.44 12.63 163700
1999-01-11 12.56 13.00 12.50 12.94 158600
1999-01-12 13.13 13.13 12.94 12.94 65400
1999-01-13 12.88 13.19 12.75 13.06 48400
1999-01-14 13.75 13.75 13.25 13.31 152100
1999-01-15 13.25 13.44 13.25 13.38 144800
1999-01-19 13.25 13.25 12.94 13.00 170000
1999-01-20 13.00 13.13 12.75 12.81 79600
1999-01-21 12.88 12.88 12.38 12.50 180400
1999-01-22 12.56 12.88 12.50 12.63 90100
1999-01-25 13.13 13.13 12.50 12.50 167000
1999-01-26 11.75 12.00 10.69 11.88 854400
1999-01-27 11.38 11.69 11.13 11.13 199700
1999-01-28 11.25 11.69 11.13 11.38 146100
1999-01-29 11.56 11.56 11.25 11.44 283400
1999-02-01 11.31 11.31 10.69 10.75 320200
1999-02-02 10.69 10.75 10.31 10.50 119900
1999-02-03 10.50 10.50 10.00 10.06 386400
1999-02-04 10.00 10.19 10.00 10.00 386400
1999-02-05 9.88 10.00 9.44 9.50 778700
1999-02-08 9.50 9.50 8.75 8.94 360300
1999-02-09 9.00 9.00 8.50 8.56 1047900
1999-02-10 8.50 8.56 8.44 8.56 271900
1999-02-11 8.56 8.56 8.00 8.31 146300
1999-02-12 7.88 7.94 7.50 7.63 553400
1999-02-16 7.69 7.69 7.50 7.50 145900
1999-02-17 7.56 7.69 7.25 7.38 152000
1999-02-18 7.38 7.38 7.25 7.31 203300
1999-02-19 7.25 8.31 7.25 8.31 292800
1999-02-22 8.31 8.31 7.75 8.19 164100
1999-02-23 8.19 8.25 8.00 8.19 95900
1999-02-24 8.19 8.25 8.00 8.00 210900
1999-02-25 8.00 8.13 8.00 8.13 111700
1999-02-26 8.25 8.25 7.88 8.06 813500
1999-03-01 8.06 8.06 7.75 7.94 88600
1999-03-02 7.88 8.13 7.88 8.06 190800
1999-03-03 8.00 8.00 7.81 7.88 106800
1999-03-04 7.88 7.94 7.63 7.69 98200
1999-03-05 7.63 8.25 7.56 8.19 215700
1999-03-08 8.13 8.13 7.88 8.13 214700
1999-03-09 8.00 8.06 7.81 7.94 93400
1999-03-10 7.88 7.94 7.75 7.88 125900
1999-03-11 7.81 7.88 5.75 6.31 2633300
1999-03-12 6.31 6.44 4.63 5.06 2719300
1999-03-15 5.00 5.13 4.81 5.00 324900
1999-03-16 5.00 5.13 4.63 5.00 404600
1999-03-17 5.00 5.63 5.00 5.44 331900
1999-03-18 5.44 5.44 5.13 5.25 218700
1999-03-19 5.00 5.19 4.88 5.19 376700
1999-03-22 5.13 5.19 4.88 4.94 113800
1999-03-23 4.94 5.00 4.88 4.94 72100
1999-03-24 4.88 5.00 4.88 4.88 109700
1999-03-25 4.88 5.00 4.81 4.94 58700
1999-03-26 5.00 5.13 4.88 5.13 219600
1999-03-29 4.88 5.25 4.88 5.13 92800
1999-03-30 5.13 5.25 5.13 5.25 84400
1999-03-31 5.38 6.00 5.25 6.00 209200
1999-04-01 5.13 5.13 4.31 4.63 1141700
1999-04-05 4.63 4.69 4.25 4.38 170600
1999-04-06 4.25 4.38 4.00 4.25 278900
1999-04-07 4.13 4.13 3.50 3.69 1937200
1999-04-08 3.63 3.69 3.19 3.44 3942300
1999-04-09 3.38 3.69 3.38 3.63 428900
1999-04-12 3.63 3.63 3.44 3.50 580100
1999-04-13 3.63 4.38 3.56 4.13 541300
1999-04-14 4.19 4.19 3.88 4.00 284900
1999-04-15 4.00 4.19 4.00 4.19 223400
1999-04-16 3.88 4.00 3.50 3.63 473400
1999-04-19 3.50 3.75 3.50 3.50 92600
1999-04-20 3.50 3.50 3.25 3.31 204500
1999-04-21 3.31 3.75 3.31 3.75 74900
1999-04-22 3.88 4.25 3.81 4.13 268200
1999-04-23 4.25 4.38 4.13 4.38 379600
1999-04-26 4.31 4.63 4.31 4.56 703500
1999-04-27 4.63 4.94 4.63 4.81 582500
1999-04-28 4.75 4.88 4.50 4.56 361100
1999-04-29 4.63 4.63 4.38 4.50 244700
1999-04-30 4.50 4.94 4.44 4.50 532200
1999-05-03 4.50 4.50 4.31 4.38 60100
1999-05-04 4.25 4.38 4.06 4.38 135100
1999-05-05 4.25 4.50 4.13 4.50 129500
1999-05-06 4.38 4.50 4.19 4.38 112400
1999-05-07 4.25 4.44 4.13 4.44 107400
1999-05-10 4.31 4.31 4.13 4.25 51400
1999-05-11 4.19 4.69 4.19 4.69 124500
1999-05-12 4.63 4.69 4.56 4.56 36000
1999-05-13 4.56 4.69 4.56 4.69 70000
1999-05-14 4.75 5.00 4.75 5.00 610000
1999-05-17 5.00 5.13 4.75 5.06 266100
1999-05-18 5.06 5.50 4.88 5.31 165100
1999-05-19 5.25 5.75 5.25 5.63 173300
1999-05-20 5.63 6.06 5.63 5.94 257000
1999-05-21 5.88 5.94 5.75 5.94 97400
1999-05-24 6.00 6.06 5.88 5.88 77300
1999-05-25 6.00 6.00 5.44 5.75 202500
1999-05-26 5.63 5.63 5.13 5.38 51700
1999-05-27 5.31 5.31 5.13 5.13 48100
1999-05-28 5.38 5.38 5.25 5.38 37000
1999-06-01 5.50 5.50 5.13 5.38 63900
1999-06-02 5.38 5.38 5.06 5.31 36900
1999-06-03 5.25 5.31 5.19 5.31 56700
1999-06-04 5.25 5.38 5.19 5.38 134300
1999-06-07 5.25 5.44 5.06 5.44 34700
1999-06-08 5.44 5.50 5.31 5.38 158800
1999-06-09 5.38 5.50 5.38 5.44 73300
1999-06-10 5.31 5.69 5.31 5.63 108200
1999-06-11 5.63 5.81 5.56 5.69 101000
1999-06-14 5.81 5.88 5.69 5.75 127100
1999-06-15 5.69 5.88 5.63 5.75 247300
1999-06-16 5.69 5.81 5.25 5.31 435000
1999-06-17 5.25 5.69 5.25 5.69 87800
1999-06-18 6.00 6.00 5.69 5.69 211900
1999-06-21 5.75 5.75 5.13 5.44 399500
1999-06-22 5.50 5.63 5.50 5.63 309400
1999-06-23 5.63 5.63 5.25 5.44 625200
1999-06-24 5.44 5.44 5.25 5.31 72600
1999-06-25 5.31 5.31 4.63 4.81 2889600
1999-06-28 4.75 4.94 4.75 4.75 611700
1999-06-29 4.75 5.25 4.75 5.13 88700
1999-06-30 5.13 5.38 5.13 5.38 285900
1999-07-01 5.38 5.44 5.25 5.31 240400
1999-07-02 5.44 5.44 5.31 5.38 550100
1999-07-06 5.38 5.38 5.00 5.00 86000
1999-07-07 5.00 5.06 4.88 4.88 320000
1999-07-08 4.94 5.00 4.75 4.94 393600
1999-07-09 4.94 5.00 4.75 4.88 50600
1999-07-12 4.88 4.88 4.75 4.81 237200
1999-07-13 4.81 5.00 4.81 5.00 46600
1999-07-14 4.94 5.00 4.88 4.94 97800
1999-07-15 4.88 5.00 4.75 4.88 1148800
1999-07-16 4.88 5.06 4.81 5.06 229900
1999-07-19 5.00 5.06 5.00 5.06 34500
1999-07-20 5.00 5.06 5.00 5.06 202300
1999-07-21 4.94 5.13 4.94 5.13 318500
1999-07-22 5.06 5.13 5.00 5.06 88800
1999-07-23 5.00 5.00 4.94 4.94 174400
1999-07-26 4.94 5.06 4.94 5.00 168800
1999-07-27 5.00 5.06 4.94 5.06 185800
1999-07-28 5.00 5.06 4.88 4.88 332500
1999-07-29 4.75 4.75 4.31 4.44 228500
1999-07-30 4.44 4.50 4.38 4.44 51000
1999-08-02 4.31 4.50 4.31 4.31 215000
1999-08-03 4.31 4.31 4.13 4.19 131400
1999-08-04 4.13 4.13 3.50 3.88 278500
1999-08-05 3.81 4.38 3.75 4.38 321100
1999-08-06 4.44 4.88 4.44 4.56 88500
1999-08-09 4.63 4.63 4.38 4.44 22300
1999-08-10 4.50 4.50 4.00 4.19 52500
1999-08-11 4.13 4.25 4.00 4.19 29300
1999-08-12 4.31 4.31 4.13 4.25 14900
1999-08-13 4.25 4.25 4.00 4.06 118000
1999-08-16 4.00 4.00 3.94 4.00 51600
1999-08-17 4.00 4.25 3.94 4.19 276100
1999-08-18 4.13 4.19 4.06 4.13 40000
1999-08-19 4.13 4.13 3.94 3.94 93200
1999-08-20 4.00 4.00 3.94 4.00 44800
1999-08-23 3.94 4.06 3.88 3.88 66200
1999-08-24 3.88 3.94 3.81 3.94 120900
1999-08-25 3.88 4.00 3.81 3.81 99600
1999-08-26 3.81 3.88 3.75 3.75 32300
1999-08-27 3.75 3.88 3.69 3.88 121900
1999-08-30 3.88 3.88 3.75 3.75 126200
1999-08-31 3.75 3.94 3.75 3.81 62300
1999-09-01 3.81 4.00 3.81 3.88 86800
1999-09-02 3.88 3.94 3.88 3.88 199600
1999-09-03 3.94 4.06 3.88 4.00 50400
1999-09-07 3.94 4.13 3.94 4.00 44800
1999-09-08 4.00 4.00 3.94 4.00 22700
1999-09-09 4.00 4.06 3.88 3.94 16900
1999-09-10 3.94 4.06 3.81 4.00 122300
1999-09-13 3.75 3.94 3.38 3.94 1168100
1999-09-14 4.06 5.25 4.06 5.00 1295300
1999-09-15 5.00 5.50 5.00 5.19 446300
1999-09-16 5.06 5.19 5.06 5.13 85900
1999-09-17 5.00 5.13 4.94 5.06 28600
1999-09-20 5.00 5.00 5.00 5.00 38100
1999-09-21 5.00 5.00 4.75 5.00 177200
1999-09-22 5.00 5.25 5.00 5.25 143900
1999-09-23 5.19 5.19 5.13 5.13 148700
1999-09-24 5.13 5.19 5.00 5.13 404100
1999-09-27 5.06 5.06 4.94 4.94 192700
1999-09-28 4.94 4.94 4.81 4.88 181800
1999-09-29 4.81 4.94 4.81 4.94 136600
1999-09-30 4.88 4.94 4.75 4.75 235800
1999-10-01 4.75 4.88 4.75 4.81 52500
1999-10-04 4.88 4.94 4.81 4.81 57300
1999-10-05 4.81 5.06 4.81 4.94 110100
1999-10-06 5.00 5.00 4.94 5.00 549800
1999-10-07 5.00 5.19 4.94 5.00 244300
1999-10-08 5.00 5.06 4.94 5.00 58200
1999-10-11 5.00 5.00 4.94 5.00 17500
1999-10-12 5.00 5.00 5.00 5.00 48700
1999-10-13 5.00 5.00 4.94 4.94 12200
1999-10-14 4.94 5.00 4.94 4.94 56800
1999-10-15 4.94 4.94 4.75 4.88 28500
1999-10-18 4.81 4.81 4.63 4.75 33600
1999-10-19 4.69 4.75 4.63 4.63 18300
1999-10-20 4.75 4.75 4.69 4.69 86500
1999-10-21 4.69 4.69 4.56 4.63 55300
1999-10-22 4.56 4.63 4.56 4.63 70100
1999-10-25 4.56 4.63 4.56 4.63 35600
1999-10-26 4.56 4.63 4.56 4.56 81600
1999-10-27 4.56 4.56 4.38 4.50 358400
1999-10-28 4.44 4.63 4.44 4.63 37000
1999-10-29 4.56 4.88 4.50 4.88 83500
1999-11-01 5.00 5.38 4.94 5.19 299700
1999-11-02 5.13 5.19 5.00 5.13 64300
1999-11-03 5.06 5.13 5.00 5.13 61600
1999-11-04 5.06 5.13 5.06 5.06 54000
1999-11-05 5.06 5.13 5.06 5.06 41600
1999-11-08 5.06 5.13 5.06 5.13 79800
1999-11-09 5.06 5.13 5.00 5.06 153900
1999-11-10 5.00 5.06 5.00 5.06 96700
1999-11-11 4.94 5.06 4.88 4.88 50100
1999-11-12 4.88 4.88 4.75 4.81 28500
1999-11-15 4.88 5.00 4.88 4.94 43400
1999-11-16 4.88 4.94 4.63 4.63 149200
1999-11-17 4.69 4.69 4.50 4.50 53400
1999-11-18 4.38 4.56 4.38 4.50 42100
1999-11-19 4.44 4.50 4.25 4.31 125900
1999-11-22 4.31 4.31 4.13 4.19 40600
1999-11-23 3.94 4.13 3.94 4.13 45900
1999-11-24 4.00 4.25 4.00 4.13 59300
1999-11-26 4.13 4.31 4.13 4.25 18900
1999-11-29 4.25 4.50 4.25 4.50 53100
1999-11-30 4.38 4.94 4.25 4.94 102500
1999-12-01 4.88 4.88 4.50 4.75 122200
1999-12-02 4.69 4.75 4.50 4.50 144600
1999-12-03 4.56 4.63 4.19 4.19 69900
1999-12-06 4.25 4.44 4.19 4.38 68600
1999-12-07 4.25 4.31 4.19 4.25 44000
1999-12-08 4.25 4.38 4.19 4.25 73700
1999-12-09 4.25 4.31 4.19 4.31 66800
1999-12-10 4.25 4.31 4.19 4.25 51300
1999-12-13 4.25 4.31 4.19 4.25 31000
1999-12-14 4.25 4.38 4.19 4.19 65800
1999-12-15 4.19 4.19 4.00 4.00 222700
1999-12-16 4.00 4.13 3.81 3.88 69700
1999-12-17 3.75 4.00 3.69 3.94 235500
1999-12-20 3.88 3.94 3.75 3.94 94600
1999-12-21 3.81 3.88 3.69 3.75 139400
1999-12-22 3.75 3.88 3.75 3.75 67300
1999-12-23 3.81 3.88 3.75 3.75 47200
1999-12-27 3.75 3.94 3.75 3.81 589200
1999-12-28 3.75 3.88 3.75 3.75 155400
1999-12-29 3.75 3.88 3.75 3.88 362700
1999-12-30 3.81 3.94 3.69 3.75 193400
1999-12-31 3.75 4.31 3.75 4.19 916700
2000-01-03 4.25 4.25 4.00 4.00 17100
2000-01-04 4.00 4.00 3.94 4.00 39800
2000-01-05 3.94 4.13 3.94 3.94 30400
2000-01-06 3.94 4.13 3.94 4.00 27500
2000-01-07 3.94 4.00 3.88 3.94 84500
2000-01-10 3.94 4.13 3.94 4.00 54100
2000-01-11 3.88 3.94 3.88 3.94 52300
2000-01-12 3.88 3.94 3.88 3.88 15600
2000-01-13 3.88 4.06 3.88 3.94 31000
2000-01-14 3.94 4.00 3.94 4.00 36200
2000-01-18 4.00 4.06 3.94 4.06 20600
2000-01-19 4.00 4.06 3.94 4.06 28300
2000-01-20 4.06 4.06 4.00 4.00 32100
2000-01-21 4.00 4.00 3.94 3.94 40600
2000-01-24 3.94 4.00 3.69 3.69 104500
2000-01-25 3.75 3.75 3.44 3.50 357600
2000-01-26 3.44 3.63 3.38 3.50 74100
2000-01-27 3.50 3.63 3.38 3.50 108200
2000-01-28 3.44 3.50 3.38 3.44 126200
2000-01-31 3.50 3.75 3.38 3.63 226600
2000-02-01 3.63 3.75 3.56 3.69 91500
2000-02-02 3.63 3.81 3.63 3.75 39100
2000-02-03 3.69 3.88 3.63 3.69 175400
2000-02-04 3.63 3.63 3.50 3.50 125700
2000-02-07 3.75 3.81 3.56 3.69 40900
2000-02-08 3.63 3.81 3.38 3.50 62800
2000-02-09 3.50 3.56 3.50 3.50 60400
2000-02-10 3.50 3.50 3.44 3.44 124800
2000-02-11 3.38 3.44 3.19 3.25 125000
2000-02-14 3.25 3.25 3.13 3.19 65900
2000-02-15 3.13 3.19 3.13 3.19 68100
2000-02-16 3.13 3.31 3.13 3.31 63400
2000-02-17 3.25 3.44 3.25 3.31 41500
2000-02-18 3.38 3.38 3.31 3.31 12400
2000-02-22 3.31 3.38 3.31 3.31 25000
2000-02-23 3.31 3.31 3.31 3.31 9800
2000-02-24 3.31 3.38 3.25 3.31 29300
2000-02-25 3.25 3.50 3.25 3.38 101300
2000-02-28 3.38 3.44 3.38 3.44 14100
2000-02-29 3.44 3.56 3.38 3.38 624000
2000-03-01 3.38 3.50 3.31 3.31 218700
2000-03-02 3.31 3.38 3.31 3.38 96300
2000-03-03 3.44 3.69 3.44 3.56 60900
2000-03-06 3.44 3.63 3.31 3.56 42300
2000-03-07 3.50 3.63 3.38 3.50 303300
2000-03-08 3.50 3.50 3.38 3.38 21300
2000-03-09 3.38 3.38 3.13 3.25 141000
2000-03-10 3.31 3.31 3.13 3.19 71800
2000-03-13 3.19 3.38 3.19 3.38 49400
2000-03-14 3.31 3.31 3.13 3.13 73200
2000-03-15 3.13 3.13 2.69 2.81 207300
2000-03-16 2.75 3.19 2.75 3.13 149100
2000-03-17 3.00 3.06 2.88 2.94 80000
2000-03-20 2.94 2.94 2.88 2.94 37200
2000-03-21 3.00 3.50 3.00 3.44 313200
2000-03-22 3.56 3.94 3.56 3.75 162900
2000-03-23 3.75 3.88 3.13 3.25 227000
2000-03-24 3.25 3.50 3.25 3.25 57700
2000-03-27 3.25 3.31 3.19 3.19 49100
2000-03-28 3.19 3.31 3.13 3.13 78100
2000-03-29 3.25 3.25 3.13 3.19 21000
2000-03-30 3.13 3.31 3.00 3.31 104900
2000-03-31 3.38 3.38 3.13 3.31 70100
2000-04-03 3.31 3.31 3.25 3.31 14100
2000-04-04 3.31 3.44 3.31 3.44 82500
2000-04-05 3.38 3.50 3.38 3.38 24600
2000-04-06 3.25 3.56 3.25 3.44 27600
2000-04-07 3.44 3.56 3.31 3.56 49900
2000-04-10 3.44 3.75 3.44 3.69 51700
2000-04-11 3.75 3.81 3.75 3.75 15300
2000-04-12 3.75 3.94 3.75 3.88 23200
2000-04-13 3.81 3.94 3.81 3.81 50900
2000-04-14 3.75 3.81 3.50 3.56 61800
2000-04-17 3.56 3.69 3.56 3.69 92800
2000-04-18 3.63 3.81 3.63 3.75 24200
2000-04-19 3.75 3.88 3.75 3.81 11100
2000-04-20 3.88 3.88 3.81 3.81 10700
2000-04-24 3.81 3.88 3.75 3.75 18100
2000-04-25 3.88 3.88 3.75 3.88 19300
2000-04-26 3.88 3.94 3.75 3.88 42600
2000-04-27 3.81 3.88 3.81 3.88 7900
2000-04-28 3.81 4.00 3.81 3.94 24100
2000-05-01 4.00 4.19 4.00 4.13 60700
2000-05-02 4.13 4.19 4.00 4.13 36100
2000-05-03 4.13 4.19 4.06 4.13 28200
2000-05-04 4.19 4.25 4.00 4.13 124800
2000-05-05 4.19 4.25 4.06 4.06 20100
2000-05-08 4.13 4.13 4.06 4.06 6500
2000-05-09 4.06 4.06 3.88 3.88 32900
2000-05-10 3.88 3.94 3.88 3.88 13400
2000-05-11 3.94 3.94 3.81 3.88 24300
2000-05-12 3.69 3.94 3.69 3.88 53000
2000-05-15 3.88 3.94 3.81 3.94 7000
2000-05-16 3.94 4.00 3.81 3.81 43500
2000-05-17 3.81 3.88 3.75 3.75 17700
2000-05-18 3.75 3.81 3.75 3.75 18600
2000-05-19 3.75 3.81 3.63 3.63 57200
2000-05-22 3.63 3.81 3.63 3.81 18400
2000-05-23 3.75 4.06 3.75 3.75 60900
2000-05-24 3.75 3.88 3.75 3.88 60200
2000-05-25 3.88 3.88 3.75 3.81 25500
2000-05-26 3.81 3.81 3.75 3.81 27300
2000-05-30 3.88 3.88 3.75 3.88 9300
2000-05-31 3.81 3.94 3.75 3.81 37100
2000-06-01 3.75 3.81 3.75 3.81 6500
2000-06-02 3.81 3.88 3.75 3.81 11800
2000-06-05 3.81 4.00 3.81 3.88 115600
2000-06-06 3.88 3.88 3.63 3.75 67600
2000-06-07 3.63 3.69 3.50 3.69 369800
2000-06-08 3.69 3.81 3.69 3.75 51500
2000-06-09 3.75 3.81 3.75 3.81 12000
2000-06-12 3.81 3.88 3.63 3.63 44000
2000-06-13 3.63 3.63 3.31 3.38 172100
2000-06-14 3.31 3.38 3.13 3.13 71900
2000-06-15 3.13 3.44 3.13 3.38 40900
2000-06-16 3.44 3.50 3.44 3.50 46800
2000-06-19 3.50 3.50 3.38 3.50 64200
2000-06-20 3.38 3.75 3.38 3.75 31900
2000-06-21 3.75 3.81 3.69 3.81 36200
2000-06-22 3.75 3.81 3.69 3.75 14300
2000-06-23 3.75 3.81 3.56 3.69 36700
2000-06-26 3.69 3.75 3.50 3.69 25700
2000-06-27 3.75 3.75 3.69 3.69 17100
2000-06-28 3.69 3.75 3.56 3.63 33200
2000-06-29 3.69 3.81 3.63 3.81 57200
2000-06-30 3.88 3.94 3.17 3.20 332300
2000-07-03 3.25 3.56 3.25 3.56 30400
2000-07-05 3.50 3.88 3.44 3.88 52000
2000-07-06 3.88 3.88 3.75 3.75 61800
2000-07-07 3.75 3.81 3.69 3.75 64900
2000-07-10 3.63 3.75 3.56 3.63 18300
2000-07-11 3.69 3.75 3.50 3.63 29300
2000-07-12 3.63 3.81 3.63 3.69 18400
2000-07-13 3.69 4.00 3.69 3.94 77000
2000-07-14 4.00 4.00 3.63 3.63 34700
2000-07-17 3.63 3.81 3.63 3.75 14100
2000-07-18 3.81 4.06 3.81 4.00 28400
2000-07-19 4.00 4.06 3.94 4.00 408600
2000-07-20 4.00 4.19 4.00 4.19 94500
2000-07-21 4.13 4.25 4.13 4.19 78200
2000-07-24 4.19 4.25 4.19 4.25 36700
2000-07-25 4.19 4.25 4.13 4.19 57100
2000-07-26 4.13 4.44 4.13 4.44 29100
2000-07-27 4.31 4.38 4.13 4.19 30900
2000-07-28 4.25 4.50 4.25 4.25 84300
2000-07-31 4.31 4.56 4.31 4.56 34000
2000-08-01 4.50 5.31 4.50 5.31 60000
2000-08-02 5.25 5.38 5.13 5.31 68400
2000-08-03 5.25 5.25 4.75 5.25 33900
2000-08-04 5.19 5.19 4.81 4.88 34300
2000-08-07 4.94 4.94 4.56 4.69 32700
2000-08-08 4.75 5.13 4.75 5.13 39700
2000-08-09 5.13 5.13 5.00 5.13 39200
2000-08-10 5.13 5.13 5.06 5.13 15800
2000-08-11 5.00 5.00 4.94 5.00 61200
2000-08-14 4.94 4.94 4.81 4.94 17700
2000-08-15 4.94 4.94 4.88 4.94 20100
2000-08-16 4.94 5.00 4.81 4.94 15400
2000-08-17 4.88 4.94 4.81 4.94 29200
2000-08-18 4.94 4.94 4.75 4.94 15200
2000-08-21 4.88 4.94 4.88 4.88 21900
2000-08-22 4.94 4.94 4.88 4.88 19100
2000-08-23 4.88 4.94 4.88 4.88 21900
2000-08-24 4.88 4.88 4.88 4.88 18200
2000-08-25 4.88 4.94 4.81 4.81 39300
2000-08-28 4.81 4.88 4.56 4.63 27700
2000-08-29 4.56 4.63 4.50 4.50 43700
2000-08-30 4.50 4.94 4.31 4.94 46200
2000-08-31 4.88 4.94 4.75 4.94 55900
2000-09-01 4.88 4.94 4.69 4.81 21500
2000-09-05 4.94 5.00 4.81 5.00 104200
2000-09-06 5.00 5.00 4.88 5.00 37000
2000-09-07 5.00 5.25 4.94 5.25 91300
2000-09-08 5.31 5.44 5.00 5.44 43300
2000-09-11 5.69 5.81 5.63 5.69 100500
2000-09-12 5.69 5.75 5.63 5.69 60800
2000-09-13 5.63 5.69 5.50 5.63 57000
2000-09-14 5.00 5.06 4.94 4.94 74200
2000-09-15 4.88 5.06 4.81 4.94 68700
2000-09-18 4.94 5.06 4.88 5.00 85000
2000-09-19 5.06 5.25 5.06 5.06 184100
2000-09-20 5.13 5.25 5.06 5.19 77400
2000-09-21 5.13 5.19 5.00 5.00 57600
2000-09-22 4.88 5.00 4.81 5.00 50100
2000-09-25 5.06 5.19 4.81 5.00 71600
2000-09-26 4.88 5.00 4.81 4.81 14900
2000-09-27 4.88 4.94 4.75 4.81 6200
2000-09-28 4.94 5.13 4.88 5.06 40800
2000-09-29 5.19 5.25 4.88 5.00 301900
2000-10-02 4.94 5.06 4.88 5.00 41600
2000-10-03 4.88 4.94 4.81 4.88 92700
2000-10-04 4.81 4.88 4.81 4.88 44200
2000-10-05 4.81 5.00 4.81 4.88 14000
2000-10-06 4.88 4.94 4.81 4.88 41000
2000-10-09 4.88 4.94 4.81 4.88 18200
2000-10-10 4.81 4.88 4.75 4.75 51700
2000-10-11 4.81 4.88 4.75 4.75 22100
2000-10-12 4.81 4.88 4.75 4.81 44500
2000-10-13 4.81 5.19 4.81 5.06 79600
2000-10-16 5.00 5.13 5.00 5.00 17700
2000-10-17 5.13 5.13 4.94 4.94 37300
2000-10-18 4.88 5.00 4.75 5.00 27000
2000-10-19 5.00 5.13 4.81 4.94 23100
2000-10-20 4.94 5.13 4.88 5.13 53900
2000-10-23 4.88 5.13 4.88 5.13 60200
2000-10-24 5.06 5.06 5.00 5.06 36200
2000-10-25 5.00 5.06 4.94 5.00 51000
2000-10-26 4.94 5.00 4.88 4.88 17200
2000-10-27 4.88 5.00 4.75 5.00 21100
2000-10-30 5.00 5.00 4.88 5.00 11600
2000-10-31 4.88 5.06 4.81 5.00 79500
2000-11-01 5.00 5.00 4.75 4.88 78100
2000-11-02 4.75 4.81 4.50 4.69 195200
2000-11-03 4.75 4.75 4.69 4.69 12200
2000-11-06 4.69 4.75 4.44 4.56 35800
2000-11-07 4.50 4.94 4.50 4.88 12300
2000-11-08 4.88 5.06 4.75 5.06 26300
2000-11-09 5.00 5.06 4.81 5.06 26100
2000-11-10 5.00 5.06 4.88 5.00 16700
2000-11-13 4.94 4.94 4.56 4.63 149300
2000-11-14 4.69 4.75 4.56 4.63 18200
2000-11-15 4.69 4.88 4.69 4.75 28600
2000-11-16 4.75 4.81 4.56 4.63 129000
2000-11-17 4.75 4.75 4.56 4.69 36100
2000-11-20 4.63 4.75 4.44 4.63 192500
2000-11-21 4.63 4.75 4.50 4.63 71400
2000-11-22 4.56 4.69 4.50 4.63 39800
2000-11-24 4.63 4.63 4.31 4.56 6500
2000-11-27 4.63 4.69 4.50 4.50 19200
2000-11-28 4.56 4.75 4.50 4.50 43800
2000-11-29 4.50 4.63 4.38 4.50 71600
2000-11-30 4.50 4.63 4.44 4.50 55700
2000-12-01 4.50 4.56 4.44 4.50 46800
2000-12-04 4.75 4.94 4.75 4.81 109800
2000-12-05 4.81 5.13 4.81 5.00 280400
2000-12-06 5.06 5.31 5.06 5.25 144700
2000-12-07 5.13 5.19 5.13 5.13 10700
2000-12-08 5.13 5.25 5.13 5.25 279500
2000-12-11 5.25 5.75 5.25 5.69 105000
2000-12-12 5.63 5.63 5.19 5.50 55300
2000-12-13 5.44 5.44 5.13 5.38 28700
2000-12-14 5.31 5.50 5.19 5.50 75900
2000-12-15 5.38 5.44 5.25 5.31 67100
2000-12-18 5.25 5.38 5.25 5.31 62000
2000-12-19 5.31 5.31 5.00 5.31 118300
2000-12-20 5.25 5.38 5.19 5.38 95500
2000-12-21 5.38 5.38 5.06 5.31 93000
2000-12-22 5.19 5.44 5.13 5.44 52400
2000-12-26 5.31 5.38 5.19 5.25 108000
2000-12-27 4.88 5.31 4.81 5.31 133800
2000-12-28 5.25 5.44 5.19 5.31 171500
2000-12-29 5.25 5.63 5.13 5.63 460000
2001-01-02 5.56 5.94 5.56 5.88 260500
2001-01-03 5.94 6.75 5.94 6.63 680000
2001-01-04 6.56 6.63 6.31 6.31 451000
2001-01-05 6.38 6.56 6.25 6.56 92200
2001-01-08 6.50 6.63 6.50 6.50 49400
2001-01-09 6.56 6.63 6.50 6.50 34000
2001-01-10 6.56 6.63 6.50 6.56 36700
2001-01-11 6.56 6.75 6.31 6.75 44700
2001-01-12 6.69 6.81 6.69 6.81 88400
2001-01-16 6.81 6.88 6.81 6.88 143000
2001-01-17 6.88 6.88 6.75 6.81 261400
2001-01-18 6.81 6.81 6.69 6.75 69600
2001-01-19 6.69 6.81 6.63 6.69 18700
2001-01-22 6.75 6.81 6.63 6.75 169300
2001-01-23 6.69 7.13 6.69 7.13 970100
2001-01-24 7.25 7.25 7.06 7.13 77700
2001-01-25 7.13 7.13 7.00 7.13 11500
2001-01-26 7.06 7.13 7.00 7.06 351100
2001-01-29 7.07 7.13 7.06 7.12 111300
2001-01-30 7.05 7.17 7.02 7.17 99000
2001-01-31 7.07 7.14 7.01 7.10 103900
2001-02-01 7.10 7.10 6.96 7.00 275400
2001-02-02 7.00 7.12 6.90 7.01 571500
2001-02-05 7.02 7.09 7.02 7.09 30000
2001-02-06 7.15 7.29 7.11 7.28 576400
2001-02-07 7.28 7.32 7.27 7.31 57800
2001-02-08 7.30 7.82 7.30 7.75 884200
2001-02-09 7.75 7.84 7.53 7.75 1324600
2001-02-12 7.80 7.87 7.75 7.77 888300
2001-02-13 7.75 7.83 7.63 7.81 495900
2001-02-14 7.76 7.85 7.60 7.83 159800
2001-02-15 7.85 8.11 7.85 8.05 568100
2001-02-16 8.05 8.30 8.03 8.18 687000
2001-02-20 8.15 8.25 8.09 8.15 156400
2001-02-21 8.15 8.15 8.05 8.05 90300
2001-02-22 8.05 8.10 8.01 8.08 69600
2001-02-23 8.10 8.30 7.95 8.20 1296300
2001-02-26 8.25 8.40 8.25 8.35 516000
2001-02-27 8.35 8.40 8.30 8.35 872700
2001-02-28 8.45 8.50 8.40 8.43 728900
2001-03-01 8.43 8.45 8.40 8.41 392700
2001-03-02 8.41 8.48 8.35 8.38 169600
2001-03-05 8.40 8.58 8.38 8.54 501800
2001-03-06 8.56 8.61 8.48 8.50 109500
2001-03-07 8.55 8.58 8.35 8.40 1067400
2001-03-08 8.39 8.50 8.39 8.50 324700
2001-03-09 8.45 8.50 8.35 8.45 67700
2001-03-12 8.35 8.50 8.35 8.42 109000
2001-03-13 8.40 8.49 8.36 8.43 357300
2001-03-14 8.43 8.43 8.30 8.36 379700
2001-03-15 8.40 8.45 8.37 8.44 47000
2001-03-16 8.45 8.45 8.36 8.36 84000
2001-03-19 8.39 8.45 8.35 8.42 67000
2001-03-20 8.45 8.45 8.35 8.35 167100
2001-03-21 8.40 8.50 8.30 8.34 146200
2001-03-22 8.36 8.62 8.33 8.40 166200
2001-03-23 8.45 8.50 8.35 8.40 62600
2001-03-26 8.38 8.60 8.38 8.40 65800
2001-03-27 8.50 8.55 8.40 8.45 238000
2001-03-28 8.45 8.45 8.35 8.38 24300
2001-03-29 8.43 8.45 8.36 8.36 263800
2001-03-30 8.40 8.50 8.36 8.50 171900
2001-04-02 8.50 8.74 8.50 8.66 392300
2001-04-03 8.68 8.72 8.65 8.69 197800
2001-04-04 8.69 8.80 8.69 8.80 142800
2001-04-05 8.79 8.90 8.75 8.80 233400
2001-04-06 8.80 8.85 8.70 8.70 298700
2001-04-09 8.67 8.80 8.67 8.76 258500
2001-04-10 8.77 8.88 8.77 8.81 234400
2001-04-11 8.85 8.88 8.79 8.88 567100
2001-04-12 8.88 9.00 8.85 8.95 175700
2001-04-16 8.95 8.98 8.80 8.90 313700
2001-04-17 8.90 8.95 8.80 8.92 524300
2001-04-18 8.93 8.95 8.83 8.88 210200
2001-04-19 8.86 9.00 8.86 8.93 394600
2001-04-20 8.88 9.01 8.45 8.95 288800
2001-04-23 8.95 9.15 8.95 9.10 428000
2001-04-24 9.10 9.23 9.10 9.20 497700
2001-04-25 9.22 9.28 9.05 9.20 452300
2001-04-26 9.20 9.20 9.12 9.13 111200
2001-04-27 9.10 9.15 9.05 9.08 157300
2001-04-30 8.90 9.00 8.75 8.83 673400
2001-05-01 8.95 9.00 8.90 9.00 371200
2001-05-02 9.00 9.05 8.85 8.86 383200
2001-05-03 8.85 8.95 8.85 8.86 143900
2001-05-04 8.96 9.00 8.85 8.90 456100
2001-05-07 8.95 8.95 8.76 8.90 140400
2001-05-08 9.00 9.00 8.82 8.89 324100
2001-05-09 8.95 8.98 8.90 8.91 43000
2001-05-10 8.95 8.99 8.85 8.85 164300
2001-05-11 8.90 8.98 8.83 8.92 56900
2001-05-14 8.98 8.98 8.80 8.93 54700
2001-05-15 8.98 8.98 8.86 8.94 210200
2001-05-16 8.95 8.97 8.90 8.92 398600
2001-05-17 8.92 8.98 8.88 8.94 475500
2001-05-18 8.92 9.18 8.91 9.13 759800
2001-05-21 9.18 9.20 9.05 9.20 197000
2001-05-22 9.20 9.20 9.00 9.00 181900
2001-05-23 9.00 9.13 9.00 9.00 164500
2001-05-24 9.00 9.10 8.95 9.10 40100
2001-05-25 9.10 9.10 8.98 9.02 36900
2001-05-29 9.00 9.10 8.90 9.03 67000
2001-05-30 9.03 9.10 9.01 9.01 34600
2001-05-31 9.00 9.30 9.00 9.25 299800
2001-06-01 9.25 9.50 9.21 9.30 317000
2001-06-04 9.40 9.50 9.38 9.47 104600
2001-06-05 9.47 9.64 9.40 9.54 468700
2001-06-06 9.50 9.50 9.32 9.40 107300
2001-06-07 9.40 9.65 9.40 9.65 454200
2001-06-08 9.55 9.63 9.52 9.55 44000
2001-06-11 9.55 9.66 9.50 9.53 51900
2001-06-12 9.51 9.70 9.45 9.70 87900
2001-06-13 9.70 9.72 9.61 9.66 36100
2001-06-14 9.70 9.74 9.57 9.60 51800
2001-06-15 9.60 9.70 9.60 9.62 72500
2001-06-18 9.61 9.65 9.52 9.60 173800
2001-06-19 9.64 9.72 9.60 9.65 127400
2001-06-20 9.68 9.90 9.60 9.90 395900
2001-06-21 10.00 10.05 9.86 10.05 70600
2001-06-22 10.05 10.10 10.01 10.06 43200
2001-06-25 10.10 10.25 10.05 10.10 254100
2001-06-26 10.05 10.70 10.05 10.55 259400
2001-06-27 10.65 10.85 10.55 10.73 78200
2001-06-28 10.73 10.90 10.70 10.90 116500
2001-06-29 10.90 11.02 10.83 10.95 204200
2001-07-02 10.95 11.00 10.70 10.90 178700
2001-07-03 10.90 10.98 10.80 10.85 75500
2001-07-05 10.85 11.09 10.85 10.98 356400
2001-07-06 10.98 11.00 10.90 10.90 251800
2001-07-09 10.93 10.98 10.92 10.94 148000
2001-07-10 10.95 10.95 10.49 10.49 79300
2001-07-11 10.20 10.56 10.14 10.21 200100
2001-07-12 10.31 10.40 10.23 10.28 163800
2001-07-13 10.40 10.43 10.27 10.42 124100
2001-07-16 10.49 10.65 10.45 10.50 111000
2001-07-17 10.50 10.59 10.40 10.58 68500
2001-07-18 10.50 10.66 10.47 10.65 136000
2001-07-19 10.68 10.85 10.68 10.83 195800
2001-07-20 10.83 10.92 10.73 10.84 69900
2001-07-23 10.94 11.01 10.85 10.85 309300
2001-07-24 10.86 11.01 10.86 10.96 101600
2001-07-25 10.98 11.00 10.85 10.95 81900
2001-07-26 10.87 10.98 10.87 10.90 58500
2001-07-27 10.95 11.01 10.75 10.95 107400
2001-07-30 11.00 11.00 10.88 10.93 228700
2001-07-31 10.98 11.00 10.94 10.97 169000
2001-08-01 10.99 11.00 10.90 10.95 229700
2001-08-02 10.95 10.98 10.85 10.94 148600
2001-08-03 10.97 11.00 10.91 10.93 151200
2001-08-06 11.00 11.47 10.99 11.37 207700
2001-08-07 11.40 11.86 11.35 11.80 372100
2001-08-08 11.81 11.95 11.51 11.62 94300
2001-08-09 11.70 11.75 11.60 11.72 33700
2001-08-10 11.74 11.74 11.10 11.63 737800
2001-08-13 11.70 11.72 11.30 11.50 219600
2001-08-14 11.50 11.85 11.40 11.65 99300
2001-08-15 11.60 11.75 11.51 11.72 135400
2001-08-16 11.75 12.00 11.72 12.00 172900
2001-08-17 12.20 12.25 11.90 12.03 146800
2001-08-20 12.00 12.60 11.95 12.54 580800
2001-08-21 12.60 12.75 12.55 12.70 139400
2001-08-22 12.70 12.85 12.68 12.70 725000
2001-08-23 12.70 12.70 12.53 12.60 95200
2001-08-24 12.50 12.70 12.49 12.70 42600
2001-08-27 12.71 12.74 11.90 11.95 469500
2001-08-28 12.05 12.10 11.60 11.80 96500
2001-08-29 11.85 11.93 11.52 11.78 53800
2001-08-30 11.80 11.80 11.55 11.66 62700
2001-08-31 11.76 11.85 11.50 11.73 266900
2001-09-04 11.83 12.20 11.83 11.83 99100
2001-09-05 11.84 11.95 11.70 11.73 396700
2001-09-06 11.70 11.74 11.54 11.73 52100
2001-09-07 11.63 11.63 11.25 11.28 303800
2001-09-10 11.50 11.60 11.25 11.34 307000
2001-09-17 11.25 11.73 11.20 11.20 316700
2001-09-18 11.21 11.25 10.47 10.50 148100
2001-09-19 10.90 11.20 10.52 10.85 393900
2001-09-20 10.75 10.85 10.52 10.85 154400
2001-09-21 10.75 10.85 10.58 10.73 233800
2001-09-24 10.73 11.30 10.60 11.30 166600
2001-09-25 11.40 11.57 10.99 11.20 160900
2001-09-26 11.30 11.37 10.93 11.00 69000
2001-09-27 11.00 11.00 10.87 10.90 157200
2001-09-28 11.00 11.05 10.75 10.85 309100
2001-10-01 10.87 11.30 10.75 11.15 208600
2001-10-02 11.45 11.89 11.41 11.70 663300
2001-10-03 11.80 12.00 11.72 11.90 145800
2001-10-04 11.90 12.32 11.70 12.32 192100
2001-10-05 12.32 12.49 12.12 12.47 170200
2001-10-08 12.37 12.60 12.23 12.60 58700
2001-10-09 12.50 12.60 12.00 12.40 60700
2001-10-10 12.49 12.49 12.20 12.45 101700
2001-10-11 12.48 12.50 12.15 12.27 133300
2001-10-12 12.16 12.18 11.80 12.10 119900
2001-10-15 12.10 12.35 11.85 12.35 115400
2001-10-16 12.35 12.44 12.25 12.37 61400
2001-10-17 12.37 12.37 12.25 12.28 138900
2001-10-18 12.38 12.45 12.25 12.30 83700
2001-10-19 12.40 12.60 12.35 12.59 139900
2001-10-22 12.59 12.59 12.31 12.53 45900
2001-10-23 12.50 12.55 12.05 12.30 184800
2001-10-24 12.30 12.30 12.05 12.07 25400
2001-10-25 12.00 12.19 11.80 12.15 213900
2001-10-26 12.25 12.35 12.10 12.30 32400
2001-10-29 12.30 12.40 12.15 12.16 112000
2001-10-30 12.25 12.55 12.05 12.55 41500
2001-10-31 12.55 12.55 12.30 12.45 64100
2001-11-01 12.55 12.70 12.45 12.65 129200
2001-11-02 12.70 12.70 12.58 12.65 36300
2001-11-05 12.70 12.80 12.40 12.40 111100
2001-11-06 12.65 12.72 12.47 12.70 64500
2001-11-07 12.60 12.75 12.40 12.55 71200
2001-11-08 12.60 12.65 12.35 12.35 108200
2001-11-09 12.40 12.45 11.85 12.07 141400
2001-11-12 12.22 12.30 12.01 12.07 153600
2001-11-13 12.10 12.30 11.99 12.00 314300
2001-11-14 12.05 12.16 12.00 12.09 231900
2001-11-15 12.09 12.13 12.01 12.06 336400
2001-11-16 12.12 12.45 12.12 12.45 136300
2001-11-19 12.45 12.65 12.20 12.65 50700
2001-11-20 12.50 12.60 12.27 12.30 47500
2001-11-21 12.35 12.35 12.10 12.28 41000
2001-11-23 12.30 12.30 12.10 12.20 23500
2001-11-26 12.24 12.25 12.06 12.10 139600
2001-11-27 12.06 12.20 12.02 12.08 189200
2001-11-28 12.15 12.15 12.03 12.05 311000
2001-11-29 12.05 12.23 12.03 12.23 107500
2001-11-30 12.25 12.43 12.17 12.20 271500
2001-12-03 12.25 12.25 12.00 12.01 167400
2001-12-04 12.05 12.35 12.05 12.15 101500
2001-12-05 12.20 12.45 12.00 12.07 181400
2001-12-06 12.07 12.50 12.07 12.24 110500
2001-12-07 12.30 12.40 12.07 12.15 77000
2001-12-10 12.20 12.20 12.04 12.07 190900
2001-12-11 12.08 12.30 12.03 12.20 140900
2001-12-12 12.00 12.15 12.00 12.03 109900
2001-12-13 12.01 12.07 11.84 12.02 156500
2001-12-14 12.05 12.18 12.01 12.05 111100
2001-12-17 11.95 12.47 11.94 12.47 163700
2001-12-18 12.47 12.50 12.03 12.26 115600
2001-12-19 12.35 12.35 12.05 12.12 51600
2001-12-20 12.12 12.12 11.85 11.85 179600
2001-12-21 11.95 11.95 11.87 11.90 289000
2001-12-24 11.85 12.04 11.80 12.00 49400
2001-12-26 12.05 12.25 11.93 12.10 61400
2001-12-27 12.20 12.30 12.00 12.08 28600
2001-12-28 12.05 12.06 11.90 12.01 58600
2001-12-31 11.85 12.19 11.50 11.50 150000
2002-01-02 11.60 11.86 11.53 11.86 138500
2002-01-03 11.78 12.44 11.78 12.42 100800
2002-01-04 12.43 12.45 12.06 12.20 106000
2002-01-07 12.40 12.48 12.15 12.35 102400
2002-01-08 12.40 12.60 12.10 12.60 188800
2002-01-09 12.60 12.61 12.36 12.48 150800
2002-01-10 12.45 12.54 12.08 12.08 144900
2002-01-11 12.10 12.12 11.85 11.97 85300
2002-01-14 12.15 13.00 11.90 12.90 264500
2002-01-15 12.90 12.90 12.50 12.50 113300
2002-01-16 12.55 12.69 12.40 12.53 71500
2002-01-17 12.68 12.70 12.10 12.29 131800
2002-01-18 12.39 12.52 12.12 12.25 99200
2002-01-22 12.35 12.44 12.11 12.11 77600
2002-01-23 12.20 12.37 11.96 11.99 100400
2002-01-24 12.05 12.26 12.05 12.15 88600
2002-01-25 12.25 12.30 12.07 12.08 29700
2002-01-28 12.15 12.19 11.75 11.90 111800
2002-01-29 11.95 12.08 11.76 11.82 83400
2002-01-30 11.92 12.17 11.76 12.17 259000
2002-01-31 12.20 12.20 11.95 12.13 124900
2002-02-01 12.20 12.20 11.93 12.00 67200
2002-02-04 12.10 12.10 11.77 11.82 80100
2002-02-05 11.90 11.94 11.71 11.78 57900
2002-02-06 11.95 11.95 11.60 11.76 81000
2002-02-07 11.85 11.98 11.50 11.54 148000
2002-02-08 11.44 11.90 11.35 11.85 463400
2002-02-11 11.90 12.15 11.72 11.90 168600
2002-02-12 12.00 12.05 11.80 11.92 94200
2002-02-13 12.00 12.10 11.85 12.10 57900
2002-02-14 12.15 12.16 12.01 12.01 47900
2002-02-15 12.01 12.15 12.00 12.02 87600
2002-02-19 12.10 12.23 12.00 12.11 119700
2002-02-20 12.05 12.19 11.90 12.19 99200
2002-02-21 12.22 12.22 11.85 11.94 50400
2002-02-22 12.10 12.29 11.94 12.29 88100
2002-02-25 12.29 12.29 11.80 12.01 103600
2002-02-26 12.10 12.19 12.00 12.17 35600
2002-02-27 12.25 12.38 12.19 12.35 86900
2002-02-28 12.45 12.69 12.41 12.69 186000
2002-03-01 12.70 12.70 12.35 12.45 256600
2002-03-04 12.50 12.63 12.40 12.53 113000
2002-03-05 12.63 12.68 12.49 12.65 81000
2002-03-06 12.70 12.70 12.60 12.65 433300
2002-03-07 12.70 12.72 12.53 12.58 30600
2002-03-08 12.55 12.60 12.27 12.29 356200
2002-03-11 12.35 12.51 12.27 12.45 264400
2002-03-12 12.45 12.69 12.45 12.69 85200
2002-03-13 12.70 12.70 12.60 12.64 50500
2002-03-14 12.73 12.75 12.55 12.74 289100
2002-03-15 12.64 12.87 12.64 12.75 411900
2002-03-18 12.70 12.85 12.69 12.75 79600
2002-03-19 12.85 12.89 12.75 12.85 47800
2002-03-20 12.87 12.89 12.45 12.66 83100
2002-03-21 12.73 12.89 12.63 12.89 141400
2002-03-22 12.90 12.90 12.68 12.68 54800
2002-03-25 12.69 12.69 12.40 12.51 71800
2002-03-26 12.60 12.70 12.30 12.55 275800
2002-03-27 12.65 12.65 12.25 12.40 414100
2002-03-28 12.50 12.69 12.40 12.65 348100
2002-04-01 12.85 12.87 12.65 12.72 137800
2002-04-02 12.70 12.77 12.65 12.69 104400
2002-04-03 12.65 12.74 12.60 12.65 74800
2002-04-04 12.68 12.70 12.63 12.66 257600
2002-04-05 12.70 12.80 12.65 12.80 254400
2002-04-08 12.77 12.85 12.75 12.85 105300
2002-04-09 12.85 12.89 12.75 12.86 78500
2002-04-10 12.87 13.15 12.80 13.12 329700
2002-04-11 13.18 13.28 13.08 13.15 194800
2002-04-12 13.30 13.34 13.08 13.30 178600
2002-04-15 13.15 13.40 13.10 13.38 93800
2002-04-16 13.35 13.60 13.22 13.52 630800
2002-04-17 13.54 13.55 13.20 13.38 149100
2002-04-18 13.48 13.54 13.36 13.48 90300
2002-04-19 13.50 13.50 13.32 13.42 84400
2002-04-22 13.43 13.50 13.37 13.47 176000
2002-04-23 13.42 13.49 13.36 13.46 78700
2002-04-24 13.50 13.50 13.24 13.30 98300
2002-04-25 13.35 13.50 13.35 13.49 43900
2002-04-26 13.47 13.48 13.32 13.43 44700
2002-04-29 13.50 13.55 13.40 13.46 120000
2002-04-30 13.48 13.50 13.30 13.50 143100
2002-05-01 13.55 13.55 13.30 13.50 177900
2002-05-02 13.50 13.54 13.40 13.54 144200
2002-05-03 13.54 13.54 13.30 13.45 138900
2002-05-06 13.50 13.50 13.28 13.29 75700
2002-05-07 13.35 13.35 13.04 13.19 98800
2002-05-08 13.29 13.31 13.05 13.18 98000
2002-05-09 13.08 13.15 12.61 12.90 95000
2002-05-10 12.89 13.14 12.83 13.10 137000
2002-05-13 13.20 13.50 13.08 13.44 271500
2002-05-14 13.50 13.50 13.15 13.43 117700
2002-05-15 13.47 13.47 13.00 13.22 151100
2002-05-16 13.32 13.32 12.97 13.07 55800
2002-05-17 13.17 13.25 12.97 13.04 66700
2002-05-20 12.97 13.30 12.75 13.13 154000
2002-05-21 13.35 13.39 12.90 13.06 111400
2002-05-22 12.72 13.01 12.72 13.01 87600
2002-05-23 13.03 13.35 13.00 13.20 95900
2002-05-24 13.40 13.40 12.90 12.91 74600
2002-05-28 13.00 13.00 12.59 12.90 88700
2002-05-29 12.80 13.20 12.75 13.10 116200
2002-05-30 13.20 13.45 13.07 13.31 159400
2002-05-31 13.45 13.45 13.15 13.15 96900
2002-06-03 13.25 13.25 12.96 13.01 68600
2002-06-04 13.05 13.20 13.00 13.10 94800
2002-06-05 13.10 13.26 13.01 13.17 70600
2002-06-06 13.07 13.25 13.07 13.18 82700
2002-06-07 13.28 13.35 13.21 13.30 143700
2002-06-10 13.35 13.35 13.16 13.32 70300
2002-06-11 13.30 13.35 13.28 13.29 91200
2002-06-12 13.29 13.37 13.25 13.35 125100
2002-06-13 13.30 13.35 13.11 13.11 72300
2002-06-14 13.11 13.35 13.05 13.30 66800
2002-06-17 13.30 13.30 13.05 13.23 96400
2002-06-18 13.27 13.35 13.24 13.24 201700
2002-06-19 13.30 13.34 13.01 13.12 212100
2002-06-20 13.20 13.29 13.10 13.13 155000
2002-06-21 13.23 13.35 13.15 13.24 102300
2002-06-24 13.30 13.35 13.20 13.33 346000
2002-06-25 13.30 13.35 13.15 13.31 141300
2002-06-26 13.23 13.33 13.10 13.10 285400
2002-06-27 13.20 13.21 13.05 13.07 320200
2002-06-28 13.30 13.30 12.75 12.75 543300
2002-07-01 12.85 13.15 12.85 13.07 199900
2002-07-02 13.08 13.08 12.75 12.97 221300
2002-07-03 13.05 13.05 12.79 12.80 138400
2002-07-05 13.00 13.04 12.75 12.75 132200
2002-07-08 12.90 12.94 12.58 12.64 208400
2002-07-09 12.73 13.00 12.60 12.90 246900
2002-07-10 13.00 13.00 12.80 12.83 66200
2002-07-11 12.75 12.75 12.00 12.56 234200
2002-07-12 12.66 12.66 12.20 12.25 135400
2002-07-15 12.10 12.21 11.25 11.56 429400
2002-07-16 11.56 12.10 11.55 12.01 505600
2002-07-17 12.25 12.30 12.01 12.27 253800
2002-07-18 12.37 12.37 11.99 12.25 276900
2002-07-19 12.25 12.75 12.15 12.60 739800
2002-07-22 12.30 12.30 11.65 11.95 165400
2002-07-23 11.95 12.00 11.50 11.62 237300
2002-07-24 10.75 11.70 10.55 11.68 425900
2002-07-25 11.78 12.45 11.60 12.41 182900
2002-07-26 12.50 13.00 12.50 13.00 151300
2002-07-29 12.90 13.01 12.90 13.00 506900
2002-07-30 12.90 13.24 12.70 13.23 310700
2002-07-31 13.19 13.25 13.00 13.00 314400
2002-08-01 13.00 13.34 12.72 13.06 185100
2002-08-02 13.16 13.39 13.00 13.15 299700
2002-08-05 13.20 13.26 13.08 13.20 317200
2002-08-06 13.21 13.25 12.84 12.85 204100
2002-08-07 12.95 12.97 12.78 12.97 254100
2002-08-08 12.97 13.10 12.82 12.82 209800
2002-08-09 12.92 13.04 12.81 13.02 67600
2002-08-12 12.82 13.10 12.82 13.10 75900
2002-08-13 12.80 13.20 12.80 13.15 176900
2002-08-14 13.05 13.25 12.95 13.24 220300
2002-08-15 13.19 13.33 13.00 13.00 126300
2002-08-16 12.90 13.25 12.90 13.20 88700
2002-08-19 12.90 13.29 12.90 13.25 344500
2002-08-20 13.10 13.25 13.06 13.25 156200
2002-08-21 13.25 13.30 13.05 13.30 280100
2002-08-22 13.02 13.30 13.02 13.26 227700
2002-08-23 13.10 13.35 13.07 13.10 274600
2002-08-26 12.85 13.29 12.52 13.25 360900
2002-08-27 12.85 13.28 12.85 13.12 362700
2002-08-28 12.90 13.27 12.90 13.10 109300
2002-08-29 12.95 13.20 12.95 13.20 65000
2002-08-30 13.01 13.24 13.00 13.00 76800
2002-09-03 13.05 13.17 12.95 12.95 91700
2002-09-04 12.95 13.14 12.95 13.13 289800
2002-09-05 13.23 13.23 12.94 12.97 245200
2002-09-06 12.95 13.24 12.95 13.20 187200
2002-09-09 13.10 13.24 13.05 13.10 122600
2002-09-10 13.20 13.20 12.95 13.10 129000
2002-09-11 13.00 13.15 12.96 13.01 89100
2002-09-12 13.10 13.12 12.90 13.03 378800
2002-09-13 12.95 13.18 12.95 13.05 127400
2002-09-16 13.00 13.19 12.96 13.05 133000
2002-09-17 13.00 13.00 12.90 12.94 152900
2002-09-18 12.85 12.99 12.77 12.92 178000
2002-09-19 12.92 13.05 12.83 12.96 280100
2002-09-20 13.06 13.14 13.00 13.08 175900
2002-09-23 13.00 13.10 13.00 13.04 166600
2002-09-24 13.00 13.06 12.95 12.95 152200
2002-09-25 13.05 13.10 13.00 13.00 518400
2002-09-26 13.10 13.31 13.02 13.29 354900
2002-09-27 13.28 13.45 13.19 13.37 211100
2002-09-30 13.37 13.46 13.23 13.41 204000
2002-10-01 13.45 13.76 13.35 13.70 346800
2002-10-02 13.75 13.75 13.42 13.43 600500
2002-10-03 13.50 13.55 13.21 13.25 129500
2002-10-04 13.25 13.30 13.02 13.11 75100
2002-10-07 13.11 13.14 12.97 13.00 191400
2002-10-08 13.05 13.08 12.55 12.99 260600
2002-10-09 12.95 12.97 12.69 12.70 395400
2002-10-10 12.71 12.80 12.54 12.80 331700
2002-10-11 10.25 11.33 10.25 10.95 2389200
2002-10-14 10.85 10.94 10.06 10.12 1049500
2002-10-15 10.20 10.59 10.15 10.55 1693300
2002-10-16 10.56 10.85 10.47 10.75 438600
2002-10-17 10.85 10.90 10.78 10.85 940200
2002-10-18 10.85 10.85 10.51 10.60 709400
2002-10-21 10.50 10.64 10.45 10.50 131900
2002-10-22 10.40 10.60 10.35 10.55 401800
2002-10-23 10.65 10.90 10.50 10.86 208700
2002-10-24 10.85 10.95 10.80 10.89 209500
2002-10-25 10.95 11.00 10.70 10.97 315300
2002-10-28 10.90 11.06 10.75 10.85 719200
2002-10-29 11.10 11.15 10.73 11.00 505300
2002-10-30 10.95 11.38 10.89 11.14 929300
2002-10-31 11.20 11.50 10.95 11.40 395900
2002-11-01 11.00 11.61 11.00 11.19 320900
2002-11-04 11.00 11.72 11.00 11.70 278400
2002-11-05 11.80 11.94 11.58 11.82 198300
2002-11-06 11.92 12.15 11.73 12.12 210900
2002-11-07 11.97 12.20 11.90 12.20 200400
2002-11-08 12.00 12.02 11.81 11.85 167400
2002-11-11 11.90 12.05 11.66 11.72 112900
2002-11-12 11.67 12.00 11.67 11.95 119700
2002-11-13 11.98 12.22 11.88 12.09 212100
2002-11-14 12.00 12.50 12.00 12.49 183000
2002-11-15 12.25 12.55 12.19 12.41 105400
2002-11-18 12.31 12.40 12.06 12.19 118400
2002-11-19 12.09 12.37 12.07 12.15 78700
2002-11-20 12.08 12.53 12.08 12.50 238000
2002-11-21 12.40 12.66 12.38 12.60 217100
2002-11-22 12.50 12.62 12.44 12.45 191800
2002-11-25 12.35 12.60 12.30 12.56 226400
2002-11-26 12.65 12.66 12.43 12.48 149100
2002-11-27 12.50 12.60 12.43 12.50 177700
2002-11-29 12.50 12.65 12.43 12.50 105300
2002-12-02 12.60 12.61 12.41 12.55 353200
2002-12-03 12.12 12.15 11.39 12.00 705500
2002-12-04 12.01 12.20 12.01 12.15 185900
2002-12-05 12.20 12.20 12.04 12.06 141800
2002-12-06 12.10 12.18 11.97 12.10 206900
2002-12-09 12.05 12.06 11.75 11.88 170400
2002-12-10 11.98 11.98 11.78 11.78 149300
2002-12-11 11.60 11.90 11.60 11.80 208800
2002-12-12 11.90 11.90 11.70 11.80 300000
2002-12-13 11.66 11.69 11.32 11.44 174800
2002-12-16 11.44 11.63 11.20 11.20 381800
2002-12-17 11.00 11.14 10.90 11.05 5069000
2002-12-18 11.05 11.24 11.00 11.20 1360000
2002-12-19 11.25 11.25 11.16 11.20 768800
2002-12-20 11.20 11.25 11.16 11.19 418300
2002-12-23 11.05 11.23 11.05 11.11 327800
2002-12-24 11.12 11.12 10.60 10.90 498500
2002-12-26 10.95 11.15 10.95 11.06 366000
2002-12-27 11.02 11.20 11.02 11.12 157800
2002-12-30 11.14 11.50 11.00 11.45 573800
2002-12-31 11.28 11.49 11.20 11.45 524800
2003-01-02 11.50 11.50 11.20 11.40 232600
2003-01-03 11.47 11.47 11.20 11.33 330100
2003-01-06 11.23 11.70 11.23 11.70 516000
2003-01-07 11.60 11.74 11.35 11.45 467500
2003-01-08 11.50 11.55 11.20 11.34 292100
2003-01-09 11.34 11.57 11.33 11.56 265800
2003-01-10 11.50 11.65 11.44 11.57 205600
2003-01-13 11.57 11.60 11.41 11.42 237500
2003-01-14 11.52 11.52 11.31 11.50 190700
2003-01-15 11.60 11.63 11.38 11.56 262000
2003-01-16 11.59 11.60 11.40 11.50 355400
2003-01-17 11.55 11.65 11.36 11.65 510900
2003-01-21 11.65 11.66 11.19 11.28 310800
2003-01-22 11.25 11.40 11.21 11.36 128700
2003-01-23 11.35 11.49 11.20 11.49 207500
2003-01-24 11.49 11.50 11.34 11.40 151300
2003-01-27 11.48 11.48 11.19 11.35 464100
2003-01-28 11.30 11.40 11.17 11.20 362000
2003-01-29 11.30 11.30 11.14 11.25 147500
2003-01-30 11.35 11.35 11.18 11.20 179700
2003-01-31 11.30 11.40 11.19 11.35 261100
2003-02-03 11.25 11.43 11.23 11.23 219700
2003-02-04 11.25 11.34 11.20 11.28 321800
2003-02-05 11.35 11.38 11.25 11.36 204400
2003-02-06 11.46 11.58 11.39 11.52 200000
2003-02-07 11.55 11.56 11.28 11.28 95200
2003-02-10 11.45 11.47 11.25 11.42 121700
2003-02-11 11.40 11.41 11.26 11.33 144700
2003-02-12 11.35 11.40 11.22 11.27 119500
2003-02-13 11.30 11.30 11.15 11.28 209700
2003-02-14 11.28 11.36 11.15 11.20 208400
2003-02-18 11.21 11.30 11.16 11.26 160200
2003-02-19 11.42 11.42 11.16 11.24 154500
2003-02-20 11.16 11.25 11.08 11.25 157800
2003-02-21 11.35 11.38 11.20 11.32 138700
2003-02-24 11.33 11.68 11.26 11.47 237700
2003-02-25 11.63 11.74 11.41 11.69 259900
2003-02-26 11.75 11.93 11.69 11.86 265200
2003-02-27 12.00 12.10 11.93 12.08 360900
2003-02-28 11.85 12.09 11.75 12.00 672500
2003-03-03 12.05 12.20 11.97 12.08 350500
2003-03-04 12.05 12.20 12.01 12.20 157000
2003-03-05 12.20 12.24 12.10 12.22 233400
2003-03-06 12.24 12.24 11.90 11.94 119700
2003-03-07 11.83 12.10 11.83 12.01 232900
2003-03-10 12.08 12.08 11.88 11.90 236800
2003-03-11 11.90 12.05 11.88 11.93 262600
2003-03-12 11.83 11.97 11.80 11.85 126900
2003-03-13 11.95 11.95 11.64 11.93 354600
2003-03-14 12.00 12.00 11.65 11.70 225700
2003-03-17 11.70 12.05 11.70 12.03 226100
2003-03-18 12.18 12.18 11.81 11.97 181800
2003-03-19 11.99 12.09 11.90 12.09 146500
2003-03-20 12.00 12.05 11.88 12.00 276300
2003-03-21 12.00 12.09 11.95 12.09 513000
2003-03-24 12.00 12.00 11.80 11.90 300200
2003-03-25 11.50 11.53 11.37 11.45 1023800
2003-03-26 11.45 11.95 11.45 11.90 529500
2003-03-27 11.90 11.94 11.65 11.80 132900
2003-03-28 11.80 11.90 11.68 11.70 209000
2003-03-31 11.80 11.84 11.52 11.60 610000
2003-04-01 11.70 11.79 11.67 11.78 387400
2003-04-02 11.85 12.00 11.76 11.99 786100
2003-04-03 11.99 11.99 11.87 11.87 147800
2003-04-04 11.95 11.96 11.80 11.80 449000
2003-04-07 11.88 12.10 11.87 12.05 192000
2003-04-08 12.00 12.13 11.99 12.09 723500
2003-04-09 12.08 12.20 12.02 12.20 306300
2003-04-10 12.15 12.40 12.15 12.33 256600
2003-04-11 12.43 12.43 12.01 12.24 331200
2003-04-14 12.29 12.40 12.28 12.39 139500
2003-04-15 12.49 12.55 12.28 12.48 700600
2003-04-16 12.53 12.67 12.35 12.61 448300
2003-04-17 12.71 12.84 12.63 12.68 640200
2003-04-21 12.90 12.98 12.65 12.88 262400
2003-04-22 12.83 13.05 12.76 13.05 489700
2003-04-23 13.05 13.05 12.89 13.03 1303700
2003-04-24 13.05 13.25 13.03 13.10 573200
2003-04-25 13.10 13.14 12.91 13.00 353600
2003-04-28 13.10 13.15 12.85 12.85 537800
2003-04-29 12.80 13.06 12.75 12.75 366700
2003-04-30 12.80 13.08 12.80 13.00 435400
2003-05-01 12.95 13.00 12.71 12.96 591600
2003-05-02 13.00 13.25 12.97 13.09 364200
2003-05-05 13.09 13.35 13.05 13.26 231300
2003-05-06 13.12 13.40 13.10 13.28 303700
2003-05-07 13.26 13.56 13.20 13.44 377900
2003-05-08 13.30 13.45 13.27 13.41 357900
2003-05-09 13.31 13.68 13.31 13.68 235300
2003-05-12 13.58 13.68 13.54 13.64 225300
2003-05-13 13.50 13.80 13.45 13.78 410600
2003-05-14 13.75 13.86 13.60 13.85 456100
2003-05-15 14.01 14.06 13.25 13.75 2352300
2003-05-16 13.65 13.82 13.60 13.82 1047800
2003-05-19 13.82 13.84 13.68 13.75 342600
2003-05-20 13.70 13.95 13.70 13.90 214700
2003-05-21 14.00 14.06 13.84 14.01 383400
2003-05-22 14.20 14.22 14.05 14.17 333700
2003-05-23 14.15 14.40 14.10 14.39 529300
2003-05-27 14.32 14.65 14.12 14.52 457100
2003-05-28 14.60 14.65 14.35 14.50 425200
2003-05-29 14.33 14.45 13.80 14.00 1375300
2003-05-30 14.00 14.20 13.85 14.15 612500
2003-06-02 14.20 14.45 14.05 14.14 340900
2003-06-03 14.17 14.26 14.07 14.25 312500
2003-06-04 14.34 14.57 14.31 14.53 314100
2003-06-05 14.59 14.59 14.25 14.25 315500
2003-06-06 14.40 14.58 14.24 14.30 322500
2003-06-09 14.38 14.60 14.30 14.30 353500
2003-06-10 14.38 14.79 14.37 14.71 251000
2003-06-11 14.75 14.94 14.70 14.85 264200
2003-06-12 14.92 14.97 14.73 14.75 222600
2003-06-13 14.80 14.89 14.67 14.79 155200
2003-06-16 14.84 14.91 14.57 14.74 291700
2003-06-17 14.90 14.91 14.60 14.76 231100
2003-06-18 14.89 14.89 14.32 14.73 332400
2003-06-19 14.65 14.90 14.55 14.56 185600
2003-06-20 14.56 14.89 14.48 14.80 390900
2003-06-23 14.79 14.80 14.30 14.45 442800
2003-06-24 14.30 14.70 14.30 14.70 228800
2003-06-25 14.75 14.81 14.55 14.76 285400
2003-06-26 14.81 15.20 14.80 15.10 446100
2003-06-27 15.15 15.33 15.02 15.13 305600
2003-06-30 15.15 15.25 15.04 15.15 844800
2003-07-01 15.15 15.25 14.83 15.18 658000
2003-07-02 15.23 15.53 15.18 15.50 688600
2003-07-03 15.45 15.60 15.36 15.55 236200
2003-07-07 16.00 16.20 15.84 15.95 425800
2003-07-08 15.93 16.34 15.76 16.22 550300
2003-07-09 16.20 16.55 15.82 16.46 807500
2003-07-10 16.46 16.49 15.78 16.07 416300
2003-07-11 16.10 16.43 16.08 16.32 570900
2003-07-14 16.40 16.40 16.01 16.25 412300
2003-07-15 16.05 16.09 15.94 16.05 418700
2003-07-16 16.35 16.45 15.99 16.36 285600
2003-07-17 16.42 16.42 15.94 15.95 194300
2003-07-18 16.00 16.24 15.92 15.95 121900
2003-07-21 16.01 16.20 15.80 15.85 224400
2003-07-22 15.92 16.20 15.92 16.10 164400
2003-07-23 16.10 16.21 15.85 15.90 132900
2003-07-24 16.15 16.33 16.01 16.20 341900
2003-07-25 16.18 16.25 16.00 16.10 180100
2003-07-28 16.18 16.46 16.14 16.46 135900
2003-07-29 16.46 16.50 16.31 16.45 154900
2003-07-30 16.60 16.64 16.44 16.50 154800
2003-07-31 16.60 16.66 16.35 16.55 167900
2003-08-01 16.49 16.50 16.21 16.40 271500
2003-08-04 16.35 16.36 15.91 15.96 331700
2003-08-05 15.92 15.99 15.45 15.52 342800
2003-08-06 15.60 15.71 15.45 15.58 294500
2003-08-07 15.59 15.71 15.40 15.70 165000
2003-08-08 15.75 16.14 15.72 16.06 212400
2003-08-11 16.08 16.25 15.95 16.25 247900
2003-08-12 16.25 16.30 16.02 16.20 173900
2003-08-13 16.25 16.34 16.15 16.30 336900
2003-08-14 16.30 16.40 16.20 16.40 353200
2003-08-15 16.44 16.46 16.32 16.39 177300
2003-08-18 16.40 16.50 16.31 16.44 115800
2003-08-19 16.60 16.78 16.55 16.55 266400
2003-08-20 16.54 16.91 16.46 16.55 203700
2003-08-21 16.70 16.85 16.30 16.61 219800
2003-08-22 16.75 16.77 16.25 16.26 144200
2003-08-25 16.40 16.45 16.12 16.19 221200
2003-08-26 16.20 16.68 16.12 16.68 222600
2003-08-27 16.68 16.99 16.65 16.95 565600
2003-08-28 16.90 16.98 16.80 16.93 393500
2003-08-29 16.92 16.99 16.75 16.91 346000
2003-09-02 16.94 17.26 16.85 17.25 530700
2003-09-03 17.24 17.70 17.18 17.70 561300
2003-09-04 17.65 18.08 17.62 17.98 378300
2003-09-05 17.98 18.33 17.90 17.94 530500
2003-09-08 17.85 18.05 17.77 17.88 340000
2003-09-09 17.95 18.01 17.60 17.70 275600
2003-09-10 17.50 17.50 17.05 17.15 348900
2003-09-11 17.05 17.33 16.90 17.25 268200
2003-09-12 17.00 17.51 16.95 17.35 268100
2003-09-15 17.42 17.59 17.35 17.36 166100
2003-09-16 17.20 17.50 17.20 17.35 232000
2003-09-17 17.27 17.64 17.10 17.50 450200
2003-09-18 17.40 17.74 17.30 17.50 140000
2003-09-19 17.40 17.78 17.40 17.70 217000
2003-09-22 17.55 17.55 17.25 17.43 185400
2003-09-23 17.43 17.77 17.30 17.76 150300
2003-09-24 17.62 17.63 17.26 17.30 270400
2003-09-25 17.37 17.37 17.01 17.16 415800
2003-09-26 17.10 17.13 16.65 16.75 356000
2003-09-29 16.85 17.46 16.55 17.46 296400
2003-09-30 17.30 17.45 16.71 17.12 285500
2003-10-01 17.17 18.02 17.05 17.90 428000
2003-10-02 17.82 17.95 17.50 17.80 200400
2003-10-03 17.95 18.16 17.85 18.04 287700
2003-10-06 18.04 18.08 17.93 18.08 233200
2003-10-07 18.08 18.28 18.01 18.25 214300
2003-10-08 18.18 18.25 17.86 18.07 272200
2003-10-09 18.17 18.25 17.87 18.14 137900
2003-10-10 18.08 18.14 17.75 18.10 129900
2003-10-13 18.10 18.25 17.84 18.20 152400
2003-10-14 18.20 18.23 17.99 18.10 127100
2003-10-15 18.29 18.29 17.80 17.81 316200
2003-10-16 17.90 18.10 17.81 18.00 292900
2003-10-17 18.15 18.15 17.99 18.00 264300
2003-10-20 18.05 18.19 18.01 18.12 335600
2003-10-21 18.15 18.19 18.00 18.05 202200
2003-10-22 18.13 18.17 17.75 17.75 262700
2003-10-23 17.60 17.96 17.55 17.79 190900
2003-10-24 17.75 17.89 17.54 17.56 212000
2003-10-27 17.66 18.10 17.66 17.80 246600
2003-10-28 17.92 18.20 17.86 18.20 422800
2003-10-29 18.33 19.15 18.25 19.03 358600
2003-10-30 19.03 19.40 18.89 19.05 211400
2003-10-31 19.05 19.32 18.45 18.70 308900
2003-11-03 18.80 19.42 18.75 19.42 326500
2003-11-04 19.32 19.50 19.23 19.48 280500
2003-11-05 19.30 19.49 19.06 19.40 238200
2003-11-06 19.40 20.10 19.31 20.09 815900
2003-11-07 20.09 20.24 19.80 19.90 536300
2003-11-10 19.80 19.83 19.67 19.75 342300
2003-11-11 19.65 19.70 19.50 19.60 162400
2003-11-12 19.50 19.87 19.50 19.84 497200
2003-11-13 19.88 19.98 19.76 19.89 116100
2003-11-14 19.40 19.89 19.35 19.89 452000
2003-11-17 19.75 19.82 19.60 19.80 274400
2003-11-18 19.90 19.98 19.55 19.72 369500
2003-11-19 19.77 20.00 19.60 19.70 266300
2003-11-20 20.00 20.06 19.50 19.57 317500
2003-11-21 19.57 19.65 19.23 19.25 355600
2003-11-24 19.32 19.60 19.30 19.48 232000
2003-11-25 19.55 19.73 19.51 19.65 183600
2003-11-26 19.70 20.02 19.64 20.02 448100
2003-11-28 20.20 20.23 20.01 20.02 56600
2003-12-01 20.12 20.29 20.05 20.20 174800
2003-12-02 20.45 20.92 20.40 20.47 241000
2003-12-03 20.65 20.88 20.17 20.17 168000
2003-12-04 20.32 20.32 19.80 19.90 237900
2003-12-05 19.91 20.12 19.90 19.95 113500
2003-12-08 19.80 20.50 19.80 20.50 154700
2003-12-09 20.49 20.56 20.11 20.32 171600
2003-12-10 20.37 20.40 20.10 20.28 215200
2003-12-11 20.30 20.83 20.29 20.75 507100
2003-12-12 20.85 21.00 20.61 20.95 220700
2003-12-15 21.20 21.25 20.51 20.60 284300
2003-12-16 20.61 21.04 20.51 21.00 234700
2003-12-17 21.00 21.05 20.74 21.03 501200
2003-12-18 20.98 21.25 20.84 21.18 138700
2003-12-19 21.28 21.65 21.04 21.51 556100
2003-12-22 21.51 22.15 21.51 22.10 429000
2003-12-23 22.13 22.30 22.00 22.20 197400
2003-12-24 22.15 22.51 21.97 22.50 195900
2003-12-26 22.50 22.69 22.42 22.68 54200
2003-12-29 22.53 22.98 22.50 22.55 594500
2003-12-30 22.29 22.60 22.23 22.50 277600
2003-12-31 22.50 22.50 21.85 22.00 224800
2004-01-02 22.15 22.36 22.10 22.25 186400
2004-01-05 22.20 22.52 22.00 22.15 659400
2004-01-06 22.30 22.30 22.09 22.09 398000
2004-01-07 22.15 22.30 22.12 22.20 640000
2004-01-08 22.23 22.45 22.00 22.10 276300
2004-01-09 22.05 22.43 21.88 22.30 338000
2004-01-12 22.30 22.90 22.30 22.90 511800
2004-01-13 22.89 23.00 22.77 23.00 324000
2004-01-14 23.08 23.47 23.05 23.47 254800
2004-01-15 23.47 23.84 23.30 23.46 278500
2004-01-16 25.25 25.25 23.33 23.33 391300
2004-01-20 23.63 23.63 23.16 23.16 551700
2004-01-21 23.50 23.99 23.41 23.98 470100
2004-01-22 24.00 24.30 23.35 23.57 378300
2004-01-23 23.57 23.93 23.40 23.81 331500
2004-01-26 23.81 23.88 23.49 23.88 313700
2004-01-27 24.00 24.13 23.75 24.13 466600
2004-01-28 24.15 24.55 24.00 24.19 426100
2004-01-29 24.39 24.69 24.19 24.69 459600
2004-01-30 25.00 25.10 24.70 25.00 456500
2004-02-02 25.12 25.22 24.90 25.15 732300
2004-02-03 25.14 25.14 24.85 24.85 397800
2004-02-04 24.70 24.70 24.16 24.20 866000
2004-02-05 24.25 24.67 24.10 24.67 152800
2004-02-06 24.67 25.81 24.60 25.65 399100
2004-02-09 25.66 25.96 25.62 25.65 301100
2004-02-10 25.75 26.20 25.45 26.20 276100
2004-02-11 26.15 26.85 26.10 26.82 454700
2004-02-12 26.83 27.25 26.64 27.00 709700
2004-02-13 26.90 26.95 26.30 26.60 243800
2004-02-17 26.72 26.75 26.44 26.74 283500
2004-02-18 26.74 27.10 26.71 26.96 215900
2004-02-19 26.96 27.08 26.68 26.68 322500
2004-02-20 26.72 26.72 26.30 26.65 192000
2004-02-23 26.60 26.64 25.75 25.82 433600
2004-02-24 25.92 26.25 25.79 25.90 506600
2004-02-25 25.89 26.60 25.77 26.60 354700
2004-02-26 26.60 26.75 26.40 26.50 219200
2004-02-27 26.75 27.05 26.35 26.45 611600
2004-03-01 26.55 27.00 26.50 26.90 442300
2004-03-02 26.95 27.00 26.72 26.85 415500
2004-03-03 26.82 27.30 26.67 26.99 544600
2004-03-04 26.99 26.99 26.68 26.80 301100
2004-03-05 26.80 27.10 26.55 27.05 374000
2004-03-08 27.00 27.44 26.77 26.79 354700
2004-03-09 26.79 26.79 26.31 26.48 336100
2004-03-10 26.66 26.80 26.02 26.16 262900
2004-03-11 25.25 25.90 25.25 25.90 1282200
2004-03-12 25.90 25.92 25.60 25.89 410000
2004-03-15 25.80 25.96 25.69 25.82 347300
2004-03-16 25.88 25.94 25.71 25.82 293800
2004-03-17 25.79 26.10 25.60 26.10 391900
2004-03-18 26.00 26.60 25.88 26.60 373000
2004-03-19 26.60 27.01 26.20 26.80 376000
2004-03-22 26.82 27.00 26.51 26.76 459700
2004-03-23 27.55 27.55 26.70 26.83 258800
2004-03-24 26.78 26.78 26.13 26.13 178000
2004-03-25 26.33 26.65 26.30 26.50 331200
2004-03-26 26.70 26.70 26.18 26.19 306200
2004-03-29 26.30 26.40 25.80 26.35 390100
2004-03-30 26.35 27.33 26.29 27.19 521500
2004-03-31 27.25 27.52 27.08 27.48 446000
2004-04-01 27.48 27.88 27.39 27.60 391800
2004-04-02 27.85 27.98 27.67 27.67 348800
2004-04-05 27.75 27.75 25.80 26.12 649400
2004-04-06 25.95 25.95 23.20 24.58 1809700
2004-04-07 24.50 25.39 24.00 25.12 885000
2004-04-08 25.00 25.00 24.23 24.23 236800
2004-04-12 24.00 24.01 21.75 22.95 1391600
2004-04-13 21.05 23.31 21.02 22.44 916500
2004-04-14 21.94 22.81 21.55 21.90 642600
2004-04-15 21.75 22.48 21.75 22.30 536600
2004-04-16 22.41 23.06 22.26 23.00 509800
2004-04-19 23.00 23.22 22.21 22.86 300600
2004-04-20 22.61 22.95 22.20 22.30 447600
2004-04-21 22.30 22.68 21.80 22.41 485800
2004-04-22 22.36 23.13 22.35 22.85 311400
2004-04-23 22.90 22.90 22.35 22.50 228400
2004-04-26 22.40 22.88 22.28 22.51 229200
2004-04-27 22.35 22.85 22.33 22.85 485600
2004-04-28 22.99 22.99 22.46 22.56 299400
2004-04-29 22.56 22.99 22.00 22.35 521000
2004-04-30 22.34 22.44 21.73 22.09 548700
2004-05-03 21.99 22.49 21.85 22.45 370600
2004-05-04 22.68 23.15 22.58 22.82 516200
2004-05-05 22.90 23.00 22.70 22.75 257800
2004-05-06 22.85 23.25 22.38 22.98 561300
2004-05-07 22.73 22.80 21.95 21.95 555700
2004-05-10 21.95 21.96 20.68 21.10 774300
2004-05-11 21.00 22.00 21.00 21.48 429900
2004-05-12 21.40 21.42 20.68 21.36 463200
2004-05-13 21.21 21.43 21.06 21.14 405700
2004-05-14 21.10 21.58 21.10 21.31 359200
2004-05-17 20.75 21.85 20.56 21.60 427600
2004-05-18 21.61 21.95 21.61 21.95 331500
2004-05-19 22.25 22.47 21.67 21.70 651800
2004-05-20 21.70 21.90 21.62 21.89 511800
2004-05-21 22.22 22.30 21.72 22.13 451500
2004-05-24 22.13 22.50 22.00 22.31 383300
2004-05-25 22.36 22.71 22.04 22.71 742700
2004-05-26 22.60 22.88 22.39 22.80 270500
2004-05-27 23.00 23.27 22.84 23.22 428300
2004-05-28 23.22 23.48 23.03 23.32 222800
2004-06-01 23.28 23.39 23.04 23.10 606700
2004-06-02 23.25 23.75 23.25 23.61 261200
2004-06-03 23.27 23.27 22.95 23.06 257700
2004-06-04 23.20 23.29 22.79 22.90 287200
2004-06-07 23.10 23.63 23.00 23.58 311700
2004-06-08 23.43 23.58 23.14 23.44 225400
2004-06-09 23.25 23.48 22.72 22.72 488300
2004-06-10 22.82 22.99 22.39 22.39 789100
2004-06-14 22.41 22.41 21.83 21.87 545500
2004-06-15 21.95 22.51 21.95 22.49 368100
2004-06-16 22.49 22.57 22.11 22.55 347900
2004-06-17 22.55 23.41 22.40 23.32 538000
2004-06-18 23.32 23.37 23.06 23.19 424800
2004-06-21 23.39 23.66 23.25 23.65 337500
2004-06-22 23.65 23.71 22.82 22.89 507300
2004-06-23 22.95 23.30 22.90 23.20 363500
2004-06-24 23.35 23.49 22.70 22.74 473500
2004-06-25 22.95 23.41 22.92 23.30 2566900
2004-06-28 23.45 23.61 23.13 23.25 507800
2004-06-29 23.28 23.34 22.75 23.10 495200
2004-06-30 23.00 23.35 22.76 23.35 529700
2004-07-01 23.35 23.40 23.06 23.40 634800
2004-07-02 23.40 24.06 23.15 23.98 563700
2004-07-06 24.10 24.50 23.50 24.50 928900
2004-07-07 24.50 25.03 24.50 24.91 481900
2004-07-08 24.93 24.97 24.33 24.34 334000
2004-07-09 24.34 24.48 24.15 24.20 339100
2004-07-12 24.30 24.40 24.06 24.20 300700
2004-07-13 24.20 24.21 23.90 23.95 282400
2004-07-14 23.94 24.25 23.86 24.17 165900
2004-07-15 24.17 24.72 24.15 24.72 244600
2004-07-16 24.82 25.25 24.60 25.25 406200
2004-07-19 25.25 25.47 25.00 25.17 276100
2004-07-20 25.27 25.84 25.10 25.69 403600
2004-07-21 25.67 25.68 24.96 24.99 277900
2004-07-22 25.00 25.00 24.43 24.43 398300
2004-07-23 24.43 24.52 24.18 24.19 256200
2004-07-26 24.20 24.29 24.00 24.02 182000
2004-07-27 24.02 24.47 23.93 23.95 428600
2004-07-28 24.30 25.22 24.20 25.22 699400
2004-07-29 25.30 25.50 25.12 25.29 347600
2004-07-30 25.29 25.55 25.29 25.52 275000
2004-08-02 25.27 26.44 25.25 26.05 588900
2004-08-03 26.07 26.28 25.97 26.07 613600
2004-08-04 25.95 26.16 25.85 26.00 544500
2004-08-05 26.00 26.07 25.80 25.87 258900
2004-08-06 25.87 26.00 25.55 25.80 279800
2004-08-09 25.70 26.05 25.60 25.80 144000
2004-08-10 25.68 25.85 25.44 25.85 285500
2004-08-11 25.85 25.85 25.50 25.75 128500
2004-08-12 25.75 25.80 25.50 25.63 105800
2004-08-13 25.65 25.69 25.39 25.39 112500
2004-08-16 25.10 25.60 25.10 25.60 166300
2004-08-17 25.58 25.93 25.58 25.93 262600
2004-08-18 25.93 26.40 25.77 26.35 450100
2004-08-19 26.25 26.36 26.05 26.05 217900
2004-08-20 26.30 26.80 26.25 26.80 289700
2004-08-23 26.76 26.83 26.41 26.44 184600
2004-08-24 26.44 26.80 26.44 26.80 226100
2004-08-25 26.80 26.85 26.48 26.51 202800
2004-08-26 26.56 26.90 26.56 26.90 191500
2004-08-27 26.95 26.97 26.80 26.93 91600
2004-08-30 26.95 27.29 26.87 27.20 271900
2004-08-31 27.25 27.41 27.10 27.35 428400
2004-09-01 27.45 27.49 27.14 27.25 190900
2004-09-02 27.15 27.42 27.15 27.42 214800
2004-09-03 27.49 27.55 27.22 27.30 227100
2004-09-07 27.40 27.65 27.34 27.65 343800
2004-09-08 27.75 27.84 27.33 27.50 392600
2004-09-09 27.60 27.70 27.30 27.50 575800
2004-09-10 27.50 27.60 27.16 27.54 242400
2004-09-13 27.46 27.46 26.82 26.82 202400
2004-09-14 26.71 26.71 26.28 26.28 334300
2004-09-15 26.00 26.75 26.00 26.72 413800
2004-09-16 26.25 27.20 26.18 27.20 369700
2004-09-17 27.20 27.20 26.73 26.80 700300
2004-09-20 26.76 26.89 26.36 26.40 234100
2004-09-21 26.55 26.83 26.16 26.82 293200
2004-09-22 26.72 26.84 26.49 26.49 329200
2004-09-23 26.39 26.39 26.00 26.00 249800
2004-09-24 26.00 26.19 25.89 25.92 191900
2004-09-27 25.95 25.95 25.66 25.69 301000
2004-09-28 25.65 25.78 25.45 25.77 449200
2004-09-29 25.85 25.97 25.69 25.74 189100
2004-09-30 25.70 26.01 25.70 25.92 371300
2004-10-01 26.07 26.89 25.91 26.47 341400
2004-10-04 26.60 26.93 26.55 26.89 251700
2004-10-05 26.80 26.99 26.70 26.70 179500
2004-10-06 26.87 27.00 26.64 27.00 200900
2004-10-07 26.90 26.97 26.43 26.43 177400
2004-10-08 26.29 26.65 26.26 26.40 293300
2004-10-11 26.50 26.50 25.73 25.73 390000
2004-10-12 25.61 25.98 24.40 25.98 617400
2004-10-13 26.25 26.28 25.82 25.94 449200
2004-10-14 25.90 26.21 25.90 26.21 288900
2004-10-15 26.00 26.52 25.91 26.40 344900
2004-10-18 26.50 26.78 26.18 26.78 242600
2004-10-19 26.81 27.13 26.79 26.94 377100
2004-10-20 26.80 26.96 26.14 26.39 218300
2004-10-21 26.31 27.00 26.31 27.00 135700
2004-10-22 27.00 27.12 26.40 26.52 129500
2004-10-25 26.37 26.41 26.13 26.25 142800
2004-10-26 26.20 27.10 26.08 27.10 230600
2004-10-27 27.05 27.06 26.68 27.06 296800
2004-10-28 27.00 27.26 26.70 27.26 161800
2004-10-29 27.20 27.23 26.73 26.90 217200
2004-11-01 26.91 27.33 26.87 27.33 163100
2004-11-02 27.33 27.60 27.25 27.48 268000
2004-11-03 27.75 28.34 27.67 28.26 337900
2004-11-04 28.15 28.63 28.03 28.55 209100
2004-11-05 28.55 28.55 27.31 27.32 361800
2004-11-08 27.16 27.60 27.16 27.58 371100
2004-11-09 27.38 27.52 27.18 27.31 494500
2004-11-10 27.21 28.06 27.21 28.04 178300
2004-11-11 28.04 28.23 27.84 28.08 196000
2004-11-12 28.10 29.07 28.05 29.03 181800
2004-11-15 28.83 29.21 28.56 29.10 288000
2004-11-16 29.10 29.48 28.70 28.85 516500
2004-11-17 28.75 28.80 27.30 27.85 763500
2004-11-18 27.80 28.23 27.36 27.95 359900
2004-11-19 27.85 27.99 27.59 27.65 234900
2004-11-22 27.55 27.72 27.05 27.05 395600
2004-11-23 27.20 27.53 26.89 27.30 481600
2004-11-24 27.30 27.54 27.18 27.30 384000
2004-11-26 27.45 27.47 27.12 27.28 166900
2004-11-29 27.27 27.32 26.70 26.75 428800
2004-11-30 26.80 27.10 26.62 27.10 629400
2004-12-01 27.05 28.24 26.74 28.00 924300
2004-12-02 27.90 27.99 27.65 27.75 749200
2004-12-03 27.71 28.21 27.71 28.19 318700
2004-12-06 28.15 28.35 27.80 27.91 223500
2004-12-07 28.00 28.05 27.15 27.15 363000
2004-12-08 27.05 27.39 27.05 27.10 235200
2004-12-09 27.11 27.36 26.72 27.32 158300
2004-12-10 27.30 27.63 27.05 27.45 313400
2004-12-13 27.46 27.60 27.00 27.00 242800
2004-12-14 25.30 27.26 25.30 27.01 736500
2004-12-15 27.05 27.39 26.90 27.39 195600
2004-12-16 26.75 27.38 26.71 27.10 217300
2004-12-17 27.11 27.50 26.72 27.50 285700
2004-12-20 27.45 27.45 27.10 27.30 146100
2004-12-21 27.35 27.83 27.16 27.75 380500
2004-12-22 27.85 28.05 27.58 27.77 281500
2004-12-23 27.90 27.99 27.15 27.25 305600
2004-12-27 27.25 27.50 27.09 27.33 170600
2004-12-28 27.35 27.62 27.35 27.58 157900
2004-12-29 27.80 27.83 27.59 27.67 131100
2004-12-30 27.50 27.53 27.25 27.52 246200
2004-12-31 27.56 27.75 27.24 27.41 250500
2005-01-03 27.38 27.39 26.82 27.09 406100
2005-01-04 27.00 27.35 26.56 26.76 211700
2005-01-05 26.85 27.30 25.29 25.80 495900
2005-01-06 25.90 26.12 25.59 25.90 219100
2005-01-07 25.90 26.35 25.68 25.82 258700
2005-01-10 26.07 26.14 25.74 25.90 288500
2005-01-11 25.91 25.91 25.17 25.20 300300
2005-01-12 25.10 25.10 24.43 24.67 578000
2005-01-13 24.67 25.23 24.66 24.90 647600
2005-01-14 25.06 25.32 24.95 25.21 500300
2005-01-18 25.21 25.31 24.88 25.19 809300
2005-01-19 25.25 25.66 25.15 25.34 510400
2005-01-20 25.34 25.54 25.07 25.38 191900
2005-01-21 25.25 25.61 25.15 25.44 184800
2005-01-24 25.40 25.44 25.05 25.06 349900
2005-01-25 24.50 25.32 24.50 24.93 496600
2005-01-26 24.90 25.10 24.78 24.98 178900
2005-01-27 25.00 25.19 24.84 24.98 352300
2005-01-28 24.98 25.17 24.92 25.15 307900
2005-01-31 25.20 25.60 25.06 25.60 382400
2005-02-01 25.45 25.84 25.25 25.84 444100
2005-02-02 25.67 26.15 25.64 26.05 495300
2005-02-03 26.05 26.66 26.00 26.50 353000
2005-02-04 26.63 26.90 26.52 26.69 621000
2005-02-07 26.55 26.80 26.22 26.22 168000
2005-02-08 26.20 26.39 25.96 26.13 331300
2005-02-09 26.13 26.35 26.05 26.14 331200
2005-02-10 26.20 26.32 25.96 26.24 422800
2005-02-11 26.24 26.65 26.09 26.62 167500
2005-02-14 26.60 26.90 26.60 26.82 144100
2005-02-15 26.86 27.08 26.81 26.90 363600
2005-02-16 26.80 26.99 26.74 26.89 342700
2005-02-17 26.80 27.27 26.75 27.12 252500
2005-02-18 26.96 27.10 26.50 26.58 387900
2005-02-22 26.59 26.59 25.40 25.50 566200
2005-02-23 25.50 25.63 25.30 25.35 659200
2005-02-24 25.40 25.45 25.17 25.30 139100
2005-02-25 25.20 25.60 25.00 25.42 489300
2005-02-28 25.62 25.91 25.50 25.82 335500
2005-03-01 26.45 26.89 26.25 26.82 430300
2005-03-02 26.56 26.56 26.29 26.46 269100
2005-03-03 26.48 26.89 26.35 26.89 192400
2005-03-04 27.00 27.56 26.93 27.56 293600
2005-03-07 27.56 27.68 27.30 27.40 193200
2005-03-08 27.35 27.55 27.10 27.19 224200
2005-03-09 27.14 27.14 26.22 26.46 325200
2005-03-10 26.56 26.84 26.34 26.70 205000
2005-03-11 26.57 26.62 26.29 26.40 206000
2005-03-14 26.40 26.90 26.17 26.85 192800
2005-03-15 26.85 27.15 26.56 26.65 287000
2005-03-16 26.65 26.74 26.44 26.52 240700
2005-03-17 26.52 26.86 26.52 26.80 159500
2005-03-18 26.90 27.00 26.49 26.76 215500
2005-03-21 26.66 26.80 26.55 26.70 186700
2005-03-22 26.25 26.45 25.63 25.64 1167400
2005-03-23 25.65 25.70 25.23 25.36 256200
2005-03-24 25.38 25.87 25.36 25.47 232100
2005-03-28 25.45 25.54 25.08 25.08 279300
2005-03-29 25.09 25.40 24.90 24.97 305500
2005-03-30 24.85 25.19 24.79 25.14 265700
2005-03-31 25.14 25.40 24.84 24.96 278300
2005-04-01 26.50 26.50 25.19 25.66 495700
2005-04-04 25.49 25.55 25.10 25.45 211800
2005-04-05 25.35 25.60 25.20 25.28 256700
2005-04-06 25.35 25.40 25.19 25.30 478800
2005-04-07 25.26 25.57 25.26 25.53 268300
2005-04-08 25.54 25.61 25.49 25.56 301700
2005-04-11 25.56 25.66 25.50 25.66 393900
2005-04-12 25.60 26.19 25.55 26.19 243800
2005-04-13 26.34 26.66 25.40 25.67 1529700
2005-04-14 25.68 25.80 25.25 25.35 889600
2005-04-15 25.40 25.69 25.30 25.51 526300
2005-04-18 25.71 26.15 25.69 25.99 533600
2005-04-19 26.11 26.20 25.94 26.00 859700
2005-04-20 25.75 26.00 25.60 25.73 323300
2005-04-21 25.93 26.04 25.75 25.90 279200
2005-04-22 25.95 26.08 25.75 25.77 398100
2005-04-25 25.75 26.00 25.61 25.95 521700
2005-04-26 25.95 26.21 25.91 26.08 463600
2005-04-27 26.15 26.30 26.00 26.17 653600
2005-04-28 26.42 26.42 26.15 26.16 487000
2005-04-29 26.20 26.98 26.20 26.98 669600
2005-05-02 26.98 26.98 26.42 26.63 386000
2005-05-03 26.69 26.74 26.46 26.68 388100
2005-05-04 26.67 26.93 26.47 26.84 478200
2005-05-05 26.84 27.00 26.81 26.85 416500
2005-05-06 26.85 26.90 26.52 26.55 350500
2005-05-09 26.56 26.75 26.38 26.65 652400
2005-05-10 26.65 26.70 26.55 26.66 586000
2005-05-11 26.72 26.88 26.33 26.55 453900
2005-05-12 26.58 26.59 26.30 26.41 359600
2005-05-13 26.55 26.55 26.21 26.38 368100
2005-05-16 26.45 27.00 26.45 26.85 891000
2005-05-17 26.85 27.17 26.85 27.07 747500
2005-05-18 27.08 27.28 27.00 27.13 442500
2005-05-19 27.24 27.54 27.15 27.50 637000
2005-05-20 27.51 27.70 27.45 27.55 1193500
2005-05-23 27.50 27.88 27.50 27.73 469900
2005-05-24 27.73 27.88 27.59 27.70 574300
2005-05-25 27.70 27.73 27.41 27.56 499700
2005-05-26 27.63 27.83 27.56 27.60 694400
2005-05-27 27.74 27.88 27.54 27.83 341000
2005-05-31 27.89 28.72 27.89 28.54 565300
2005-06-01 28.65 28.87 28.52 28.85 676700
2005-06-02 28.62 28.62 28.29 28.38 334400
2005-06-03 28.41 28.54 28.24 28.53 549600
2005-06-06 28.58 28.84 28.50 28.68 553200
2005-06-07 28.90 29.18 28.75 29.00 516500
2005-06-08 29.00 29.00 28.63 28.90 700500
2005-06-09 28.90 28.90 28.34 28.36 702300
2005-06-10 28.00 28.37 27.91 28.28 459200
2005-06-13 28.18 28.87 28.18 28.76 419300
2005-06-14 28.73 29.01 28.50 29.00 426500
2005-06-15 28.98 28.98 28.69 28.92 501300
2005-06-16 28.85 28.99 28.83 28.99 1661500
2005-06-17 29.10 29.59 28.95 29.58 731000
2005-06-20 29.40 29.68 29.28 29.68 330200
2005-06-21 29.80 29.80 29.25 29.73 428600
2005-06-22 29.65 29.79 29.46 29.55 554700
2005-06-23 29.50 29.80 29.36 29.65 717000
2005-06-24 29.62 29.88 29.62 29.68 633500
2005-06-27 29.68 29.95 29.57 29.87 305200
2005-06-28 29.95 29.95 29.80 29.93 440100
2005-06-29 29.76 31.62 29.76 30.80 1119200
2005-06-30 30.00 30.22 29.94 30.20 816500
2005-07-01 30.15 30.40 30.15 30.35 663700
2005-07-05 30.45 31.17 30.30 31.00 934100
2005-07-06 30.95 31.40 30.95 31.16 917900
2005-07-07 31.00 31.35 30.87 31.32 330700
2005-07-08 31.25 31.73 31.15 31.73 899300
2005-07-11 31.73 32.05 31.65 31.96 730700
2005-07-12 32.00 32.02 31.70 31.74 472800
2005-07-13 31.74 31.74 31.29 31.33 294600
2005-07-14 31.34 31.35 30.30 30.43 750200
2005-07-15 30.32 30.64 30.14 30.58 563300
2005-07-18 30.40 30.82 30.40 30.82 426600
2005-07-19 30.81 31.05 30.81 31.00 414200
2005-07-20 30.85 31.49 30.60 31.48 364800
2005-07-21 31.47 31.48 31.05 31.29 609700
2005-07-22 31.35 31.60 31.18 31.59 667900
2005-07-25 31.71 31.94 31.30 31.50 400300
2005-07-26 31.65 32.15 31.45 32.15 425500
2005-07-27 32.15 32.15 31.50 31.98 474600
2005-07-28 32.00 32.20 31.71 32.03 576300
2005-07-29 32.00 32.32 31.91 32.29 496000
2005-08-01 32.36 32.36 31.88 32.12 521200
2005-08-02 32.12 32.39 31.82 32.23 590400
2005-08-03 32.23 32.23 31.80 32.00 844700
2005-08-04 32.00 32.04 31.30 31.42 336800
2005-08-05 31.42 31.43 29.90 30.65 752600
2005-08-08 30.50 30.51 29.05 29.28 929200
2005-08-09 29.32 29.80 28.87 29.02 648600
2005-08-10 29.10 29.88 29.04 29.46 779600
2005-08-11 29.61 29.85 29.38 29.70 400500
2005-08-12 29.57 30.00 29.53 29.86 248400
2005-08-15 29.85 30.39 29.70 30.32 339500
2005-08-16 30.28 30.61 30.22 30.36 255300
2005-08-17 30.36 30.40 29.81 30.05 343300
2005-08-18 29.90 30.00 29.68 29.93 336700
2005-08-19 29.93 29.98 29.55 29.80 175000
2005-08-22 29.80 30.14 29.65 29.87 237600
2005-08-23 29.90 30.46 29.90 30.33 409100
2005-08-24 30.43 30.85 30.43 30.60 329900
2005-08-25 30.60 30.89 30.48 30.71 345900
2005-08-26 30.71 30.77 30.35 30.37 313700
2005-08-29 30.15 30.45 29.96 30.16 290800
2005-08-30 30.16 30.43 30.03 30.28 423200
2005-08-31 30.29 31.23 30.29 31.15 462100
2005-09-01 31.15 32.15 31.10 31.25 267000
2005-09-02 31.25 31.50 31.06 31.21 229200
2005-09-06 31.22 32.24 31.22 32.15 327300
2005-09-07 32.17 32.17 31.82 31.95 333300
2005-09-08 31.85 32.05 31.61 31.70 477700
2005-09-09 31.70 31.80 31.37 31.64 198400
2005-09-12 31.64 31.66 31.25 31.45 227300
2005-09-13 31.37 31.60 31.12 31.42 168600
2005-09-14 31.62 31.81 31.44 31.55 158600
2005-09-15 31.50 31.60 31.26 31.41 359600
2005-09-16 31.20 31.22 30.85 30.96 277700
2005-09-19 31.03 31.32 30.74 30.85 568500
2005-09-20 31.25 31.59 31.18 31.35 457900
2005-09-21 31.35 31.35 30.70 30.81 414200
2005-09-22 30.65 31.23 30.15 30.97 413500
2005-09-23 31.03 31.03 30.62 30.90 210600
2005-09-26 30.91 31.47 30.91 31.34 220700
2005-09-27 31.16 31.45 30.83 31.41 281500
2005-09-28 31.46 31.50 30.88 31.20 272800
2005-09-29 31.13 31.81 30.95 31.78 278500
2005-09-30 32.20 32.35 32.05 32.20 364100
2005-10-03 32.05 32.28 31.84 32.20 385000
2005-10-04 32.20 32.20 31.86 31.93 267200
2005-10-05 31.80 31.85 31.50 31.83 526300
2005-10-06 32.00 32.09 31.48 31.88 531400
2005-10-07 31.85 31.94 31.34 31.75 263500
2005-10-10 32.70 32.70 30.75 31.04 345000
2005-10-11 30.99 31.00 30.32 30.34 301900
2005-10-12 30.28 30.29 29.28 29.62 620800
2005-10-13 29.50 29.65 29.25 29.40 601600
2005-10-14 29.45 30.72 29.33 30.50 594200
2005-10-17 30.50 30.65 30.28 30.45 453600
2005-10-18 30.30 30.51 29.91 29.94 281100
2005-10-19 29.80 30.37 29.61 30.32 379600
2005-10-20 30.25 30.52 29.67 29.73 216400
2005-10-21 29.83 30.50 29.83 30.40 284800
2005-10-24 30.44 31.12 30.44 30.82 475000
2005-10-25 30.70 31.00 30.55 30.78 246700
2005-10-26 30.59 30.74 29.97 29.97 433700
2005-10-27 30.14 30.14 29.32 29.37 273400
2005-10-28 30.30 30.38 29.87 30.24 746100
2005-10-31 30.24 30.93 30.24 30.63 253800
2005-11-01 30.63 30.63 29.77 29.87 519800
2005-11-02 29.87 29.97 29.54 29.95 549000
2005-11-03 29.95 30.51 29.93 30.05 542700
2005-11-04 30.45 30.45 29.85 30.35 342000
2005-11-07 30.45 30.48 30.20 30.43 294500
2005-11-08 30.43 30.50 30.30 30.35 508600
2005-11-09 30.34 31.22 30.34 31.06 342100
2005-11-10 31.00 31.50 30.78 31.47 432700
2005-11-11 31.42 31.93 31.35 31.92 270500
2005-11-14 31.95 32.06 31.38 31.64 428100
2005-11-15 31.60 31.90 31.41 31.43 412600
2005-11-16 31.45 31.50 30.91 31.17 264100
2005-11-17 31.23 31.40 31.02 31.39 324500
2005-11-18 31.42 31.80 31.20 31.70 240100
2005-11-21 31.75 32.08 31.66 32.08 383900
2005-11-22 31.97 32.05 31.74 31.97 413100
2005-11-23 31.92 32.09 31.80 32.09 272500
2005-11-25 32.09 32.20 31.93 32.20 50500
2005-11-28 32.25 32.25 31.74 31.77 381500
2005-11-29 31.82 32.07 31.55 31.66 329200
2005-11-30 31.76 31.82 31.28 31.53 362000
2005-12-01 31.55 32.01 31.55 32.00 287900
2005-12-02 32.00 32.10 31.71 31.95 214500
2005-12-05 32.25 32.39 32.02 32.35 493100
2005-12-06 32.40 32.55 32.25 32.36 543100
2005-12-07 32.11 32.21 31.61 31.75 522100
2005-12-08 31.80 32.00 31.67 31.95 532800
2005-12-09 32.10 32.10 31.79 32.00 270100
2005-12-12 32.10 32.12 31.78 31.79 502400
2005-12-13 31.80 32.68 31.80 32.67 449300
2005-12-14 32.57 32.68 32.45 32.46 260700
2005-12-15 32.26 32.71 32.00 32.21 335800
2005-12-16 32.24 32.40 32.23 32.23 311000
2005-12-19 32.11 32.32 32.11 32.17 355900
2005-12-20 32.10 32.28 31.56 31.86 343600
2005-12-21 31.80 32.10 31.80 31.95 201800
2005-12-22 31.94 32.13 31.58 32.10 216300
2005-12-23 32.10 32.34 32.04 32.07 166700
2005-12-27 32.16 32.65 32.10 32.38 246400
2005-12-28 32.40 32.58 32.12 32.41 174600
2005-12-29 32.17 32.24 31.55 31.60 417700
2005-12-30 31.63 32.17 31.30 32.02 480700
2006-01-03 32.35 32.94 31.87 32.78 315200
2006-01-04 32.88 32.94 32.65 32.88 353200
2006-01-05 32.81 33.79 32.68 33.55 585300
2006-01-06 33.55 34.11 33.44 34.10 346200
2006-01-09 34.15 34.52 34.14 34.49 336700
2006-01-10 34.33 34.66 34.22 34.50 354600
2006-01-11 34.20 34.53 33.65 34.08 518100
2006-01-12 33.98 33.99 33.29 33.90 291300
2006-01-13 33.85 33.85 32.94 33.27 505400
2006-01-17 33.25 33.26 32.91 33.21 372400
2006-01-18 33.00 33.39 32.95 33.32 241800
2006-01-19 33.29 33.68 33.26 33.64 479600
2006-01-20 33.40 33.41 30.90 31.00 3727400
2006-01-23 31.01 31.75 31.01 31.50 805100
2006-01-24 31.50 31.75 31.33 31.45 599200
2006-01-25 31.45 31.91 31.14 31.15 629000
2006-01-26 30.86 31.10 30.61 30.80 939900
2006-01-27 30.80 30.98 30.68 30.83 590100
2006-01-30 30.74 30.98 29.86 30.80 568100
2006-01-31 30.82 30.92 30.46 30.60 903200
2006-02-01 30.47 30.75 30.31 30.50 704100
2006-02-02 29.75 30.42 29.54 30.23 848300
2006-02-03 30.23 30.48 30.11 30.36 682700
2006-02-06 30.34 30.48 30.25 30.40 443000
2006-02-07 30.30 30.67 30.30 30.37 404200
2006-02-08 30.00 30.15 29.56 29.98 645000
2006-02-09 30.04 30.25 29.95 30.14 499400
2006-02-10 30.05 30.40 30.00 30.12 312300
2006-02-13 30.05 30.29 29.99 30.29 284500
2006-02-14 30.44 30.49 30.10 30.39 240400
2006-02-15 30.15 30.45 30.15 30.33 246600
2006-02-16 30.43 30.63 30.15 30.30 294300
2006-02-17 30.34 30.77 30.34 30.45 374100
2006-02-21 30.33 31.13 30.33 30.90 385400
2006-02-22 30.92 31.45 30.77 31.27 387100
2006-02-23 31.26 31.28 31.00 31.13 427500
2006-02-24 31.15 31.26 30.63 30.70 299000
2006-02-27 30.65 31.00 30.59 30.80 381800
2006-02-28 30.81 31.20 30.52 31.00 463700
2006-03-01 31.05 31.25 30.74 30.85 512400
2006-03-02 30.70 30.76 30.40 30.60 444400
2006-03-03 30.20 30.39 30.10 30.31 602400
2006-03-06 30.33 31.05 30.33 30.98 534600
2006-03-07 30.98 31.03 30.57 30.80 415900
2006-03-08 30.90 31.17 30.90 31.10 1036600
2006-03-09 31.15 31.79 31.05 31.77 506800
2006-03-10 31.74 32.16 31.56 32.16 646500
2006-03-13 32.10 32.58 32.09 32.51 570800
2006-03-14 32.45 32.67 32.45 32.55 480000
2006-03-15 32.55 33.08 32.55 33.06 443900
2006-03-16 33.03 33.65 33.03 33.52 627900
2006-03-17 34.00 34.00 33.65 33.99 456100
2006-03-20 33.90 34.04 33.29 33.40 406400
2006-03-21 33.33 33.48 33.00 33.17 273700
2006-03-22 33.04 33.10 32.95 33.05 696300
2006-03-23 33.10 33.40 32.95 33.07 613900
2006-03-24 33.02 33.05 32.89 32.96 403300
2006-03-27 33.05 33.16 32.61 32.77 349800
2006-03-28 32.77 33.07 32.61 32.98 287000
2006-03-29 32.88 33.85 32.88 33.37 377400
2006-03-30 33.30 33.41 32.68 32.97 388300
2006-03-31 32.97 33.19 32.54 33.18 470500
2006-04-03 33.00 33.00 32.24 32.28 441500
2006-04-04 32.30 32.41 31.93 32.19 529700
2006-04-05 32.19 32.55 32.19 32.47 304800
2006-04-06 32.30 32.45 32.15 32.25 384700
2006-04-07 32.25 32.41 31.97 32.00 354700
2006-04-10 31.95 32.28 31.76 32.00 330700
2006-04-11 32.05 32.15 31.90 32.00 304500
2006-04-12 32.00 32.12 31.75 31.90 225300
2006-04-13 31.90 31.90 31.56 31.70 242600
2006-04-17 31.65 32.08 31.55 31.94 272600
2006-04-18 31.94 32.72 31.87 32.65 376100
2006-04-19 32.52 33.42 32.52 33.27 284400
2006-04-20 33.30 33.49 32.76 33.47 219300
2006-04-21 33.50 33.62 33.25 33.51 291000
2006-04-24 33.51 33.51 32.80 33.02 448900
2006-04-25 32.96 33.00 32.71 32.79 431900
2006-04-26 32.79 32.79 32.09 32.22 382000
2006-04-27 32.22 32.76 31.83 32.54 264200
2006-04-28 32.63 32.79 32.34 32.67 220100
2006-05-01 32.60 32.84 31.77 31.90 388300
2006-05-02 31.50 32.25 30.66 32.03 1316700
2006-05-03 32.10 32.78 31.97 32.57 532000
2006-05-04 32.56 33.37 32.41 33.19 265100
2006-05-05 33.18 33.87 33.02 33.20 264400
2006-05-08 33.00 33.50 32.90 33.38 367800
2006-05-09 33.80 34.48 33.63 33.73 771700
2006-05-10 33.74 33.84 33.51 33.55 347200
2006-05-11 33.55 33.55 32.12 32.30 540500
2006-05-12 32.10 32.26 31.40 31.90 692700
2006-05-15 31.93 32.21 31.50 32.15 565900
2006-05-16 32.23 32.49 31.92 31.94 394400
2006-05-17 31.80 31.80 31.15 31.53 464800
2006-05-18 31.70 32.47 31.50 31.50 373900
2006-05-19 31.50 32.32 30.94 32.28 1211800
2006-05-22 32.03 32.11 31.45 31.87 526700
2006-05-23 31.99 32.40 31.74 31.86 463400
2006-05-24 31.86 31.86 30.90 31.19 594900
2006-05-25 31.19 32.10 31.13 31.75 333000
2006-05-26 31.80 32.49 31.76 32.44 278000
2006-05-30 32.48 32.84 32.28 32.51 394500
2006-05-31 32.50 32.85 31.95 32.44 344300
2006-06-01 32.34 33.00 32.28 32.97 413000
2006-06-02 32.97 33.14 32.85 33.03 532400
2006-06-05 32.64 33.09 31.67 32.52 325700
2006-06-06 32.51 32.65 32.09 32.27 326600
2006-06-07 32.27 32.55 31.95 32.12 294600
2006-06-08 32.18 32.28 31.44 31.96 410300
2006-06-09 31.95 32.22 31.78 32.05 706100
2006-06-12 32.02 32.05 31.50 31.68 205200
2006-06-13 31.48 31.74 31.20 31.54 539900
2006-06-14 31.50 31.80 31.40 31.56 251400
2006-06-15 31.62 32.48 31.62 32.48 305000
2006-06-16 32.48 32.50 32.12 32.28 145900
2006-06-19 32.35 32.50 31.74 31.80 178100
2006-06-20 31.70 31.99 31.60 31.75 161600
2006-06-21 31.75 32.22 31.45 32.21 365000
2006-06-22 32.11 32.36 31.88 32.28 301600
2006-06-23 32.40 32.60 32.10 32.32 514800
2006-06-26 32.45 32.64 32.26 32.62 145900
2006-06-27 32.62 32.80 32.31 32.40 215700
2006-06-28 32.55 32.85 32.35 32.83 266600
2006-06-29 32.99 34.00 32.93 33.80 361000
2006-06-30 33.95 34.35 33.80 33.88 523500
2006-07-03 33.86 34.55 33.69 34.47 204400
2006-07-05 34.27 34.65 33.92 34.56 285100
2006-07-06 34.55 34.65 34.29 34.58 322600
2006-07-07 34.48 34.64 33.76 33.90 272100
2006-07-10 33.95 34.49 33.95 34.30 258300
2006-07-11 34.36 34.49 34.01 34.20 186300
2006-07-12 34.13 34.29 33.90 34.29 302800
2006-07-13 34.15 34.37 34.10 34.25 242100
2006-07-14 34.29 34.29 33.74 33.85 302900
2006-07-17 33.70 33.90 33.51 33.83 168000
2006-07-18 33.78 34.50 33.75 34.50 178100
2006-07-19 34.45 35.38 34.45 35.08 205200
2006-07-20 35.15 35.25 34.85 34.90 235800
2006-07-21 34.93 35.09 34.63 34.81 282800
2006-07-24 34.84 35.24 34.84 35.15 317700
2006-07-25 35.10 35.15 34.90 35.03 277400
2006-07-26 35.03 35.15 34.95 35.00 302400
2006-07-27 35.10 35.15 34.82 34.91 280300
2006-07-28 34.91 35.88 34.91 35.85 752700
2006-07-31 35.85 35.90 35.58 35.73 419200
2006-08-01 35.80 36.49 35.56 36.11 499700
2006-08-02 36.36 36.50 36.12 36.50 511900
2006-08-03 36.50 36.86 36.35 36.86 497700
2006-08-04 37.18 37.58 37.18 37.44 347300
2006-08-07 37.44 37.44 36.72 36.72 231600
2006-08-08 36.72 37.00 36.43 36.54 276200
2006-08-09 36.65 37.03 36.28 36.65 241900
2006-08-10 36.73 37.21 36.30 37.00 340100
2006-08-11 37.02 37.19 36.85 37.00 261600
2006-08-14 37.10 37.60 37.05 37.44 303200
2006-08-15 37.60 37.74 37.45 37.64 237300
2006-08-16 37.80 38.20 37.80 37.93 434100
2006-08-17 37.93 38.02 37.66 37.66 381100
2006-08-18 37.62 37.79 37.47 37.77 238100
2006-08-21 37.75 37.96 37.54 37.95 208700
2006-08-22 38.35 38.48 37.81 38.03 507200
2006-08-23 38.03 38.09 37.70 37.84 243100
2006-08-24 37.94 37.97 37.68 37.69 280000
2006-08-25 37.69 37.82 37.59 37.67 165600
2006-08-28 37.74 38.50 37.74 38.37 134800
2006-08-29 38.50 38.79 38.18 38.67 280500
2006-08-30 39.00 39.55 38.88 39.55 309600
2006-08-31 39.65 40.06 39.60 40.05 409400
2006-09-01 40.06 40.06 39.66 39.70 336900
2006-09-05 39.71 40.02 39.71 39.85 359400
2006-09-06 39.86 39.98 39.70 39.77 237400
2006-09-07 39.60 39.65 39.19 39.24 243300
2006-09-08 39.34 40.07 39.05 39.95 560400
2006-09-11 39.95 40.06 39.57 39.69 220100
2006-09-12 39.59 39.84 39.43 39.70 362400
2006-09-13 39.61 39.75 39.33 39.39 443000
2006-09-14 38.97 38.97 38.50 38.65 641800
2006-09-15 38.72 39.14 38.64 38.90 598900
2006-09-18 38.90 38.99 38.60 38.93 253400
2006-09-19 38.70 39.43 38.70 39.43 262700
2006-09-20 39.50 39.75 38.95 39.02 337700
2006-09-21 38.98 39.10 38.54 38.94 734300
2006-09-22 38.94 39.00 38.51 39.00 241900
2006-09-25 39.00 39.01 38.38 38.57 400900
2006-09-26 38.67 38.75 38.53 38.70 688300
2006-09-27 38.73 38.85 38.44 38.77 458300
2006-09-28 38.80 38.80 38.48 38.59 515100
2006-09-29 38.45 38.81 38.43 38.54 294300
2006-10-02 38.64 38.80 38.35 38.54 521000
2006-10-03 38.51 38.99 38.46 38.88 781900
2006-10-04 38.88 39.18 38.78 39.05 950300
2006-10-05 39.05 39.25 38.94 39.02 1406100
2006-10-06 39.02 39.21 38.81 38.83 336800
2006-10-09 38.50 38.50 37.28 37.65 1624200
2006-10-10 37.70 38.45 37.66 38.13 1033300
2006-10-11 37.96 38.16 37.51 37.89 675100
2006-10-12 37.89 38.56 37.85 38.54 687700
2006-10-13 38.50 38.78 38.36 38.76 584900
2006-10-16 38.86 38.86 38.64 38.85 332400
2006-10-17 38.84 38.84 38.60 38.65 330300
2006-10-18 38.70 39.00 38.55 38.81 289600
2006-10-19 38.90 38.93 38.44 38.46 417400
2006-10-20 38.47 38.65 38.12 38.60 256200
2006-10-23 38.60 38.93 38.40 38.87 203500
2006-10-24 38.72 38.92 38.66 38.91 235600
2006-10-25 38.91 39.41 38.90 39.25 279300
2006-10-26 39.29 39.95 39.25 39.83 426800
2006-10-27 40.00 40.00 38.67 39.04 490300
2006-10-30 39.06 39.32 38.73 39.00 418200
2006-10-31 39.15 39.23 38.83 38.98 422500
2006-11-01 38.99 39.04 38.66 38.75 255000
2006-11-02 38.60 38.61 37.80 38.08 768400
2006-11-03 37.95 38.08 36.80 36.94 936900
2006-11-06 36.86 37.34 36.76 37.33 1133600
2006-11-07 37.17 37.18 36.70 36.91 755000
2006-11-08 36.90 37.03 36.50 36.99 844800
2006-11-09 37.00 37.02 36.76 37.00 896200
2006-11-10 37.00 37.00 36.71 36.86 221700
2006-11-13 36.90 36.98 36.75 36.82 347600
2006-11-14 36.75 37.11 36.75 36.95 668200
2006-11-15 36.95 37.15 36.85 37.00 598000
2006-11-16 37.00 37.46 36.91 37.37 1011200
2006-11-17 37.30 37.58 37.19 37.55 329800
2006-11-20 37.75 38.75 37.75 38.53 821000
2006-11-21 38.73 40.02 38.71 39.58 991100
2006-11-22 39.50 40.02 39.46 39.54 541000
2006-11-24 39.55 39.60 39.27 39.50 170400
2006-11-27 39.32 39.32 37.36 37.56 1504600
2006-11-28 37.70 38.72 37.49 38.57 2510000
2006-11-29 38.80 39.22 38.69 38.81 1066000
2006-11-30 38.76 39.52 38.76 38.95 2001800
2006-12-01 38.85 39.23 38.77 38.93 1386100
2006-12-04 39.03 40.00 39.03 39.90 731200
2006-12-05 39.99 40.29 39.71 39.82 498700
2006-12-06 39.70 40.00 39.34 39.82 528500
2006-12-07 39.83 39.95 39.54 39.68 356000
2006-12-08 39.68 39.98 39.58 39.72 313400
2006-12-11 39.72 40.19 39.67 40.13 367400
2006-12-12 40.13 40.40 39.96 40.24 485900
2006-12-13 40.20 40.40 40.00 40.27 699100
2006-12-14 40.21 40.56 40.05 40.56 608000
2006-12-15 40.76 40.82 40.31 40.56 1386100
2006-12-18 40.55 41.00 40.52 40.84 761700
2006-12-19 40.84 40.94 40.32 40.88 1225100
2006-12-20 41.75 42.00 41.20 41.76 1826900
2006-12-21 41.89 41.89 41.16 41.28 690900
2006-12-22 41.21 41.26 40.80 40.80 360400
2006-12-26 40.95 41.58 40.95 41.45 267000
2006-12-27 41.37 41.82 41.29 41.71 827200
2006-12-28 41.31 42.06 41.05 41.94 699600
2006-12-29 42.00 42.40 41.70 42.32 885500
2007-01-03 42.32 42.37 41.70 41.89 982100
2007-01-04 42.00 42.00 41.32 41.86 747400
2007-01-05 41.86 41.89 41.21 41.34 826400
2007-01-08 41.50 41.50 41.05 41.42 701500
2007-01-09 41.65 42.10 40.91 41.95 1285300
2007-01-10 41.77 42.10 41.57 42.10 620300
2007-01-11 42.09 42.58 42.04 42.27 508900
2007-01-12 42.22 42.62 42.11 42.61 509100
2007-01-16 42.00 43.65 41.89 43.15 3438600
2007-01-17 43.10 43.68 42.99 43.26 769000
2007-01-18 43.26 43.40 42.91 43.28 949000
2007-01-19 43.28 43.35 42.93 43.18 568800
2007-01-22 43.24 43.70 42.93 43.57 1192100
2007-01-23 43.37 44.00 43.15 43.80 709300
2007-01-24 44.05 44.48 43.78 44.45 610500
2007-01-25 44.66 45.13 44.32 44.94 669300
2007-01-26 44.94 45.06 44.67 45.02 565900
2007-01-29 44.82 45.26 44.78 45.17 662700
2007-01-30 45.15 45.92 45.05 45.88 702100
2007-01-31 45.99 46.49 45.62 46.25 1037900
2007-02-01 46.40 46.64 46.17 46.50 781000
2007-02-02 46.79 47.04 46.69 47.00 891100
2007-02-05 47.04 47.21 46.97 47.12 388100
2007-02-06 47.12 47.45 47.00 47.25 948200
2007-02-07 47.25 47.70 46.99 47.70 958600
2007-02-08 47.95 47.97 47.18 47.32 921100
2007-02-09 47.04 47.34 45.61 46.66 1524700
2007-02-12 46.49 46.49 45.41 46.31 1021028
2007-02-13 46.20 46.82 45.84 46.70 865154
2007-02-14 46.60 47.18 46.45 47.02 541177
2007-02-15 46.50 46.72 46.04 46.29 2088700
2007-02-16 46.35 46.69 46.15 46.40 737600
2007-02-20 46.47 47.26 46.21 47.24 646500
2007-02-21 47.24 47.57 46.81 47.10 700500
2007-02-22 47.40 47.58 46.64 47.45 3117100
2007-02-23 47.45 47.70 47.04 47.22 967800
2007-02-26 47.83 47.84 46.37 47.09 715926
2007-02-27 47.09 47.09 45.12 45.38 1164100
2007-02-28 45.59 46.62 45.37 45.83 791700
2007-03-01 44.15 45.76 41.83 45.20 886550
2007-03-02 44.79 44.88 44.24 44.28 759500
2007-03-05 43.83 43.95 42.71 42.71 684000
2007-03-06 42.92 44.33 42.92 44.25 1199800
2007-03-07 24.98 44.36 23.98 43.32 825800
2007-03-08 43.57 44.65 43.56 44.27 637000
2007-03-09 44.53 44.76 44.22 44.76 1053800
2007-03-12 44.80 44.80 44.13 44.29 781100
2007-03-13 44.30 44.31 43.06 43.17 586200
2007-03-14 43.17 43.33 42.40 43.20 540700
2007-03-15 42.95 43.64 42.95 43.58 526800
2007-03-16 43.34 43.36 42.71 42.77 429200
2007-03-19 42.76 43.21 42.71 42.85 614400
2007-03-20 42.85 43.44 42.71 43.24 1278900
2007-03-21 43.36 43.87 42.92 43.87 489600
2007-03-22 43.62 43.93 43.49 43.80 402100
2007-03-23 44.02 44.02 43.24 43.37 623903
2007-03-26 43.36 43.37 42.68 42.80 832200
2007-03-27 42.80 42.94 42.18 42.27 669019
2007-03-28 42.22 42.53 41.89 42.13 620700
2007-03-29 42.13 42.58 41.66 41.77 666400
2007-03-30 41.87 42.28 41.63 42.13 859300
2007-04-02 42.07 42.58 41.93 42.29 687100
2007-04-03 42.50 42.89 42.42 42.45 1075100
2007-04-04 42.25 42.48 42.11 42.27 770900
2007-04-05 44.16 44.16 42.22 42.40 494900
2007-04-09 42.40 42.64 42.21 42.34 421200
2007-04-10 42.52 42.87 42.43 42.60 625100
2007-04-11 42.40 42.40 41.84 41.91 622400
2007-04-12 42.00 42.00 41.36 41.52 460197
2007-04-13 41.50 41.73 41.23 41.61 885700
2007-04-16 43.83 43.83 41.42 41.66 663828
2007-04-17 41.75 42.48 41.48 42.42 666700
2007-04-18 42.42 42.63 42.35 42.45 548200
2007-04-19 42.68 42.68 40.38 42.51 653100
2007-04-20 42.60 43.66 42.60 42.84 509240
2007-04-23 42.56 43.44 42.56 43.17 646600
2007-04-24 43.29 43.29 42.48 42.59 515900
2007-04-25 42.84 42.98 42.03 42.27 601900
2007-04-26 42.31 42.61 42.08 42.19 446700
2007-04-27 42.19 42.34 41.96 42.16 816800
2007-04-30 42.20 42.87 42.11 42.16 861713
2007-05-01 42.17 42.20 41.20 41.95 728764
2007-05-02 41.95 42.47 41.60 42.37 486400
2007-05-03 42.60 43.12 42.52 43.07 582300
2007-05-04 43.32 43.32 42.73 43.24 718600
2007-05-07 45.14 45.14 42.79 42.81 443500
2007-05-08 42.64 42.89 42.29 42.70 495377
2007-05-09 42.71 43.45 42.37 43.43 829500
2007-05-10 43.15 43.48 42.55 42.56 625000
2007-05-11 42.81 42.83 42.50 42.83 718380
2007-05-14 42.51 42.79 41.95 42.20 685300
2007-05-15 42.26 42.44 41.68 41.80 835700
2007-05-16 41.92 41.92 41.25 41.45 940000
2007-05-17 41.44 41.55 40.55 40.55 1546170
2007-05-18 40.20 40.75 40.10 40.75 10085602
2007-05-21 40.50 40.69 40.46 40.50 3268100
2007-05-22 40.57 41.36 40.52 41.16 2753724
2007-05-23 41.44 41.44 40.41 40.67 1105270
2007-05-24 40.41 40.51 38.99 39.55 2074700
2007-05-25 39.75 40.15 39.58 39.89 899500
2007-05-29 40.25 40.98 40.25 40.57 1306500
2007-05-30 40.57 41.54 40.28 41.54 1241800
2007-05-31 41.61 42.42 41.55 42.36 2771600
2007-06-01 42.40 42.40 41.69 42.03 547200
2007-06-04 41.78 42.19 41.63 42.18 773800
2007-06-05 42.20 42.27 41.74 41.85 1015300
2007-06-06 41.85 41.85 41.03 41.63 864910
2007-06-07 41.20 41.63 40.26 40.35 1360900
2007-06-08 39.35 40.00 38.59 40.00 2347600
2007-06-11 39.70 39.85 39.26 39.41 1982519
2007-06-12 38.00 39.45 37.99 38.23 2190800
2007-06-13 38.42 38.68 37.86 38.68 1826200
2007-06-14 37.99 38.41 37.61 37.73 853600
2007-06-15 38.12 38.27 37.75 38.27 914900
2007-06-18 38.23 38.23 37.24 37.35 1168500
2007-06-19 37.36 37.72 36.83 37.70 1193100
2007-06-20 37.70 37.70 36.55 36.82 1012200
2007-06-21 36.75 36.78 35.75 36.67 1768000
2007-06-22 36.67 36.67 36.03 36.26 886442
2007-06-25 36.32 36.46 35.49 35.60 2311080
2007-06-26 35.84 35.87 34.96 35.24 1109300
2007-06-27 34.99 36.23 34.90 36.20 1286600
2007-06-28 36.28 36.73 35.86 36.06 1422000
2007-06-29 36.50 36.70 36.04 36.25 1216375
2007-07-02 36.60 37.75 36.57 37.65 1570500
2007-07-03 37.93 38.19 37.49 37.61 643400
2007-07-05 38.24 38.88 38.06 38.48 1194100
2007-07-06 38.50 38.68 38.11 38.43 668586
2007-07-09 38.37 38.44 37.95 38.30 548900
2007-07-10 37.95 38.14 36.76 37.10 1499905
2007-07-11 37.08 37.10 36.51 36.78 684900
2007-07-12 36.82 37.69 36.60 37.55 783000
2007-07-13 37.56 37.81 37.28 37.75 455900
2007-07-16 37.70 38.06 37.43 37.50 690262
2007-07-17 37.60 37.67 36.94 36.94 719400
2007-07-18 36.85 37.23 36.42 36.89 775000
2007-07-19 36.97 37.43 36.58 36.92 732498
2007-07-20 36.75 36.94 35.76 36.06 834550
2007-07-23 37.82 37.82 34.76 34.88 1041500
2007-07-24 34.86 34.86 33.44 33.52 1071628
2007-07-25 33.33 34.32 33.00 33.47 1344024
2007-07-26 33.36 33.54 32.15 33.37 1484010
2007-07-27 31.75 33.19 31.40 31.51 1892700
2007-07-30 31.68 32.22 31.38 31.99 1298987
2007-07-31 32.78 33.29 32.38 32.62 1413339
2007-08-01 32.60 33.14 31.73 33.05 1506021
2007-08-02 33.70 34.44 33.40 34.24 1574800
2007-08-03 34.10 34.10 32.02 32.16 1443820
2007-08-06 32.45 33.64 31.59 33.64 996246
2007-08-07 33.50 34.86 33.07 34.35 1136400
2007-08-08 32.32 35.55 32.32 35.54 1461200
2007-08-09 33.44 36.74 26.50 36.32 1412243
2007-08-10 36.10 36.33 34.65 35.15 1345596
2007-08-13 35.46 36.39 35.16 35.92 1318900
2007-08-14 36.44 36.44 35.04 35.17 1515700
2007-08-15 34.63 34.81 33.75 33.85 1961471
2007-08-16 38.38 38.38 31.85 33.52 2583500
2007-08-17 34.39 34.63 33.65 34.00 3100200
2007-08-20 34.15 35.42 33.71 35.33 2110000
2007-08-21 35.00 36.37 34.79 36.25 1947600
2007-08-22 36.49 38.17 36.35 36.89 1780700
2007-08-23 36.85 37.48 36.79 36.95 1397200
2007-08-24 36.74 37.89 36.64 37.18 1185100
2007-08-27 36.89 37.36 36.43 36.70 999000
2007-08-28 36.53 36.91 35.59 35.63 1164800
2007-08-29 35.94 37.03 35.94 36.98 982600
2007-08-30 36.73 37.75 36.73 37.56 1386100
2007-08-31 38.01 38.49 37.52 38.08 1314000
2007-09-04 38.07 38.50 37.69 38.22 1174200
2007-09-05 37.84 38.38 37.39 37.76 891300
2007-09-06 37.82 38.29 37.24 38.08 875019
2007-09-07 37.80 38.22 37.36 37.94 1202200
2007-09-10 37.92 38.24 37.43 37.81 1158200
2007-09-11 37.80 38.76 37.80 38.70 863100
2007-09-12 38.68 39.26 38.40 38.98 1586900
2007-09-13 38.59 39.10 38.29 38.95 1330600
2007-09-14 38.48 39.53 38.08 39.46 1141700
2007-09-17 39.08 40.00 39.01 39.77 1606300
2007-09-18 40.35 40.81 39.82 40.38 2292200
2007-09-19 40.81 41.50 40.43 41.38 1998300
2007-09-20 41.40 41.67 40.88 41.09 1742700
2007-09-21 41.15 42.40 41.11 41.87 7534700
2007-09-24 42.00 43.19 41.89 42.97 2238600
2007-09-25 42.80 42.80 41.93 42.32 1547100
2007-09-26 42.46 42.52 41.74 41.96 1657800
2007-09-27 41.90 42.45 41.32 41.75 1863400
2007-09-28 41.92 42.01 41.16 41.40 2275900
2007-10-01 41.40 42.14 41.40 42.00 2054500
2007-10-02 42.20 43.29 41.80 43.27 2102300
2007-10-03 43.20 44.38 43.14 44.04 2264300
2007-10-04 43.98 44.84 41.29 44.50 2491300
2007-10-05 44.57 45.49 44.46 45.48 1609400
2007-10-08 45.24 45.53 44.74 44.89 1140300
2007-10-09 44.25 44.84 43.74 44.79 1868200
2007-10-10 44.89 45.00 43.00 44.67 1562900
2007-10-11 44.64 45.41 44.50 44.81 1023000
2007-10-12 45.00 45.33 44.76 44.90 572981
2007-10-15 45.13 45.19 43.67 43.78 927300
2007-10-16 43.79 43.79 42.78 42.89 656900
2007-10-17 43.00 43.60 41.24 42.36 991400
2007-10-18 42.25 42.75 41.48 42.20 984400
2007-10-19 41.85 42.17 40.83 40.85 691400
2007-10-22 40.75 41.39 40.28 41.10 838500
2007-10-23 41.01 41.70 41.01 41.50 958200
2007-10-24 41.23 41.31 40.60 40.99 860000
2007-10-25 41.19 41.79 40.91 41.68 803400
2007-10-26 41.90 42.81 41.89 42.77 765300
2007-10-29 43.00 43.17 42.17 42.46 516300
2007-10-30 42.30 42.66 41.92 42.35 881700
2007-10-31 42.52 43.00 42.03 42.89 930100
2007-11-01 42.66 42.71 41.30 41.34 1153100
2007-11-02 41.55 41.60 40.02 40.36 1146800
2007-11-05 39.67 40.40 39.65 39.87 811100
2007-11-06 40.42 41.00 39.85 41.00 924100
2007-11-07 41.02 41.02 39.67 39.67 1078800
2007-11-08 40.24 40.73 39.37 40.64 768500
2007-11-09 40.40 42.18 39.60 42.01 1840800
2007-11-12 41.79 43.57 41.79 42.15 1422080
2007-11-13 42.80 43.58 42.49 43.48 1794481
2007-11-14 43.58 44.22 42.69 43.05 1111098
2007-11-15 42.35 43.17 41.66 42.53 1099043
2007-11-16 42.90 43.29 41.71 43.23 1375524
2007-11-19 42.66 43.19 42.35 42.51 1161341
2007-11-20 42.72 43.17 40.38 41.06 1250048
2007-11-21 40.49 42.11 40.40 41.84 1295582
2007-11-23 41.67 43.32 41.53 43.11 369900
2007-11-26 42.68 43.00 41.55 41.55 1831925
2007-11-27 41.99 42.58 41.75 42.28 2812909
2007-11-28 42.28 44.88 42.28 44.83 2154154
2007-11-29 44.76 44.86 43.29 43.46 1733713
2007-11-30 44.22 44.60 43.17 43.60 3288396
2007-12-03 44.12 44.12 43.02 43.33 980396
2007-12-04 43.33 43.74 42.35 42.50 1216413
2007-12-05 43.33 43.82 42.28 43.77 1464400
2007-12-06 43.65 45.91 43.26 45.75 1253700
2007-12-07 45.31 46.52 45.31 45.69 1052948
2007-12-10 45.90 46.60 45.31 46.50 813204
2007-12-11 46.81 47.49 44.74 44.84 1167616
2007-12-12 46.59 46.59 44.80 45.04 1160300
2007-12-13 45.03 45.44 44.06 45.26 1094209
2007-12-14 45.07 45.33 43.62 43.68 1165000
2007-12-17 43.30 43.50 42.42 42.42 1303400
2007-12-18 42.42 43.39 41.57 42.45 1566001
2007-12-19 42.10 42.91 41.65 42.08 1208791
2007-12-20 42.30 42.87 41.50 42.10 1300766
2007-12-21 42.37 43.19 42.11 43.15 1297732
2007-12-24 42.85 44.98 42.85 44.97 211477
2007-12-26 43.80 45.02 43.65 44.54 702700
2007-12-27 44.47 45.51 44.02 44.53 979122
2007-12-28 44.56 45.03 43.28 43.95 1160705
2007-12-31 43.52 45.29 42.50 45.25 963780
2008-01-02 45.39 45.52 44.24 44.34 1041515
2008-01-03 44.76 45.17 43.07 43.11 924453
2008-01-04 42.88 42.94 40.76 41.12 1817350
2008-01-07 41.75 41.92 40.76 41.82 1244312
2008-01-08 41.82 42.98 40.95 41.03 2156226
2008-01-09 41.39 41.96 39.76 41.75 1446021
2008-01-10 41.65 43.70 41.22 43.20 1501469
2008-01-11 42.63 43.96 41.62 42.58 912200
2008-01-14 43.12 43.42 41.30 42.43 871507
2008-01-15 42.04 42.50 41.13 41.42 1091594
2008-01-16 41.43 42.65 40.54 42.00 1395634
2008-01-17 42.10 42.77 41.39 41.62 1430700
2008-01-18 41.63 42.13 39.27 39.97 1994082
2008-01-22 39.01 41.86 39.00 41.54 1481761
2008-01-23 40.68 44.82 40.59 44.62 1919423
2008-01-24 44.99 45.24 42.70 43.99 1299266
2008-01-25 44.45 44.99 43.34 44.01 1299210
2008-01-28 43.75 45.15 43.49 45.15 1385239
2008-01-29 43.70 44.00 43.23 43.45 2082183
2008-01-30 43.30 44.59 42.72 42.93 1759957
2008-01-31 43.12 44.57 42.27 44.04 1461908
2008-02-01 44.40 45.36 43.50 44.95 1269212
2008-02-04 45.42 45.42 44.02 44.52 1427507
2008-02-05 43.95 44.41 42.94 43.05 1427152
2008-02-06 43.06 43.24 41.36 41.45 1305852
2008-02-07 41.78 42.67 40.75 42.60 1182800
2008-02-08 42.21 42.89 40.71 41.41 774196
2008-02-11 41.50 41.50 40.17 40.53 867515
2008-02-12 40.70 41.50 40.43 41.24 795751
2008-02-13 41.75 42.16 40.73 41.69 914212
2008-02-14 41.74 42.45 41.21 41.30 1038146
2008-02-15 41.21 42.97 41.21 42.89 1195804
2008-02-19 43.37 43.63 42.00 42.10 1338121
2008-02-20 42.30 42.71 41.46 42.50 1160854
2008-02-21 42.78 43.11 41.62 41.75 914573
2008-02-22 41.80 42.95 41.13 42.95 906494
2008-02-25 42.86 43.44 42.38 43.44 1430524
2008-02-26 42.94 44.00 42.54 43.42 1145101
2008-02-27 43.60 43.72 42.59 42.92 1022778
2008-02-28 42.70 42.99 42.30 42.45 970951
2008-02-29 42.30 42.34 41.48 41.82 1582815
2008-03-03 41.99 42.49 41.19 42.47 1489928
2008-03-04 41.54 42.00 41.08 41.47 1299371
2008-03-05 41.68 42.09 41.32 41.75 819339
2008-03-06 41.72 41.72 40.30 40.50 1158351
2008-03-07 40.22 41.18 39.50 40.99 1901440
2008-03-10 40.82 42.03 40.71 40.96 2015930
2008-03-11 42.05 43.52 41.67 43.32 2508839
2008-03-12 43.02 44.71 43.02 43.29 2020072
2008-03-13 43.02 43.41 41.77 42.99 1656071
2008-03-14 43.39 43.90 41.83 42.80 1478052
2008-03-17 41.95 43.56 41.65 43.12 1251792
2008-03-18 43.11 44.83 42.98 44.80 2399301
2008-03-19 44.76 45.75 44.46 45.01 1887368
2008-03-20 43.49 46.24 43.49 46.10 1863371
2008-03-24 46.42 48.09 46.28 46.80 2375857
2008-03-25 46.89 47.77 46.45 46.68 2789296
2008-03-26 46.49 46.65 45.73 45.89 2607977
2008-03-27 46.25 46.40 44.93 45.07 2972389
2008-03-28 45.16 45.74 44.42 44.63 1820517
2008-03-31 44.37 45.99 44.37 44.91 1610703
2008-04-01 45.43 47.50 45.31 47.46 2021137
2008-04-02 47.13 47.50 46.64 47.44 2237219
2008-04-03 47.31 48.35 47.10 48.35 1601953
2008-04-04 48.39 48.41 47.31 47.61 1396889
2008-04-07 48.19 48.19 46.95 47.72 1006085
2008-04-08 47.72 48.05 47.11 47.40 1470059
2008-04-09 47.57 47.65 46.57 47.00 964509
2008-04-10 45.57 47.19 45.55 46.06 1313768
2008-04-11 45.41 45.81 45.27 45.44 1313254
2008-04-14 45.08 46.28 45.08 45.52 966978
2008-04-15 46.01 46.03 45.50 45.92 655172
2008-04-16 46.31 47.18 46.01 47.04 1185388
2008-04-17 47.00 48.25 46.90 48.23 748260
2008-04-18 48.72 48.72 47.40 47.67 1755986
2008-04-21 47.48 48.03 47.19 47.42 1310488
2008-04-22 47.25 47.75 47.05 47.52 718784
2008-04-23 47.90 48.83 47.66 48.83 1034795
2008-04-24 48.81 50.02 48.41 49.99 2027497
2008-04-25 49.94 50.28 49.34 50.11 1173704
2008-04-28 49.93 50.30 49.51 50.02 1601237
2008-04-29 49.75 50.02 48.86 49.08 1466163
2008-04-30 49.02 49.79 48.56 48.56 995829
2008-05-01 48.56 49.65 48.49 49.65 1226936
2008-05-02 50.01 50.39 48.38 48.50 1421240
2008-05-05 48.61 48.62 47.88 48.22 914034
2008-05-06 48.00 48.70 47.56 48.70 1030348
2008-05-07 48.60 48.77 46.50 46.58 1259051
2008-05-08 46.55 47.20 46.29 46.62 1352121
2008-05-09 46.33 47.22 46.33 46.73 736758
2008-05-12 47.00 47.75 46.71 47.68 1018481
2008-05-13 47.75 48.00 47.03 47.66 887614
2008-05-14 47.90 48.02 47.58 47.88 662735
2008-05-15 48.07 48.62 47.69 48.44 615478
2008-05-16 47.72 48.20 47.59 48.15 1157070
2008-05-19 48.35 48.65 47.85 48.27 634919
2008-05-20 48.09 48.42 47.14 47.40 905653
2008-05-21 47.44 47.58 46.26 46.26 1096087
2008-05-22 46.20 46.36 45.68 46.13 951869
2008-05-23 45.79 46.82 45.58 46.24 802607
2008-05-27 46.28 47.07 46.24 47.04 531486
2008-05-28 47.06 47.21 46.69 47.13 546186
2008-05-29 47.22 47.45 46.80 47.24 1307772
2008-05-30 47.31 47.76 46.81 47.66 1271047
2008-06-02 47.01 47.50 46.54 47.10 1209286
2008-06-03 47.35 47.70 46.79 47.25 977045
2008-06-04 46.97 48.17 46.60 47.73 906266
2008-06-05 48.04 48.94 47.67 48.94 672922
2008-06-06 48.75 48.78 46.68 46.74 875853
2008-06-09 46.75 47.26 46.05 46.05 832860
2008-06-10 45.69 46.37 45.06 46.23 928169
2008-06-11 46.10 46.21 44.87 45.08 759298
2008-06-12 45.50 46.04 44.75 45.39 813572
2008-06-13 45.97 46.23 44.40 46.23 1114564
2008-06-16 46.17 47.21 45.68 47.01 531877
2008-06-17 47.31 47.33 44.60 44.71 777230
2008-06-18 44.39 44.50 43.44 43.44 1049540
2008-06-19 43.44 45.04 43.20 45.04 970657
2008-06-20 44.49 44.78 43.46 43.56 875064
2008-06-23 43.84 44.29 42.83 42.89 1158354
2008-06-24 42.77 43.43 42.33 42.88 1009467
2008-06-25 43.20 43.75 42.52 43.19 1501739
2008-06-26 42.96 43.17 41.75 41.90 1296601
2008-06-27 41.91 42.41 41.79 41.98 1994355
2008-06-30 42.11 43.25 41.32 42.57 1398918
2008-07-01 42.14 42.70 41.86 42.47 1624011
2008-07-02 42.58 42.83 41.51 41.75 1121020
2008-07-03 42.28 42.28 41.14 41.62 430420
2008-07-07 41.73 41.93 40.64 40.69 1451428
2008-07-08 40.78 47.99 40.41 43.07 2226071
2008-07-09 43.06 43.37 39.95 40.02 1697471
2008-07-10 40.11 42.16 39.97 41.31 1323362
2008-07-11 40.92 43.00 40.42 42.00 1287427
2008-07-14 42.43 42.83 40.17 40.55 1415030
2008-07-15 40.11 41.40 39.43 39.91 1982981
2008-07-16 40.00 41.39 38.84 40.96 3689553
2008-07-17 41.02 42.30 40.18 41.68 1958988
2008-07-18 41.51 43.73 41.08 43.35 2244860
2008-07-21 43.43 44.60 42.85 44.59 1674858
2008-07-22 44.08 46.87 43.61 46.67 1948986
2008-07-23 46.49 47.27 45.60 46.65 1916851
2008-07-24 46.79 46.79 43.59 43.97 1574415
2008-07-25 44.30 45.88 44.03 45.08 1387895
2008-07-28 45.08 45.46 43.83 44.34 1459014
2008-07-29 44.26 45.52 43.49 45.12 2431917
2008-07-30 45.04 45.58 43.66 44.94 1788447
2008-07-31 44.35 45.37 44.03 44.86 930831
2008-08-01 44.92 45.90 43.74 45.54 1245254
2008-08-04 45.07 45.46 43.99 44.07 1196676
2008-08-05 44.56 47.26 44.13 46.48 1605430
2008-08-06 45.81 47.26 45.81 46.03 1366148
2008-08-07 45.68 45.98 44.87 45.32 2011369
2008-08-08 45.17 47.54 44.66 47.24 1758910
2008-08-11 46.80 48.23 46.31 48.01 1644434
2008-08-12 46.15 46.50 45.01 45.62 2936654
2008-08-13 45.03 45.95 44.62 45.50 1897209
2008-08-14 44.56 46.17 44.53 46.17 923607
2008-08-15 45.35 46.58 45.19 45.70 863202
2008-08-18 45.13 46.51 44.44 45.25 1110439
2008-08-19 44.38 44.95 43.44 43.97 1330310
2008-08-20 44.15 44.51 43.03 44.06 1182290
2008-08-21 43.00 44.03 43.00 43.32 908516
2008-08-22 44.20 45.08 43.39 44.79 1323846
2008-08-25 44.43 44.51 43.36 43.36 880450
2008-08-26 43.36 44.14 43.00 44.13 875793
2008-08-27 44.54 44.82 44.05 44.76 1033295
2008-08-28 45.25 46.17 43.00 46.00 1196243
2008-08-29 45.55 46.00 45.21 45.42 1115809
2008-09-02 46.05 46.35 44.76 45.19 1019239
2008-09-03 45.10 45.68 44.72 45.65 1165786
2008-09-04 45.11 45.43 43.83 43.87 1487108
2008-09-05 43.58 43.91 43.05 43.64 1581222
2008-09-08 45.56 45.74 43.86 44.80 2047890
2008-09-09 44.68 44.96 42.82 43.33 1917942
2008-09-10 43.80 44.41 42.74 44.22 1386098
2008-09-11 43.44 44.56 42.81 44.34 1029998
2008-09-12 43.77 45.50 43.62 45.48 986002
2008-09-15 44.34 45.75 43.40 43.40 2567869
2008-09-16 42.98 45.82 42.87 45.36 3924928
2008-09-17 44.37 45.58 43.54 43.64 2642860
2008-09-18 43.97 50.02 43.30 50.02 3535307
2008-09-19 50.91 52.00 46.64 51.26 3328297
2008-09-22 50.23 50.99 45.58 46.04 2250199
2008-09-23 46.26 47.97 46.17 46.55 1497573
2008-09-24 46.51 46.94 45.70 46.40 1059072
2008-09-25 47.01 47.69 45.86 47.06 1429366
2008-09-26 45.00 48.83 45.00 48.78 1122941
2008-09-29 47.60 48.71 44.56 45.92 1694241
2008-09-30 47.58 50.67 46.01 49.42 2199776
2008-10-01 49.05 49.60 47.74 48.92 949596
2008-10-02 48.28 49.31 46.88 47.36 1374763
2008-10-03 48.59 49.36 44.44 44.44 1656383
2008-10-06 43.78 43.78 40.00 42.03 2191133
2008-10-07 42.49 42.86 39.42 39.75 3149809
2008-10-08 38.54 41.00 37.21 39.00 3091424
2008-10-09 39.11 41.25 33.30 34.15 3793903
2008-10-10 31.88 37.20 31.24 37.20 6455657
2008-10-13 37.81 41.44 36.74 40.93 2654612
2008-10-14 43.10 43.32 36.15 39.51 2712238
2008-10-15 39.48 39.65 32.58 34.40 2415133
2008-10-16 34.66 38.37 33.32 37.20 3409939
2008-10-17 36.57 37.79 35.28 36.14 2157071
2008-10-20 37.15 37.80 35.20 37.70 1865524
2008-10-21 37.24 38.65 36.99 37.63 1837818
2008-10-22 37.43 37.43 33.98 34.78 3157190
2008-10-23 34.78 36.40 31.74 34.62 2991351
2008-10-24 32.24 33.61 31.12 32.00 2227427
2008-10-27 32.22 33.61 30.37 30.62 2322799
2008-10-28 31.42 34.49 30.21 34.05 3973152
2008-10-29 33.44 35.18 32.37 33.56 2650495
2008-10-30 34.64 35.00 33.11 34.88 1922552
2008-10-31 35.07 36.13 33.34 36.06 2889281
2008-11-03 35.82 35.99 32.81 32.93 1740161
2008-11-04 33.10 34.45 32.78 33.69 2609472
2008-11-05 32.06 32.06 28.89 30.07 4591818
2008-11-06 29.35 30.39 28.34 29.04 2261105
2008-11-07 29.10 31.18 28.17 30.38 2292887
2008-11-10 30.58 30.58 25.03 25.65 3276612
2008-11-11 25.08 25.49 21.75 22.45 7552110
2008-11-12 22.19 23.79 21.78 22.24 6298042
2008-11-13 22.69 26.54 21.64 26.02 5284836
2008-11-14 27.00 27.00 23.55 23.96 3960738
2008-11-17 23.91 24.32 22.20 23.57 4464377
2008-11-18 21.74 24.05 21.53 23.09 6101459
2008-11-19 22.96 22.96 19.40 20.00 4635117
2008-11-20 19.25 21.48 18.24 19.09 4681354
2008-11-21 19.45 21.05 17.31 20.02 6689354
2008-11-24 19.73 22.97 18.57 22.63 7235356
2008-11-25 23.53 23.75 20.09 22.11 5095233
2008-11-26 21.92 23.34 21.00 23.08 3750765
2008-11-28 22.76 23.26 22.09 22.98 1999470
2008-12-01 21.96 22.08 17.97 18.37 4759505
2008-12-02 19.27 22.11 18.50 21.91 5514962
2008-12-03 21.57 23.07 20.58 22.89 4848988
2008-12-04 22.06 23.47 20.99 21.27 5180786
2008-12-05 21.26 23.90 20.99 23.71 5038760
2008-12-08 24.26 27.69 23.90 27.69 5611687
2008-12-09 27.25 27.80 25.15 25.58 5936785
2008-12-10 25.78 29.38 25.78 28.94 3420219
2008-12-11 28.35 28.64 23.56 24.12 6075364
2008-12-12 23.68 27.15 23.02 27.15 6069872
2008-12-15 27.80 27.80 25.04 26.05 3410795
2008-12-16 27.24 29.91 26.19 29.91 6047644
2008-12-17 28.50 31.11 27.22 30.10 4145007
2008-12-18 30.76 31.49 27.54 27.96 3519322
2008-12-19 28.66 30.35 28.21 30.01 3372565
2008-12-22 29.71 30.53 27.35 27.48 3337760
2008-12-23 29.27 31.09 28.60 29.88 2888071
2008-12-24 30.20 30.79 29.71 30.75 866176
2008-12-26 30.83 31.81 30.13 31.51 977968
2008-12-29 31.60 32.30 30.02 30.35 2225906
2008-12-30 30.69 32.19 30.14 32.19 2517553
2008-12-31 32.06 33.77 31.69 33.57 2492025
2009-01-02 33.49 33.49 31.87 31.91 2038818
2009-01-05 30.57 32.01 30.00 31.05 2725679
2009-01-06 31.56 32.18 30.44 31.53 4789793
2009-01-07 30.82 31.53 28.92 29.37 3061789
2009-01-08 29.27 29.27 27.87 28.56 4298438
2009-01-09 28.34 28.54 26.84 27.22 3198746
2009-01-12 27.19 27.62 25.81 26.09 3141787
2009-01-13 25.50 27.50 25.50 27.17 2474627
2009-01-14 26.41 27.23 25.75 26.02 3204964
2009-01-15 26.23 28.25 24.87 27.20 3543774
2009-01-16 27.79 29.45 27.11 29.45 3975142
2009-01-20 28.44 28.99 25.45 25.66 5101168
2009-01-21 26.09 29.06 25.61 28.96 3931404
2009-01-22 28.20 29.86 27.06 28.11 4682990
2009-01-23 27.87 28.67 26.93 28.37 3533510
2009-01-26 28.43 29.69 27.88 28.92 2519703
2009-01-27 29.85 30.00 28.84 29.78 2763022
2009-01-28 30.38 31.75 29.76 31.65 5642569
2009-01-29 31.16 31.34 28.59 28.76 4575022
2009-01-30 29.09 29.40 27.29 27.87 4326476
2009-02-02 27.50 29.33 27.12 29.14 3313748
2009-02-03 29.49 29.49 28.21 28.67 3585416
2009-02-04 29.08 29.55 27.45 27.74 2785990
2009-02-05 27.26 28.39 26.41 27.35 3657992
2009-02-06 27.48 29.68 27.05 29.53 2973318
2009-02-09 29.29 29.84 28.76 29.67 1681747
2009-02-10 29.48 29.58 26.48 26.62 4545315
2009-02-11 26.64 27.22 25.29 26.16 4175879
2009-02-12 25.75 25.75 22.51 24.80 6088081
2009-02-13 24.60 24.90 23.00 23.84 3755678
2009-02-17 22.39 23.80 21.80 22.21 4576200
2009-02-18 22.85 23.29 22.17 23.16 3686300
2009-02-19 23.37 23.68 21.67 21.93 3421175
2009-02-20 21.38 23.95 20.50 23.76 6489640
2009-02-23 24.04 24.59 21.95 22.14 5598711
2009-02-24 22.34 24.39 22.14 24.27 4880756
2009-02-25 25.19 25.36 23.96 24.17 10562161
2009-02-26 24.40 24.59 21.88 22.07 7196863
2009-02-27 21.41 22.06 20.75 21.57 5749656
2009-03-02 21.40 21.49 20.11 20.32 6125679
2009-03-03 21.05 22.47 20.48 22.03 32920307
2009-03-04 22.08 23.38 21.76 22.75 6860545
2009-03-05 21.91 22.59 20.99 21.20 6026767
2009-03-06 21.57 21.97 19.13 20.41 7197165
2009-03-09 20.02 22.30 19.77 22.17 6411649
2009-03-10 22.89 25.09 22.72 24.82 9447513
2009-03-11 25.16 25.16 23.62 24.15 5635635
2009-03-12 24.39 26.18 23.46 25.95 5829510
2009-03-13 26.14 26.28 24.37 25.69 4137527
2009-03-16 25.36 25.36 22.67 22.78 5142748
2009-03-17 22.57 24.57 21.88 24.47 5286922
2009-03-18 23.97 25.60 23.40 25.51 4492044
2009-03-19 26.16 26.30 23.32 23.45 4622311
2009-03-20 23.41 23.69 21.87 21.95 5430628
2009-03-23 24.75 25.77 22.59 25.69 6489047
2009-03-24 25.01 25.39 23.25 23.50 4968524
2009-03-25 23.51 24.40 21.78 23.84 4624729
2009-03-26 24.16 24.47 22.86 23.71 4614093
2009-03-27 23.67 23.87 23.03 23.19 3208553
2009-03-30 22.16 22.58 21.26 21.44 5451150
2009-03-31 22.07 23.03 21.45 22.61 6662209
2009-04-01 22.44 23.00 21.66 21.98 5722976
2009-04-02 22.68 24.57 22.37 23.95 7283263
2009-04-03 24.36 26.10 23.21 26.04 5496752
2009-04-06 25.54 26.10 24.67 25.42 4534753
2009-04-07 24.30 24.89 23.90 23.90 24203491
2009-04-08 23.93 24.41 22.77 24.25 9391357
2009-04-09 24.90 27.00 24.20 26.92 8594426
2009-04-13 26.27 27.92 25.79 27.49 5620656
2009-04-14 27.48 27.49 25.55 25.77 7507390
2009-04-15 25.02 27.66 24.98 27.41 6228265
2009-04-16 27.37 29.64 26.17 28.62 6255334
2009-04-17 28.17 29.02 27.16 28.19 5392895
2009-04-20 26.94 27.56 25.01 25.18 6078357
2009-04-21 24.77 27.99 24.47 27.68 7936482
2009-04-22 26.91 28.08 26.33 26.77 6746639
2009-04-23 26.70 28.17 26.17 28.04 4859341
2009-04-24 28.49 29.80 27.56 29.11 5717129
2009-04-27 28.39 29.22 27.19 27.82 4545668
2009-04-28 27.46 28.61 27.21 27.78 3997239
2009-04-29 27.97 29.29 27.84 28.88 4479528
2009-04-30 29.03 29.64 28.27 28.64 3929623
2009-05-01 28.25 28.99 27.71 27.98 3592841
2009-05-04 28.68 30.15 27.63 29.98 5731154
2009-05-05 29.70 30.07 28.45 28.76 3399506
2009-05-06 28.84 29.72 27.93 28.71 5065797
2009-05-07 29.33 29.33 27.12 27.88 5466135
2009-05-08 28.74 30.22 27.88 30.22 5150207
2009-05-11 29.42 29.71 28.78 28.87 3911097
2009-05-12 29.13 29.70 27.65 28.35 3872775
2009-05-13 27.89 28.43 27.13 27.36 5064681
2009-05-14 27.27 28.79 26.81 28.42 4386013
2009-05-15 28.11 28.42 26.63 27.01 3763077
2009-05-18 27.70 29.37 27.39 29.26 4699802
2009-05-19 29.14 29.47 28.17 28.46 2957903
2009-05-20 28.94 29.61 27.51 27.61 3651676
2009-05-21 27.20 28.12 26.90 27.99 3005707
2009-05-22 28.46 28.60 27.73 27.87 2086274
2009-05-26 27.35 29.85 27.33 29.70 3705109
2009-05-27 29.80 29.99 28.80 29.05 4786573
2009-05-28 29.54 29.97 28.64 29.85 3122422
2009-05-29 30.15 30.38 29.20 30.36 3433183
2009-06-01 30.82 32.40 30.49 31.40 5154234
2009-06-02 31.37 31.43 30.16 30.29 2933437
2009-06-03 30.00 30.89 29.90 30.83 2885400
2009-06-04 31.00 32.17 30.70 32.16 3694651
2009-06-05 32.05 32.08 30.73 31.08 3979868
2009-06-08 30.97 31.53 30.61 31.15 2593728
2009-06-09 31.36 31.43 30.63 30.65 2384971
2009-06-10 31.25 31.25 29.56 30.24 3052167
2009-06-11 29.96 30.45 29.34 29.49 2293200
2009-06-12 29.58 30.35 29.15 30.25 2335170
2009-06-15 29.89 29.93 28.18 28.57 3002922
2009-06-16 28.78 29.09 27.85 28.43 2241267
2009-06-17 28.34 28.80 27.61 27.94 2348045
2009-06-18 28.00 28.70 27.86 28.12 2620995
2009-06-19 28.49 29.14 28.27 29.08 3511105
2009-06-22 28.55 28.96 27.23 27.38 3308981
2009-06-23 27.64 27.92 27.21 27.46 2238567
2009-06-24 27.56 28.85 27.51 28.45 2581473
2009-06-25 28.09 28.92 27.94 28.87 2061345
2009-06-26 28.80 29.40 28.57 29.24 2544635
2009-06-29 29.33 29.69 28.83 29.51 1837066
2009-06-30 29.58 29.98 29.27 29.86 2378648
2009-07-01 29.90 30.50 29.76 30.38 2014508
2009-07-02 30.06 30.20 28.30 28.30 3651091
2009-07-06 27.90 29.48 27.90 29.40 3193677
2009-07-07 29.93 30.10 28.57 28.68 3372454
2009-07-08 29.14 29.36 28.13 28.67 3544606
2009-07-09 29.03 29.15 28.13 28.20 2349678
2009-07-10 28.08 28.40 27.41 27.97 2210887
2009-07-13 28.26 29.37 27.91 29.32 3502104
2009-07-14 29.15 29.69 28.81 29.56 1788168
2009-07-15 29.95 31.00 29.60 30.61 3123642
2009-07-16 30.28 31.30 30.05 31.03 2023567
2009-07-17 30.98 31.06 30.39 30.81 2147308
2009-07-20 30.94 31.90 30.94 31.86 2049216
2009-07-21 31.86 32.26 31.37 32.10 2047481
2009-07-22 31.73 32.26 31.50 31.66 2295938
2009-07-23 31.78 33.10 31.60 32.81 3260005
2009-07-24 32.35 33.26 32.15 33.05 1509614
2009-07-27 33.19 33.66 32.75 33.42 1633690
2009-07-28 33.17 33.57 32.78 33.34 2160403
2009-07-29 33.17 33.48 32.64 32.77 2101400
2009-07-30 33.72 36.05 33.60 35.50 5390012
2009-07-31 34.81 35.50 34.59 35.30 3223788
2009-08-03 35.90 36.13 34.80 35.25 2951043
2009-08-04 34.86 36.93 34.78 36.65 3847415
2009-08-05 36.64 37.98 36.22 37.82 3370880
2009-08-06 37.83 38.99 37.21 37.27 2995820
2009-08-07 37.65 39.29 37.45 38.54 3290062
2009-08-10 38.38 38.67 37.60 38.23 2859985
2009-08-11 38.10 38.24 36.65 37.52 2502174
2009-08-12 37.72 38.37 37.31 37.71 2158354
2009-08-13 38.04 38.25 37.35 37.63 1784600
2009-08-14 37.59 38.36 36.91 38.35 3019507
2009-08-17 37.22 37.32 36.55 36.78 3740694
2009-08-18 36.73 37.60 36.55 37.42 2791032
2009-08-19 37.12 37.17 36.50 37.10 2511799
2009-08-20 37.27 38.59 37.04 38.43 2941475
2009-08-21 38.55 39.85 38.55 39.01 3077632
2009-08-24 39.08 39.52 38.45 38.64 2819265
2009-08-25 38.98 39.45 38.60 39.02 2043944
2009-08-26 38.83 38.95 38.13 38.53 2511197
2009-08-27 38.52 39.16 37.81 39.10 1612872
2009-08-28 39.29 39.72 38.79 39.64 2390181
2009-08-31 39.09 39.48 38.73 39.21 2100258
2009-09-01 39.02 39.02 36.29 36.30 5807654
2009-09-02 36.16 36.58 35.91 36.21 2954920
2009-09-03 36.49 36.80 35.87 36.61 2202234
2009-09-04 36.64 37.05 35.95 37.01 2025501
2009-09-08 37.16 38.13 37.07 38.10 2823122
2009-09-09 37.48 38.10 37.25 37.82 2976844
2009-09-10 37.73 37.89 37.04 37.72 2277906
2009-09-11 37.83 37.98 37.07 37.50 2267679
2009-09-14 37.33 38.17 36.86 38.08 2605277
2009-09-15 38.23 38.58 37.23 38.29 3812691
2009-09-16 38.34 39.00 38.11 38.91 3496570
2009-09-17 38.87 39.89 38.10 38.56 2404901
2009-09-18 38.87 39.26 38.18 38.94 3054827
2009-09-21 38.59 39.15 38.14 38.76 2398120
2009-09-22 39.04 39.84 38.88 39.83 2530975
2009-09-23 39.77 40.23 39.12 39.14 3662020
2009-09-24 39.38 39.71 37.81 38.30 3595751
2009-09-25 38.03 38.79 37.49 38.21 2581920
2009-09-28 38.58 40.00 38.35 39.97 2700263
2009-09-29 39.91 40.18 38.89 38.98 2035137
2009-09-30 39.21 39.40 38.17 38.50 2698031
2009-10-01 38.56 38.61 37.35 37.39 3308617
2009-10-02 37.00 37.78 36.19 37.06 2617840
2009-10-05 37.34 38.34 37.09 38.08 2021171
2009-10-06 38.38 39.04 37.40 37.79 2267257
2009-10-07 37.47 38.01 37.25 37.91 1371880
2009-10-08 38.00 38.72 38.00 38.38 1676330
2009-10-09 38.37 38.96 38.01 38.91 1264611
2009-10-12 39.27 39.27 38.70 38.96 873391
2009-10-13 38.74 39.57 38.37 39.38 2305207
2009-10-14 39.92 41.13 39.86 40.93 3041652
2009-10-15 40.68 41.14 40.51 40.78 1985238
2009-10-16 40.34 40.55 39.59 40.18 2246275
2009-10-19 40.16 40.98 40.16 40.67 1900123
2009-10-20 40.57 40.57 39.79 39.93 2278716
2009-10-21 39.74 40.46 39.19 39.40 2143166
2009-10-22 39.42 40.62 38.86 40.57 1845858
2009-10-23 40.54 40.74 39.91 40.07 1777193
2009-10-26 40.35 41.06 40.12 40.22 1710980
2009-10-27 40.22 40.65 39.83 40.03 1710232
2009-10-28 39.95 40.40 38.96 39.01 2882082
2009-10-29 39.65 41.04 39.16 40.83 2787036
2009-10-30 40.48 41.06 39.67 40.13 4066024
2009-11-02 40.41 41.46 39.44 40.50 3005639
2009-11-03 40.02 40.99 40.02 40.73 2574906
2009-11-04 41.00 41.10 38.99 39.07 3450652
2009-11-05 39.49 39.95 38.89 39.87 3719353
2009-11-06 39.40 39.76 38.87 39.13 1991803
2009-11-09 39.60 41.03 39.43 40.95 2328212
2009-11-10 40.80 40.88 39.99 40.30 1903223
2009-11-11 40.66 41.15 40.15 40.88 2051451
2009-11-12 40.62 41.15 40.38 40.43 2096076
2009-11-13 40.61 40.99 40.41 40.83 1384697
2009-11-16 41.74 42.77 41.26 42.34 2878581
2009-11-17 42.29 42.65 41.75 41.82 2196642
2009-11-18 41.87 42.58 41.56 42.52 1627138
2009-11-19 42.02 42.29 41.43 41.79 1743577
2009-11-20 41.64 42.18 41.60 41.74 1424952
2009-11-23 42.29 42.82 41.65 42.03 1517341
2009-11-24 41.99 42.22 41.62 41.87 1370989
2009-11-25 41.93 42.50 41.81 42.30 869526
2009-11-27 41.05 41.76 40.88 41.00 1041760
2009-11-30 41.07 43.24 40.75 42.93 3510443
2009-12-01 43.15 43.50 42.78 43.30 1846521
2009-12-02 43.48 43.82 43.15 43.37 2299377
2009-12-03 42.96 44.21 42.79 42.99 1912279
2009-12-04 43.59 44.89 43.59 44.71 2577787
2009-12-07 44.55 44.91 43.56 43.91 1980878
2009-12-08 43.48 44.66 43.48 44.04 1547796
2009-12-09 44.15 44.31 43.65 43.77 1258513
2009-12-10 44.17 44.26 43.41 43.77 1160596
2009-12-11 43.81 43.97 43.26 43.86 1473677
2009-12-14 43.45 43.64 42.43 43.49 2296588
2009-12-15 43.49 43.70 42.81 42.96 1649603
2009-12-16 43.19 43.83 43.19 43.40 1749134
2009-12-17 43.17 43.29 42.64 43.01 1278523
2009-12-18 43.28 43.49 42.09 42.85 2047256
2009-12-21 42.86 43.20 42.73 43.05 1285277
2009-12-22 43.19 43.34 43.04 43.18 1137117
2009-12-23 43.32 43.93 43.03 43.49 1067955
2009-12-24 43.89 44.17 43.67 44.14 410901
2009-12-28 44.14 44.79 44.09 44.20 898480
2009-12-29 44.33 44.52 43.47 43.75 1007144
2009-12-30 43.73 44.25 43.43 44.25 851567
2009-12-31 44.37 44.71 43.72 43.74 1341565
2010-01-04 44.20 44.62 43.06 43.35 1196820
2010-01-05 43.25 43.65 42.73 43.56 1444590
2010-01-06 43.56 43.83 42.83 43.07 1980489
2010-01-07 42.94 43.70 42.56 43.55 2772795
2010-01-08 43.26 43.45 42.61 43.07 1655945
2010-01-11 43.15 44.07 43.15 43.94 1407495
2010-01-12 43.70 43.97 43.24 43.66 1634465
2010-01-13 43.98 45.02 43.79 44.91 1847707
2010-01-14 44.79 45.36 44.35 44.76 1279932
2010-01-15 44.69 44.91 44.46 44.67 1258890
2010-01-19 44.83 45.45 44.63 45.33 1555780
2010-01-20 45.04 45.14 44.19 44.56 1583185
2010-01-21 44.67 44.85 43.48 43.56 1829477
2010-01-22 43.43 44.02 42.63 42.75 2003335
2010-01-25 42.95 43.10 42.05 42.64 2140949
2010-01-26 42.31 43.15 42.00 42.45 1561792
2010-01-27 42.30 43.11 41.86 43.08 1772490
2010-01-28 43.23 43.39 42.17 42.70 1499639
2010-01-29 43.03 43.31 41.88 42.20 1974914
2010-02-01 42.42 42.78 42.15 42.76 1228350
2010-02-02 42.72 43.48 42.21 43.40 1530203
2010-02-03 43.13 43.19 42.63 42.72 1211794
2010-02-04 42.39 42.45 40.87 40.95 2598876
2010-02-05 41.01 42.09 40.56 42.07 2578784
2010-02-08 42.00 42.32 41.15 41.21 1521204
2010-02-09 41.60 41.70 40.79 41.08 1383340
2010-02-10 41.04 41.70 40.36 41.39 1238485
2010-02-11 41.27 41.90 40.93 41.87 1178077
2010-02-12 41.34 41.96 41.08 41.88 1046370
2010-02-16 42.18 43.34 42.18 43.30 1420093
2010-02-17 43.44 44.29 43.38 44.17 1671245
2010-02-18 43.78 45.07 43.78 44.96 1884389
2010-02-19 45.51 45.51 44.77 45.09 1691236
2010-02-22 45.19 45.38 44.91 45.03 1370160
2010-02-23 44.99 45.10 44.57 44.72 1645100
2010-02-24 45.06 45.16 44.67 44.90 1666279
2010-02-25 44.36 44.57 44.02 44.45 2140421
2010-02-26 44.44 44.70 44.11 44.19 1663678
2010-03-01 44.42 44.62 44.12 44.49 1488767
2010-03-02 44.72 44.84 44.38 44.45 1094363
2010-03-03 44.58 44.60 44.30 44.31 1148533
2010-03-04 44.50 44.62 44.16 44.37 1376446
2010-03-05 44.55 45.21 44.33 45.12 1513035
2010-03-08 45.10 45.51 44.88 45.39 871575
2010-03-09 45.29 45.95 45.03 45.69 1497659
2010-03-10 45.05 45.64 44.70 45.41 1607783
2010-03-11 45.10 45.93 45.08 45.91 1188949
2010-03-12 46.10 46.71 45.96 46.49 1468924
2010-03-15 46.13 46.74 45.72 46.65 2017428
2010-03-16 46.60 47.50 46.52 47.42 2165151
2010-03-17 47.61 48.08 47.35 47.92 1372259
2010-03-18 47.45 47.77 47.29 47.54 1412129
2010-03-19 47.66 47.82 46.90 47.41 1810471
2010-03-22 47.29 48.84 46.90 48.62 1571249
2010-03-23 48.02 48.55 47.89 48.48 1639087
2010-03-24 48.42 48.96 48.29 48.65 1392649
2010-03-25 47.67 49.24 47.67 48.52 1640123
2010-03-26 48.63 49.03 48.03 48.10 2078110
2010-03-29 48.61 48.78 47.91 48.14 1429558
2010-03-30 48.19 48.51 47.94 48.14 1328155
2010-03-31 47.91 48.12 47.41 47.48 1690045
2010-04-01 47.75 47.85 47.03 47.39 1480702
2010-04-05 47.68 48.24 47.48 48.15 1422103
2010-04-06 47.97 49.07 47.70 48.86 1337168
2010-04-07 48.60 48.80 47.70 47.88 1338689
2010-04-08 47.74 48.08 47.22 47.31 1884231
2010-04-09 47.50 47.63 46.82 47.00 2521278
2010-04-12 47.08 47.26 46.40 46.71 1834158
2010-04-13 46.88 47.43 46.65 47.32 2582506
2010-04-14 47.63 47.68 46.55 46.70 2028712
2010-04-15 46.70 46.70 45.57 45.64 2366280
2010-04-16 45.57 45.74 44.27 44.30 3688314
2010-04-19 44.10 44.84 43.93 44.60 2693854
2010-04-20 44.98 45.69 44.52 45.65 1813043
2010-04-21 45.54 46.57 45.49 46.08 1994593
2010-04-22 45.63 47.31 45.52 47.16 1563334
2010-04-23 47.02 48.02 46.91 47.99 3479465
2010-04-26 47.98 48.81 47.80 48.49 1559616
2010-04-27 48.17 48.83 47.30 47.39 2368236
2010-04-28 46.06 47.83 45.06 47.37 1860597
2010-04-29 47.86 49.00 47.69 48.94 1583395
2010-04-30 48.55 48.83 47.05 47.23 2004757
2010-05-03 47.58 48.90 47.23 48.54 1400236
2010-05-04 48.06 48.28 47.17 47.72 2394939
2010-05-05 47.22 47.82 46.46 46.85 1298095
2010-05-06 46.73 47.90 43.14 45.76 3575747
2010-05-07 45.82 46.88 44.47 45.43 3101536
2010-05-10 47.64 49.35 47.33 49.30 3502644
2010-05-11 48.47 49.60 48.28 48.68 2740894
2010-05-12 48.72 49.56 48.57 49.44 1825026
2010-05-13 49.46 49.63 48.65 48.76 1590102
2010-05-14 48.17 48.57 47.32 47.80 1903632
2010-05-17 48.11 48.50 46.46 47.71 1673599
2010-05-18 48.25 48.45 46.23 46.42 1812390
2010-05-19 46.25 47.14 45.27 46.21 2080013
2010-05-20 45.11 45.65 44.13 44.18 3121439
2010-05-21 43.60 46.04 43.60 45.98 4102550
2010-05-24 46.08 46.28 45.00 45.10 1889532
2010-05-25 44.12 45.58 43.25 45.53 2165208
2010-05-26 46.09 46.74 44.95 45.16 2161941
2010-05-27 45.92 47.58 45.80 47.53 1861407
2010-05-28 47.39 47.87 46.72 46.95 1629470
2010-06-01 46.44 47.50 46.28 46.67 2284062
2010-06-02 47.08 47.96 46.46 47.92 2396787
2010-06-03 47.84 48.02 47.24 47.72 2034041
2010-06-04 46.78 47.32 45.31 45.47 2485136
2010-06-07 45.76 46.35 45.22 45.26 1622456
2010-06-08 45.53 46.34 44.29 46.14 2848981
2010-06-09 45.98 46.69 45.69 45.89 2437691
2010-06-10 46.79 47.82 46.45 47.73 2025018
2010-06-11 47.03 48.46 46.79 48.34 1449836
2010-06-14 48.51 49.24 48.40 48.88 2009962
2010-06-15 49.16 50.23 48.88 50.14 1878785
2010-06-16 49.82 50.13 49.42 49.78 1933667
2010-06-17 49.75 50.09 49.24 49.95 1453075
2010-06-18 49.94 50.11 49.18 49.54 2247253
2010-06-21 49.99 50.33 49.28 49.48 1419408
2010-06-22 49.42 49.65 47.91 48.01 2120212
2010-06-23 48.23 48.55 47.34 47.88 2492778
2010-06-24 47.57 47.98 46.91 47.36 2402007
2010-06-25 47.56 48.74 47.26 48.56 2744529
2010-06-28 48.72 48.94 47.96 48.22 2190191
2010-06-29 47.44 47.80 46.74 47.06 2780502
2010-06-30 47.06 47.88 46.82 46.95 2574327
2010-07-01 47.12 47.30 46.05 47.06 2613733
2010-07-02 47.36 47.48 46.33 46.41 2231282
2010-07-06 46.71 47.59 45.77 46.09 2857695
2010-07-07 46.43 48.03 46.11 48.01 2724424
2010-07-08 48.43 48.73 47.15 47.92 1786861
2010-07-09 47.74 48.59 47.72 48.55 1454687
2010-07-12 48.51 48.69 48.02 48.48 1056082
2010-07-13 49.00 49.22 48.53 49.08 1767865
2010-07-14 48.68 49.21 48.15 48.71 1120482
2010-07-15 48.73 48.73 47.52 48.32 1899476
2010-07-16 47.98 48.09 46.85 47.24 2497692
2010-07-19 47.25 48.52 46.81 48.15 1457416
2010-07-20 47.64 49.44 47.26 49.31 1986725
2010-07-21 49.53 49.53 48.02 48.16 1939942
2010-07-22 48.58 50.05 48.55 49.83 2333935
2010-07-23 49.54 50.58 49.02 50.54 1772621
2010-07-26 50.34 51.90 50.05 51.83 2231436
2010-07-27 52.28 52.28 50.78 51.64 1584565
2010-07-28 51.56 51.86 50.80 50.95 1792373
2010-07-29 51.46 51.58 50.06 50.38 1588412
2010-07-30 49.82 51.00 49.74 50.72 1954452
2010-08-02 51.72 52.53 51.33 52.41 1439036
2010-08-03 52.05 52.39 51.79 52.15 1061447
2010-08-04 52.25 52.56 51.98 52.28 1175978
2010-08-05 51.93 52.37 51.38 51.55 1249639
2010-08-06 51.04 51.79 50.52 51.67 1413879
2010-08-09 51.95 52.27 51.51 52.22 921155
2010-08-10 51.76 52.39 51.30 52.11 1644406
2010-08-11 51.27 51.49 50.39 50.66 1710706
2010-08-12 50.05 50.59 49.72 49.87 1674755
2010-08-13 49.78 50.42 49.78 49.86 1136772
2010-08-16 49.61 50.21 49.39 49.90 789064
2010-08-17 50.36 51.52 50.04 51.48 1268282
2010-08-18 51.42 51.64 51.04 51.37 780342
2010-08-19 51.11 51.17 49.76 50.02 1288954
2010-08-20 49.64 50.33 49.60 50.25 1124156
2010-08-23 50.55 50.77 50.00 50.19 919637
2010-08-24 49.62 50.18 49.12 49.58 1472433
2010-08-25 49.31 50.22 49.12 49.99 1491712
2010-08-26 50.31 50.34 49.47 49.64 1346308
2010-08-27 49.96 50.66 48.94 50.62 1232816
2010-08-30 50.37 51.14 50.37 50.40 1532308
2010-08-31 50.33 50.90 50.10 50.51 1747316
2010-09-01 51.14 52.43 51.08 52.34 1814730
2010-09-02 52.26 52.80 52.23 52.68 1526307
2010-09-03 53.32 53.43 52.67 53.35 996671
2010-09-07 53.00 53.12 52.55 52.66 984346
2010-09-08 52.73 53.10 52.62 52.88 1043380
2010-09-09 53.38 53.49 51.60 52.07 1560401
2010-09-10 52.19 52.29 51.60 52.15 707073
2010-09-13 52.59 52.91 52.07 52.83 1168920
2010-09-14 52.57 53.47 52.45 52.97 1319545
2010-09-15 52.35 53.09 52.03 52.99 953961
2010-09-16 52.91 52.96 52.46 52.82 797632
2010-09-17 52.95 53.13 52.47 52.88 1110728
2010-09-20 53.18 53.89 53.01 53.78 1273078
2010-09-21 53.80 53.80 52.41 52.55 1714460
2010-09-22 52.47 52.92 52.25 52.32 1045924
2010-09-23 51.79 52.05 50.85 50.85 1291007
2010-09-24 51.48 52.34 51.28 52.21 1067971
2010-09-27 52.16 52.26 51.35 51.55 847331
2010-09-28 51.50 51.79 50.64 51.73 1229723
2010-09-29 51.52 51.60 51.04 51.35 855015
2010-09-30 51.55 52.09 51.16 51.57 1438277
2010-10-01 51.86 51.96 50.77 51.65 1173140
2010-10-04 51.37 52.51 51.27 52.48 1504613
2010-10-05 53.06 54.31 52.58 54.22 2220030
2010-10-06 54.20 54.21 53.61 54.05 1162515
2010-10-07 54.37 54.58 53.79 53.97 1302513
2010-10-08 54.09 54.11 53.58 53.81 1629183
2010-10-11 53.79 54.04 53.70 53.80 1165725
2010-10-12 53.52 53.99 53.26 53.90 1153305
2010-10-13 54.22 54.77 53.89 54.41 1321961
2010-10-14 54.19 54.62 53.81 54.14 836104
2010-10-15 54.35 54.65 53.49 53.57 1337075
2010-10-18 53.49 54.44 53.49 54.43 1343110
2010-10-19 53.92 54.60 53.58 53.82 1403999
2010-10-20 53.89 55.28 53.89 54.98 1481566
2010-10-21 55.16 55.38 54.36 54.75 1093131
2010-10-22 54.70 54.83 52.31 52.35 3568514
2010-10-25 52.78 53.74 52.50 53.44 2009479
2010-10-26 53.06 54.16 53.06 53.91 1074724
2010-10-27 53.56 53.97 52.82 53.13 1056532
2010-10-28 53.46 53.59 52.44 53.19 620806
2010-10-29 53.07 53.68 53.03 53.56 746914
2010-11-01 53.98 54.21 53.46 53.77 790729
2010-11-02 54.12 54.34 53.58 53.79 563922
2010-11-03 53.91 53.93 53.11 53.64 935981
2010-11-04 54.30 55.51 54.01 55.43 1419942
2010-11-05 55.11 56.20 54.73 55.10 1670159
2010-11-08 54.91 55.30 54.41 55.14 954990
2010-11-09 55.29 55.36 53.18 53.55 2374888
2010-11-10 53.75 54.43 53.69 54.39 1092632
2010-11-11 54.11 54.71 53.96 54.21 1075101
2010-11-12 53.96 54.36 53.13 53.45 1163522
2010-11-15 53.56 54.03 52.95 53.04 1094103
2010-11-16 52.64 52.68 50.68 50.77 2344937
2010-11-17 50.89 51.68 50.60 51.15 1289053
2010-11-18 51.91 52.18 51.16 51.26 879526
2010-11-19 51.13 51.55 50.63 51.46 1010184
2010-11-22 51.22 51.90 51.12 51.73 1281060
2010-11-23 51.13 51.60 50.97 51.22 1431236
2010-11-24 51.76 52.26 51.52 52.24 1147062
2010-11-26 51.98 52.26 51.69 51.91 342247
2010-11-29 51.45 51.87 50.41 51.73 1570520
2010-11-30 51.17 51.55 50.99 51.27 1952518
2010-12-01 51.97 51.97 50.59 50.67 2228388
2010-12-02 50.68 50.83 50.11 50.74 2431673
2010-12-03 50.50 50.71 50.14 50.51 1133284
2010-12-06 50.37 50.55 49.56 50.46 1494389
2010-12-07 50.71 51.45 50.71 50.88 1727487
2010-12-08 50.93 51.37 49.63 49.98 1787544
2010-12-09 50.16 50.40 49.28 49.38 1759026
2010-12-10 49.42 50.22 49.37 49.97 1182007
2010-12-13 50.10 50.61 49.93 50.35 992116
2010-12-14 50.25 50.25 49.13 49.32 2279394
2010-12-15 48.92 49.27 48.56 48.77 2613740
2010-12-16 48.93 49.20 48.53 49.00 1062631
2010-12-17 49.00 49.69 49.00 49.64 2102927
2010-12-20 49.69 50.45 49.63 50.31 1059651
2010-12-21 50.49 51.06 50.29 51.04 1163624
2010-12-22 51.18 51.99 51.09 51.77 1719004
2010-12-23 51.70 52.07 51.63 51.94 979358
2010-12-27 51.51 52.36 51.51 52.25 763761
2010-12-28 52.42 52.89 52.20 52.75 905101
2010-12-29 52.90 52.93 52.49 52.60 761615
2010-12-30 52.68 52.99 52.38 52.87 769684
2010-12-31 52.83 53.35 52.43 52.48 971235
2011-01-03 52.92 53.90 52.82 53.83 1363869
2011-01-04 53.89 53.96 52.67 53.20 1407190
2011-01-05 53.01 53.55 52.57 52.77 1250429
2011-01-06 52.89 53.26 52.51 52.72 949911
2011-01-07 52.86 53.01 51.99 52.41 964041
2011-01-10 52.12 52.22 51.63 52.02 640072
2011-01-11 52.30 52.39 51.46 51.83 1168841
2011-01-12 52.29 52.66 51.99 52.52 853544
2011-01-13 52.39 52.72 52.14 52.60 841671
2011-01-14 52.45 52.91 52.42 52.91 781415
2011-01-18 53.06 53.77 52.86 53.75 1311699
2011-01-19 53.19 53.68 53.15 53.43 1400894
2011-01-20 53.45 54.06 53.35 53.50 1164303
2011-01-21 54.15 54.15 53.32 53.57 1092441
2011-01-24 53.60 53.91 53.24 53.46 886058
2011-01-25 53.38 54.36 53.23 54.26 1223080
2011-01-26 54.49 54.54 54.10 54.34 1047427
2011-01-27 54.50 55.27 54.29 54.94 1196168
2011-01-28 55.10 55.20 54.29 54.36 1342998
2011-01-31 54.68 55.59 54.63 55.46 1747662
2011-02-01 53.80 54.60 53.50 53.97 3573532
2011-02-02 53.84 54.30 53.84 54.07 1496097
2011-02-03 53.98 54.38 53.97 54.22 951888
2011-02-04 54.27 54.27 53.36 53.70 1096146
2011-02-07 53.90 54.04 53.54 54.03 959127
2011-02-08 54.14 54.99 54.08 54.73 1109784
2011-02-09 54.68 55.03 54.43 54.97 705865
2011-02-10 54.67 55.29 54.67 55.13 758865
2011-02-11 55.02 55.33 54.60 55.22 954731
2011-02-14 55.23 55.54 55.05 55.41 956632
2011-02-15 55.18 55.51 55.10 55.38 768444
2011-02-16 55.64 56.15 55.42 56.15 1252580
2011-02-17 55.84 56.31 55.39 55.54 900334
2011-02-18 55.88 56.55 55.55 56.36 901601
2011-02-22 55.89 56.60 55.71 55.88 1615105
2011-02-23 55.97 56.66 55.73 56.12 1714730
2011-02-24 55.98 56.40 55.54 56.13 1119499
2011-02-25 56.40 57.24 56.34 57.19 1193911
2011-02-28 57.37 57.45 54.20 55.42 6344666
2011-03-01 55.68 55.68 52.91 53.01 5754270
2011-03-02 53.12 53.12 51.75 51.99 4979876
2011-03-03 52.58 53.17 52.32 53.14 2862988
2011-03-04 53.13 53.33 52.59 52.83 2619453
2011-03-07 53.12 53.25 52.26 52.57 1601165
2011-03-08 52.73 53.41 52.54 53.07 1927081
2011-03-09 52.42 52.85 52.13 52.43 1922971
2011-03-10 52.00 52.76 51.94 52.48 2308444
2011-03-11 52.35 53.04 52.33 52.90 1376747
2011-03-14 52.60 52.82 52.34 52.70 749690
2011-03-15 51.60 52.72 51.51 52.37 1129880
2011-03-16 52.39 52.55 50.98 51.35 1599965
2011-03-17 52.14 52.16 51.44 51.94 1000835
2011-03-18 52.52 52.63 51.97 52.31 2229962
2011-03-21 52.70 53.00 52.42 52.96 1388309
2011-03-22 52.93 52.93 52.08 52.31 1156175
2011-03-23 52.28 52.28 51.43 51.53 2127333
2011-03-24 51.77 51.93 51.38 51.71 786406
2011-03-25 51.76 52.19 51.53 52.11 1544041
2011-03-28 52.25 52.57 52.01 52.50 844358
2011-03-29 52.27 52.86 51.94 52.67 1524850
2011-03-30 52.83 53.87 52.78 53.75 1317434
2011-03-31 53.67 54.36 53.54 54.30 1117327
2011-04-01 54.70 54.74 53.86 54.12 1404894
2011-04-04 54.26 54.56 54.17 54.34 807902
2011-04-05 54.30 54.66 54.14 54.42 847737
2011-04-06 54.60 54.61 53.92 54.06 963116
2011-04-07 54.06 54.01 53.31 53.69 1093875
2011-04-08 54.28 54.35 53.47 53.55 1081346
2011-04-11 53.59 54.26 53.59 53.94 1147177
2011-04-12 53.68 54.72 53.68 54.48 1978732
2011-04-13 54.52 54.81 54.38 54.39 2209727
2011-04-14 54.22 55.00 54.05 54.90 1968559
2011-04-15 54.87 56.10 54.87 55.71 1794029
2011-04-18 54.99 55.30 54.78 55.07 989240
2011-04-19 55.16 55.53 54.99 55.13 1159794
2011-04-20 55.75 55.89 55.22 55.84 1084942
2011-04-21 56.05 56.07 55.39 55.60 981806
2011-04-25 55.71 55.96 55.29 55.67 739210
2011-04-26 55.72 56.40 55.72 56.23 1370639
2011-04-27 56.28 56.50 55.92 56.44 981264
2011-04-28 56.33 57.08 56.32 56.75 1261897
2011-04-29 56.82 56.85 54.83 55.93 2362332
2011-05-02 56.17 56.67 56.02 56.60 1019071
2011-05-03 56.50 56.83 55.58 56.41 1251908
2011-05-04 56.48 56.69 55.96 56.07 1406899
2011-05-05 55.78 56.10 54.92 55.48 1907150
2011-05-06 56.00 56.04 54.24 54.54 938557
2011-05-09 54.46 54.83 54.25 54.51 824078
2011-05-10 54.62 54.99 54.48 54.81 1608092
2011-05-11 55.91 55.91 54.58 54.89 3464633
2011-05-12 54.62 55.49 54.61 55.33 973395
2011-05-13 55.56 55.74 54.09 54.15 1424881
2011-05-16 54.15 54.74 53.98 54.44 1345026
2011-05-17 54.12 54.79 54.12 54.65 1583826
2011-05-18 54.77 55.41 54.23 55.32 1524284
2011-05-19 55.50 55.50 54.54 54.91 1239375
2011-05-20 54.83 55.04 54.68 54.80 1440532
2011-05-23 47.58 47.94 47.42 47.61 1288469
2011-05-24 47.79 48.22 47.64 48.03 2072884
2011-05-25 47.91 48.21 47.44 47.95 1081703
2011-05-26 47.80 48.39 47.34 48.25 1059237
2011-05-27 48.46 48.75 48.44 48.57 1476366
2011-05-31 48.96 49.46 48.58 49.39 2766032
2011-06-01 49.15 49.28 48.32 48.37 1546855
2011-06-02 48.35 48.68 47.76 47.80 1390890
2011-06-03 47.22 48.03 47.12 47.73 1041493
2011-06-06 47.75 47.76 46.97 46.97 1654325
2011-06-07 47.31 47.58 46.98 47.18 1692407
2011-06-08 46.71 46.92 46.43 46.59 1296015
2011-06-09 46.84 46.84 46.17 46.28 1196791
2011-06-10 46.18 46.30 44.76 44.84 2267185
2011-06-13 44.87 45.36 44.55 44.94 2476009
2011-06-14 45.83 46.26 45.63 46.16 2489122
2011-06-15 45.88 46.04 45.08 45.39 1981491
2011-06-16 45.48 46.23 45.22 45.86 2366064
2011-06-17 46.18 46.41 45.65 46.14 1468737
2011-06-20 45.76 46.78 45.76 46.57 1147968
2011-06-21 46.93 47.17 46.54 47.14 1211726
2011-06-22 46.98 47.41 46.81 47.00 2132963
2011-06-23 46.56 46.78 45.89 46.37 2006649
2011-06-24 46.37 46.70 46.07 46.20 2406037
2011-06-27 46.30 46.59 46.14 46.35 1106880
2011-06-28 46.60 47.27 46.17 46.92 2863837
2011-06-29 47.15 47.26 46.80 46.91 1910212
2011-06-30 47.14 47.14 46.14 46.16 2535163
2011-07-01 46.50 47.45 46.36 47.06 24382131
2011-07-05 47.25 47.69 47.11 47.14 8711600
2011-07-06 46.92 47.55 46.92 47.39 2895992
2011-07-07 47.95 47.96 47.63 47.73 2675103
2011-07-08 47.15 47.61 47.11 47.57 1892949
2011-07-11 47.03 47.32 46.79 47.03 2435649
2011-07-12 46.72 47.71 46.63 47.25 2139275
2011-07-13 47.33 47.50 46.74 46.75 2613330
2011-07-14 47.15 47.26 46.33 46.46 2400795
2011-07-15 46.55 46.99 46.30 46.98 2497054
2011-07-18 46.70 46.88 46.45 46.85 1540577
2011-07-19 47.05 47.27 46.82 47.27 1960565
2011-07-20 47.43 47.72 47.24 47.62 1435612
2011-07-21 47.83 48.65 47.83 48.47 1592359
2011-07-22 48.61 48.82 48.42 48.61 1613582
2011-07-25 48.02 48.53 47.98 48.18 1216210
2011-07-26 48.25 48.61 47.93 48.33 1730462
2011-07-27 48.26 48.26 47.54 47.56 2258392
2011-07-28 47.70 47.93 47.07 47.27 1858585
2011-07-29 46.79 47.55 46.67 47.41 1853525
2011-08-01 46.49 46.55 45.14 45.73 5680588
2011-08-02 45.42 45.92 45.00 45.05 3073695
2011-08-03 45.04 45.06 43.32 44.34 4896887
2011-08-04 43.88 44.45 42.32 42.45 3603875
2011-08-05 42.99 42.99 40.82 41.71 3765175
2011-08-08 40.97 40.97 37.88 38.50 6811449
2011-08-09 38.83 41.77 38.60 41.64 6209500
2011-08-10 40.78 41.36 39.26 39.40 5743355
2011-08-11 39.70 41.98 39.17 41.33 4155979
2011-08-12 41.69 42.25 40.96 41.60 2578450
2011-08-15 41.91 43.46 41.77 43.46 2887542
2011-08-16 42.91 43.60 42.60 43.00 2777969
2011-08-17 43.34 43.62 42.70 43.27 1675434
2011-08-18 42.05 42.42 40.99 41.63 4417234
2011-08-19 41.31 42.60 41.21 41.78 3461928
2011-08-22 42.80 42.97 41.29 42.74 3524234
2011-08-23 42.75 44.12 42.46 44.11 2717980
2011-08-24 43.93 45.09 43.93 44.84 2045555
2011-08-25 45.03 45.53 43.65 44.10 1970091
2011-08-26 43.85 44.73 42.94 44.66 1597073
2011-08-29 45.26 46.17 45.18 46.13 2183889
2011-08-30 45.97 46.48 45.63 46.17 1866355
2011-08-31 46.42 47.05 45.87 46.84 2321092
2011-09-01 46.94 47.02 45.83 46.02 1417916
2011-09-02 45.04 45.79 44.90 44.94 1961612
2011-09-06 43.45 45.50 43.45 45.43 2316005
2011-09-07 46.14 47.62 45.39 47.55 2864168
2011-09-08 47.45 47.81 46.96 47.06 2803069
2011-09-09 46.51 46.51 44.35 44.64 3018444
2011-09-12 44.08 44.78 43.94 44.67 2511527
2011-09-13 44.87 44.97 44.35 44.68 2435785
2011-09-14 44.98 45.15 44.09 44.85 1819148
2011-09-15 45.28 45.78 45.03 45.76 2108753
2011-09-16 45.87 47.20 45.72 47.18 3552334
2011-09-19 46.37 46.69 45.95 46.13 1901652
2011-09-20 46.38 47.34 46.10 46.62 1788679
2011-09-21 46.79 46.84 44.12 44.17 2048051
2011-09-22 43.19 43.78 42.54 43.02 2680822
2011-09-23 42.93 43.11 42.33 42.74 2435447
2011-09-26 43.19 43.88 42.57 43.77 2503155
2011-09-27 45.00 45.31 44.26 44.53 1919725
2011-09-28 44.45 44.73 43.16 43.25 2951435
2011-09-29 44.08 44.23 43.12 43.88 1672205
2011-09-30 42.90 43.90 42.90 43.26 3015584
2011-10-03 42.98 43.67 41.73 41.77 2800044
2011-10-04 41.11 42.34 40.47 42.20 4140379
2011-10-05 42.32 42.82 40.81 42.45 2507097
2011-10-06 42.34 43.06 41.84 42.94 1846325
2011-10-07 43.33 43.74 42.13 42.38 3074479
2011-10-10 43.26 44.86 42.88 44.79 2965496
2011-10-11 44.41 44.53 43.42 43.64 2411894
2011-10-12 43.89 44.66 43.62 43.87 1878210
2011-10-13 43.38 43.54 42.26 43.15 2046057
2011-10-14 43.72 44.55 43.67 44.40 1835842
2011-10-17 44.09 44.23 43.04 43.18 2068405
2011-10-18 43.26 45.04 43.14 44.76 2121139
2011-10-19 44.77 45.40 44.50 45.11 2426308
2011-10-20 45.15 45.35 44.16 45.24 1889298
2011-10-21 45.58 46.66 45.58 46.44 2541309
2011-10-24 46.43 47.49 46.36 47.42 1688566
2011-10-25 46.49 46.81 46.06 46.44 2117482
2011-10-26 47.22 47.28 46.36 46.64 2108947
2011-10-27 48.11 48.24 47.18 47.88 3572435
2011-10-28 47.84 49.24 47.84 49.08 2316421
2011-10-31 48.42 49.68 48.26 48.70 2294176
2011-11-01 47.37 48.03 46.81 46.93 2724798
2011-11-02 47.84 47.89 46.72 47.57 2451507
2011-11-03 48.25 48.54 47.05 48.16 2833525
2011-11-04 47.23 48.05 46.63 47.55 1884591
2011-11-07 47.67 48.27 47.02 47.48 1434785
2011-11-08 47.81 48.10 46.91 47.99 2003368
2011-11-09 46.91 47.27 45.77 45.85 2405961
2011-11-10 46.54 46.66 45.57 46.17 1562508
2011-11-11 46.87 47.58 46.42 47.52 1455426
2011-11-14 47.21 47.27 46.01 46.20 1378129
2011-11-15 45.99 46.83 45.72 46.61 1049206
2011-11-16 46.22 47.11 46.00 46.22 1245371
2011-11-17 46.04 46.18 44.87 45.07 1697326
2011-11-18 45.39 45.93 45.05 45.90 2201382
2011-11-21 44.87 45.33 44.23 44.51 1584872
2011-11-22 44.39 44.86 43.84 44.34 1682218
2011-11-23 44.09 44.09 42.91 43.09 2079342
2011-11-25 43.15 44.26 43.08 43.41 694436
2011-11-28 44.65 44.68 43.74 44.17 2016578
2011-11-29 44.42 44.44 43.80 44.08 1122477
2011-11-30 45.39 46.31 44.86 46.21 3245351
2011-12-01 46.05 46.06 45.07 45.27 1454210
2011-12-02 45.52 45.73 44.79 44.87 2223145
2011-12-05 45.48 45.51 44.85 45.21 1584518
2011-12-06 45.25 46.27 45.13 45.94 1659154
2011-12-07 45.80 46.74 45.49 46.56 1831800
2011-12-08 46.35 46.47 45.71 45.86 2092539
2011-12-09 45.97 46.97 45.93 46.77 1606945
2011-12-12 46.11 46.22 45.27 45.54 1777993
2011-12-13 45.14 45.57 44.27 44.58 1780016
2011-12-14 44.40 45.56 44.34 45.26 2073229
2011-12-15 45.83 46.49 45.56 46.28 1583862
2011-12-16 46.68 47.15 46.10 46.33 2382904
2011-12-19 46.50 46.56 45.62 45.68 1792373
2011-12-20 46.48 47.33 46.27 46.98 1805298
2011-12-21 47.09 47.29 46.67 47.15 1135213
2011-12-22 47.34 47.93 47.28 47.74 1226176
2011-12-23 48.04 48.17 47.65 48.11 867008
2011-12-27 48.14 48.65 47.85 48.49 906625
2011-12-28 48.55 48.61 48.01 48.14 1162318
2011-12-29 48.14 48.66 48.06 48.43 1145750
2011-12-30 48.52 48.84 48.28 48.28 1047234
2012-01-03 49.20 49.46 48.30 48.68 2180613
2012-01-04 46.94 47.29 46.83 47.12 8209627
2012-01-05 47.04 47.29 46.63 47.24 2056322
2012-01-06 47.26 47.40 46.90 47.03 2165167
2012-01-09 47.13 47.24 46.80 47.01 1112606
2012-01-10 47.54 47.75 47.21 47.63 2563090
2012-01-11 47.59 47.95 47.35 47.87 2091550
2012-01-12 48.03 48.11 47.26 47.64 2142608
2012-01-13 47.28 48.25 47.28 48.12 4498007
2012-01-17 48.36 48.90 48.30 48.61 2226464
2012-01-18 48.52 48.98 48.35 48.77 1888176
2012-01-19 48.97 49.22 48.66 49.06 2399380
2012-01-20 49.04 49.41 48.73 49.41 2967586
2012-01-23 49.46 49.92 49.31 49.86 1993106
2012-01-24 49.57 50.26 49.48 50.26 2188991
2012-01-25 50.08 50.80 49.59 50.72 2641664
2012-01-26 51.06 51.65 50.72 51.65 2595827
2012-01-27 51.54 51.71 51.00 51.51 1768391
2012-01-30 51.09 51.12 50.58 50.85 1611654
2012-01-31 51.11 51.22 50.57 51.07 2402220
2012-02-01 51.38 51.67 51.04 51.27 1429630
2012-02-02 51.43 51.54 50.90 51.03 1025821
2012-02-03 51.50 51.71 50.98 51.28 2086565
2012-02-06 51.11 51.51 50.96 51.48 1023144
2012-02-07 51.18 51.65 51.01 51.56 1000339
2012-02-08 51.44 51.55 50.98 51.45 891741
2012-02-09 51.50 51.54 50.82 51.16 814299
2012-02-10 50.84 51.04 50.53 50.90 1080649
2012-02-13 51.26 51.47 51.07 51.43 759235
2012-02-14 51.30 51.31 50.60 50.85 1088065
2012-02-15 50.98 51.16 50.24 50.42 1417055
2012-02-16 50.65 51.03 50.37 50.44 2426959
2012-02-17 49.95 51.04 48.96 50.07 2296719
2012-02-21 50.11 50.17 48.91 49.19 2513012
2012-02-22 49.04 49.32 48.77 49.12 2540680
2012-02-23 49.18 49.84 49.09 49.72 2019222
2012-02-24 49.38 49.45 48.46 49.04 3483732
2012-02-27 48.03 49.23 48.03 49.15 2547125
2012-02-28 49.18 49.45 48.83 48.99 1769461
2012-02-29 49.25 49.31 48.75 48.97 1823872
2012-03-01 48.93 49.24 48.68 48.96 1227064
2012-03-02 48.98 49.69 48.96 49.50 1787369
2012-03-05 49.55 49.77 49.32 49.59 1539778
2012-03-06 49.17 49.69 49.12 49.24 1824818
2012-03-07 49.02 49.03 48.30 48.75 1743729
2012-03-08 48.96 49.06 48.61 48.76 1677368
2012-03-09 48.78 48.87 48.41 48.51 1984206
2012-03-12 48.51 49.12 48.42 48.85 1379319
2012-03-13 49.13 50.20 49.07 50.10 1483053
2012-03-14 50.03 50.31 49.73 50.16 1520351
2012-03-15 50.09 50.23 49.82 50.09 1540699
2012-03-16 50.03 50.29 49.83 49.89 2436238
2012-03-19 49.86 50.30 49.71 50.11 1708549
2012-03-20 49.89 50.16 49.74 50.06 1090130
2012-03-21 50.16 50.24 49.89 50.01 831033
2012-03-22 49.68 49.68 48.94 49.04 2101767
2012-03-23 49.05 49.47 48.75 49.22 1283846
2012-03-26 49.73 50.10 49.49 49.69 1363956
2012-03-27 49.89 50.37 49.71 49.98 1329690
2012-03-28 49.92 50.06 49.31 49.90 1740711
2012-03-29 49.62 49.92 49.40 49.81 1122408
2012-03-30 50.20 50.45 49.99 50.01 2296402
2012-04-02 49.94 50.42 49.93 50.17 1834484
2012-04-03 50.09 50.25 49.41 49.52 1749872
2012-04-04 49.22 49.32 48.75 48.90 2087143
2012-04-05 48.72 48.95 48.45 48.61 930230
2012-04-09 47.89 48.53 47.86 48.25 969911
2012-04-10 48.27 48.35 47.24 47.34 2336749
2012-04-11 47.76 48.51 47.71 48.42 2714227
2012-04-12 48.38 49.12 48.19 49.12 1682898
2012-04-13 49.07 49.40 48.82 48.97 1981488
2012-04-16 49.22 49.73 49.06 49.31 1558462
2012-04-17 49.64 50.06 49.19 49.94 1522219
2012-04-18 49.66 49.94 49.27 49.29 1493311
2012-04-19 49.29 49.37 48.82 48.94 1915020
2012-04-20 49.11 50.09 49.09 49.77 1769446
2012-04-23 49.40 49.53 48.80 49.19 1927124
2012-04-24 49.26 50.12 49.26 50.09 1384088
2012-04-25 50.54 51.25 50.44 51.25 1905959
2012-04-26 51.13 51.50 50.89 51.42 1476423
2012-04-27 51.64 52.00 51.16 51.85 1575185
2012-04-30 51.80 51.80 51.19 51.49 1864925
2012-05-01 51.51 52.36 51.33 51.92 1289573
2012-05-02 51.76 51.84 51.31 51.65 1262503
2012-05-03 51.68 51.94 51.48 51.51 1304791
2012-05-04 51.40 51.54 51.10 51.26 1619660
2012-05-07 51.20 52.03 51.20 51.78 1090580
2012-05-08 51.46 51.64 51.10 51.57 1151007
2012-05-09 51.09 51.98 51.03 51.53 1815488
2012-05-10 51.95 52.08 51.35 51.64 1439074
2012-05-11 51.32 51.88 51.16 51.59 1141368
2012-05-14 51.02 51.63 50.65 51.22 1424409
2012-05-15 51.29 51.29 50.80 50.94 1050284
2012-05-16 51.25 51.25 50.25 50.43 1474459
2012-05-17 50.52 50.65 49.65 49.65 1449054
2012-05-18 50.16 50.59 49.08 49.31 1634611
2012-05-21 49.00 50.63 49.00 50.44 1659700
2012-05-22 50.66 50.98 50.27 50.54 1343535
2012-05-23 50.30 51.00 49.87 50.91 1093238
2012-05-24 50.51 51.50 50.48 51.00 1195751
2012-05-25 51.06 51.41 50.73 50.87 1040360
2012-05-29 51.11 51.70 50.82 51.65 1233793
2012-05-30 51.22 51.45 50.61 50.66 1703522
2012-05-31 50.79 52.14 50.30 51.51 3980761
2012-06-01 49.80 50.16 49.71 49.82 4803660
2012-06-04 49.80 49.91 48.93 49.33 2282359
2012-06-05 49.36 50.17 49.17 49.91 2298780
2012-06-06 49.99 50.41 49.66 50.40 2796113
2012-06-07 50.84 51.02 50.09 50.23 1619893
2012-06-08 50.01 51.05 50.01 51.05 1168475
2012-06-11 51.43 51.50 50.45 50.53 1594356
2012-06-12 50.66 50.96 50.28 50.93 1147038
2012-06-13 50.66 51.40 50.57 50.87 1089710
2012-06-14 51.00 52.17 50.96 51.94 1610187
2012-06-15 52.23 52.66 51.84 52.65 2433250
2012-06-18 52.26 53.62 52.26 53.46 2304193
2012-06-19 53.55 53.94 53.02 53.56 2314914
2012-06-20 53.64 53.96 53.37 53.65 1608865
2012-06-21 53.82 53.84 52.88 53.09 1845175
2012-06-22 53.44 53.47 52.75 52.88 4818981
2012-06-25 52.29 53.07 51.95 52.86 1711608
2012-06-26 53.01 53.54 52.88 53.26 2235319
2012-06-27 53.44 53.73 53.14 53.41 1558381
2012-06-28 53.16 54.24 52.78 54.17 1831907
2012-06-29 55.10 55.28 54.60 55.28 1851377
2012-07-02 55.48 55.68 55.01 55.48 1554971
2012-07-03 55.56 56.27 55.42 55.92 1298121
2012-07-05 55.84 56.01 55.24 55.34 1790064
2012-07-06 54.89 55.61 54.81 55.55 696698
2012-07-09 55.64 56.04 55.47 55.96 1188980
2012-07-10 56.13 56.13 54.80 55.11 1298761
2012-07-11 55.12 55.61 54.68 55.50 1706100
2012-07-12 55.09 55.83 54.88 55.58 1320969
2012-07-13 55.77 56.47 55.64 56.47 1399800
2012-07-16 56.45 56.79 56.22 56.67 1171684
2012-07-17 56.91 57.83 56.58 57.72 1889694
2012-07-18 57.52 57.77 57.40 57.58 1828251
2012-07-19 57.56 57.71 56.73 57.39 1304575
2012-07-20 57.05 57.30 56.86 57.27 1509280
2012-07-23 56.91 57.28 56.67 57.08 1393954
2012-07-24 57.02 57.38 56.79 57.19 1538024
2012-07-25 57.42 57.54 56.71 57.25 1395789
2012-07-26 57.92 58.26 56.93 57.56 1896319
2012-07-27 57.95 58.65 57.71 58.49 1472389
2012-07-30 58.42 59.23 58.33 58.97 1196657
2012-07-31 58.96 59.27 58.69 58.90 1573179
2012-08-01 58.98 59.62 58.47 58.51 1705001
2012-08-02 58.24 58.87 58.02 58.87 1269945
2012-08-03 59.39 59.68 58.55 58.72 2069747
2012-08-06 59.04 59.39 58.49 58.52 1109647
2012-08-07 58.40 58.61 57.11 57.35 2374325
2012-08-08 57.29 57.38 55.76 56.03 3301518
2012-08-09 55.90 56.34 55.65 55.78 2377208
2012-08-10 55.79 56.16 55.64 55.87 2036041
2012-08-13 55.73 55.98 55.62 55.72 1395680
2012-08-14 55.80 56.12 55.67 55.77 1179406
2012-08-15 55.84 56.11 55.71 56.01 851109
2012-08-16 55.97 56.31 55.55 56.30 1121724
2012-08-17 56.12 56.16 55.64 56.03 1286634
2012-08-20 55.94 56.08 55.58 56.03 1169297
2012-08-21 56.05 56.43 56.03 56.09 915157
2012-08-22 55.80 56.33 55.59 56.32 2027500
2012-08-23 56.13 56.28 55.76 55.82 1685941
2012-08-24 55.78 56.29 55.66 56.18 1108148
2012-08-27 56.27 56.60 56.22 56.47 744477
2012-08-28 56.45 56.89 56.16 56.78 1370734
2012-08-29 56.71 57.04 56.63 56.85 1161658
2012-08-30 56.54 57.18 56.40 57.07 985888
2012-08-31 57.25 57.41 56.78 57.35 1887595
2012-09-04 57.39 58.18 57.02 58.09 1458971
2012-09-05 58.25 58.39 57.76 58.01 1312362
2012-09-06 58.32 58.52 58.08 58.27 1961587
2012-09-07 58.02 58.12 56.85 56.96 1711955
2012-09-10 56.96 57.07 56.24 56.25 1877451
2012-09-11 56.24 56.72 56.20 56.67 1093226
2012-09-12 56.84 56.92 56.40 56.84 1390482
2012-09-13 56.62 57.34 56.62 57.24 1990952
2012-09-14 57.42 57.63 56.90 56.99 2386303
2012-09-17 56.95 57.43 56.92 57.11 1543647
2012-09-18 56.75 56.85 55.01 55.22 3243444
2012-09-19 55.23 55.65 55.22 55.42 1802593
2012-09-20 55.27 55.55 55.03 55.09 1831907
2012-09-21 55.24 55.27 54.83 54.87 3516341
2012-09-24 54.82 55.25 54.74 55.12 1943133
2012-09-25 55.28 55.30 54.33 54.36 1691530
2012-09-26 54.42 55.02 54.42 54.51 1823441
2012-09-27 54.60 54.80 54.12 54.24 1867820
2012-09-28 54.12 54.60 53.88 54.52 2332760
2012-10-01 54.81 54.95 53.69 54.14 1414355
2012-10-02 54.39 54.95 54.16 54.95 1355531
2012-10-03 55.05 55.57 54.76 54.83 2103794
2012-10-04 55.10 55.11 54.49 54.87 1909045
2012-10-05 55.05 55.51 54.86 55.32 1885791
2012-10-08 55.11 55.43 54.88 55.26 776115
2012-10-09 55.35 55.67 55.26 55.27 1225429
2012-10-10 55.52 56.06 55.17 55.99 1814173
2012-10-11 56.20 56.32 55.75 55.75 1173808
2012-10-12 55.76 56.22 55.58 55.65 1263692
2012-10-15 55.65 56.33 55.49 56.32 1079241
2012-10-16 56.50 56.68 56.27 56.67 1041368
2012-10-17 56.36 56.36 55.60 55.95 1620900
2012-10-18 55.96 56.75 55.90 56.66 1382825
2012-10-19 56.63 57.11 56.43 56.52 1459126
2012-10-22 56.44 56.68 56.00 56.50 962188
2012-10-23 55.83 56.06 55.23 55.59 1546042
2012-10-24 55.75 56.11 55.35 55.69 1099563
2012-10-25 55.95 56.08 54.68 55.19 1248165
2012-10-26 55.24 55.60 53.96 55.21 1789926
2012-10-31 55.57 56.16 55.08 55.41 2254639
2012-11-01 55.45 55.85 55.27 55.59 1229420
2012-11-02 56.04 56.48 55.72 56.22 1576929
2012-11-05 55.87 56.02 55.16 55.37 1218894
2012-11-06 55.57 56.11 55.48 55.97 1458631
2012-11-07 55.56 56.51 55.56 56.15 1692722
2012-11-08 56.14 56.29 55.54 55.55 1333581
2012-11-09 55.46 56.14 55.26 55.78 1196597
2012-11-12 55.78 56.00 55.38 55.87 839334
2012-11-13 55.60 56.35 55.49 56.01 1215066
2012-11-14 56.16 56.16 55.05 55.36 1696288
2012-11-15 55.39 55.77 54.78 55.09 1480541
2012-11-16 55.24 56.00 54.98 55.88 1595724
2012-11-19 56.29 56.85 56.09 56.50 1216561
2012-11-20 56.59 56.78 56.17 56.67 1317030
2012-11-21 56.79 56.89 56.17 56.33 755772
2012-11-23 56.68 57.02 56.40 56.98 408418
2012-11-26 56.65 57.55 56.64 57.06 1063356
2012-11-27 56.84 56.84 55.73 56.10 2055637
2012-11-28 56.05 56.14 55.54 55.88 1581337
2012-11-29 56.08 56.08 55.05 55.68 2195697
2012-11-30 55.79 56.08 55.49 55.74 2007877
2012-12-03 55.95 56.59 55.84 56.17 1238588
2012-12-04 56.11 56.92 56.01 56.50 1309231
2012-12-05 56.47 56.63 55.90 56.15 1487265
2012-12-06 56.30 56.83 56.29 56.80 1137921
2012-12-07 56.91 57.21 56.72 57.14 1203889
2012-12-10 57.20 57.25 56.82 56.92 1042881
2012-12-11 57.07 57.34 56.83 57.24 1101892
2012-12-12 56.94 57.19 56.09 56.99 1964378
2012-12-13 56.85 56.91 55.33 55.65 1735182
2012-12-14 55.73 55.74 54.84 54.91 1931865
2012-12-17 55.11 55.51 54.97 55.51 1885125
2012-12-18 55.63 55.98 55.44 55.95 1597969
2012-12-19 55.93 56.24 55.73 55.78 1151589
2012-12-20 55.86 56.65 55.76 56.65 1160868
2012-12-21 56.18 56.41 55.97 56.06 2834683
2012-12-24 56.07 56.75 55.84 56.60 635403
2012-12-26 56.66 56.66 56.01 56.24 808955
2012-12-27 56.29 56.57 55.75 56.37 782379
2012-12-28 56.12 56.64 56.00 56.00 730743
2012-12-31 56.00 56.68 55.78 56.68 1188358
2013-01-02 57.42 57.44 56.71 57.06 1878096
2013-01-03 57.08 57.25 56.57 56.64 1827708
2013-01-04 56.64 56.94 56.46 56.91 1546427
2013-01-07 56.86 57.08 56.65 56.71 923353
2013-01-08 57.52 57.57 56.78 56.99 1178808
2013-01-09 57.13 57.27 56.80 57.16 1037050
2013-01-10 57.23 57.24 56.63 57.06 1220639
2013-01-11 56.97 57.15 56.63 57.09 1173421
2013-01-14 57.14 57.25 56.82 56.94 810783
2013-01-15 56.70 57.18 56.42 57.12 1249638
2013-01-16 56.93 57.13 56.57 57.05 936659
2013-01-17 57.06 57.53 56.99 57.39 1442892
2013-01-18 57.49 57.60 57.04 57.58 1333883
2013-01-22 57.46 57.77 57.35 57.77 1286081
2013-01-23 57.52 57.86 57.45 57.74 1083842
2013-01-24 57.85 58.09 57.63 57.88 1158118
2013-01-25 57.94 58.39 57.76 58.37 1076711
2013-01-28 58.53 58.54 58.02 58.33 1132337
2013-01-29 58.30 58.61 58.27 58.55 836137
2013-01-30 58.36 58.52 57.85 58.39 1589731
2013-01-31 58.28 58.41 57.96 58.05 1610805
2013-02-01 58.19 59.08 58.09 58.72 1429797
2013-02-04 58.47 58.84 58.42 58.64 1092890
2013-02-05 58.74 58.79 58.13 58.28 1086921
2013-02-06 57.93 58.39 57.84 58.38 1208379
2013-02-07 58.46 58.57 58.12 58.38 1567064
2013-02-08 58.48 59.06 58.33 59.04 1238007
2013-02-11 59.04 59.43 58.97 59.29 1241033
2013-02-12 59.28 59.86 59.07 59.69 1127229
2013-02-13 59.79 59.92 59.41 59.65 867704
2013-02-14 59.59 59.66 59.18 59.36 1441066
2013-02-15 59.81 60.87 59.23 60.84 2693445
2013-02-19 60.91 61.14 60.03 60.73 1718220
2013-02-20 60.65 61.15 60.59 60.94 1781401
2013-02-21 61.02 61.44 60.62 60.80 1679773
2013-02-22 61.01 61.48 60.94 61.42 1581556
2013-02-25 61.58 61.74 60.30 60.30 1363819
2013-02-26 60.57 61.05 60.49 60.91 1491149
2013-02-27 60.86 61.85 60.54 61.57 1105134
2013-02-28 61.59 62.29 61.56 61.99 2943049
2013-03-01 61.55 62.97 61.30 62.41 1889889
2013-03-04 62.29 63.14 62.14 62.71 1523843
2013-03-05 63.01 63.14 62.55 62.89 1412929
2013-03-06 62.83 62.83 61.86 62.09 1160482
2013-03-07 62.05 62.47 61.97 62.04 1557399
2013-03-08 62.18 62.18 61.14 61.60 1688015
2013-03-11 61.68 61.83 61.40 61.83 932214
2013-03-12 62.00 62.09 61.49 61.71 1060546
2013-03-13 61.75 61.94 61.36 61.57 994906
2013-03-14 61.70 62.20 61.61 61.76 1106973
2013-03-15 61.43 62.00 61.14 61.91 2218510
2013-03-18 61.46 61.71 61.26 61.49 1582300
2013-03-19 61.43 61.58 61.03 61.21 1078154
2013-03-20 61.48 61.73 61.25 61.42 1292536
2013-03-21 61.54 61.93 61.36 61.52 1234635
2013-03-22 61.53 62.22 61.50 62.16 990446
2013-03-25 62.36 62.74 62.20 62.41 1185238
2013-03-26 62.57 63.23 62.47 63.05 977493
2013-03-27 62.78 63.19 62.68 63.15 992411
2013-03-28 63.27 64.12 62.99 64.11 1995765
2013-04-01 64.11 64.37 63.79 64.37 1000903
2013-04-02 64.69 65.06 64.52 64.82 1119262
2013-04-03 64.99 65.17 64.27 64.40 1016588
2013-04-04 64.54 65.48 64.49 65.38 1289213
2013-04-05 64.72 65.51 64.68 65.45 1292237
2013-04-08 65.62 66.26 65.32 66.16 1005670
2013-04-09 66.16 66.36 65.69 66.15 1169182
2013-04-10 66.33 66.85 66.08 66.69 1473092
2013-04-11 66.80 67.30 66.61 66.83 1155178
2013-04-12 66.72 67.59 66.53 67.59 1200617
2013-04-15 67.17 68.20 67.00 67.11 2953541
2013-04-16 66.72 68.13 66.07 68.11 2204020
2013-04-17 67.69 68.25 66.94 67.90 2444796
2013-04-18 67.99 68.25 67.43 68.06 1788172
2013-04-19 68.37 69.27 67.79 69.23 1699834
2013-04-22 69.36 69.41 68.70 69.29 1075561
2013-04-23 69.65 69.71 68.96 69.53 1181441
2013-04-24 69.26 69.68 68.92 69.37 1082354
2013-04-25 69.42 69.66 68.68 68.84 1374454
2013-04-26 68.83 69.51 68.21 68.67 1165224
2013-04-29 68.97 69.26 68.54 69.19 799248
2013-04-30 69.18 69.75 69.05 69.74 1122588
2013-05-01 69.77 70.54 69.45 69.58 1457017
2013-05-02 70.04 70.41 69.54 70.29 1241274
2013-05-03 70.68 70.78 70.00 70.04 1636625
2013-05-06 69.94 70.57 69.87 70.39 1495289
2013-05-07 70.39 70.79 69.88 70.63 1401423
2013-05-08 70.37 70.37 69.48 69.76 1846194
2013-05-09 69.72 69.72 68.70 68.92 1839846
2013-05-10 69.25 69.42 68.78 69.42 1433388
2013-05-13 69.47 70.05 69.34 69.96 1110037
2013-05-14 70.12 70.56 69.98 70.53 969144
2013-05-15 70.42 71.64 70.13 71.64 1843392
2013-05-16 71.32 71.52 70.87 71.14 1633071
2013-05-17 71.27 72.00 70.96 71.52 1524165
2013-05-20 71.91 72.37 71.71 72.08 1422731
2013-05-21 72.36 72.88 72.15 72.63 1216888
2013-05-22 72.70 73.66 70.29 70.68 2128973
2013-05-23 69.78 69.89 67.89 68.37 2989054
2013-05-24 68.00 68.17 66.20 67.14 2348429
2013-05-28 67.83 68.01 65.25 65.54 2664934
2013-05-29 64.87 64.98 62.63 63.55 3813397
2013-05-30 63.53 64.24 63.39 63.75 2134093
2013-05-31 63.50 64.29 62.46 62.50 3692343
2013-06-03 62.41 62.92 61.12 62.56 1847950
2013-06-04 62.54 62.67 61.51 61.51 1588470
2013-06-05 61.39 61.96 60.67 60.87 1500941
2013-06-06 60.92 62.49 60.59 62.43 1396681
2013-06-07 62.69 62.87 61.51 62.40 1597232
2013-06-10 62.42 62.59 61.51 61.73 1272749
2013-06-11 61.05 62.07 60.73 61.26 1426884
2013-06-12 61.40 61.44 59.92 60.04 1626232
2013-06-13 59.62 61.13 59.34 60.87 2236749
2013-06-14 60.77 62.34 60.77 61.68 1781936
2013-06-17 61.90 62.89 61.90 62.53 1959829
2013-06-18 62.63 63.04 62.10 62.77 1496359
2013-06-19 62.76 62.96 59.88 60.05 2075586
2013-06-20 59.74 59.74 56.07 56.38 3166250
2013-06-21 56.78 58.07 56.15 57.33 3727556
2013-06-24 56.91 58.57 55.89 57.14 2380213
2013-06-25 57.64 59.32 57.19 59.00 2400381
2013-06-26 60.09 61.08 59.56 60.28 2031832
2013-06-27 60.69 61.41 60.58 61.12 1725787
2013-06-28 61.08 61.57 60.35 60.83 3144506
2013-07-01 61.36 61.79 59.94 60.09 1487441
2013-07-02 60.10 61.23 60.10 61.18 2427345
2013-07-03 60.87 61.07 59.83 60.62 980719
2013-07-05 60.72 60.83 57.96 59.59 1800835
2013-07-08 59.54 60.42 59.53 59.59 1437618
2013-07-09 59.62 60.64 59.57 60.45 1203265
2013-07-10 60.32 60.41 59.46 60.12 1433763
2013-07-11 61.10 62.53 61.10 62.40 1558568
2013-07-12 62.40 62.52 61.33 61.79 1140283
2013-07-15 61.79 62.10 61.46 61.91 872943
2013-07-16 61.97 62.25 61.83 62.08 1426448
2013-07-17 62.23 62.97 62.23 62.72 1256983
2013-07-18 62.77 63.21 62.49 63.20 1130390
2013-07-19 63.21 63.34 62.49 62.56 1144836
2013-07-22 62.49 62.87 62.21 62.71 906393
2013-07-23 62.82 62.89 62.21 62.59 620191
2013-07-24 62.58 62.58 60.13 60.39 1599805
2013-07-25 60.22 60.76 59.70 60.56 1317858
2013-07-26 60.84 60.95 59.71 59.93 1537735
2013-07-29 59.73 60.42 59.73 59.89 1304185
2013-07-30 59.92 60.36 59.20 59.40 1374098
2013-07-31 59.48 59.52 57.19 57.57 2659992
2013-08-01 57.83 57.95 56.64 56.68 1989521
2013-08-02 56.68 57.63 56.64 56.88 1987906
2013-08-05 56.80 57.35 56.66 57.13 1330395
2013-08-06 57.25 57.55 56.69 56.70 1700441
2013-08-07 56.67 56.71 56.05 56.22 1333407
2013-08-08 56.43 56.64 56.06 56.34 1292467
2013-08-09 56.26 56.92 56.10 56.58 2008239
2013-08-12 56.52 56.90 56.18 56.43 1291902
2013-08-13 56.54 56.55 55.20 55.37 1536305
2013-08-14 55.33 55.50 54.85 54.90 1325919
2013-08-15 54.46 54.47 53.39 53.49 2285763
2013-08-16 53.25 53.34 51.71 52.13 4321043
2013-08-19 51.85 52.11 51.26 51.55 2234867
2013-08-20 51.71 53.12 51.71 52.83 1717084
2013-08-21 52.66 54.67 51.87 53.64 2348427
2013-08-22 53.68 53.73 52.90 53.35 1625032
2013-08-23 53.32 54.63 53.27 54.62 1732211
2013-08-26 54.74 54.80 54.11 54.31 1269116
2013-08-27 53.95 55.23 53.66 55.05 1853474
2013-08-28 54.95 55.12 54.35 54.96 1681611
2013-08-29 54.74 54.81 54.08 54.78 1126035
2013-08-30 54.80 55.23 54.36 54.53 1428821
2013-09-03 55.12 55.12 53.42 53.92 1770874
2013-09-04 54.03 54.31 53.55 54.05 943739
2013-09-05 54.04 54.22 52.85 52.93 1094173
2013-09-06 53.75 54.58 53.70 53.82 1513464
2013-09-09 54.04 54.44 53.68 54.44 1448450
2013-09-10 54.60 54.72 53.34 53.70 1795855
2013-09-11 53.33 53.82 53.18 53.75 1427144
2013-09-12 53.72 54.27 53.10 53.17 931063
2013-09-13 53.22 54.10 53.02 53.82 1423110
2013-09-16 56.46 56.60 55.15 55.37 2058751
2013-09-17 55.29 55.87 55.08 55.08 1514762
2013-09-18 55.02 57.48 53.80 57.40 2939807
2013-09-19 57.64 57.86 56.30 56.34 1941678
2013-09-20 56.25 56.30 55.10 55.11 2735484
2013-09-23 55.09 55.56 54.70 54.72 1231974
2013-09-24 54.73 55.31 54.24 54.66 1861119
2013-09-25 54.64 55.23 54.49 55.15 1542636
2013-09-26 55.15 55.48 54.89 55.42 1066223
2013-09-27 55.14 55.37 54.46 54.88 1498130
2013-09-30 54.59 55.25 53.53 53.86 2109250
2013-10-01 53.63 55.71 53.63 55.27 1684447
2013-10-02 55.23 55.65 54.42 55.59 2127868
2013-10-03 55.35 55.51 53.90 54.32 2217045
2013-10-04 54.31 54.79 53.83 54.03 1213223
2013-10-07 53.56 54.75 53.52 54.40 774481
2013-10-08 54.38 54.94 54.32 54.37 1375375
2013-10-09 54.42 54.82 54.17 54.34 1042543
2013-10-10 54.88 55.83 54.63 55.76 1358151
2013-10-11 55.79 56.13 55.21 56.13 1089440
2013-10-14 55.58 56.07 55.17 55.72 1033489
2013-10-15 55.50 56.04 55.13 55.44 1060845
2013-10-16 55.87 56.72 55.67 56.64 1505876
2013-10-17 56.75 57.80 56.54 57.64 1272974
2013-10-18 57.91 58.32 57.21 57.40 1480396
2013-10-21 57.42 57.42 56.51 56.77 1334145
2013-10-22 56.86 57.98 56.55 57.66 1076871
2013-10-23 57.58 58.05 57.39 57.80 1258875
2013-10-24 57.78 57.86 57.39 57.82 1094335
2013-10-25 58.90 59.24 58.08 58.97 1726964
2013-10-28 59.01 59.01 57.67 58.33 1360337
2013-10-29 58.39 58.49 57.58 57.90 1295479
2013-10-30 58.02 58.23 57.49 57.64 922026
2013-10-31 57.73 57.99 57.03 57.14 1427157
2013-11-01 57.25 57.60 56.99 57.40 1507959
2013-11-04 57.49 57.77 56.92 57.64 1145653
2013-11-05 57.31 57.55 55.88 56.04 1556964
2013-11-06 56.31 56.53 55.94 56.08 1462589
2013-11-07 56.15 56.49 55.56 55.73 1223412
2013-11-08 55.27 55.28 53.12 53.92 1808696
2013-11-11 53.96 54.42 53.68 53.84 895576
2013-11-12 53.76 53.89 52.87 53.19 953101
2013-11-13 53.12 53.23 52.68 52.99 1506538
2013-11-14 53.39 53.81 52.98 53.31 1396540
2013-11-15 53.30 53.90 53.30 53.58 1376686
2013-11-18 53.58 53.77 53.36 53.37 1163281
2013-11-19 53.50 53.50 52.69 52.90 887554
2013-11-20 53.17 53.58 51.62 51.82 1696408
2013-11-21 52.02 52.47 51.71 52.34 1090583
2013-11-22 52.34 52.46 51.50 51.80 1194254
2013-11-25 51.93 52.06 50.60 50.93 1525970
2013-11-26 50.96 51.15 50.24 50.34 1571587
2013-11-27 50.31 50.55 49.95 50.48 1466682
2013-11-29 50.57 50.59 49.76 49.77 784381
2013-12-02 49.76 49.92 49.04 49.27 1423530
2013-12-03 49.22 49.26 48.85 49.02 1558664
2013-12-04 48.52 49.64 48.48 49.23 1810683
2013-12-05 49.17 49.80 48.75 49.64 1564844
2013-12-06 49.92 50.05 49.03 49.35 1142838
2013-12-09 49.50 50.16 49.20 50.15 2351968
2013-12-10 50.28 51.09 50.18 50.78 3019080
2013-12-11 50.66 50.77 49.31 49.33 2299066
2013-12-12 48.61 48.88 48.07 48.39 2470286
2013-12-13 48.77 49.55 48.62 49.03 1913880
2013-12-16 49.09 49.55 49.05 49.33 2396234
2013-12-17 49.43 49.70 49.26 49.55 2163741
2013-12-18 49.70 50.70 48.68 50.58 2936535
2013-12-19 50.17 50.26 48.94 49.61 2621476
2013-12-20 49.84 50.25 49.70 50.23 2615401
2013-12-23 50.42 50.75 49.99 50.04 1728626
2013-12-24 50.02 50.33 49.82 50.03 625098
2013-12-26 50.02 50.43 50.02 50.15 1286356
2013-12-27 50.16 50.37 49.79 50.13 1135809
2013-12-30 50.07 50.78 50.07 50.52 1180327
2013-12-31 50.57 50.73 50.02 50.16 1664275
2014-01-02 49.87 50.11 49.42 49.76 1513084
2014-01-03 49.94 50.01 49.59 49.73 1163080
2014-01-06 50.51 51.37 50.04 50.97 2546754
2014-01-07 50.96 51.26 50.41 50.99 2504705
2014-01-08 50.86 51.28 50.42 50.70 1887291
2014-01-09 50.68 51.32 50.49 50.83 1488649
2014-01-10 51.24 53.40 51.24 53.16 3116412
2014-01-13 53.41 53.51 51.99 52.46 2836621
2014-01-14 52.66 52.66 52.19 52.49 2041275
2014-01-15 52.36 52.92 52.36 52.80 1692698
2014-01-16 52.73 53.61 52.58 53.60 1839504
2014-01-17 53.77 53.82 53.03 53.39 2215642
2014-01-21 53.64 54.17 53.43 54.12 2196197
2014-01-22 54.12 54.51 53.77 53.98 2297886
2014-01-23 54.05 54.38 54.05 54.23 1916037
2014-01-24 53.75 54.18 53.56 53.76 2541051
2014-01-27 53.90 54.44 53.74 53.74 1911131
2014-01-28 53.83 54.44 53.82 54.14 1448694
2014-01-29 53.68 54.27 53.47 53.95 1435385
2014-01-30 54.32 54.82 54.09 54.15 1469087
2014-01-31 53.71 54.91 53.63 54.64 2408847
2014-02-03 54.70 54.71 53.71 53.90 1664311
2014-02-04 54.03 54.39 53.84 54.29 1533747
2014-02-05 54.17 54.43 53.42 53.89 1589292
2014-02-06 53.90 54.37 53.74 54.12 1846953
2014-02-07 54.27 54.46 53.76 54.24 1433514
2014-02-10 54.35 55.21 54.17 55.13 1509929
2014-02-11 55.01 55.09 54.23 54.85 1579449
2014-02-12 54.78 54.84 53.97 54.10 1934873
2014-02-13 53.87 55.03 53.86 54.82 1635347
2014-02-14 54.91 55.26 53.24 53.88 2087901
2014-02-18 53.87 53.96 52.91 53.79 1967244
2014-02-19 53.69 54.99 53.62 54.22 1751682
2014-02-20 54.25 54.73 53.35 53.55 1302170
2014-02-21 53.54 53.85 53.01 53.09 2154227
2014-02-24 53.20 54.68 53.20 54.04 2049083
2014-02-25 54.14 54.41 53.72 53.85 1204334
2014-02-26 54.10 54.47 53.42 54.24 1703467
2014-02-27 54.29 54.80 54.24 54.68 1467808
2014-02-28 54.68 54.92 54.30 54.67 2178445
2014-03-03 54.31 55.08 54.31 54.99 1023164
2014-03-04 55.51 55.82 55.24 55.76 1302124
2014-03-05 55.16 55.24 54.67 55.20 1495143
2014-03-06 55.16 55.30 54.17 54.27 1451635
2014-03-07 54.17 54.18 52.62 52.98 2658300
2014-03-10 52.99 53.12 52.56 52.99 1521160
2014-03-11 53.04 53.80 52.95 53.56 1256256
2014-03-12 53.54 54.19 53.42 53.61 1072904
2014-03-13 53.74 53.74 52.94 52.97 1298575
2014-03-14 52.97 53.70 52.93 53.21 1088948
2014-03-17 53.41 53.59 52.84 53.09 754288
2014-03-18 52.97 53.36 52.77 53.33 1171290
2014-03-19 53.46 53.54 51.36 51.60 2093015
2014-03-20 51.48 51.85 51.14 51.78 1372464
2014-03-21 52.13 52.27 51.49 52.22 2264368
2014-03-24 52.40 52.45 51.68 52.02 1106988
2014-03-25 52.38 52.78 51.96 52.60 1063030
2014-03-26 53.10 53.19 51.96 52.00 1375291
2014-03-27 51.94 52.67 51.67 52.49 943672
2014-03-28 52.69 53.10 52.58 52.86 1007078
2014-03-31 53.22 53.26 52.55 53.05 1535703
2014-04-01 53.09 53.79 52.88 53.76 1245486
2014-04-02 53.60 54.17 53.42 53.68 1327602
2014-04-03 53.73 53.90 53.26 53.77 703318
2014-04-04 53.98 54.73 53.76 54.29 1499892
2014-04-07 54.18 55.57 54.18 55.17 2164940
2014-04-08 55.31 56.12 55.16 56.06 1633800
2014-04-09 56.10 56.17 55.66 55.70 1688673
2014-04-10 55.70 56.16 55.18 55.29 1714845
2014-04-11 55.22 55.88 54.81 55.30 2517757
2014-04-14 55.57 56.22 55.29 56.21 2325659
2014-04-15 56.19 58.06 56.04 57.80 2602651
2014-04-16 57.91 57.94 56.87 57.30 1960257
2014-04-17 57.14 57.32 56.67 57.04 1854258
2014-04-21 57.05 57.34 56.66 56.92 937056
2014-04-22 56.84 56.93 55.93 56.49 1265852
2014-04-23 56.63 56.69 56.24 56.57 1693514
2014-04-24 56.55 56.79 56.12 56.32 1700488
2014-04-25 56.51 57.36 56.02 56.36 1431623
2014-04-28 56.64 57.57 56.36 57.56 1771280
2014-04-29 57.64 57.81 57.34 57.73 2058033
2014-04-30 57.56 57.91 57.27 57.87 1555790
2014-05-01 57.79 58.37 57.56 58.36 1448648
2014-05-02 58.12 58.31 57.79 58.27 1430436
2014-05-05 58.03 58.76 57.91 58.66 1154674
2014-05-06 58.40 58.83 58.19 58.70 2039559
2014-05-07 58.79 59.51 58.69 59.45 1338681
2014-05-08 59.54 60.09 59.32 59.90 2141601
2014-05-09 59.95 60.51 59.15 59.34 2289934
2014-05-12 59.43 59.54 58.36 58.62 2692481
2014-05-13 58.69 59.21 58.01 58.34 1251510
2014-05-14 58.44 59.02 58.12 58.76 1356009
2014-05-15 58.78 59.06 58.47 59.05 1567692
2014-05-16 58.73 59.79 58.48 59.74 1418631
2014-05-19 59.74 59.74 58.98 59.06 1681039
2014-05-20 59.10 59.60 58.90 58.91 1082864
2014-05-21 59.02 59.21 58.05 58.08 1767942
2014-05-22 57.93 58.37 57.87 57.91 1642749
2014-05-23 58.19 58.76 58.08 58.70 1066949
2014-05-27 58.83 59.05 58.62 58.89 1334881
2014-05-28 58.55 58.69 57.63 58.00 2227566
2014-05-29 58.21 58.46 57.98 58.19 1300118
2014-05-30 58.18 58.65 58.07 58.50 2285149
2014-06-02 56.42 57.72 56.12 56.86 7106613
2014-06-03 56.83 56.97 56.29 56.78 3067475
2014-06-04 56.12 56.64 55.94 56.13 2723586
2014-06-05 56.36 57.52 56.10 57.51 4005191
2014-06-06 57.52 57.56 56.95 57.26 3365892
2014-06-09 57.23 57.41 56.14 56.35 2207515
2014-06-10 56.13 56.32 55.63 55.91 2043743
2014-06-11 55.87 56.09 55.42 55.76 1899166
2014-06-12 55.76 55.95 55.25 55.77 1745003
2014-06-13 55.69 55.82 54.92 55.73 1800701
2014-06-16 55.55 55.80 55.26 55.40 1447356
2014-06-17 55.30 55.30 54.41 54.92 2189344
2014-06-18 54.78 55.23 54.46 55.13 1814526
2014-06-19 55.44 56.59 55.23 56.17 3076170
2014-06-20 56.46 56.66 55.96 56.61 2970827
2014-06-23 56.48 56.90 56.27 56.35 1405711
2014-06-24 56.36 56.61 56.29 56.39 1425353
2014-06-25 56.21 56.57 55.71 55.82 1477253
2014-06-26 55.89 56.19 55.80 55.89 1382028
2014-06-27 55.87 56.28 55.74 56.17 1390199
2014-06-30 56.15 56.22 55.52 56.14 1927833
2014-07-01 56.18 56.38 55.70 56.34 1706847
2014-07-02 55.92 56.23 55.50 56.11 1777101
2014-07-03 55.97 55.98 55.24 55.97 1801182
2014-07-07 55.74 56.63 55.64 56.53 1832310
2014-07-08 56.36 56.74 56.14 56.25 1726774
2014-07-09 56.40 56.54 55.90 56.35 1633002
2014-07-10 56.32 57.07 56.06 56.57 1807783
2014-07-11 56.68 56.68 56.05 56.22 1780854
2014-07-14 56.31 56.36 55.96 56.26 1694537
2014-07-15 55.83 56.47 55.83 56.05 2923181
2014-07-16 56.32 56.50 55.92 56.41 1644222
2014-07-17 56.43 56.66 56.20 56.20 1817446
2014-07-18 56.54 56.86 56.31 56.69 2047581
2014-07-21 56.71 56.85 56.35 56.42 1574840
2014-07-22 56.71 56.99 56.30 56.32 1699644
2014-07-23 56.66 56.78 56.14 56.30 1782871
2014-07-24 56.57 56.71 56.29 56.64 2496400
2014-07-25 56.54 56.73 56.18 56.23 1921295
2014-07-28 56.24 56.92 56.24 56.78 1495161
2014-07-29 56.67 56.91 56.31 56.48 1528887
2014-07-30 56.42 56.81 55.88 55.93 2293995
2014-07-31 55.79 56.29 55.59 55.61 2924209
2014-08-01 55.65 56.38 55.30 55.75 3376496
2014-08-04 55.79 56.22 55.43 56.08 1531781
2014-08-05 55.80 56.14 55.08 55.23 1468064
2014-08-06 55.23 55.48 54.74 54.99 1464275
2014-08-07 55.02 55.19 54.68 55.03 1581934
2014-08-08 55.02 55.59 54.81 55.56 2028507
2014-08-11 55.66 55.89 55.38 55.75 1831259
2014-08-12 55.77 55.96 55.12 55.37 1805176
2014-08-13 55.69 56.85 55.55 56.75 1941479
2014-08-14 56.92 57.19 56.73 56.97 1667232
2014-08-15 56.98 57.27 56.71 56.86 1477051
2014-08-18 57.12 57.37 57.03 57.35 1442077
2014-08-19 57.48 57.73 57.31 57.45 1457224
2014-08-20 57.22 57.77 56.91 57.71 1527063
2014-08-21 57.73 58.05 57.64 57.70 1233266
2014-08-22 57.68 57.87 57.40 57.45 1298098
2014-08-25 57.61 57.61 57.14 57.31 1061104
2014-08-26 57.32 57.60 57.13 57.14 1813735
2014-08-27 57.34 57.53 57.09 57.40 948052
2014-08-28 57.21 57.70 57.16 57.65 1487833
2014-08-29 57.70 57.79 57.47 57.61 1362666
2014-09-02 57.63 57.70 57.11 57.28 1364603
2014-09-03 57.57 57.88 57.35 57.84 1847291
2014-09-04 57.76 58.03 57.45 57.74 1563007
2014-09-05 57.73 58.08 57.56 57.80 1929215
2014-09-08 57.79 57.82 57.14 57.16 1867865
2014-09-09 57.13 57.26 56.66 56.71 1818405
2014-09-10 56.02 56.33 55.55 55.95 2193472
2014-09-11 55.95 56.27 55.79 56.14 1959907
2014-09-12 55.73 55.73 53.38 53.59 5364500
2014-09-15 53.77 54.17 53.56 53.76 3108151
2014-09-16 53.82 54.37 53.79 54.14 1995181
2014-09-17 54.32 54.76 54.12 54.17 2522491
2014-09-18 54.10 54.15 53.20 53.45 2582481
2014-09-19 53.68 53.81 53.30 53.53 2944780
2014-09-22 53.47 53.66 53.29 53.46 2204471
2014-09-23 53.42 53.77 53.12 53.16 2338944
2014-09-24 53.15 53.95 53.10 53.54 2896500
2014-09-25 53.52 54.04 53.43 53.80 4215133
2014-09-26 53.78 54.73 53.71 54.59 2688730
2014-09-29 54.34 54.63 54.05 54.39 2050360
2014-09-30 54.43 54.63 53.97 54.25 2507964
2014-10-01 54.30 54.92 54.29 54.72 2711246
2014-10-02 54.52 54.95 54.21 54.80 2713388
2014-10-03 54.95 55.17 54.39 54.95 2292554
2014-10-06 55.07 55.22 54.74 54.98 2083852
2014-10-07 54.95 55.44 54.80 54.97 2033766
2014-10-08 55.06 55.82 54.97 55.78 2769056
2014-10-09 55.84 56.87 55.69 56.52 3079185
2014-10-10 57.03 58.32 56.76 57.45 3479533
2014-10-13 57.53 58.18 57.36 57.63 2583314
2014-10-14 57.92 58.97 57.65 57.84 3700782
2014-10-15 57.52 58.17 57.30 57.85 5578180
2014-10-16 57.28 58.32 57.28 57.93 2892437
2014-10-17 58.28 58.32 57.52 58.16 3060832
2014-10-20 58.26 58.99 58.13 58.99 2358002
2014-10-21 58.99 59.33 58.45 59.26 2596657
2014-10-22 59.16 59.32 58.54 59.21 2585748
2014-10-23 59.44 59.48 58.79 59.41 2449069
2014-10-24 59.12 59.21 58.33 58.65 2076832
2014-10-27 58.90 59.05 58.34 59.03 2367556
2014-10-28 59.32 59.32 58.62 59.10 1518581
2014-10-29 58.94 59.58 58.45 58.95 6702023
2014-10-30 58.81 59.58 58.02 59.54 3192099
2014-10-31 59.94 60.39 59.54 60.00 2652412
2014-11-03 59.88 60.38 59.72 60.21 2872113
2014-11-04 60.00 60.55 60.00 60.54 1480700
2014-11-05 60.52 60.61 59.93 60.52 1582915
2014-11-06 60.38 60.64 59.37 59.43 2243420
2014-11-07 59.46 60.03 59.21 59.78 2191523
2014-11-10 59.66 60.17 59.56 60.09 1673824
2014-11-11 60.13 60.20 59.57 60.01 1009178
2014-11-12 60.17 60.17 59.43 59.86 1352546
2014-11-13 60.06 60.66 59.88 60.57 355685
2014-11-14 60.58 60.81 59.78 60.13 2432758
2014-11-17 59.96 60.46 59.92 60.25 1239470
2014-11-18 60.30 60.64 59.95 60.45 1090177
2014-11-19 60.45 60.55 59.94 60.01 1238842
2014-11-20 59.93 60.14 59.56 60.12 1686348
2014-11-21 60.53 61.07 60.11 61.06 2525564
2014-11-24 61.08 61.24 60.73 61.07 1774069
2014-11-25 61.22 61.65 60.93 61.56 2805457
2014-11-26 61.56 62.23 61.43 62.18 2551143
2014-11-28 62.42 63.20 62.14 62.66 1188576
2014-12-01 62.49 63.62 62.32 63.42 2183238
2014-12-02 62.87 63.62 62.50 63.48 3390389
2014-12-03 63.44 63.50 63.02 63.35 2018130
2014-12-04 63.35 63.68 63.11 63.55 1836887
2014-12-05 63.07 63.07 61.66 62.23 2620284
2014-12-08 62.38 63.25 62.29 62.77 1826715
2014-12-09 62.47 63.43 62.35 63.39 2363933
2014-12-10 63.20 64.43 63.06 63.99 3041024
2014-12-11 64.06 64.82 64.06 64.52 3230283
2014-12-12 64.40 65.82 64.40 65.19 3812052
2014-12-15 65.19 65.45 63.39 63.69 3276927
2014-12-16 63.88 63.94 63.00 63.05 3361406
2014-12-17 63.33 64.47 63.04 64.15 2457029
2014-12-18 64.12 64.12 62.21 62.92 3482272
2014-12-19 63.18 63.44 62.48 62.96 4105088
2014-12-22 62.95 64.42 62.93 64.39 2638140
2014-12-23 64.54 64.64 63.53 63.60 2473084
2014-12-24 63.65 63.94 62.82 62.82 1479839
2014-12-26 63.10 63.57 62.86 63.38 1111601
2014-12-29 63.48 63.89 63.34 63.71 1539154
2014-12-30 63.76 64.29 63.66 63.83 1782243
2014-12-31 64.09 64.26 62.74 62.79 1474524
2015-01-02 62.96 64.57 62.96 64.20 1987891
2015-01-05 63.65 64.72 63.46 64.53 2795428
2015-01-06 64.78 66.26 64.78 65.96 4307246
2015-01-07 66.02 67.18 65.51 66.94 2984293
2015-01-08 67.31 67.31 65.96 66.62 3676131
2015-01-09 66.62 67.09 65.76 66.61 2180217
2015-01-12 66.95 67.49 66.60 67.38 1803380
2015-01-13 67.43 68.09 67.03 67.64 2668244
2015-01-14 67.52 68.31 67.22 67.98 2636425
2015-01-15 68.13 68.41 67.32 68.06 4257087
2015-01-16 68.08 68.67 67.87 68.31 8465687
2015-01-20 68.52 69.90 68.44 69.02 4469545
2015-01-21 68.86 68.90 68.23 68.61 3032274
2015-01-22 68.89 70.11 68.88 70.11 3156399
2015-01-23 70.42 70.66 69.93 70.44 4701749
2015-01-26 70.42 70.63 69.74 70.63 3254444
2015-01-27 70.33 70.90 70.18 70.73 2983484
2015-01-28 70.77 71.75 70.64 70.72 2439017
2015-01-29 70.54 71.04 70.11 70.89 2689106
2015-01-30 70.60 70.91 69.89 69.89 3140507
2015-02-02 69.77 70.06 68.37 69.88 4142427
2015-02-03 69.95 70.07 68.56 69.82 2772639
2015-02-04 69.59 69.59 68.44 68.81 4092927
2015-02-05 68.87 69.60 68.39 69.51 3153682
2015-02-06 69.33 69.33 66.20 66.57 4240597
2015-02-09 66.66 66.93 66.09 66.34 2697222
2015-02-10 66.41 67.40 65.75 67.15 3681705
2015-02-11 67.35 67.93 66.56 66.99 2590931
2015-02-12 66.99 67.64 66.57 67.45 1912426
2015-02-13 67.71 67.71 66.57 67.09 1772330
2015-02-17 67.22 68.20 66.79 66.99 2685447
2015-02-18 67.47 68.19 66.22 68.18 3487277
2015-02-19 67.80 67.97 66.76 66.86 2301575
2015-02-20 66.79 68.13 66.76 67.81 3379247
2015-02-23 67.90 68.61 67.42 67.94 2451758
2015-02-24 66.45 66.88 64.66 65.28 5925935
2015-02-25 65.31 66.10 65.04 65.18 2736455
2015-02-26 65.13 65.49 64.34 64.61 2560486
2015-02-27 64.97 65.28 64.07 65.22 1955263
2015-03-02 65.28 66.39 65.18 65.40 3011949
2015-03-03 65.13 65.55 64.41 65.27 2050069
2015-03-04 64.79 65.03 63.76 63.96 3107757
2015-03-05 64.40 64.75 63.77 63.84 2744042
2015-03-06 62.46 63.22 60.81 61.22 3645071
2015-03-09 61.58 61.70 61.09 61.30 3226880
2015-03-10 61.17 61.43 60.87 60.87 5143562
2015-03-11 60.94 61.30 60.44 60.53 3064306
2015-03-12 60.94 61.70 60.87 61.63 2417379
2015-03-13 61.55 61.88 61.00 61.40 1750299
2015-03-16 61.72 62.46 61.72 61.92 1868952
2015-03-17 61.91 62.18 61.51 61.56 2089763
2015-03-18 61.56 63.05 61.14 62.62 3948940
2015-03-19 62.36 63.42 62.33 62.93 2782399
2015-03-20 63.39 64.87 62.92 64.57 5576383
2015-03-23 64.66 65.66 64.47 64.86 2275993
2015-03-24 64.69 65.13 64.26 64.26 2754134
2015-03-25 64.27 64.57 63.05 63.06 2834663
2015-03-26 62.70 63.41 62.54 62.76 3023451
2015-03-27 62.86 63.48 62.78 63.34 2091276
2015-03-30 63.43 64.57 63.42 64.50 1958189
2015-03-31 64.77 64.81 63.83 63.95 1878552
2015-04-01 64.03 64.33 63.42 63.96 1488797
2015-04-02 63.84 64.41 63.75 64.13 1353070
2015-04-06 65.87 67.74 65.63 67.35 4659880
2015-04-07 67.18 67.22 65.49 65.66 4043651
2015-04-08 65.74 66.07 65.41 65.77 2091189
2015-04-09 65.60 65.62 64.62 64.91 2819827
2015-04-10 65.47 65.90 64.57 64.85 2069728
2015-04-13 64.82 64.91 64.22 64.22 1577244
2015-04-14 64.40 64.98 64.37 64.68 1336951
2015-04-15 64.68 64.85 64.05 64.08 2164356
2015-04-16 63.82 64.58 63.39 64.18 1994662
2015-04-17 63.77 64.25 63.55 63.85 2038592
2015-04-20 63.89 64.40 63.62 64.06 1698973
2015-04-21 64.06 64.53 63.72 63.75 1531222
2015-04-22 63.71 64.12 63.51 63.68 1532262
2015-04-23 63.50 64.24 63.50 63.98 1626551
2015-04-24 64.86 64.86 63.50 63.77 2039879
2015-04-27 63.98 64.63 63.19 63.34 1620444
2015-04-28 63.21 63.70 62.72 63.60 1645388
2015-04-29 63.06 63.48 61.75 62.07 2565107
2015-04-30 61.74 61.79 60.02 60.34 2751207
2015-05-01 60.31 61.27 60.31 60.73 2121726
2015-05-04 60.80 60.96 60.11 60.24 1892878
2015-05-05 60.12 60.23 59.15 59.32 3123066
2015-05-06 59.56 59.56 58.38 58.76 3024351
2015-05-07 58.98 60.23 58.77 59.95 2756642
2015-05-08 60.66 61.66 60.50 60.53 2294404
2015-05-11 60.24 60.74 59.41 59.46 1955291
2015-05-12 59.08 60.08 58.24 59.61 2760438
2015-05-13 59.82 60.25 58.65 58.76 1908124
2015-05-14 59.17 59.75 59.03 59.73 1562286
2015-05-15 60.01 60.86 59.87 60.78 3301982
2015-05-18 60.55 60.85 60.37 60.59 1476436
2015-05-19 60.27 61.00 60.27 60.61 1233939
2015-05-20 60.59 61.06 60.31 60.33 1202801
2015-05-21 60.45 60.49 59.47 59.83 1400497
2015-05-22 59.56 60.26 59.08 59.80 1302144
2015-05-26 59.76 59.81 59.11 59.31 1218460
2015-05-27 59.52 59.87 59.29 59.40 1718415
2015-05-28 59.51 59.51 58.62 58.79 3830836
2015-05-29 58.81 59.27 57.94 58.26 3205839
2015-06-01 58.32 59.08 58.28 58.80 2184155
2015-06-02 58.76 58.96 58.18 58.41 2520133
2015-06-03 57.77 57.80 56.66 56.75 2583289
2015-06-04 56.71 57.09 56.17 56.85 2542249
2015-06-05 56.14 56.41 54.99 55.66 4843958
2015-06-08 55.70 56.28 55.39 56.01 2419656
2015-06-09 55.88 55.90 55.32 55.37 1658032
2015-06-10 55.33 56.36 55.33 55.80 1557317
2015-06-11 56.09 56.34 55.94 56.11 2213354
2015-06-12 56.11 56.33 55.78 56.02 1437133
2015-06-15 56.08 56.39 55.66 55.66 1576912
2015-06-16 55.68 56.47 55.58 56.21 2072195
2015-06-17 56.18 56.60 55.60 56.40 1781505
2015-06-18 56.56 57.49 56.51 57.03 2046303
2015-06-19 56.95 57.36 56.50 57.09 3408549
2015-06-22 57.24 57.36 56.15 56.22 2253502
2015-06-23 56.03 56.22 55.28 55.68 1721619
2015-06-24 55.72 55.88 55.09 55.13 1810468
2015-06-25 55.09 55.17 53.96 54.14 4125758
2015-06-26 54.09 55.30 53.98 54.99 5276056
2015-06-29 55.18 55.64 54.60 54.63 2630728
2015-06-30 54.95 55.03 54.30 54.38 1686647
2015-07-01 54.51 54.84 54.12 54.83 2555150
2015-07-02 55.07 55.87 54.96 55.13 2393316
2015-07-06 54.83 55.18 54.51 55.02 3478501
2015-07-07 55.53 56.62 55.41 56.39 4567204
2015-07-08 55.97 56.56 55.92 56.16 2830190
2015-07-09 56.60 56.92 56.02 56.13 2657907
2015-07-10 56.30 56.95 55.85 56.53 1872570
2015-07-13 57.02 57.31 56.20 56.57 2357942
2015-07-14 56.57 56.80 56.22 56.27 1557867
2015-07-15 56.30 56.67 56.13 56.31 2192232
2015-07-16 56.43 56.73 56.17 56.57 2112812
2015-07-17 56.41 56.67 56.10 56.43 1711567
2015-07-20 56.29 56.36 55.95 56.32 1698275
2015-07-21 56.18 56.39 55.98 56.00 2589570
2015-07-22 56.00 56.55 55.93 56.29 1817803
2015-07-23 56.29 56.45 55.33 55.74 2164315
2015-07-24 56.02 57.58 55.75 57.27 2764842
2015-07-27 57.31 58.46 57.31 57.87 2383359
2015-07-28 57.97 58.49 57.84 58.00 2255682
2015-07-29 57.93 58.51 57.54 58.36 1756116
2015-07-30 58.30 58.57 57.84 58.12 1964900
2015-07-31 58.53 59.31 58.53 58.76 2210363
2015-08-03 58.68 59.33 58.63 59.06 2659216
2015-08-04 59.06 59.34 58.25 58.47 2448322
2015-08-05 58.55 58.58 57.86 58.18 3806187
2015-08-06 58.15 58.72 57.46 58.67 3334916
2015-08-07 58.52 59.29 57.99 59.03 2838347
2015-08-10 59.31 59.55 58.20 58.47 2291135
2015-08-11 58.32 59.49 58.24 59.10 2475728
2015-08-12 58.97 59.57 58.72 59.53 2643010
2015-08-13 59.23 59.76 58.43 59.42 1831849
2015-08-14 59.25 59.94 58.99 59.89 1623418
2015-08-17 59.91 60.19 59.56 60.01 3089412
2015-08-18 60.45 60.76 59.25 59.80 3423103
2015-08-19 59.44 60.32 59.18 60.05 2676311
2015-08-20 59.95 60.94 59.44 60.55 3521634
2015-08-21 60.42 60.78 59.58 59.60 3279481
2015-08-24 59.03 59.59 56.70 56.87 5076001
2015-08-25 58.30 58.45 54.90 54.96 4406193
2015-08-26 55.69 56.22 55.01 56.10 4180015
2015-08-27 56.31 57.66 55.91 57.02 4668533
2015-08-28 57.03 57.21 56.39 56.69 2525289
2015-08-31 56.51 56.66 54.99 55.02 4169637
2015-09-01 54.44 54.88 53.86 54.27 3149462
2015-09-02 54.79 55.08 54.00 54.45 2610151
2015-09-03 54.81 54.93 54.27 54.45 2315642
2015-09-04 54.00 54.00 52.80 53.10 2951237
2015-09-08 53.67 53.90 53.12 53.61 2187242
2015-09-09 53.91 54.07 52.74 52.85 2460771
2015-09-10 52.82 53.37 52.53 52.78 2500924
2015-09-11 52.11 52.72 52.03 52.66 3654162
2015-09-14 52.70 52.96 52.52 52.93 3158186
2015-09-15 53.03 53.87 52.61 53.82 2823089
2015-09-16 53.83 55.06 53.76 54.58 2343549
2015-09-17 54.55 56.44 54.34 55.45 3014204
2015-09-18 54.66 57.05 54.66 56.15 4883415
2015-09-21 56.37 56.97 56.20 56.77 2110789
2015-09-22 56.46 56.85 55.74 56.62 2965920
2015-09-23 56.69 57.22 56.23 56.87 1846150
2015-09-24 56.85 57.22 56.29 56.57 2764934
2015-09-25 56.81 57.38 56.47 56.92 2452829
2015-09-28 56.70 57.20 55.06 55.38 2909250
2015-09-29 55.33 55.94 54.75 55.88 2475591
2015-09-30 56.23 56.48 55.73 56.06 3019367
2015-10-01 56.31 56.40 55.40 55.76 3397944
2015-10-02 55.09 56.06 55.09 56.06 2585319
2015-10-05 56.55 57.38 56.15 57.32 2044917
2015-10-06 57.14 57.63 56.84 57.06 1678598
2015-10-07 57.16 57.58 56.95 57.57 2523700
2015-10-08 57.59 57.94 57.02 57.84 2264058
2015-10-09 57.75 57.96 57.29 57.65 1881722
2015-10-12 57.57 58.05 57.39 57.55 1522690
2015-10-13 57.20 57.58 56.91 56.99 1687484
2015-10-14 57.12 58.12 55.80 55.93 2421259
2015-10-15 56.08 56.34 55.46 55.99 2727158
2015-10-16 56.17 57.13 56.16 56.97 2636856
2015-10-19 56.97 58.05 56.88 58.03 1955405
2015-10-20 57.81 58.09 57.42 57.73 1798125
2015-10-21 58.09 58.59 57.70 58.28 1932112
2015-10-22 58.41 58.73 57.87 58.38 2273420
2015-10-23 58.60 58.60 54.88 55.13 4255636
2015-10-26 54.44 55.32 53.84 55.08 3898758
2015-10-27 55.00 55.18 54.30 55.15 2613373
2015-10-28 55.25 55.37 53.84 54.92 3348305
2015-10-29 54.66 54.99 54.09 54.88 2552023
2015-10-30 54.93 55.09 53.60 53.72 3620297
2015-11-02 53.76 54.50 53.50 54.49 2437862
2015-11-03 54.28 54.44 53.32 53.61 2459101
2015-11-04 53.63 53.87 53.24 53.44 3076368
2015-11-05 53.27 54.20 53.24 54.19 2619602
2015-11-06 53.42 53.42 50.50 50.82 6970859
2015-11-09 50.83 51.00 49.31 49.77 4156701
2015-11-10 49.77 50.58 49.54 50.15 3467954
2015-11-11 50.22 50.40 49.68 49.88 2277195
2015-11-12 49.79 50.23 49.54 49.99 2476002
2015-11-13 50.41 50.56 49.64 49.68 2544013
2015-11-16 49.69 50.60 49.62 50.52 2154375
2015-11-17 50.39 50.71 49.96 50.06 2203682
2015-11-18 50.41 51.18 50.20 51.10 2585481
2015-11-19 51.23 51.80 50.96 51.59 2217294
2015-11-20 51.85 52.79 51.67 52.74 3128345
2015-11-23 52.72 53.55 52.66 53.36 3447088
2015-11-24 53.15 53.40 52.49 52.79 2571885
2015-11-25 52.79 53.13 52.74 53.00 1358366
2015-11-27 53.10 53.85 53.01 53.67 1136811
2015-11-30 53.76 54.30 53.16 53.34 5118529
2015-12-01 53.68 54.33 53.63 53.96 3773255
2015-12-02 53.80 54.15 52.85 52.92 3263658
2015-12-03 53.02 53.19 51.79 52.08 3449589
2015-12-04 52.33 53.37 52.33 53.20 3073167
2015-12-07 53.21 53.91 52.90 53.82 2847614
2015-12-08 53.98 54.32 53.35 54.02 2647413
2015-12-09 53.65 54.30 53.23 53.82 1752094
2015-12-10 54.00 54.17 53.43 53.63 2529193
2015-12-11 53.45 54.40 53.30 54.38 4076228
2015-12-14 54.24 54.65 53.91 54.43 2980676
2015-12-15 54.67 54.98 54.46 54.48 2877899
2015-12-16 54.71 55.84 54.36 55.72 3827573
2015-12-17 55.00 55.19 54.56 54.81 2083569
2015-12-18 54.61 54.61 53.64 53.92 4255731
2015-12-21 54.37 54.75 53.73 54.04 1986459
2015-12-22 54.21 54.90 54.07 54.47 1741533
2015-12-23 54.63 55.46 54.50 55.40 1694092
2015-12-24 55.43 55.60 55.13 55.52 755719
2015-12-28 55.60 56.01 55.30 55.86 1414020
2015-12-29 56.12 56.71 56.01 56.51 1481391
2015-12-30 56.49 56.91 56.36 56.63 1329877
2015-12-31 56.65 56.95 56.26 56.43 2056231
2016-01-04 56.00 56.80 55.51 56.74 2820856
2016-01-05 56.80 58.03 56.66 57.74 2014307
2016-01-06 57.67 57.78 56.73 57.21 2960255
2016-01-07 56.63 57.08 56.01 56.21 2580462
2016-01-08 56.38 56.84 56.01 56.26 3097679
2016-01-11 56.48 56.97 56.42 56.58 3296076
2016-01-12 56.79 56.79 55.42 55.89 2178474
2016-01-13 56.07 56.67 54.45 54.54 2917097
2016-01-14 54.37 55.07 54.07 54.64 2795413
2016-01-15 53.83 54.79 53.60 54.69 2527421
2016-01-19 55.11 55.99 54.99 55.63 2556721
2016-01-20 55.21 55.39 51.51 52.92 5098100
2016-01-21 53.23 54.63 52.60 54.00 2731611
2016-01-22 54.78 56.35 54.43 55.50 3808712
2016-01-25 55.50 55.88 54.82 54.98 2744279
2016-01-26 55.03 56.12 55.03 55.94 2386315
2016-01-27 55.66 55.95 53.59 53.79 2824077
2016-01-28 54.09 54.73 53.55 53.79 2441332
2016-01-29 54.45 55.98 54.07 55.32 4209351
2016-02-01 54.86 55.95 54.43 55.48 2198419
2016-02-02 55.32 55.48 54.33 54.76 2921683
2016-02-03 55.11 56.43 54.70 56.00 2715436
2016-02-04 55.79 56.59 55.17 56.37 1645546
2016-02-05 56.36 56.69 55.68 56.32 2748217
2016-02-08 56.32 56.59 52.75 53.71 4871722
2016-02-09 52.95 53.08 49.54 50.08 5726948
2016-02-10 50.24 51.08 49.95 50.00 4127622
2016-02-11 49.31 49.57 47.85 48.72 6501644
2016-02-12 48.75 49.91 46.87 48.43 5134563
2016-02-16 48.76 49.86 47.94 49.72 3817981
2016-02-17 49.82 50.94 49.73 50.48 2444697
2016-02-18 50.52 51.96 50.29 51.60 2126321
2016-02-19 51.43 52.68 50.92 52.19 2765905
2016-02-22 52.72 53.26 52.50 52.99 1590938
2016-02-23 52.99 54.12 52.71 53.41 2183493
2016-02-24 53.32 53.98 52.97 53.85 1662268
2016-02-25 54.05 55.10 53.89 55.08 2104101
2016-02-26 55.08 55.99 54.99 55.39 2114948
2016-02-29 55.47 56.58 55.39 55.67 2823287
2016-03-01 56.47 57.58 55.98 57.57 2101189
2016-03-02 57.36 58.47 57.26 58.41 2159741
2016-03-03 58.18 58.19 56.27 56.71 5490391
2016-03-04 56.87 57.07 55.91 56.75 3461455
2016-03-07 56.65 57.49 56.26 57.23 2181205
2016-03-08 57.54 57.68 56.23 56.45 2153519
2016-03-09 56.67 57.57 56.50 56.78 9920788
2016-03-10 57.30 58.18 56.17 57.28 4589220
2016-03-11 57.89 59.82 57.81 59.78 11606348
2016-03-14 59.68 60.63 59.57 60.53 3304801
2016-03-15 60.07 60.94 59.75 60.74 2647258
2016-03-16 60.56 61.20 59.71 61.08 2188318
2016-03-17 61.33 62.13 60.71 62.01 2391660
2016-03-18 62.18 62.19 61.45 61.85 4173454
2016-03-21 61.60 62.24 61.33 61.45 3280913
2016-03-22 61.07 61.64 60.67 61.55 2742394
2016-03-23 61.55 61.62 60.99 61.19 2204921
2016-03-24 60.27 61.07 59.58 60.96 2211600
2016-03-28 61.46 61.98 61.02 61.83 2134245
2016-03-29 61.69 63.24 61.39 63.22 2435617
2016-03-30 63.41 63.41 62.78 62.96 2050991
2016-03-31 62.81 63.63 62.48 62.96 3148584
2016-04-01 62.73 63.37 62.39 63.23 2293562
2016-04-04 63.44 63.84 63.18 63.58 1736053
2016-04-05 63.45 63.69 63.05 63.54 1456615
2016-04-06 63.34 63.50 62.03 62.08 3516135
2016-04-07 62.00 62.61 61.65 62.38 2305343
2016-04-08 62.67 62.95 62.37 62.44 1903347
2016-04-11 62.70 63.11 62.58 62.87 1424010
2016-04-12 63.15 63.50 62.81 63.26 1138850
2016-04-13 63.57 63.64 62.84 63.43 1192132
2016-04-14 63.36 63.42 62.94 63.21 1186712
2016-04-15 63.35 63.39 62.82 63.16 2779076
2016-04-18 62.90 63.73 62.85 63.73 1682207
2016-04-19 63.77 64.36 63.51 63.93 1424140
2016-04-20 63.93 63.97 62.30 62.37 1871638
2016-04-21 62.29 62.30 59.43 59.69 3800187
2016-04-22 60.01 60.73 59.78 60.49 2815730
2016-04-25 60.40 61.37 60.28 61.37 1575031
2016-04-26 61.61 62.47 61.58 62.19 1441949
2016-04-27 62.17 62.70 61.42 62.51 2225727
2016-04-28 62.03 62.78 61.96 62.26 1890519
2016-04-29 60.44 62.22 60.26 62.12 3009881
2016-05-02 62.46 63.25 62.32 62.62 1527990
2016-05-03 62.32 63.48 62.20 63.44 1837395
2016-05-04 63.16 65.98 63.15 65.45 3914137
2016-05-05 65.28 65.86 65.05 65.86 2601430
2016-05-06 65.70 66.20 65.01 66.10 2335276
2016-05-09 66.29 67.00 66.15 66.66 2605765
2016-05-10 66.88 66.96 65.98 66.90 2118986
2016-05-11 66.63 66.63 65.11 65.61 1954426
2016-05-12 65.73 66.98 65.26 66.72 1361940
2016-05-13 66.43 66.88 65.91 66.76 1926381
2016-05-16 66.63 67.52 66.56 67.23 1799817
2016-05-17 67.07 67.10 65.93 66.37 1622062
2016-05-18 66.09 66.24 64.45 65.38 2319112
2016-05-19 64.71 64.99 64.28 64.91 1994271
2016-05-20 65.30 65.60 64.97 65.29 2113449
2016-05-23 65.50 65.73 65.17 65.50 1654935
2016-05-24 65.85 66.53 65.78 66.01 2802226
2016-05-25 66.06 66.25 65.06 66.01 1278302
2016-05-26 65.90 66.31 65.69 65.99 1149993
2016-05-27 65.99 66.82 65.88 66.31 1238264
2016-05-31 66.31 66.60 65.83 66.33 1930093
2016-06-01 66.22 66.85 66.06 65.85 1646937
2016-06-02 65.58 66.00 65.13 65.99 1454364
2016-06-03 66.65 67.50 66.42 67.28 2839665
2016-06-06 67.30 67.42 66.41 66.77 1549264
2016-06-07 66.85 67.90 66.70 67.63 1553763
2016-06-08 67.52 67.99 67.18 67.82 1716259
2016-06-09 67.80 68.45 67.58 68.42 1573481
2016-06-10 68.12 68.89 68.01 68.58 1592409
2016-06-13 68.70 69.46 68.70 69.34 2666661
2016-06-14 69.20 69.44 68.38 68.61 2313163
2016-06-15 68.65 69.77 68.63 69.31 1814138
2016-06-16 69.13 69.90 68.92 69.88 1425203
2016-06-17 69.73 69.83 69.18 69.81 2240588
2016-06-20 70.00 70.31 69.05 69.12 1822279
2016-06-21 69.21 70.02 69.04 69.88 2115622
2016-06-22 69.30 69.67 68.61 68.97 2342453
2016-06-23 69.33 69.67 68.80 68.90 1666048
2016-06-24 67.91 70.45 67.44 69.77 5040746
2016-06-27 69.80 71.04 69.24 71.01 2565377
2016-06-28 71.26 72.12 70.75 72.08 2568582
2016-06-29 72.23 72.70 71.87 72.05 3524621
2016-06-30 72.04 72.88 71.47 72.82 2435065
2016-07-01 73.00 73.54 72.69 73.20 2144385
2016-07-05 73.23 73.83 72.96 73.81 1830656
2016-07-06 72.63 73.35 72.57 73.14 6947801
2016-07-07 73.23 73.29 72.04 72.15 2451969
2016-07-08 72.58 72.97 72.00 72.63 2635202
2016-07-11 72.71 73.27 71.76 73.20 2350859
2016-07-12 73.25 73.35 71.63 71.86 2793415
2016-07-13 72.04 72.33 71.56 72.17 2470470
2016-07-14 72.19 72.19 70.80 70.92 2577640
2016-07-15 71.07 72.08 70.82 72.00 1936511
2016-07-18 72.30 72.65 72.10 72.59 1264159
2016-07-19 72.83 73.05 72.35 73.05 1331276
2016-07-20 73.19 73.19 72.72 73.08 1105985
2016-07-21 72.84 73.33 72.55 73.31 1238729
2016-07-22 73.16 74.27 73.16 73.88 1296613
2016-07-25 73.88 74.19 73.64 73.98 1340899
2016-07-26 74.02 74.34 73.36 73.71 1314527
2016-07-27 73.63 73.78 72.82 73.54 1682213
2016-07-28 73.43 74.81 73.38 74.52 1718513
2016-07-29 75.09 76.80 74.80 76.16 3188764
2016-08-01 75.85 76.57 75.82 76.56 1722390
2016-08-02 76.07 76.33 74.31 74.45 2690089
2016-08-03 74.35 74.38 73.35 73.71 1981932
2016-08-04 73.80 73.88 73.42 73.78 1099513
2016-08-05 73.89 73.89 72.64 72.73 2245739
2016-08-08 72.70 73.01 71.96 72.64 2130139
2016-08-09 72.70 73.88 72.01 73.73 1850968
2016-08-10 73.91 74.89 73.73 74.49 1652320
2016-08-11 74.36 74.45 73.30 73.95 1561906
2016-08-12 74.10 75.16 74.00 74.43 1381150
2016-08-15 74.49 74.67 73.89 73.97 1202088
2016-08-16 73.65 73.90 72.77 73.00 1227591
2016-08-17 73.20 74.19 72.61 74.13 1580733
2016-08-18 73.97 74.36 73.62 74.18 1108825
2016-08-19 73.86 74.20 73.05 73.42 2137093
2016-08-22 73.53 73.95 73.22 73.43 1757731
2016-08-23 73.86 74.43 73.45 73.98 1887711
2016-08-24 73.98 74.08 72.70 73.18 1301181
2016-08-25 73.28 73.95 73.06 73.53 1174146
2016-08-26 73.89 74.13 71.45 72.14 1795832
2016-08-29 72.46 73.78 72.19 73.58 1487120
2016-08-30 73.52 73.64 72.73 73.26 1505156
2016-08-31 73.19 73.19 72.17 72.67 2949713
2016-09-01 72.81 72.86 72.03 72.33 1914300
2016-09-02 72.64 74.48 72.62 73.41 1779001
2016-09-06 73.24 74.22 72.95 74.08 2715142
2016-09-07 74.07 74.32 73.82 74.18 1612751
2016-09-08 73.76 73.86 72.92 72.98 3594203
2016-09-09 72.52 72.52 68.63 68.86 3924270
2016-09-12 68.84 70.41 68.45 69.11 2645248
2016-09-13 68.63 69.04 66.69 67.33 3828285
2016-09-14 67.79 68.17 67.35 67.62 2960826
2016-09-15 67.45 68.17 67.14 67.96 2762936
2016-09-16 67.64 68.12 67.06 68.04 6189641
2016-09-19 68.18 68.70 68.11 68.63 1718353
2016-09-20 69.03 69.53 68.97 69.24 2312886
2016-09-21 69.31 70.29 68.29 70.07 2337048
2016-09-22 70.60 71.59 70.60 71.44 1863098
2016-09-23 71.41 72.53 70.74 72.22 2726567
2016-09-26 71.97 73.20 71.80 72.86 2264755
2016-09-27 73.10 73.23 71.86 71.96 2736018
2016-09-28 72.25 73.03 71.87 72.93 1943255
2016-09-29 72.41 72.61 71.29 71.91 1962820
2016-09-30 72.41 72.98 70.59 70.63 2539974
2016-10-03 70.17 70.40 68.89 69.19 2157851
2016-10-04 69.16 69.16 67.55 68.14 2449154
2016-10-05 68.43 68.77 66.85 67.43 3169929
2016-10-06 67.43 68.05 66.36 66.99 2117926
2016-10-07 67.45 68.36 66.82 66.95 1910441
2016-10-10 66.97 67.57 66.64 66.76 1349096
2016-10-11 66.65 67.15 66.12 66.31 1590055
2016-10-12 66.40 66.81 66.31 66.50 2589453
2016-10-13 66.13 67.42 66.01 66.72 3147604
2016-10-14 66.45 67.32 65.80 66.71 1652006
2016-10-17 66.98 67.48 66.71 66.88 1331478
2016-10-18 67.40 67.99 67.18 67.66 1369849
2016-10-19 67.68 68.10 67.39 67.95 1200689
2016-10-20 68.98 68.98 68.28 68.69 1161550
2016-10-21 68.30 68.59 68.00 68.36 920506
2016-10-24 68.70 69.38 68.06 68.86 1029231
2016-10-25 68.84 68.99 68.30 68.80 1145196
2016-10-26 68.36 68.52 67.37 68.02 1313226
2016-10-27 67.78 68.01 65.95 66.40 1699762
2016-10-28 66.92 67.58 66.46 66.80 1215554
2016-10-31 67.05 67.97 66.66 67.75 1800686
2016-11-01 67.58 67.58 64.93 65.14 3023887
2016-11-02 65.11 65.11 63.23 63.24 3593420
2016-11-03 63.24 63.24 61.54 61.84 2655904
2016-11-04 62.08 63.66 61.66 63.42 3072220
2016-11-07 64.08 64.40 63.27 64.33 2166911
2016-11-08 62.50 63.32 61.33 63.09 3743446
2016-11-09 61.86 62.00 59.00 60.52 4019572
2016-11-10 60.38 60.38 56.20 57.86 6090077
2016-11-11 58.32 59.60 58.01 58.75 2989426
2016-11-14 58.56 61.37 57.95 61.03 4141011
2016-11-15 61.29 62.08 60.28 60.79 2495391
2016-11-16 60.83 61.37 60.40 60.58 2218822
2016-11-17 60.66 61.10 59.20 59.57 1967595
2016-11-18 59.81 60.27 59.31 59.90 2096384
2016-11-21 59.90 60.28 59.18 59.34 2150646
2016-11-22 59.62 60.66 59.35 60.56 1907002
2016-11-23 60.28 60.28 59.18 59.95 1687427
2016-11-25 60.19 60.78 60.04 60.24 826974
2016-11-28 60.15 60.89 59.96 60.40 2114836
2016-11-29 60.61 61.67 60.36 61.07 1940484
2016-11-30 60.43 60.73 59.59 60.42 4407531
2016-12-01 59.86 59.92 57.97 58.38 2401061
2016-12-02 58.82 60.35 58.57 59.36 2455074
2016-12-05 59.37 59.85 58.75 59.71 1676938
2016-12-06 59.84 60.30 59.47 60.01 1395117
2016-12-07 60.21 62.23 60.19 62.20 2589929
2016-12-08 61.98 62.85 61.75 62.61 2103459
2016-12-09 62.75 63.90 62.31 62.46 2130767
2016-12-12 62.30 63.26 62.02 63.08 3171302
2016-12-13 63.38 63.55 62.47 63.22 2742571
2016-12-14 63.31 63.50 60.95 61.19 2858962
2016-12-15 60.97 61.35 59.89 59.44 3320847
2016-12-16 60.32 61.36 59.99 61.13 5681174
2016-12-19 61.48 62.27 61.36 61.79 2178985
2016-12-20 61.70 62.34 61.35 61.93 2063584
2016-12-21 62.02 62.54 61.13 61.15 2606652
2016-12-22 61.04 61.30 60.20 61.17 1388820
2016-12-23 61.29 61.52 60.41 60.86 1035070
2016-12-27 60.96 61.62 60.70 61.53 1347267
2016-12-28 61.67 61.67 60.58 61.16 1228463
2016-12-29 61.25 61.95 60.93 61.73 1519061
2016-12-30 61.87 62.69 61.77 62.52 1741973
2017-01-03 62.29 62.33 61.53 62.13 2400008
2017-01-04 62.17 62.72 62.15 62.61 2172869
2017-01-05 62.37 63.47 61.78 63.17 2516727
2017-01-06 63.06 63.37 62.82 63.05 1934261
2017-01-09 63.24 63.70 62.80 63.45 1533404
2017-01-10 62.78 62.78 60.81 61.16 2859883
2017-01-11 61.32 62.06 60.89 61.42 1879413
2017-01-12 61.32 61.65 60.50 61.48 1691647
2017-01-13 61.36 61.69 61.13 61.60 1391464
2017-01-17 61.89 62.57 61.52 62.03 1500560
2017-01-18 62.07 62.72 62.05 62.22 1747943
2017-01-19 61.91 62.00 61.03 61.30 1310229
2017-01-20 61.39 62.11 61.24 61.90 1415505
2017-01-23 61.91 62.24 61.61 61.93 1855987
2017-01-24 61.93 62.48 61.69 61.99 1765326
2017-01-25 61.87 62.39 61.11 61.27 1183374
2017-01-26 61.29 61.63 60.91 60.97 1023358
2017-01-27 61.25 61.54 60.81 61.08 1371227
2017-01-30 61.18 61.67 60.56 61.43 1536157
2017-01-31 61.47 62.38 61.44 61.67 2535241
2017-02-01 61.61 61.98 60.60 60.64 1316360
2017-02-02 60.65 61.94 60.60 61.72 1682017
2017-02-03 62.22 62.41 61.42 61.65 2007610
2017-02-06 61.64 62.05 61.34 61.99 1093993
2017-02-07 61.99 62.27 61.65 61.81 1552630
2017-02-08 62.06 62.45 61.81 62.25 1343406
2017-02-09 62.20 62.43 61.50 61.80 2206860
2017-02-10 61.80 62.05 61.04 61.77 2049891
2017-02-13 61.86 62.90 61.66 62.80 1700927
2017-02-14 62.80 62.80 61.50 61.64 1668825
2017-02-15 61.41 61.87 60.80 61.68 1263503
2017-02-16 61.97 63.00 61.83 62.57 1722183
2017-02-17 62.70 62.78 61.61 62.16 2153137
2017-02-21 62.25 62.99 61.79 62.80 1925947
2017-02-22 63.01 63.80 62.48 62.72 1975048
2017-02-23 63.17 63.69 62.99 63.50 2186052
2017-02-24 63.57 65.00 63.11 64.98 2316472
2017-02-27 65.02 65.89 64.95 65.41 1748935
2017-02-28 65.41 65.68 64.94 65.05 2108863
2017-03-01 64.62 64.90 63.90 64.21 2111529
2017-03-02 64.22 64.94 63.54 64.13 2746733
2017-03-03 63.80 63.80 62.79 63.66 1571777
2017-03-06 63.36 63.49 62.61 62.71 1825363
2017-03-07 62.67 62.80 62.23 62.67 1745502
2017-03-08 62.35 62.50 61.03 61.11 1658401
2017-03-09 61.17 61.36 59.87 60.07 2694151
2017-03-10 60.46 60.99 59.88 60.50 1937182
2017-03-13 60.63 60.93 59.43 59.73 2374527
2017-03-14 59.63 59.77 59.05 59.36 2174032
2017-03-15 59.03 60.55 58.96 60.20 2884922
2017-03-16 60.13 60.66 59.95 60.46 1337927
2017-03-17 60.49 61.21 60.20 60.51 2448026
2017-03-20 60.68 61.19 60.45 60.53 1271744
2017-03-21 60.69 61.05 60.44 60.77 2513393
2017-03-22 61.06 62.68 61.01 62.45 3785664
2017-03-23 62.35 63.67 62.25 63.21 3484058
2017-03-24 63.30 63.94 63.05 63.83 2825782
2017-03-27 63.84 64.61 63.80 64.08 2374971
2017-03-28 64.08 64.81 63.84 64.69 2971200
2017-03-29 64.56 64.83 64.35 64.66 1737691
2017-03-30 64.44 64.60 63.84 64.50 2211359
2017-03-31 64.32 65.11 63.89 65.04 2530460
2017-04-03 65.07 65.18 64.64 65.10 1530199
2017-04-04 65.04 65.23 64.17 64.19 2206712
2017-04-05 64.30 65.07 64.10 64.58 1452285
2017-04-06 64.56 64.92 64.10 64.71 1602461
2017-04-07 64.66 65.38 64.66 64.87 2199220
2017-04-10 64.92 65.28 64.70 65.16 1607322
2017-04-11 65.21 65.64 64.95 65.47 1228392
2017-04-12 65.47 65.79 65.22 65.64 1162904
2017-04-13 65.43 65.80 64.99 65.06 1107393
2017-04-17 65.32 65.84 65.10 65.84 1274000
2017-04-18 65.84 66.95 65.67 66.79 2227171
2017-04-19 66.74 66.89 66.09 66.41 2293571
2017-04-20 66.37 66.40 65.63 65.95 2695604
2017-04-21 65.82 66.29 65.75 65.78 1655488
2017-04-24 66.12 66.20 63.67 64.63 2790789
2017-04-25 64.75 64.95 64.42 64.68 1897099
2017-04-26 64.57 64.63 63.99 64.01 1853828
2017-04-27 64.13 64.76 63.94 64.12 1331795
2017-04-28 64.14 64.77 62.83 64.01 2503395
2017-05-01 64.23 64.56 63.54 63.97 1699228
2017-05-02 63.99 64.18 63.46 63.67 1685248
2017-05-03 63.83 63.93 62.45 62.79 2132818
2017-05-04 62.50 62.74 61.49 62.65 2160604
2017-05-05 62.77 63.76 62.73 63.75 1448022
2017-05-08 63.93 63.95 63.32 63.53 1973715
2017-05-09 63.45 63.52 62.25 62.63 1683141
2017-05-10 62.68 64.17 62.59 64.02 1947924
2017-05-11 63.68 65.05 63.36 64.97 2091418
2017-05-12 65.13 65.69 64.97 65.67 1981260
2017-05-15 65.70 66.39 65.19 65.23 1647314
2017-05-16 65.31 65.48 64.74 65.02 1179316
2017-05-17 65.09 67.12 64.92 66.32 2740775
2017-05-18 66.41 67.57 66.00 67.43 2314656
2017-05-19 67.44 67.48 66.62 67.14 2104193
2017-05-22 67.14 67.38 66.77 67.25 2212079
2017-05-23 67.40 67.95 67.06 67.50 1333885
2017-05-24 67.52 68.00 67.52 67.78 1022048
2017-05-25 67.89 67.90 67.23 67.24 1262855
2017-05-26 67.24 67.58 66.27 66.58 1573067
2017-05-30 66.56 66.87 66.21 66.54 1107859
2017-05-31 66.54 67.04 66.47 66.49 2804082
2017-06-01 66.55 66.98 65.88 66.10 1656357
2017-06-02 66.44 67.23 66.33 67.10 1480355
2017-06-05 66.91 67.05 66.30 66.95 816175
2017-06-06 67.04 67.12 66.52 66.57 779094
2017-06-07 66.58 66.93 66.36 66.74 1489402
2017-06-08 66.93 66.93 65.78 66.58 1070143
2017-06-09 66.46 67.11 66.13 66.87 1190244
2017-06-12 66.87 68.23 66.78 68.17 2373380
2017-06-13 67.99 68.32 67.71 68.26 1837320
2017-06-14 68.85 69.62 68.55 68.70 2097476
2017-06-15 68.34 69.47 68.18 69.04 2394680
2017-06-16 69.22 69.95 68.76 69.52 2982083
2017-06-19 69.65 69.76 69.03 69.75 1885357
2017-06-20 69.78 70.40 69.44 70.34 2118951
2017-06-21 70.40 70.76 70.02 70.74 2420026
2017-06-22 70.61 71.50 70.30 71.18 1746926
2017-06-23 70.90 71.95 70.80 71.72 3820473
2017-06-26 71.73 72.19 71.51 71.93 1626649
2017-06-27 71.95 72.36 71.13 71.17 1696293
2017-06-28 71.12 71.56 70.63 71.10 1786036
2017-06-29 70.35 70.70 69.10 69.21 1929347
2017-06-30 69.37 69.90 69.25 69.48 1339944
2017-07-03 69.67 70.18 69.11 69.98 1032817
2017-07-05 69.89 70.00 68.69 69.18 1912292
2017-07-06 68.89 68.91 67.53 67.61 1667965
2017-07-07 67.61 67.69 66.77 67.47 1403028
2017-07-10 67.50 67.66 66.92 66.94 1058659
2017-07-11 67.06 67.21 66.42 66.92 1094562
2017-07-12 67.32 68.35 67.32 67.80 1179514
2017-07-13 67.79 67.97 67.46 67.52 763385
2017-07-14 67.88 68.48 67.74 68.05 1025938
2017-07-17 68.01 68.80 67.94 68.80 1149577
2017-07-18 68.84 69.05 68.34 68.66 1355885
2017-07-19 68.67 68.91 68.25 68.53 1303446
2017-07-20 68.73 68.88 68.36 68.40 1336720
2017-07-21 68.35 68.66 68.05 68.65 1323790
2017-07-24 68.65 68.92 67.73 68.05 1904410
2017-07-25 67.97 67.99 67.03 67.90 1546280
2017-07-26 67.90 68.35 67.56 68.08 779463
2017-07-27 67.75 67.99 66.90 67.41 1196887
2017-07-28 67.39 67.52 66.56 67.12 1326824
2017-07-31 67.11 67.52 66.57 67.35 2136216
2017-08-01 67.62 67.80 65.61 66.00 1789419
2017-08-02 65.86 66.03 65.37 66.02 1922228
2017-08-03 66.04 66.69 65.75 66.45 1584168
2017-08-04 66.39 66.61 65.77 65.81 1117516
2017-08-07 65.81 66.24 65.52 65.65 1163813
2017-08-08 65.46 65.74 65.15 65.46 1270703
2017-08-09 65.36 65.67 64.91 65.62 1935781
2017-08-10 65.55 65.65 64.77 64.80 999306
2017-08-11 65.11 65.11 64.39 64.95 1222611
2017-08-14 65.16 66.26 64.97 66.13 1242835
2017-08-15 65.96 66.18 65.26 66.18 1489427
2017-08-16 66.00 66.82 66.00 66.59 1577308
2017-08-17 66.57 66.84 66.17 66.53 1516949
2017-08-18 66.50 66.50 65.94 66.12 1657508
2017-08-21 66.24 67.64 65.90 67.45 1473884
2017-08-22 67.41 67.60 66.43 66.91 1417456
2017-08-23 66.89 67.75 66.69 67.54 1299254
2017-08-24 67.50 68.09 67.42 67.77 1836946
2017-08-25 68.00 68.25 67.74 67.89 1167369
2017-08-28 67.90 68.15 67.31 67.51 828195
2017-08-29 67.63 68.15 67.54 67.79 1315173
2017-08-30 67.51 68.16 67.48 68.13 1005162
2017-08-31 68.19 68.64 68.19 68.44 1741117
2017-09-01 68.47 69.25 68.47 68.78 1090785
2017-09-05 68.87 69.22 68.67 68.93 1137660
2017-09-06 69.19 69.39 68.31 68.35 1453646
2017-09-07 68.55 69.12 68.32 69.03 1160110
2017-09-08 68.88 69.92 68.79 68.70 1684838
2017-09-11 68.83 69.38 68.42 69.38 1305853
2017-09-12 69.26 69.55 68.12 68.53 926617
2017-09-13 68.41 68.62 68.13 68.39 1164472
2017-09-14 68.41 68.97 67.93 68.94 1090504
2017-09-15 69.10 69.53 68.73 69.36 2696502
2017-09-18 69.40 69.50 68.39 68.88 1112688
2017-09-19 68.98 69.12 68.06 68.20 1829183
2017-09-20 68.42 68.64 67.40 68.07 1682356
2017-09-21 68.00 68.29 67.41 67.52 1301090
2017-09-22 67.18 67.54 65.85 66.04 1901963
2017-09-25 66.04 66.88 66.04 66.62 1193809
2017-09-26 66.42 66.67 65.90 66.16 1249284
2017-09-27 66.00 66.14 64.47 65.11 2006876
2017-09-28 64.98 65.49 64.94 65.41 1103872
2017-09-29 65.21 65.68 64.92 65.13 1561294
2017-10-02 65.27 65.42 63.86 63.89 1978189
2017-10-03 63.92 64.26 63.36 63.68 2215092
2017-10-04 63.74 63.86 63.38 63.65 2433953
2017-10-05 63.84 64.00 63.24 63.31 1747332
2017-10-06 62.83 63.42 62.45 63.34 1816092
2017-10-09 63.46 63.70 63.15 63.31 17166591
2017-10-10 63.40 63.70 62.87 63.26 2083184
2017-10-11 63.17 63.58 62.91 63.05 1719587
2017-10-12 63.03 63.15 62.37 63.08 1933055
2017-10-13 63.29 63.52 62.69 63.36 1851105
2017-10-16 63.42 63.54 62.90 63.14 1486069
2017-10-17 63.00 63.26 62.58 63.20 1684803
2017-10-18 63.15 63.47 62.76 63.31 1214336
2017-10-19 63.35 63.60 63.00 63.02 918516
2017-10-20 63.10 63.10 62.53 63.00 1428655
2017-10-23 63.16 63.16 62.32 62.50 1481929
2017-10-24 62.50 62.62 61.72 61.82 2133133
2017-10-25 61.70 61.99 60.82 61.50 1971369
2017-10-26 62.00 62.00 60.96 61.10 1807155
2017-10-27 61.03 63.10 60.90 62.50 2273056
2017-10-30 62.73 63.30 62.52 63.25 1986271
2017-10-31 63.16 63.25 62.11 62.75 2481644
2017-11-01 62.86 63.51 62.57 63.07 1456187
2017-11-02 63.24 64.18 63.17 63.84 1699620
2017-11-03 63.50 64.55 63.49 64.10 1243928
2017-11-06 64.09 64.63 63.98 64.09 1323622
2017-11-07 64.18 64.59 64.01 64.33 1439170
2017-11-08 64.40 64.80 64.31 64.65 1256877
2017-11-09 64.57 65.40 64.55 64.81 931351
2017-11-10 64.27 65.19 64.26 64.91 928765
2017-11-13 65.17 65.44 64.90 65.39 1291802
2017-11-14 65.34 65.72 64.98 65.04 1666121
2017-11-15 65.09 65.24 64.32 64.38 1624634
2017-11-16 64.35 65.05 64.13 64.51 1656719
2017-11-17 64.27 64.75 64.16 64.40 1543019
2017-11-20 64.53 64.68 64.08 64.25 1403697
2017-11-21 64.34 64.75 64.30 64.32 1535057
2017-11-22 64.31 64.57 64.09 64.24 1445059
2017-11-24 64.44 64.93 64.37 64.68 598361
2017-11-27 64.83 64.83 63.83 63.86 1276471
2017-11-28 64.01 64.15 63.42 63.61 1469895
2017-11-29 63.33 64.17 63.10 64.07 1465686
2017-11-30 64.14 64.54 63.66 64.01 2327450
2017-12-01 64.21 64.94 64.08 64.81 1654006
2017-12-04 64.00 64.51 62.59 62.82 3399106
2017-12-05 62.84 63.14 62.60 62.73 2305687
2017-12-06 62.87 63.04 62.34 62.99 1412082
2017-12-07 63.04 63.63 62.66 63.53 1339513
2017-12-08 63.53 63.76 63.14 63.31 1282340
2017-12-11 63.11 63.54 62.86 63.32 1127212
2017-12-12 63.47 64.26 63.33 63.82 1399423
2017-12-13 64.11 64.40 63.72 63.87 1428337
2017-12-14 63.81 63.96 63.44 63.46 1433797
2017-12-15 63.92 64.49 63.72 64.25 3190213
2017-12-18 64.43 64.97 64.32 64.39 1345423
2017-12-19 64.30 64.44 61.73 61.83 2133305
2017-12-20 61.89 61.98 60.62 60.69 2714125
2017-12-21 60.77 60.92 59.71 59.84 2480567
2017-12-22 60.00 60.33 59.78 60.14 1813059
2017-12-26 60.13 60.53 60.05 60.18 1156977
2017-12-27 60.42 60.53 60.04 60.14 1454123
2017-12-28 60.22 60.56 59.91 59.64 1515043
2017-12-29 59.75 60.49 59.61 60.01 1549293
2018-01-02 60.08 60.49 59.71 59.76 1905388
2018-01-03 59.93 60.22 59.66 60.12 1886936
2018-01-04 60.05 60.05 58.49 58.65 2570727
2018-01-05 58.80 58.94 57.90 58.35 2454297
2018-01-08 58.35 58.65 58.03 58.45 1862531
2018-01-09 58.37 58.38 57.31 57.69 2950276
2018-01-10 57.56 57.60 56.70 56.84 2219894
2018-01-11 56.84 57.13 56.09 56.23 2550354
2018-01-12 56.16 56.16 54.77 54.83 4282619
2018-01-16 55.11 56.14 54.45 54.52 3710265
2018-01-17 54.73 55.00 54.30 54.98 4527514
2018-01-18 54.78 54.87 54.10 54.38 3218297
2018-01-19 54.49 54.52 53.75 54.47 2612746
2018-01-22 54.46 54.86 54.30 54.49 2587138
2018-01-23 54.82 55.96 54.50 55.95 2761060
2018-01-24 55.92 56.20 55.68 55.89 2839712
2018-01-25 55.86 56.46 55.81 56.41 2990393
2018-01-26 56.71 56.71 55.44 55.89 2193360
2018-01-29 55.60 55.68 54.52 55.53 2062591
2018-01-30 55.82 56.10 54.65 54.65 2145472
2018-01-31 54.80 55.98 54.61 55.97 3898823
2018-02-01 55.93 56.19 54.24 54.40 2715228
2018-02-02 53.91 55.00 53.52 54.33 2815322
2018-02-05 54.14 54.98 52.78 52.88 3216186
2018-02-06 52.32 53.36 51.80 53.19 3689496
2018-02-07 53.13 54.12 52.82 52.97 3266384
2018-02-08 52.80 52.92 50.92 50.92 6466754
2018-02-09 50.05 52.01 49.17 51.59 5891931
2018-02-12 51.65 51.91 49.47 50.46 3986091
2018-02-13 50.38 50.90 49.58 50.72 3193339
2018-02-14 50.31 50.44 49.35 49.62 2867204
2018-02-15 49.62 50.75 49.62 50.64 2652303
2018-02-16 50.79 51.64 50.71 51.39 2454894
2018-02-20 51.11 51.56 50.26 50.27 2281262
2018-02-21 50.29 50.40 49.33 49.34 2288617
2018-02-22 49.58 50.33 49.12 49.67 1914619
2018-02-23 49.95 50.52 49.50 50.51 1954768
2018-02-26 50.67 50.74 50.19 50.73 1975581
2018-02-27 50.73 50.93 48.91 48.91 2664787
2018-02-28 49.18 49.36 48.30 48.32 3371928
2018-03-01 48.18 49.72 47.97 49.58 3591089
2018-03-02 49.50 50.09 49.21 49.86 3333704
2018-03-05 49.86 51.29 49.80 50.77 3753213
2018-03-06 50.64 50.79 49.68 50.45 2153833
2018-03-07 50.30 51.24 49.99 51.22 2288361
2018-03-08 50.97 50.97 49.98 50.52 4368145
2018-03-09 50.46 50.61 49.26 49.69 3653001
2018-03-12 49.61 50.50 49.56 50.38 4084402
2018-03-13 50.85 51.22 50.01 50.35 4131245
2018-03-14 50.31 50.50 49.02 49.68 4637844
2018-03-15 49.66 49.99 49.05 49.46 3622371
2018-03-16 49.38 50.27 49.18 50.15 4100249
2018-03-19 50.08 50.10 49.15 49.53 2341536
2018-03-20 49.50 50.02 48.84 49.00 2793358
2018-03-21 48.90 49.09 48.01 48.46 2570720
2018-03-22 48.50 49.99 48.42 49.32 4227675
2018-03-23 49.42 49.53 47.95 48.11 2845653
2018-03-26 48.41 48.46 47.80 48.21 2087604
2018-03-27 48.28 49.63 47.82 49.01 2215699
2018-03-28 49.17 50.79 49.14 49.67 3420242
2018-03-29 49.70 49.88 49.14 49.53 2605742
2018-04-02 49.67 50.31 49.04 49.39 2561612
2018-04-03 49.46 49.98 48.47 49.56 2604670
2018-04-04 49.35 50.70 49.12 50.32 2088815
2018-04-05 50.30 50.37 49.45 50.04 2312721
2018-04-06 50.13 50.85 50.04 50.42 2514666
2018-04-09 50.53 50.60 49.44 49.81 1971571
2018-04-10 50.14 50.14 49.15 49.27 2988743
2018-04-11 49.25 49.94 48.94 49.00 1890631
2018-04-12 49.00 49.11 47.86 48.35 2288225
2018-04-13 48.32 48.55 47.91 48.54 1565092
2018-04-16 48.63 48.85 48.14 48.68 1798681
2018-04-17 48.78 49.33 48.50 48.84 1850075
2018-04-18 48.95 49.10 48.60 48.61 1721094
2018-04-19 48.50 48.56 47.49 47.80 2267299
2018-04-20 47.83 47.88 46.80 47.01 2294432
2018-04-23 47.00 47.45 46.71 46.96 1868738
2018-04-24 47.00 47.81 46.63 47.37 2063206
2018-04-25 47.13 47.42 46.55 47.36 1760167
2018-04-26 47.53 47.90 46.89 47.47 2564279
2018-04-27 48.81 52.03 48.65 51.59 5731956
2018-04-30 52.20 52.21 50.86 51.42 4147627
2018-05-01 51.50 52.74 51.14 52.41 4732463
2018-05-02 52.13 52.44 50.95 52.37 4781745
2018-05-03 52.12 52.60 51.82 52.53 2773771
2018-05-04 52.45 53.23 52.38 53.15 2357698
2018-05-07 53.19 53.51 52.71 53.35 3005009
2018-05-08 53.36 53.36 52.53 52.84 2359361
2018-05-09 52.69 53.21 52.54 53.15 1945660
2018-05-10 53.55 53.75 53.17 53.74 1700510
2018-05-11 53.86 54.15 53.42 53.51 1690530
2018-05-14 53.29 53.47 52.83 53.16 2010968
2018-05-15 52.89 52.90 52.10 52.26 3430357
2018-05-16 52.60 52.91 51.83 52.04 2055326
2018-05-17 52.27 52.28 51.34 51.46 2218262
2018-05-18 51.54 51.93 51.23 51.46 2207230
2018-05-21 51.35 52.25 50.69 52.18 1845894
2018-05-22 52.30 52.77 51.72 52.68 2577324
2018-05-23 52.92 53.80 52.76 53.56 2282735
2018-05-24 53.57 53.79 52.68 53.09 2121676
2018-05-25 53.29 53.75 53.25 53.62 1434481
2018-05-29 53.52 54.12 53.14 54.10 2405348
2018-05-30 53.96 55.02 53.45 54.81 2626698
2018-05-31 54.53 54.92 54.31 54.66 4299577
2018-06-01 54.67 55.23 54.47 54.84 2180389
2018-06-04 54.95 55.30 54.52 54.99 1781614
2018-06-05 55.25 55.54 54.47 54.50 2341296
2018-06-06 54.50 54.78 54.06 54.34 1874119
2018-06-07 54.40 54.72 53.95 54.56 1982478
2018-06-08 54.62 55.03 54.50 54.84 1262932
2018-06-11 54.87 55.17 54.59 54.91 1100586
2018-06-12 54.79 55.47 54.64 55.18 1478029
2018-06-13 55.24 55.45 53.42 53.44 2267917
2018-06-14 53.64 54.80 53.64 54.41 1934133
2018-06-15 54.56 54.96 54.14 54.23 2746365
2018-06-18 54.06 54.48 53.25 53.66 2153438
2018-06-19 53.52 54.34 53.51 53.71 1930761
2018-06-20 53.63 54.82 53.55 54.75 1708714
2018-06-21 54.80 55.30 54.35 55.05 1664878
2018-06-22 55.01 55.72 54.80 55.69 2611075
2018-06-25 55.66 56.40 55.29 56.09 2236064
2018-06-26 56.15 56.23 55.70 55.77 2029376
2018-06-27 55.95 56.46 55.50 56.08 2002656
2018-06-28 56.15 57.48 56.15 56.65 2679522
2018-06-29 56.36 57.32 55.95 56.95 2998334
2018-07-02 56.91 57.25 55.92 56.87 3253519
2018-07-03 56.88 58.68 56.60 58.02 2084346
2018-07-05 58.07 58.82 57.19 58.80 2467395
2018-07-06 58.99 59.27 58.76 59.12 1850672
2018-07-09 59.08 59.21 57.95 58.38 2075330
2018-07-10 58.37 59.03 58.15 58.67 1632137
2018-07-11 58.68 59.03 58.30 58.39 1367728
2018-07-12 58.39 58.60 58.02 58.40 1294410
2018-07-13 58.58 58.87 57.75 58.21 1485653
2018-07-16 57.98 58.45 57.43 58.29 1357029
2018-07-17 58.50 58.60 57.80 57.92 1811226
2018-07-18 57.83 58.10 57.08 57.33 2071428
2018-07-19 57.33 58.45 57.19 58.06 4303795
2018-07-20 57.94 58.29 57.40 58.25 1894647
2018-07-23 58.18 58.42 57.66 57.98 3401427
2018-07-24 57.96 57.99 56.78 57.70 2537713
2018-07-25 57.88 58.62 57.70 58.18 1735643
2018-07-26 58.33 58.51 57.19 57.32 3723285
2018-07-27 57.62 57.95 54.60 55.10 4404866
2018-07-30 55.15 55.50 54.55 55.42 2416498
2018-07-31 55.78 56.88 55.73 56.38 3095914
2018-08-01 55.97 56.89 55.42 56.81 1978935
2018-08-02 56.68 57.19 56.42 56.49 1454377
2018-08-03 56.68 58.34 56.63 58.00 2379265
2018-08-06 57.89 58.35 57.55 58.01 1705381
2018-08-07 58.00 58.53 57.80 58.40 2394106
2018-08-08 58.44 58.77 57.75 57.90 1894865
2018-08-09 58.01 58.15 57.65 57.80 2300681
2018-08-10 57.61 57.85 56.84 56.96 1484154
2018-08-13 56.99 57.13 56.64 56.98 1471886
2018-08-14 57.06 57.80 57.02 57.47 1889357
2018-08-15 57.55 58.85 57.49 58.74 2060909
2018-08-16 58.72 58.94 58.19 58.90 1289232
2018-08-17 58.70 59.69 58.70 59.67 1552841
2018-08-20 59.73 59.98 59.21 59.41 1887250
2018-08-21 59.37 59.37 58.83 59.16 1529816
2018-08-22 59.05 59.26 58.67 59.20 1265871
2018-08-23 59.21 59.81 59.00 59.21 2341468
2018-08-24 59.00 59.18 58.22 58.72 2265612
2018-08-27 58.72 58.76 58.15 58.68 1921485
2018-08-28 58.66 59.71 58.50 59.69 1522734
2018-08-29 59.77 59.93 59.53 59.82 1443927
2018-08-30 59.87 60.00 59.49 59.59 1353296
2018-08-31 59.57 60.42 59.45 59.87 1655375
2018-09-04 59.85 60.16 59.09 59.25 1333397
2018-09-05 59.04 60.21 58.62 59.94 3347613
2018-09-06 59.99 60.26 59.84 60.12 1402411
2018-09-07 59.72 59.85 58.68 58.85 1518056
2018-09-10 59.14 59.70 58.82 59.28 1405692
2018-09-11 59.05 59.37 58.57 59.10 1453030
2018-09-12 59.07 59.37 58.85 58.91 1235561
2018-09-13 59.27 59.35 58.74 59.01 1209335
2018-09-14 58.78 58.81 57.08 57.86 2065195
2018-09-17 57.89 58.63 57.52 58.38 1600945
2018-09-18 58.41 58.58 57.55 57.59 1650813
2018-09-19 57.66 57.69 56.90 57.06 1416408
2018-09-20 57.01 57.20 56.37 56.97 2517325
2018-09-21 56.60 56.81 56.10 56.19 3710052
2018-09-24 56.04 56.09 54.41 54.63 2597029
2018-09-25 54.76 54.97 54.31 54.32 1995464
2018-09-26 54.32 54.50 53.63 53.66 2272148
2018-09-27 53.65 54.28 53.60 53.17 2531613
2018-09-28 53.35 54.40 53.28 54.38 2514924
2018-10-01 54.30 54.49 53.88 53.98 1863708
2018-10-02 54.02 54.37 53.62 53.64 1451682
2018-10-03 53.57 53.74 52.29 52.86 2574113
2018-10-04 52.46 52.96 51.80 52.89 1804276
2018-10-05 52.93 53.57 52.83 53.00 2117317
2018-10-08 53.24 54.33 53.05 53.90 2883533
2018-10-09 53.95 54.44 53.44 54.36 1663731
2018-10-10 54.37 55.38 54.18 54.90 3050398
2018-10-11 55.01 55.04 53.34 53.36 3631319
2018-10-12 53.62 53.82 52.80 53.31 3035723
2018-10-15 53.38 54.39 53.26 53.88 2127458
2018-10-16 53.91 55.33 53.60 55.16 3205811
2018-10-17 55.09 55.58 55.01 55.34 2026832
2018-10-18 55.42 55.82 55.27 55.34 2063717
2018-10-19 55.36 56.17 55.24 55.94 2456569
2018-10-22 56.14 56.63 54.38 54.48 3098974
2018-10-23 54.59 55.92 54.57 55.44 2426753
2018-10-24 55.62 57.04 55.41 56.78 3322385
2018-10-25 56.67 57.19 56.17 56.90 3215370
2018-10-26 57.25 58.17 56.08 56.79 4342462
2018-10-29 57.00 57.46 56.69 57.26 3949519
2018-10-30 57.46 59.00 57.05 58.97 4307268
2018-10-31 58.77 58.77 57.09 58.04 4012308
2018-11-01 58.17 58.61 57.51 58.11 2610532
2018-11-02 57.79 57.79 55.64 56.59 3015300
2018-11-05 56.82 58.76 56.75 58.44 1878750
2018-11-06 58.28 59.00 57.71 58.94 1964734
2018-11-07 59.12 59.62 58.59 59.59 1286747
2018-11-08 59.42 59.89 58.73 59.51 1130818
2018-11-09 59.62 60.27 59.45 60.07 1286687
2018-11-12 60.00 60.82 60.00 60.24 1556675
2018-11-13 60.24 60.85 59.80 60.65 2968344
2018-11-14 60.66 60.70 60.14 60.55 2038396
2018-11-15 60.21 60.43 59.32 60.43 2369612
2018-11-16 60.38 61.50 60.26 61.39 2053065
2018-11-19 61.45 61.88 61.29 61.86 2527298
2018-11-20 61.93 62.83 61.88 62.35 3022384
2018-11-21 62.16 62.16 61.35 61.36 1974940
2018-11-23 61.36 61.81 60.91 61.43 423516
2018-11-26 61.65 61.66 60.67 61.45 1416746
2018-11-27 61.40 62.09 60.77 62.00 1836040
2018-11-28 61.76 62.16 61.30 62.06 1795259
2018-11-29 62.07 62.72 61.69 62.45 1109850
2018-11-30 62.54 63.63 62.17 63.49 2735471
2018-12-03 63.48 63.67 62.81 63.59 1541110
2018-12-04 63.63 64.28 63.01 63.16 3561777
2018-12-06 63.15 65.49 62.90 65.42 4103480
2018-12-07 65.17 65.70 64.24 65.47 3533097
2018-12-10 65.46 65.46 64.15 64.79 2479614
2018-12-11 64.90 65.39 64.57 64.85 1877652
2018-12-12 65.21 65.35 62.89 63.13 3187018
2018-12-13 63.21 63.59 62.18 62.40 4885310
2018-12-14 62.17 62.77 61.93 62.56 2236082
2018-12-17 62.74 63.20 60.68 60.87 2708651
2018-12-18 61.20 62.08 61.01 61.64 1705808
2018-12-19 61.63 62.65 61.00 61.41 2571055
2018-12-20 61.39 62.29 60.75 61.04 2655648
2018-12-21 61.04 62.23 60.27 60.27 4542544
2018-12-24 60.23 60.34 57.47 57.51 1114449
2018-12-26 57.51 59.55 57.07 59.54 1586077
2018-12-27 59.35 59.53 57.65 59.19 1774020
2018-12-28 59.56 60.10 58.67 59.36 1931592
2018-12-31 58.73 58.95 57.70 58.59 1739175
2019-01-02 58.02 58.14 56.52 56.92 1794459
2019-01-03 56.95 58.79 56.81 57.88 2293538
2019-01-04 57.93 58.70 57.56 57.60 2361865
2019-01-07 57.84 58.44 57.52 57.92 2718396
2019-01-08 58.16 58.78 57.85 58.50 3324067
2019-01-09 58.70 58.70 57.54 58.22 2002002
2019-01-10 58.26 59.55 57.92 59.29 2281628
2019-01-11 59.32 60.21 59.14 60.12 2112361
2019-01-14 59.97 60.23 59.60 60.08 2801313
2019-01-15 60.12 61.25 60.11 60.60 2378191
2019-01-16 60.63 61.05 60.23 60.66 2319412
2019-01-17 60.47 61.06 60.31 60.53 2175472
2019-01-18 60.79 61.16 60.38 61.04 2478934
2019-01-22 61.32 62.05 60.87 61.72 2384259
2019-01-23 61.64 61.94 61.22 61.92 1346214
2019-01-24 61.95 62.10 61.23 61.95 1098486
2019-01-25 62.03 62.44 61.73 62.43 1284672
2019-01-28 62.38 63.21 62.15 63.20 1584953
2019-01-29 62.96 63.56 62.66 63.54 1610477
2019-01-30 63.34 64.27 63.15 63.88 1622352
2019-01-31 63.81 64.74 63.20 64.49 4495325
2019-02-01 64.55 64.71 62.46 63.41 2026132
2019-02-04 63.25 63.59 62.63 63.54 1864523
2019-02-05 63.55 64.35 63.32 64.31 2173661
2019-02-06 64.40 64.40 63.45 63.87 1656465
2019-02-07 63.92 64.59 63.41 64.45 1715521
2019-02-08 63.86 64.28 62.56 64.27 2480108
2019-02-11 64.09 64.24 63.02 63.75 2504269
2019-02-12 63.65 63.69 62.74 63.44 3259463
2019-02-13 63.25 64.29 63.06 64.22 1875246
2019-02-14 64.29 64.92 64.02 64.74 2043458
2019-02-15 64.98 65.25 64.64 65.21 1925856
2019-02-19 65.09 65.20 64.57 64.73 1675199
2019-02-20 64.60 64.60 62.78 63.33 2512263
2019-02-21 63.10 64.02 62.62 63.98 2187739
2019-02-22 64.09 64.76 63.69 64.25 1176330
2019-02-25 64.39 64.44 63.39 63.47 1419687
2019-02-26 63.77 64.06 63.00 63.12 1199806
2019-02-27 62.82 63.14 62.17 63.13 1616608
2019-02-28 63.10 63.86 62.72 62.75 3079687
2019-03-01 62.68 62.91 61.40 62.29 2535191
2019-03-04 62.45 62.93 61.95 62.65 2054570
2019-03-05 62.65 63.14 62.46 62.46 1305745
2019-03-06 62.46 62.50 61.83 61.89 2223325
2019-03-07 62.12 62.61 61.57 61.84 1573260
2019-03-08 61.96 62.45 61.58 61.99 1101295
2019-03-11 62.12 63.23 62.12 63.18 1150419
2019-03-12 63.26 63.67 63.19 63.45 1590235
2019-03-13 63.61 63.84 63.39 63.53 1851346
2019-03-14 63.63 63.77 63.32 63.59 2212034
2019-03-15 63.63 63.92 62.36 62.59 3503678
2019-03-18 62.58 62.99 61.09 61.51 2691014
2019-03-19 61.45 61.49 60.74 61.08 2663727
2019-03-20 61.10 62.05 60.61 61.68 2398056
2019-03-21 61.64 63.74 61.50 63.71 3250025
2019-03-22 63.89 65.34 63.84 64.23 3413771
2019-03-25 64.25 64.90 63.89 64.70 2335171
2019-03-26 65.00 65.27 64.58 65.21 1514476
2019-03-27 64.90 65.33 64.26 64.28 2202941
2019-03-28 64.49 65.32 64.33 64.46 2176369
2019-03-29 64.51 64.65 63.58 63.81 2780550
2019-04-01 63.57 63.67 62.36 63.26 2257616
2019-04-02 63.30 63.65 62.44 63.61 2026464
2019-04-03 63.47 63.59 62.67 62.81 2196538
2019-04-04 62.93 62.93 61.82 62.40 1668950
2019-04-05 62.32 63.28 62.06 63.18 1378632
2019-04-08 63.25 63.49 62.19 62.21 1112801
2019-04-09 62.27 62.33 61.95 62.11 1131630
2019-04-10 62.44 62.93 62.21 62.60 1329172
2019-04-11 62.62 62.83 61.70 61.89 1576565
2019-04-12 61.76 62.04 61.05 62.03 1387993
2019-04-15 62.05 62.26 61.64 62.10 1322200
2019-04-16 62.01 62.08 59.51 59.75 2671637
2019-04-17 59.80 59.83 58.05 58.29 2662852
2019-04-18 58.28 59.32 58.04 59.03 1565854
2019-04-22 58.87 59.00 57.20 57.77 2943939
2019-04-23 58.16 58.71 57.81 58.39 2545068
2019-04-24 58.79 59.77 58.51 59.52 2701432
2019-04-25 59.42 60.04 59.08 59.48 2345905
2019-04-26 60.16 61.11 59.67 60.56 2163372
2019-04-29 60.57 60.92 59.77 59.90 1543031
2019-04-30 60.32 61.35 59.75 61.11 2790904
2019-05-01 61.24 61.88 60.91 61.12 1597387
2019-05-02 61.23 61.99 60.96 61.53 2198358
2019-05-03 61.75 62.58 61.47 62.48 1767991
2019-05-06 62.34 62.71 61.78 62.04 1193419
2019-05-07 62.03 62.10 60.47 60.97 1546727
2019-05-08 61.02 61.83 61.02 61.07 1466045
2019-05-09 61.10 61.74 60.60 61.69 943785
2019-05-10 61.65 62.65 61.52 62.55 912860
2019-05-13 62.27 63.51 62.25 63.42 1323704
2019-05-14 63.26 63.80 63.03 63.49 1165178
2019-05-15 63.51 64.36 63.51 64.19 1257681
2019-05-16 64.18 64.92 63.91 64.67 1294227
2019-05-17 64.47 65.03 64.20 64.97 1313862
2019-05-20 65.00 65.20 63.69 64.11 1095558
2019-05-21 64.30 64.73 64.16 64.51 920877
2019-05-22 64.45 64.95 64.30 64.93 1050789
2019-05-23 64.83 65.59 64.65 65.59 1733147
2019-05-24 65.64 66.24 65.57 65.94 1189169
2019-05-28 66.20 66.42 64.68 64.70 2364394
2019-05-29 64.90 64.99 63.95 64.24 1430295
2019-05-30 64.31 64.76 63.81 64.16 1536319
2019-05-31 63.96 65.02 63.68 64.30 1959094
2019-06-03 64.59 64.81 64.04 64.15 2270906
2019-06-04 62.60 62.74 61.97 62.20 9923652
2019-06-05 62.58 63.80 62.26 63.78 5064998
2019-06-06 64.19 64.37 63.27 63.76 3302446
2019-06-07 64.37 64.98 63.88 64.62 2465688
2019-06-10 64.45 64.54 63.75 64.25 2244387
2019-06-11 64.32 64.49 63.60 64.49 2532381
2019-06-12 64.63 65.24 64.42 64.86 2554340
2019-06-13 64.86 65.43 64.67 65.43 1450017
2019-06-14 65.54 66.97 65.37 66.76 3743440
2019-06-17 66.95 68.64 66.80 68.60 3607277
2019-06-18 68.90 69.07 67.91 68.60 2530548
2019-06-19 68.40 69.95 67.89 69.65 2977926
2019-06-20 70.45 73.74 70.35 71.76 7832093
2019-06-21 71.78 71.78 69.78 70.32 7784538
2019-06-24 70.88 71.04 70.10 70.24 2843469
2019-06-25 70.41 71.12 69.42 69.45 3428104
2019-06-26 69.30 69.45 67.64 68.43 2897330
2019-06-27 68.78 69.45 68.65 68.63 2129056
2019-06-28 68.81 68.93 67.89 68.35 2814005
2019-07-01 68.59 68.73 66.58 67.91 2039394
2019-07-02 67.98 69.16 67.84 69.06 2797274
2019-07-03 69.37 70.64 69.28 70.51 1321216
2019-07-05 69.82 70.11 68.16 69.79 1497232
2019-07-08 69.74 70.39 69.62 70.10 2001802
2019-07-09 70.22 70.58 69.81 70.38 1833902
2019-07-10 70.72 71.09 70.22 70.86 2314445
2019-07-11 70.69 70.80 69.27 69.44 1768271
2019-07-12 69.44 69.68 68.60 69.12 2049475
2019-07-15 69.36 69.66 68.50 68.60 1451582
2019-07-16 68.34 68.35 67.59 68.17 1713385
2019-07-17 68.34 68.82 67.92 68.60 1614790
2019-07-18 68.48 69.07 68.24 68.90 1256710
2019-07-19 68.89 68.92 66.77 66.92 1958271
2019-07-22 67.08 67.62 66.72 67.29 1382383
2019-07-23 67.44 68.13 66.76 68.06 2113822
2019-07-24 68.25 68.25 67.11 67.88 1753286
2019-07-25 67.71 67.75 67.06 67.49 1803045
2019-07-26 67.62 68.26 65.68 67.03 2394243
2019-07-29 67.47 68.48 67.19 67.55 1586651
2019-07-30 67.45 68.26 67.35 67.70 987160
2019-07-31 67.73 68.23 66.61 67.29 1720860
2019-08-01 67.33 67.95 66.51 67.67 2069256
2019-08-02 67.76 69.18 67.76 68.83 1749714
2019-08-05 68.81 69.06 66.51 67.87 1779084
2019-08-06 67.81 69.23 67.15 68.76 1420032
2019-08-07 68.98 71.19 68.33 70.87 3300355
2019-08-08 70.61 71.88 70.02 71.88 2293304
2019-08-09 71.71 72.09 70.91 71.58 1793421
2019-08-12 71.60 72.22 71.17 71.63 1284641
2019-08-13 71.67 71.76 70.42 71.29 1496567
2019-08-14 71.44 71.97 70.81 71.44 2779205
2019-08-15 71.54 72.97 71.54 72.88 2079444
2019-08-16 72.77 73.45 72.69 73.20 1838553
2019-08-19 72.91 73.62 72.52 73.32 1566452
2019-08-20 73.73 73.75 72.50 72.52 1466810
2019-08-21 72.47 72.93 71.68 72.67 1100786
2019-08-22 72.59 72.88 72.13 72.66 1064114
2019-08-23 72.70 73.40 71.66 71.99 1502704
2019-08-26 72.37 73.01 71.75 72.93 1960000
2019-08-27 73.30 73.90 72.74 72.80 1794641
2019-08-28 72.87 73.11 72.40 72.82 1288609
2019-08-29 73.08 73.66 72.72 73.62 1460769
2019-08-30 73.73 73.89 73.20 73.39 1073894
2019-09-03 73.17 74.73 73.01 74.61 1594250
2019-09-04 75.00 75.40 74.74 75.02 1324888
2019-09-05 74.57 74.78 73.34 74.62 2018528
2019-09-06 74.63 75.29 74.47 75.23 1428436
2019-09-09 74.78 75.16 73.52 73.93 1342460
2019-09-10 73.25 73.47 71.38 71.96 2697702
2019-09-11 71.58 72.34 70.82 71.46 3305584
2019-09-12 72.18 72.88 71.12 71.17 2892453
2019-09-13 70.88 71.59 69.69 69.98 3402200
2019-09-16 70.00 71.00 69.92 70.86 2286068
2019-09-17 71.45 73.00 71.45 72.98 1674753
2019-09-18 73.41 73.41 71.75 72.51 1463800
2019-09-19 72.73 72.89 72.16 72.27 1390723
2019-09-20 72.48 72.63 71.92 72.21 4735892
2019-09-23 72.14 73.00 72.14 72.63 1677618
2019-09-24 72.89 73.13 71.92 72.46 1628616
2019-09-25 72.52 73.08 72.27 72.84 1115670
2019-09-26 73.14 74.12 73.03 73.73 997186
2019-09-27 73.83 73.95 72.99 72.86 1174784
2019-09-30 73.03 73.60 72.81 73.03 1479912
2019-10-01 72.84 72.97 72.14 72.56 1218965
2019-10-02 72.67 73.13 72.45 72.91 1762007
2019-10-03 72.98 74.71 72.90 74.05 1653402
2019-10-04 74.26 74.64 73.95 74.56 1458670
2019-10-07 74.08 74.58 73.48 73.68 1874436
2019-10-08 74.00 74.11 73.11 73.15 2182219
2019-10-09 73.46 73.90 73.19 73.70 1401330
2019-10-10 73.57 73.82 72.87 73.13 1458009
2019-10-11 73.25 73.39 72.01 72.13 1828759
2019-10-14 72.25 72.69 71.80 72.65 1507300
2019-10-15 72.70 72.89 71.52 72.24 1795599
2019-10-16 72.23 72.23 71.19 71.80 1510476
2019-10-17 71.83 72.11 71.55 71.94 1294461
2019-10-18 71.94 73.10 71.84 72.86 1534250
2019-10-21 72.57 72.91 71.97 72.69 1539380
2019-10-22 73.05 73.36 71.88 71.99 1596924
2019-10-23 72.10 73.20 71.91 73.18 1654443
2019-10-24 73.03 73.27 72.20 72.47 1229467
2019-10-25 70.27 70.53 65.51 66.00 6622409
2019-10-28 64.05 65.26 62.97 64.64 7252267
2019-10-29 64.75 65.49 63.74 63.92 4380476
2019-10-30 63.48 64.91 63.40 64.90 2356927
2019-10-31 65.21 65.71 64.63 65.10 2122092
2019-11-01 65.12 65.30 63.15 64.03 2114593
2019-11-04 63.62 64.00 62.24 62.43 2398274
2019-11-05 61.89 62.01 59.66 60.46 3919548
2019-11-06 60.75 61.27 60.10 60.31 3084774
2019-11-07 59.94 60.21 59.11 60.00 2911196
2019-11-08 59.83 60.61 59.51 59.54 1649127
2019-11-11 59.50 59.90 59.04 59.10 1702262
2019-11-12 59.14 59.63 58.51 58.60 2719299
2019-11-13 58.85 59.41 58.74 58.77 2418143
2019-11-14 59.05 59.07 58.45 58.56 1808622
2019-11-15 58.73 58.86 58.07 58.30 1952670
2019-11-18 58.19 59.01 58.12 58.35 2016575
2019-11-19 58.89 59.28 58.51 58.65 1876993
2019-11-20 58.80 58.93 58.22 58.46 1683854
2019-11-21 58.29 58.52 57.41 57.49 1678220
2019-11-22 57.79 58.04 57.02 57.41 1849024
2019-11-25 57.53 58.00 57.36 57.64 2065377
2019-11-26 57.71 58.90 57.58 58.88 3497535
2019-11-27 58.73 58.98 58.50 58.71 2383112
2019-11-29 58.87 59.17 58.24 58.31 1138048
2019-12-02 58.20 58.54 57.72 57.88 2300069
2019-12-03 58.03 58.52 57.84 58.10 2210596
2019-12-04 57.67 58.29 57.66 58.03 1700245
2019-12-05 57.79 57.99 57.52 57.74 1667044
2019-12-06 57.62 57.94 57.43 57.47 2261435
2019-12-09 57.50 57.81 57.25 57.50 1612131
2019-12-10 56.82 57.06 56.20 56.67 3236056
2019-12-11 56.55 56.82 55.66 56.35 2995690
2019-12-12 56.11 56.39 54.89 55.15 3192914
2019-12-13 55.24 55.62 54.59 55.50 3807648
2019-12-16 55.50 56.42 54.98 56.27 4254202
2019-12-17 55.78 56.24 55.53 55.83 2729413
2019-12-18 55.93 56.28 55.41 56.03 2016567
2019-12-19 56.09 56.88 56.09 56.62 2234831
2019-12-20 56.80 57.66 56.56 57.45 4843272
2019-12-23 57.61 57.67 56.98 57.48 1642876
2019-12-24 57.47 57.70 57.00 57.37 745246
2019-12-26 57.34 57.68 57.09 57.61 1057812
2019-12-27 57.84 58.10 57.52 57.83 1239103
2019-12-30 57.61 57.99 57.41 57.19 1458547
2019-12-31 57.19 57.74 57.17 57.74 1952600
2020-01-02 58.00 58.00 56.19 56.39 2224520
2020-01-03 56.07 57.11 56.05 57.07 2966143
2020-01-06 57.16 57.88 56.90 57.66 2276220
2020-01-07 57.34 57.63 56.29 57.18 1578283
2020-01-08 57.27 57.69 56.88 56.90 2002211
2020-01-09 56.80 57.17 56.44 56.57 1688680
2020-01-10 56.60 57.02 56.45 56.97 2005789
2020-01-13 56.90 57.54 56.87 57.39 1751721
2020-01-14 57.25 57.25 56.14 57.00 1723523
2020-01-15 57.29 57.83 57.06 57.70 3853236
2020-01-16 57.73 58.77 57.61 58.64 3418116
2020-01-17 59.56 59.56 58.68 58.81 3536134
2020-01-21 58.80 59.53 58.75 59.47 2362117
2020-01-22 58.66 59.00 57.89 58.28 2835878
2020-01-23 58.34 58.91 58.05 58.48 2112736
2020-01-24 58.54 59.10 58.28 58.83 1505929
2020-01-27 58.91 59.36 58.47 58.50 2535311
2020-01-28 58.31 58.75 58.11 58.45 1627854
2020-01-29 58.59 58.65 57.59 57.63 1278809
2020-01-30 57.52 58.06 57.32 57.94 2207027
2020-01-31 58.02 58.37 57.67 57.86 2986093
2020-02-03 57.86 58.55 57.73 57.92 1671989
2020-02-04 57.92 58.86 57.76 58.28 1270197
2020-02-05 58.17 58.87 57.92 58.53 1193963
2020-02-06 58.66 59.07 58.60 58.86 1891638
2020-02-07 59.11 59.22 58.66 58.94 1284465
2020-02-10 59.35 59.36 58.64 59.02 1058249
2020-02-11 58.90 59.40 58.11 58.36 1078661
2020-02-12 58.06 59.24 58.06 58.68 1844590
2020-02-13 58.67 59.61 58.51 58.55 2645144
2020-02-14 58.85 59.92 58.71 59.75 3210434
2020-02-18 60.04 60.30 59.28 59.79 1599561
2020-02-19 59.64 59.64 58.60 59.15 2297837
2020-02-20 58.75 62.56 58.15 62.40 5374062
2020-02-21 62.45 63.38 62.33 62.99 3364427
2020-02-24 62.30 63.32 62.27 63.05 3201772
2020-02-25 63.04 63.33 59.23 59.81 5000546
2020-02-26 59.11 61.02 58.93 59.49 3767715
2020-02-27 58.97 59.14 55.00 55.01 4365776
2020-02-28 54.66 54.66 51.44 53.77 7020544
2020-03-02 54.00 54.33 51.59 52.36 7626024
2020-03-03 52.49 53.64 51.50 52.15 6975033
2020-03-04 52.89 56.61 52.64 53.75 4285870
2020-03-05 52.80 53.00 51.25 51.79 5117000
2020-03-06 50.70 50.97 48.27 49.62 4850451
2020-03-09 46.20 47.14 44.89 44.92 5979571
2020-03-10 44.21 46.34 41.04 43.94 5999522
2020-03-11 43.11 43.31 37.87 37.96 6277590
2020-03-12 34.25 34.35 25.90 27.37 10556274
2020-03-13 30.72 33.80 27.06 33.33 11016798
2020-03-16 29.99 30.00 23.39 23.80 7915079
2020-03-17 24.36 24.76 20.34 21.02 9193432
2020-03-18 19.45 19.93 13.35 16.97 15266819
2020-03-19 16.88 23.11 16.38 19.98 15658641
2020-03-20 20.72 26.77 20.72 21.62 13939797
2020-03-23 21.13 23.38 20.01 23.00 10074451
2020-03-24 26.49 26.95 23.73 25.70 8669573
2020-03-25 27.89 30.88 25.85 28.40 9205322
2020-03-26 29.29 29.96 26.61 28.73 6550083
2020-03-27 27.41 31.22 26.88 30.39 6745693
2020-03-30 30.38 30.69 27.07 28.00 6985801
2020-03-31 28.06 28.75 26.26 26.80 7765034
2020-04-01 24.20 25.18 22.07 22.95 6487865
2020-04-02 22.98 23.99 21.48 23.01 4817380
2020-04-03 22.85 23.38 21.95 22.52 3540253
2020-04-06 24.19 26.77 24.19 26.14 4045543
2020-04-07 28.57 28.94 27.02 27.08 4103786
2020-04-08 27.75 30.42 27.31 30.15 4405927
2020-04-09 32.75 36.44 32.52 33.80 9497395
2020-04-13 34.14 34.44 31.62 32.56 4209108
2020-04-14 32.88 34.80 32.63 33.18 2805408
2020-04-15 31.53 32.06 29.80 30.52 3847182
2020-04-16 30.43 30.88 29.30 29.70 3020083
2020-04-17 31.01 32.10 30.45 31.29 4318296
2020-04-20 30.33 30.75 28.60 28.65 3483619
2020-04-21 27.00 28.35 26.55 27.93 2862569
2020-04-22 28.62 28.88 27.63 27.81 2566975
2020-04-23 27.82 28.98 27.73 28.12 2237389
2020-04-24 27.57 28.56 27.21 27.71 3179165
2020-04-27 27.90 28.95 27.73 28.48 3771773
2020-04-28 30.34 30.74 29.08 29.16 3087727
2020-04-29 30.60 32.75 30.05 32.66 3953719
2020-04-30 31.51 32.62 30.84 32.35 4489663
2020-05-01 31.19 31.19 29.45 30.33 3748251
2020-05-04 29.40 30.60 29.21 30.11 2769169
2020-05-05 30.54 31.31 29.80 29.89 2154688
2020-05-06 29.80 30.07 28.21 28.43 3768391
2020-05-07 29.23 29.97 26.97 27.08 4983915
2020-05-08 28.00 30.32 26.68 30.10 5577930
2020-05-11 30.00 30.53 28.95 29.04 4056731
2020-05-12 29.12 29.70 27.67 27.76 6914824
2020-05-13 27.36 27.46 26.58 26.79 5042461
2020-05-14 26.26 27.84 25.38 27.83 4861838
2020-05-15 27.52 28.36 26.87 27.97 4906617
2020-05-18 29.18 32.57 29.13 32.26 5177179
2020-05-19 32.17 33.07 31.05 32.43 4663390
2020-05-20 32.38 33.20 32.21 32.84 3232403
2020-05-21 32.68 33.33 32.17 32.93 2540399
2020-05-22 33.05 33.77 32.95 33.71 2018715
2020-05-26 36.74 37.07 35.03 35.54 4482178
2020-05-27 36.87 37.39 34.52 37.37 6530304
2020-05-28 37.61 37.93 36.32 36.76 4270705
2020-05-29 36.33 36.46 34.18 34.95 7954064
2020-06-01 35.08 36.78 35.00 35.50 4844020
2020-06-02 36.14 37.59 35.70 37.53 5187765
2020-06-03 38.01 41.47 38.01 40.58 4205943
2020-06-04 40.88 41.69 39.45 41.18 3284881
2020-06-05 43.61 45.67 42.69 43.27 6503707
2020-06-08 45.64 45.94 43.73 45.69 5414656
2020-06-09 44.28 44.66 42.95 43.53 3159260
2020-06-10 42.56 43.07 40.25 41.10 4507832
2020-06-11 37.54 39.41 36.53 36.86 4155806
2020-06-12 39.01 39.65 37.68 39.41 3175638
2020-06-15 37.23 40.57 37.06 39.91 3515030
2020-06-16 42.00 42.64 40.39 41.02 3111219
2020-06-17 41.18 41.18 39.60 39.67 3476237
2020-06-18 39.16 40.39 38.91 39.35 4270839
2020-06-19 39.00 39.69 35.56 35.80 15137970
2020-06-22 37.08 37.08 35.45 35.88 6234174
2020-06-23 36.21 36.92 35.12 35.46 4591438
2020-06-24 34.75 34.95 32.19 34.39 4927736
2020-06-25 34.00 35.63 33.71 35.58 3426110
2020-06-26 35.50 35.80 34.55 35.72 3784896
2020-06-29 36.16 36.72 34.91 36.25 2521766
2020-06-30 36.27 37.24 35.44 36.62 3022402
2020-07-01 36.58 38.98 36.29 38.32 3576693
2020-07-02 39.17 39.44 36.91 37.29 3032326
2020-07-06 38.31 38.38 36.84 37.26 2507535
2020-07-07 36.60 36.60 35.39 35.43 2497436
2020-07-08 35.43 35.83 35.03 35.39 2902735
2020-07-09 35.23 35.25 33.82 34.33 2795260
2020-07-10 34.17 36.03 34.03 35.86 3340619
2020-07-13 35.77 35.99 34.71 34.89 2999164
2020-07-14 34.97 35.90 34.80 35.17 2865374
2020-07-15 36.36 36.49 34.93 35.97 2832598
2020-07-16 35.59 35.93 35.09 35.24 2235623
2020-07-17 35.59 36.21 35.14 36.15 3353175
2020-07-20 36.03 36.17 33.95 34.27 3370873
2020-07-21 34.63 35.56 34.38 35.02 2359885
2020-07-22 34.66 37.06 34.39 36.33 4684897
2020-07-23 36.03 36.62 35.51 36.04 2384375
2020-07-24 36.15 36.42 35.40 35.77 1947959
2020-07-27 35.50 35.78 34.19 35.61 3177494
2020-07-28 35.44 37.73 35.27 37.37 2705049
2020-07-29 37.90 39.09 37.67 39.07 2763656
2020-07-30 38.15 39.09 37.75 38.53 1849298
2020-07-31 38.59 38.72 37.68 38.36 5881270
2020-08-03 37.62 38.04 36.76 37.71 1887712
2020-08-04 37.82 38.57 37.57 38.17 2243057
2020-08-05 38.53 38.91 37.70 38.36 2422724
2020-08-06 38.10 40.08 37.98 39.51 2469951
2020-08-07 39.41 41.63 39.00 41.52 3290381
2020-08-10 41.36 43.06 41.36 42.59 2912830
2020-08-11 43.20 44.07 41.17 41.52 3015053
2020-08-12 41.33 41.68 40.53 41.10 2541248
2020-08-13 40.77 41.56 39.58 39.89 1902511
2020-08-14 41.19 41.33 40.09 40.60 2519137
2020-08-17 40.66 41.14 40.06 41.08 2725038
2020-08-18 41.07 41.07 40.04 40.74 2027395
2020-08-19 40.61 40.78 40.06 40.37 2635698
2020-08-20 39.91 41.53 39.73 41.13 1978978
2020-08-21 41.33 41.67 40.43 41.64 1810244
2020-08-24 41.58 42.30 40.76 42.29 2351709
2020-08-25 42.08 42.35 40.71 41.47 1956064
2020-08-26 41.26 41.61 40.38 40.52 1794032
2020-08-27 40.62 41.82 40.62 41.70 1381238
2020-08-28 41.80 42.75 41.31 42.72 2080082
2020-08-31 42.37 42.37 41.02 41.21 2918886
2020-09-01 40.75 41.97 40.34 41.87 2450447
2020-09-02 41.63 44.00 41.35 43.94 3593341
2020-09-03 44.00 45.30 43.64 44.25 3650946
2020-09-04 44.30 45.11 43.72 44.56 2366930
2020-09-08 43.99 44.90 43.74 43.83 2769296
2020-09-09 43.99 44.95 43.66 44.24 2107090
2020-09-10 44.09 44.85 43.59 43.62 2545603
2020-09-11 43.81 44.05 43.05 43.81 1929303
2020-09-14 44.31 45.64 44.19 45.48 3030393
2020-09-15 45.36 46.49 45.28 45.33 2901075
2020-09-16 45.73 46.45 44.94 45.33 3137541
2020-09-17 44.96 45.69 43.83 44.10 3789184
2020-09-18 43.80 44.26 42.95 43.11 5524537
2020-09-21 41.67 42.30 40.56 40.84 4835971
2020-09-22 40.99 42.29 40.89 41.69 3714410
2020-09-23 41.42 41.83 39.50 39.58 2478698
2020-09-24 39.60 41.37 39.14 40.66 2140065
2020-09-25 40.34 41.94 40.27 41.67 2255328
2020-09-28 42.74 43.11 42.40 42.88 2947295
2020-09-29 42.48 42.72 41.44 42.13 1523845
2020-09-30 42.58 43.43 41.48 41.96 2488091
2020-10-01 42.13 43.55 41.89 43.49 2202912
2020-10-02 42.88 45.01 42.63 44.61 2921758
2020-10-05 44.91 45.43 43.46 44.11 1886270
2020-10-06 44.42 45.11 43.64 44.33 2555714
2020-10-07 44.62 44.71 43.52 43.98 2311131
2020-10-08 44.29 45.06 43.99 45.05 1857527
2020-10-09 45.44 45.45 44.16 44.67 2190265
2020-10-12 44.67 44.70 43.85 44.23 1160139
2020-10-13 43.61 43.93 42.40 43.76 2734010
2020-10-14 43.78 44.21 43.28 43.96 2155996
2020-10-15 43.54 44.95 43.08 43.56 2884563
2020-10-16 43.18 43.81 42.16 42.70 3635801
2020-10-19 42.92 42.92 41.07 41.27 2397806
2020-10-20 41.66 42.26 41.43 41.67 2114564
2020-10-21 41.32 41.60 40.71 41.15 2811099
2020-10-22 41.38 42.99 41.15 42.86 2040510
2020-10-23 43.20 43.79 42.17 42.24 1911391
2020-10-26 41.91 41.91 40.32 40.96 2475839
2020-10-27 40.98 41.36 39.95 39.95 1885951
2020-10-28 39.00 39.77 38.75 38.84 2065732
2020-10-29 38.57 40.24 37.83 39.90 2717729
2020-10-30 39.77 40.22 38.83 39.47 2123119
2020-11-02 39.82 40.99 39.36 40.97 2270245
2020-11-03 41.58 43.33 41.42 42.98 2649327
2020-11-04 42.94 42.95 41.55 41.67 2917775
2020-11-05 42.03 42.15 41.04 41.12 2762778
2020-11-06 41.43 42.40 39.26 39.64 2557902
2020-11-09 43.49 52.50 42.83 46.85 9126209
2020-11-10 47.23 49.35 47.11 48.39 5187002
2020-11-11 48.25 48.54 46.91 48.43 3189889
2020-11-12 48.17 48.42 46.64 47.75 3387413
2020-11-13 48.12 50.26 47.99 50.10 2979207
2020-11-16 52.22 52.70 50.20 51.00 2627384
2020-11-17 50.04 51.07 49.00 50.49 2178497
2020-11-18 50.62 50.81 48.20 48.21 3280582
2020-11-19 48.00 48.76 47.04 48.62 3048783
2020-11-20 48.51 48.78 47.80 48.72 2098423
2020-11-23 48.82 49.80 48.55 48.79 3203018
2020-11-24 49.61 50.87 49.37 50.34 1502221
2020-11-25 50.02 50.20 49.12 49.23 1513249
2020-11-27 49.34 49.42 47.64 47.90 874621
2020-11-30 48.94 49.28 47.81 47.91 2980104
2020-12-01 48.52 49.07 47.89 48.02 1683502
2020-12-02 47.75 48.00 47.17 47.68 1572490
2020-12-03 47.53 49.34 47.24 48.82 1715760
2020-12-04 49.15 49.61 48.84 49.46 1893118
2020-12-07 49.14 49.74 48.47 49.09 1744299
2020-12-08 49.08 49.76 48.78 49.11 2101343
2020-12-09 49.06 49.76 48.37 49.53 1547829
2020-12-10 49.25 49.91 48.60 48.83 2017265
2020-12-11 48.75 49.41 48.26 49.05 2059615
2020-12-14 49.27 49.44 47.80 47.84 2330254
2020-12-15 48.29 49.98 47.47 49.95 2086367
2020-12-16 49.99 50.80 49.54 50.74 1835567
2020-12-17 51.00 51.56 50.32 51.49 2782662
2020-12-18 51.11 51.92 50.21 50.83 5378801
2020-12-21 49.84 50.15 48.69 48.83 2686141
2020-12-22 48.98 49.62 48.70 49.24 2458946
2020-12-23 49.58 49.96 48.62 48.99 1411835
2020-12-24 49.21 49.54 48.85 49.19 529358
2020-12-28 49.32 49.36 48.60 49.36 1934204
2020-12-29 49.41 49.73 48.75 49.03 1713594
2020-12-30 48.99 49.83 48.57 48.41 1381970
2020-12-31 48.42 49.08 47.80 49.04 1701372
2021-01-04 48.98 49.20 46.82 46.88 2098327
2021-01-05 47.13 47.89 46.82 47.44 2120664
2021-01-06 47.52 49.07 47.47 48.37 2596371
2021-01-07 48.21 48.21 46.65 47.44 1776881
2021-01-08 46.86 47.39 46.37 47.14 1338492
2021-01-11 46.86 47.23 45.84 46.20 1513121
2021-01-12 46.40 46.99 45.99 46.70 2159094
2021-01-13 46.76 48.32 46.76 48.10 1203138
2021-01-14 48.40 48.89 48.11 48.47 1017464
2021-01-15 48.31 49.32 47.90 48.98 2581751
2021-01-19 48.63 48.86 47.02 47.77 2707454
2021-01-20 47.41 49.30 47.10 48.73 2575819
2021-01-21 48.33 48.75 47.41 48.58 2367847
2021-01-22 48.24 49.42 48.00 49.13 2438076
2021-01-25 48.90 49.79 47.76 47.91 2283503
2021-01-26 47.96 48.82 46.88 47.23 1680649
2021-01-27 46.72 47.17 45.40 46.10 2468427
2021-01-28 46.12 48.46 45.96 47.19 2993567
2021-01-29 46.93 47.39 45.52 46.07 2726681
2021-02-01 46.50 47.73 46.14 47.56 2431160
2021-02-02 47.74 48.46 47.00 47.28 1978073
2021-02-03 46.86 47.84 46.07 47.67 2265722
2021-02-04 47.89 49.00 47.63 48.43 2131399
2021-02-05 48.49 48.89 48.27 48.47 1065976
2021-02-08 48.43 48.45 47.82 48.15 1240797
2021-02-09 48.29 48.42 47.67 48.24 1240468
2021-02-10 48.66 50.44 48.66 49.64 2144963
2021-02-11 49.68 50.80 49.50 50.75 1580261
2021-02-12 50.52 50.88 49.89 50.72 1424611
2021-02-16 50.66 51.14 50.08 50.33 1542408
2021-02-17 50.28 51.04 49.95 50.64 1496852
2021-02-18 50.30 51.76 49.73 51.60 2181987
2021-02-19 51.73 52.70 51.10 52.39 2709751
2021-02-22 52.06 54.76 51.90 54.18 3146469
2021-02-23 54.73 55.09 53.80 54.62 2769169
2021-02-24 54.40 56.13 54.24 55.92 1788002
2021-02-25 55.88 56.50 53.49 53.99 1669800
2021-02-26 54.26 54.86 52.90 52.90 2326648
2021-03-01 53.79 54.46 52.73 52.75 1728356
2021-03-02 52.40 53.27 51.95 53.01 2369423
2021-03-03 53.27 53.70 52.47 53.19 2616554
2021-03-04 53.40 54.54 52.63 53.42 2412013
2021-03-05 53.80 55.46 52.93 55.14 2490625
2021-03-08 55.41 57.30 55.04 56.83 2442830
2021-03-09 56.88 57.73 56.20 56.49 2368858
2021-03-10 56.41 57.81 55.84 57.17 2897276
2021-03-11 56.95 58.10 56.18 56.23 2297692
2021-03-12 56.36 56.99 55.93 56.55 3133168
2021-03-15 56.62 57.11 55.99 56.74 2328664
2021-03-16 56.74 56.76 55.01 55.89 2081007
2021-03-17 56.02 57.16 55.78 57.14 2243602
2021-03-18 56.70 56.92 54.90 55.04 1813813
2021-03-19 54.87 56.02 54.25 54.48 3492843
2021-03-22 54.48 54.61 53.26 53.81 2029278
2021-03-23 53.61 54.20 53.24 53.76 2967745
2021-03-24 53.68 54.95 53.41 53.62 1982759
2021-03-25 53.49 53.81 51.97 53.58 2469652
2021-03-26 53.94 54.93 53.43 54.87 1873089
2021-03-29 54.53 54.68 53.25 54.15 1516790
2021-03-30 54.02 55.52 54.02 54.27 1960865
2021-03-31 54.05 54.27 53.28 53.34 2560075
2021-04-01 53.34 54.69 53.05 54.40 2634250
2021-04-05 54.75 54.93 53.01 53.69 2619231
2021-04-06 53.69 54.73 53.52 54.56 3053619
2021-04-07 54.78 54.91 53.94 54.50 2871569
2021-04-08 54.84 55.18 54.24 54.91 3091601
2021-04-09 54.99 55.34 54.41 54.74 2471991
2021-04-12 54.86 55.13 54.10 55.09 2739266
2021-04-13 55.17 55.50 54.80 55.20 1859086
2021-04-14 55.32 55.69 54.52 54.54 2345170
2021-04-15 54.83 55.73 54.51 55.64 1404030
2021-04-16 55.96 56.18 55.39 55.41 2247542
2021-04-19 55.37 55.42 54.68 54.80 1778714
2021-04-20 54.57 55.60 54.57 55.48 2147962
2021-04-21 55.51 55.95 55.06 55.71 1592926
2021-04-22 55.95 56.24 55.26 55.29 1784350
2021-04-23 55.33 55.33 54.45 54.77 2668490
2021-04-26 55.20 56.09 55.09 55.61 1397424
2021-04-27 55.67 56.07 55.37 55.65 1609596
2021-04-28 55.65 56.08 55.11 55.26 1848672
2021-04-29 55.75 56.72 55.45 55.80 1627277
2021-04-30 55.57 55.84 55.28 55.46 1946211
2021-05-03 55.68 56.47 55.36 55.94 1930953
2021-05-04 56.00 56.41 54.97 55.36 2286085
2021-05-05 55.13 53.90 52.91 53.31 1631752
2021-05-06 53.68 54.17 53.22 54.01 2576729
2021-05-07 53.26 55.20 53.26 54.77 2397411
2021-05-10 54.97 56.59 54.66 54.93 2555946
2021-05-11 54.41 54.41 52.89 53.61 2303950
2021-05-12 53.65 53.82 52.04 52.18 2409311
2021-05-13 52.52 54.23 52.50 53.63 3026202
2021-05-14 53.71 54.77 53.71 54.64 1975620
2021-05-17 54.49 55.03 54.04 54.27 2055541
2021-05-18 54.03 54.97 53.64 54.02 1342603
2021-05-19 53.46 54.15 52.69 54.13 1861340
2021-05-20 54.03 54.60 53.74 54.37 1416768
2021-05-21 54.38 54.74 53.94 54.15 1476202
2021-05-24 54.63 55.42 54.47 55.17 1427336
2021-05-25 55.08 55.59 54.81 55.40 1797813
2021-05-26 55.62 56.31 55.04 55.63 1359279
2021-05-27 55.91 56.01 55.15 55.15 1771883
2021-05-28 55.74 55.78 54.88 55.45 1662310
2021-06-01 55.77 57.19 55.53 57.10 1558746
2021-06-02 57.31 58.43 56.97 58.30 2238076
2021-06-03 58.30 58.30 56.73 56.89 1715223
2021-06-04 57.06 57.06 55.85 56.76 1478907
2021-06-07 56.89 57.64 56.65 57.14 1265227
2021-06-08 57.16 57.45 56.95 57.36 1850902
2021-06-09 57.57 58.38 57.34 57.70 1296583
2021-06-10 57.95 57.98 57.13 57.69 1618950
2021-06-11 58.09 58.27 57.45 58.09 1531810
2021-06-14 58.33 58.96 58.21 58.96 1023455
2021-06-15 59.65 59.75 58.37 58.44 1548017
2021-06-16 58.46 59.03 57.70 57.77 1622647
2021-06-17 57.62 58.04 57.07 57.81 1749350
2021-06-18 57.53 58.12 56.54 56.57 4291765
2021-06-21 57.00 57.82 56.68 57.62 1506276
2021-06-22 57.67 58.94 57.55 58.54 2153180
2021-06-23 58.54 59.52 58.23 59.24 2537612
2021-06-24 59.13 59.16 57.65 57.96 1662508
2021-06-25 57.89 58.35 57.64 58.31 2089378
2021-06-28 57.25 58.17 56.48 58.01 4456573
2021-06-29 58.02 58.17 57.26 57.42 3429120
2021-06-30 57.63 58.10 56.88 57.10 4281647
2021-07-01 56.76 57.85 56.43 57.21 3659263
2021-07-02 57.44 57.70 56.54 57.27 3042032
2021-07-06 57.31 57.86 56.12 57.74 2722216
2021-07-07 57.33 57.76 57.10 57.55 4165405
2021-07-08 57.13 58.10 56.80 57.57 3174915
2021-07-09 58.06 58.67 57.53 58.64 4319928
2021-07-12 58.47 59.61 58.26 59.45 3417727
2021-07-13 59.24 59.60 58.78 58.95 6530430
2021-07-14 58.75 59.79 58.63 59.67 3663767
2021-07-15 59.45 59.70 58.92 59.31 1969431
2021-07-16 59.59 59.94 59.46 59.62 1903786
2021-07-19 58.87 58.99 56.99 57.55 2875865
2021-07-20 57.87 60.38 57.81 60.08 2874513
2021-07-21 60.40 61.09 60.27 60.40 1664131
2021-07-22 60.15 60.15 59.29 60.13 1423146
2021-07-23 60.42 60.76 59.68 59.85 1178587
2021-07-26 59.77 60.27 59.18 59.75 1319382
2021-07-27 59.67 60.40 59.13 60.04 1483380
2021-07-28 60.29 60.36 59.27 59.54 1215180
2021-07-29 59.66 60.59 59.58 59.64 1178125
2021-07-30 59.81 60.95 59.61 59.78 1747079
2021-08-02 60.02 61.02 59.20 59.28 1523669
2021-08-03 59.43 59.57 58.62 59.48 1589218
2021-08-04 59.46 59.63 58.55 58.72 1527708
2021-08-05 59.13 60.00 58.59 59.98 1330011
2021-08-06 59.50 60.78 58.01 58.30 2507690
2021-08-09 58.00 58.19 57.01 57.42 2474218
2021-08-10 57.33 57.74 56.79 56.83 4103956
2021-08-11 57.24 57.42 56.52 56.91 2145619
2021-08-12 56.95 57.18 56.22 56.56 1488719
2021-08-13 56.84 57.13 56.29 57.09 1900694
2021-08-16 56.79 57.28 56.16 56.56 1565016
2021-08-17 56.16 56.41 55.20 56.22 2115377
2021-08-18 56.05 56.10 55.05 55.32 1966129
2021-08-19 55.02 55.48 53.93 54.57 2144703
2021-08-20 54.35 55.05 53.57 54.59 2794432
2021-08-23 54.76 55.04 53.88 54.23 1278572
2021-08-24 54.24 54.69 53.77 54.53 1803655
2021-08-25 54.49 55.75 54.13 55.13 2386170
2021-08-26 55.43 55.48 54.50 54.54 1264532
2021-08-27 54.80 56.04 54.65 55.29 1267493
2021-08-30 55.21 55.59 54.80 55.43 1862107
2021-08-31 55.23 56.07 55.05 55.94 2377597
2021-09-01 56.28 57.09 56.04 56.54 2204692
2021-09-02 56.79 56.86 56.14 56.68 1979909
2021-09-03 56.50 56.50 55.77 56.31 1777084
2021-09-07 57.21 57.21 55.03 55.81 1975003
2021-09-08 55.51 56.56 55.23 56.31 1767460
2021-09-09 56.07 57.06 55.83 56.20 1823799
2021-09-10 56.26 56.61 55.60 56.19 1403400
2021-09-13 56.72 58.21 56.47 57.65 2426382
2021-09-14 58.04 58.18 56.78 57.39 1805038
2021-09-15 57.33 57.85 57.10 57.12 2206992
2021-09-16 57.06 58.30 56.98 57.68 2294239
2021-09-17 57.56 57.78 56.95 57.10 5101781
2021-09-20 56.41 57.69 55.70 56.50 7364476
2021-09-21 56.82 57.60 56.35 56.36 2525915
2021-09-22 56.84 57.06 56.08 56.21 2229330
2021-09-23 56.75 57.15 56.45 56.48 3054282
2021-09-24 56.22 56.63 55.01 55.38 2968294
2021-09-27 55.63 56.70 55.41 55.62 2622065
2021-09-28 55.36 55.83 54.92 55.36 2321421
2021-09-29 55.45 56.42 55.39 55.96 2489215
2021-09-30 56.12 56.12 55.01 55.21 2748451
2021-10-01 55.64 56.40 54.99 56.08 1502750
2021-10-04 55.98 56.65 55.90 56.29 1988104
2021-10-05 56.15 56.29 53.88 54.20 4049940
2021-10-06 53.74 54.52 52.78 54.46 2185439
2021-10-07 54.54 55.27 54.44 54.71 1373844
2021-10-08 54.63 55.04 54.50 54.58 739202
2021-10-11 54.49 54.86 54.06 54.63 998755
2021-10-12 54.50 55.54 54.37 54.90 1772250
2021-10-13 54.69 55.14 54.25 55.10 1346727
2021-10-14 55.57 56.36 55.36 55.93 1058137
2021-10-15 56.37 56.56 55.77 55.97 2974632
2021-10-18 55.62 55.92 55.32 55.73 1466074
2021-10-19 55.94 56.19 55.47 55.90 1084397
2021-10-20 55.90 56.94 55.32 56.90 1243324
2021-10-21 56.95 57.00 55.94 56.18 804457
2021-10-22 56.03 56.45 54.98 55.05 1105733
2021-10-25 55.06 55.06 54.24 54.52 1641095
2021-10-26 54.76 54.85 54.18 54.43 1303925
2021-10-27 54.61 55.25 54.21 54.92 1359494
2021-10-28 54.83 55.58 54.62 55.52 1171651
2021-10-29 55.32 55.43 53.30 53.37 3059684
2021-11-01 53.25 55.17 53.05 55.04 2178568
2021-11-02 55.29 55.31 53.75 54.54 1451507
2021-11-03 54.38 55.09 54.14 54.85 1672899
2021-11-04 54.98 54.98 52.52 52.79 4143049
2021-11-05 54.23 54.95 52.23 53.98 3904127
2021-11-08 53.68 53.68 52.15 52.50 2774946
2021-11-09 52.39 53.29 51.83 52.82 2694448
2021-11-10 52.64 55.05 52.62 54.75 3325404
2021-11-11 54.76 54.95 53.87 54.87 2280573
2021-11-12 54.94 55.15 54.45 54.56 1820724
2021-11-15 54.56 54.56 53.60 54.37 1154287
2021-11-16 54.46 54.46 53.54 53.98 1518438
2021-11-17 53.56 54.01 52.73 53.98 2619088
2021-11-18 54.16 54.16 52.98 53.29 2889592
2021-11-19 53.27 53.56 50.87 51.35 3401106
2021-11-22 50.06 50.98 49.62 50.31 2926183
2021-11-23 50.57 51.56 49.96 51.04 1773735
2021-11-24 50.89 51.90 50.83 51.33 1751908
2021-11-26 49.88 50.29 48.87 49.50 1476602
2021-11-29 49.70 49.75 49.05 49.12 2924013
2021-11-30 48.78 48.85 46.91 46.92 6703965
2021-12-01 47.72 48.61 45.44 45.69 2900422
2021-12-02 46.07 47.50 46.02 47.00 2959281
2021-12-03 47.00 47.43 46.52 47.16 1850514
2021-12-06 47.76 49.32 47.67 48.63 2124805
2021-12-07 48.99 49.87 48.79 49.42 2312344
2021-12-08 49.27 50.82 49.19 50.50 2929411
2021-12-09 50.13 50.36 49.55 49.75 1829494
2021-12-10 50.20 50.20 48.17 48.37 2239714
2021-12-13 48.31 48.56 47.95 48.35 3648720
2021-12-14 48.55 48.88 47.54 47.72 2946759
2021-12-15 48.00 49.18 47.80 48.88 3416345
2021-12-16 49.02 49.82 48.69 49.14 2083263
2021-12-17 49.30 49.95 48.60 49.50 5131040
2021-12-20 48.28 48.59 47.50 48.11 1955438
2021-12-21 48.59 49.65 48.59 49.22 1693981
2021-12-22 49.33 49.55 48.90 49.08 1180990
2021-12-23 49.25 49.45 48.99 49.20 1281992
2021-12-27 49.05 49.89 48.56 49.87 1051462
2021-12-28 49.82 50.24 49.54 50.12 1168920
2021-12-29 50.33 50.97 49.57 50.67 1504742
2021-12-30 50.63 51.69 50.62 50.91 1759116
2021-12-31 50.87 51.52 50.79 51.12 1521995
2022-01-03 51.34 52.05 50.91 51.93 2270780
2022-01-04 52.18 54.01 52.04 53.28 2480553
2022-01-05 53.71 54.58 52.73 52.84 2147905
2022-01-06 53.42 53.81 52.94 53.28 2044262
2022-01-07 53.07 54.33 52.90 53.62 2798451
2022-01-10 53.49 53.65 52.49 53.12 2081560
2022-01-11 52.80 53.11 51.63 52.14 1837796
2022-01-12 52.04 52.70 51.78 51.83 1215292
2022-01-13 52.02 53.31 52.01 52.91 1531062
2022-01-14 52.74 53.30 52.12 52.93 1565885
2022-01-18 52.84 52.90 52.00 52.31 1672038
2022-01-19 52.59 52.81 50.71 50.77 1803089
2022-01-20 51.29 52.39 51.17 51.34 3240727
2022-01-21 51.77 52.78 51.39 52.48 4683132
2022-01-24 51.89 52.30 49.93 51.72 2658060
2022-01-25 51.18 52.30 50.42 51.94 2139508
2022-01-26 52.22 53.28 50.79 51.30 2078729
2022-01-27 51.46 52.76 50.94 51.04 3130459
2022-01-28 50.93 51.52 49.08 51.48 3122873
2022-01-31 51.18 53.23 51.04 53.02 5989724
2022-02-01 52.50 52.96 51.87 52.41 2125721
2022-02-02 52.49 53.14 52.13 52.24 2238202
2022-02-03 52.09 52.13 51.15 51.23 1909278
2022-02-04 50.75 50.99 49.54 50.03 2280204
2022-02-07 50.11 51.01 50.10 50.60 2073739
2022-02-08 50.84 50.92 50.16 50.41 1848477
2022-02-09 50.96 52.01 50.89 51.93 2002691
2022-02-10 51.46 52.44 50.98 51.30 2504158
2022-02-11 51.19 52.23 50.23 50.74 3499643
2022-02-14 50.91 51.31 50.00 50.06 2267582
2022-02-15 50.27 51.15 50.25 50.91 2570818
2022-02-16 51.37 52.50 51.32 52.42 1656766
2022-02-17 52.06 52.39 51.56 51.93 1543259
2022-02-18 50.65 53.86 50.65 52.94 3875218
2022-02-22 52.92 53.26 52.23 52.90 2574296
2022-02-23 53.25 53.83 51.21 51.31 2531933
2022-02-24 50.37 52.17 49.85 52.00 2207983
2022-02-25 52.47 54.25 52.07 54.20 2523190
2022-02-28 53.30 54.48 53.19 54.00 3713438
2022-03-01 54.03 54.08 52.76 53.44 3299247
2022-03-02 53.74 56.25 53.74 56.12 4076444
2022-03-03 56.40 56.81 55.52 56.45 3314616
2022-03-04 55.76 56.00 54.92 55.96 3525153
2022-03-07 55.98 56.89 55.68 55.92 2608269
2022-03-08 55.79 58.38 55.14 57.86 3843315
2022-03-09 58.54 59.11 57.54 57.81 2042758
2022-03-10 57.36 58.88 57.10 58.86 1729958
2022-03-11 59.99 60.22 58.40 58.50 2857897
2022-03-14 58.88 59.27 57.75 57.81 1905840
2022-03-15 57.93 58.37 57.21 58.22 2151121
2022-03-16 58.39 59.11 57.11 58.54 2845507
2022-03-17 58.09 59.52 58.09 59.25 2155180
2022-03-18 59.16 59.64 58.74 59.46 4981790
2022-03-21 59.66 59.85 58.89 59.42 1664165
2022-03-22 59.95 60.83 59.81 60.23 1599242
2022-03-23 60.41 60.74 59.35 60.14 1525536
2022-03-24 60.13 61.38 59.90 61.35 2192191
2022-03-25 61.50 62.86 61.02 62.80 2233718
2022-03-28 62.56 62.80 61.86 62.47 2531042
2022-03-29 63.00 64.02 62.80 63.64 2945187
2022-03-30 63.16 63.29 62.26 62.38 2829284
2022-03-31 62.65 62.95 61.76 61.76 3443566
2022-04-01 62.26 62.93 61.88 62.84 2500402
2022-04-04 63.04 63.46 62.04 62.86 2145289
2022-04-05 62.79 63.34 61.36 61.60 1782339
2022-04-06 61.46 62.33 60.72 62.10 1518345
2022-04-07 61.99 61.99 60.85 61.35 2670936
2022-04-08 61.77 61.99 60.92 61.04 2184030
2022-04-11 61.29 61.62 60.52 60.82 1765204
2022-04-12 60.44 61.84 60.38 60.99 1693460
2022-04-13 61.15 61.51 60.84 61.21 1281589
2022-04-14 61.50 62.07 60.56 60.67 1420967
2022-04-18 60.60 60.99 60.04 60.35 1256271
2022-04-19 60.81 61.12 60.42 60.56 1727754
2022-04-20 60.74 61.37 60.26 60.75 2271030
2022-04-21 60.92 61.05 59.90 60.02 2609214
2022-04-22 59.81 59.81 58.37 58.49 3644658
2022-04-25 58.41 58.60 57.30 58.22 2204464
2022-04-26 58.21 58.87 57.84 57.90 1929124
2022-04-27 58.10 58.53 56.93 57.25 2064384
2022-04-28 57.39 57.85 56.72 57.65 1512905
2022-04-29 57.41 57.52 55.37 55.55 3180869
2022-05-02 55.85 56.24 54.41 55.68 2738618
2022-05-03 55.99 58.04 55.96 57.87 2831769
2022-05-04 57.48 57.80 56.21 57.75 1774299
2022-05-05 57.63 57.87 56.65 57.00 1543024
2022-05-06 55.97 57.16 54.69 56.97 2403081
2022-05-09 56.68 57.13 55.46 55.63 2090611
2022-05-10 55.74 55.90 52.25 52.60 2874872
2022-05-11 52.68 54.09 52.55 52.96 2166310
2022-05-12 53.16 53.60 52.41 53.59 1489480
2022-05-13 53.95 55.07 53.31 55.01 2300577
2022-05-16 55.16 55.80 55.03 55.57 1899792
2022-05-17 56.04 56.78 55.50 56.67 1604679
2022-05-18 56.95 57.41 56.03 56.31 1563136
2022-05-19 55.85 56.81 55.49 56.09 1769014
2022-05-20 56.83 57.24 55.32 56.52 2642299
2022-05-23 56.96 57.21 55.63 55.95 2077872
2022-05-24 55.89 56.22 54.16 56.21 2654343
2022-05-25 56.11 57.73 55.60 57.48 1475742
2022-05-26 57.99 58.24 56.26 56.38 1912302
2022-05-27 56.44 57.62 56.40 57.40 1392178
2022-05-31 57.18 57.18 56.43 56.74 7693777
2022-06-01 56.40 56.84 54.69 56.53 1671997
2022-06-02 56.19 56.63 55.21 56.57 1495267
2022-06-03 56.56 56.95 55.87 56.17 1185283
2022-06-06 56.25 56.39 55.12 55.47 1242523
2022-06-07 55.44 56.76 55.22 56.71 1300176
2022-06-08 56.38 56.38 54.63 54.71 1068712
2022-06-09 54.41 54.69 53.30 53.32 1198047
2022-06-10 52.82 53.13 52.01 52.63 1685772
2022-06-13 51.46 51.62 48.87 49.15 1502985
2022-06-14 48.84 49.25 47.77 48.43 2181496
2022-06-15 48.76 50.80 48.42 50.24 1994049
2022-06-16 49.11 49.73 48.60 48.87 2056797
2022-06-17 49.15 50.09 48.33 48.98 3929762
2022-06-21 49.48 49.83 48.48 48.55 3095002
2022-06-22 47.82 50.48 47.79 49.75 1898732
2022-06-23 49.95 50.28 49.41 49.94 1226956
2022-06-24 50.20 51.49 49.60 51.23 2377114
2022-06-27 51.13 52.37 50.74 51.57 1291221
2022-06-28 52.10 52.61 50.99 51.11 1430957
2022-06-29 50.95 51.65 50.91 51.11 1609356
2022-06-30 51.52 52.07 50.65 51.43 2728114
2022-07-01 51.27 52.86 51.11 52.74 1933945
2022-07-05 52.38 52.42 50.60 51.79 1603267
2022-07-06 51.95 52.46 50.98 51.05 1356847
2022-07-07 51.27 51.53 50.64 50.76 1332318
2022-07-08 50.76 51.46 50.55 50.77 960891
2022-07-11 50.50 50.99 50.37 50.80 925285
2022-07-12 50.50 51.76 50.50 51.36 1236076
2022-07-13 50.76 50.88 49.54 50.25 1673707
2022-07-14 49.19 50.08 48.88 49.89 1030471
2022-07-15 50.78 51.07 49.72 50.74 1575154
2022-07-18 50.84 51.03 50.12 50.35 1196519
2022-07-19 50.72 51.58 50.35 51.49 1299863
2022-07-20 51.48 52.09 50.99 51.51 895416
2022-07-21 51.18 51.32 49.90 51.29 1160472
2022-07-22 51.76 52.43 51.48 51.78 1061508
2022-07-25 51.69 52.70 51.35 52.43 1883172
2022-07-26 52.56 53.07 52.26 52.65 1749242
2022-07-27 52.60 52.88 51.93 52.33 1208000
2022-07-28 52.55 53.37 52.34 53.32 1266779
2022-07-29 53.36 54.11 52.84 53.78 4192090
2022-08-01 53.60 53.94 53.26 53.29 1443031
2022-08-02 53.07 53.38 52.07 52.16 1431430
2022-08-03 52.32 52.70 51.53 51.56 1442499
2022-08-04 51.57 51.70 50.48 50.87 1893569
2022-08-05 49.76 50.59 48.21 48.95 2781665
2022-08-08 49.53 50.08 49.05 49.67 1680733
2022-08-09 49.81 50.63 49.49 50.56 1679489
2022-08-10 51.09 51.63 50.56 51.50 1898354
2022-08-11 51.90 52.15 51.04 51.55 1362996
2022-08-12 51.87 52.51 51.86 52.46 1344685
2022-08-15 52.34 52.34 50.68 50.90 1634917
2022-08-16 50.72 50.91 50.15 50.61 1996798
2022-08-17 50.18 50.88 49.91 50.51 1473323
2022-08-18 50.76 50.76 48.85 49.02 2434164
2022-08-19 48.61 49.28 48.49 48.91 3781739
2022-08-22 48.66 49.24 48.24 49.18 2469051
2022-08-23 49.21 49.34 48.04 48.16 2162537
2022-08-24 48.13 48.70 48.04 48.24 1817792
2022-08-25 48.62 49.07 48.38 49.03 1518795
2022-08-26 49.05 49.16 48.28 48.30 1727405
2022-08-29 48.14 48.82 47.65 48.40 1670649
2022-08-30 48.41 48.59 47.46 47.55 1491244
2022-08-31 47.86 48.34 47.60 47.86 2676073
2022-09-01 47.49 48.25 47.25 48.20 1559356
2022-09-02 48.77 48.85 47.25 47.35 1430906
2022-09-06 47.59 48.11 47.16 48.06 1748321
2022-09-07 48.02 49.04 47.85 48.96 1729542
2022-09-08 48.67 49.42 48.35 48.51 1274198
2022-09-09 48.70 49.65 48.45 49.60 1285844
2022-09-12 49.98 50.52 49.72 50.49 1531323
2022-09-13 49.61 49.97 48.79 49.02 1963932
2022-09-14 48.68 48.73 47.57 48.42 2071960
2022-09-15 48.44 48.51 47.25 47.34 1608857
2022-09-16 47.09 48.17 46.35 48.00 3579822
2022-09-19 47.47 47.58 46.97 47.49 1675255
2022-09-20 46.91 47.37 46.15 46.41 1471861
2022-09-21 46.79 47.24 45.50 45.52 1606489
2022-09-22 45.38 45.38 44.18 44.55 1631580
2022-09-23 43.94 44.24 42.78 43.43 1686567
2022-09-26 43.22 43.22 41.03 41.51 2399555
2022-09-27 41.83 42.16 40.25 40.41 2135711
2022-09-28 40.73 41.67 40.43 41.25 2389562
2022-09-29 40.73 40.95 38.70 39.20 1962930
2022-09-30 39.81 40.46 39.27 40.17 3212972
2022-10-03 40.85 41.03 39.94 40.61 2517941
2022-10-04 40.87 41.93 40.48 40.85 3721232
2022-10-05 39.98 40.19 38.40 39.86 2601763
2022-10-06 39.87 40.00 38.18 38.33 1671495
2022-10-07 38.24 38.28 37.28 37.72 2470961
2022-10-10 37.48 38.07 36.57 36.62 2271563
2022-10-11 36.70 37.17 35.86 36.99 3587901
2022-10-12 36.81 36.88 35.97 36.54 2026706
2022-10-13 35.81 37.54 35.33 37.30 2830024
2022-10-14 37.89 38.19 36.00 36.04 2577656
2022-10-17 36.90 37.76 36.57 37.52 2748798
2022-10-18 38.03 38.76 37.92 38.11 2286419
2022-10-19 37.88 38.20 36.88 37.12 1670311
2022-10-20 37.12 37.80 37.04 37.44 1668279
2022-10-21 37.37 37.60 36.56 37.13 2389163
2022-10-24 37.61 37.68 36.56 37.14 1811700
2022-10-25 37.43 39.19 37.26 39.12 2177902
2022-10-26 39.10 39.60 38.39 38.69 1814737
2022-10-27 39.16 39.65 38.58 38.71 1556756
2022-10-28 38.49 39.78 38.34 39.69 1264246
2022-10-31 39.33 39.74 39.03 39.13 2303681
2022-11-01 38.90 39.24 38.29 38.41 2274908
2022-11-02 38.50 38.76 37.33 37.37 2517308
2022-11-03 36.77 37.41 35.89 37.00 3403830
2022-11-04 36.75 39.67 36.75 39.49 3775795
2022-11-07 39.78 42.17 39.68 40.61 3481312
2022-11-08 40.91 43.24 40.91 42.22 4778667
2022-11-09 41.95 43.47 41.67 41.75 2763114
2022-11-10 43.32 44.98 43.08 44.86 2629453
2022-11-11 45.05 45.69 44.85 45.31 2248174
2022-11-14 44.94 45.61 44.70 44.77 2538128
2022-11-15 45.50 45.75 44.47 44.93 2369747
2022-11-16 44.73 44.80 43.63 43.74 1824982
2022-11-17 43.15 43.48 42.78 43.35 1592512
2022-11-18 44.07 44.18 43.15 44.07 1254280
2022-11-21 43.90 44.17 43.52 44.08 1829664
2022-11-22 44.09 44.90 43.82 44.68 3956221
2022-11-23 44.30 44.95 44.27 44.92 1139701
2022-11-25 45.03 45.73 44.83 45.49 915844
2022-11-28 45.27 45.47 44.00 44.18 2271740
2022-11-29 44.44 45.59 44.27 45.40 1721361
2022-11-30 45.22 46.64 44.98 46.53 4291801
2022-12-01 46.64 47.48 45.92 46.37 2251477
2022-12-02 45.95 46.79 45.66 46.24 1803432
2022-12-05 45.90 46.02 45.32 45.46 1931312
2022-12-06 45.48 45.64 44.70 45.03 2264460
2022-12-07 44.79 45.00 43.41 43.82 2475126
2022-12-08 44.14 45.56 44.03 45.14 2229711
2022-12-09 45.17 45.89 45.01 45.43 1883916
2022-12-12 45.48 45.88 45.01 45.87 2533678
2022-12-13 47.59 47.67 45.93 46.29 3874820
2022-12-14 46.04 46.99 45.90 46.47 2120592
2022-12-15 46.01 47.04 45.69 46.28 2783478
2022-12-16 45.54 45.75 43.80 44.65 4824478
2022-12-19 44.36 44.81 44.07 44.55 2070345
2022-12-20 44.27 44.92 43.97 44.66 1856552
2022-12-21 45.06 45.74 44.65 44.84 1464577
2022-12-22 44.49 45.29 44.19 45.26 1460209
2022-12-23 45.12 45.51 44.66 45.49 938121
2022-12-27 45.55 46.06 45.31 45.82 2346305
2022-12-28 45.90 46.20 44.72 44.81 1502067
2022-12-29 45.06 45.70 44.88 45.11 1578236
2022-12-30 44.89 45.20 44.43 45.05 1450766
2023-01-03 46.10 46.18 44.74 45.37 2252603
2023-01-04 45.84 47.64 45.64 47.03 1937789
2023-01-05 46.36 46.88 45.54 46.76 1479765
2023-01-06 46.91 48.16 46.81 47.82 1619547
2023-01-09 47.88 48.36 47.72 47.81 1502330
2023-01-10 47.55 47.97 47.27 47.79 1306878
2023-01-11 48.09 49.26 48.09 49.08 2088709
2023-01-12 49.41 50.10 48.96 49.76 1540836
2023-01-13 49.17 49.69 48.78 48.99 2259938
2023-01-17 48.66 49.34 48.41 49.09 2015668
2023-01-18 49.27 49.51 48.67 48.81 2237923
2023-01-19 48.56 48.97 48.20 48.36 2496113
2023-01-20 48.46 49.32 48.11 49.28 2142841
2023-01-23 49.00 50.78 48.74 50.69 1696807
2023-01-24 50.61 51.15 50.38 51.00 1512402
2023-01-25 50.60 50.91 50.22 50.81 2129609
2023-01-26 50.91 51.16 50.15 50.75 1643950
2023-01-27 50.72 51.88 50.72 51.62 2027247
2023-01-30 51.36 51.62 50.94 51.28 1571344
2023-01-31 51.53 51.98 51.00 51.81 3041246
2023-02-01 51.63 52.01 50.71 51.66 1590322
2023-02-02 52.16 53.15 52.01 53.00 1831956
2023-02-03 52.27 52.63 51.60 52.60 1698662
2023-02-06 51.98 51.98 51.17 51.87 1494385
2023-02-07 51.62 52.00 51.05 51.50 2862289
2023-02-08 51.50 51.94 51.24 51.88 1798713
2023-02-09 51.99 52.25 50.38 50.55 2886359
2023-02-10 49.92 51.19 49.33 50.99 2493689
2023-02-13 50.75 51.84 50.69 51.21 1789573
2023-02-14 51.07 51.29 50.67 50.84 1281157
2023-02-15 50.26 50.62 50.07 50.53 1240103
2023-02-16 50.08 51.10 49.43 50.90 1689271
2023-02-17 50.86 50.96 50.10 50.46 1514526
2023-02-21 50.01 50.25 49.62 49.98 1663889
2023-02-22 50.27 50.65 49.29 49.54 1929497
2023-02-23 49.83 50.59 49.72 50.50 2483077
2023-02-24 49.89 50.10 49.13 49.69 1822729
2023-02-27 50.31 50.56 48.91 49.33 2119816
2023-02-28 49.43 49.55 48.60 48.65 3760533
2023-03-01 48.33 48.63 46.79 47.54 3271473
2023-03-02 47.03 48.12 47.03 47.88 2306878
2023-03-03 48.34 48.89 48.12 48.51 1704413
2023-03-06 48.73 49.02 48.57 48.88 1597022
2023-03-07 48.83 48.88 47.38 47.50 1672155
2023-03-08 47.50 48.57 47.49 47.99 1675259
2023-03-09 47.93 47.99 46.58 46.60 1712023
2023-03-10 46.57 46.79 44.50 44.66 3397414
2023-03-13 44.31 45.37 44.11 44.92 2983127
2023-03-14 45.77 46.36 45.21 46.14 2886347
2023-03-15 45.51 46.39 45.05 46.15 2798250
2023-03-16 45.64 46.13 45.11 46.03 2294291
2023-03-17 45.83 46.22 44.19 44.24 4334854
2023-03-20 44.45 44.80 44.08 44.21 2250305
2023-03-21 44.68 44.76 43.61 43.90 2102139
2023-03-22 43.63 43.87 41.83 41.85 2559002
2023-03-23 42.00 42.52 41.54 41.69 2261210
2023-03-24 41.58 42.46 41.41 42.37 1984342
2023-03-27 42.63 43.30 42.45 42.91 2504902
2023-03-28 42.63 43.45 42.48 43.06 2016082
2023-03-29 43.71 44.32 43.63 43.98 1713047
2023-03-30 44.51 44.84 44.26 44.01 1450931
2023-03-31 43.90 44.32 42.50 43.35 5746727
2023-04-03 43.45 43.64 42.50 42.66 4425147
2023-04-04 42.94 42.95 41.85 42.26 3532761
2023-04-05 42.23 42.44 41.76 41.97 2760824
2023-04-06 42.26 42.67 41.88 42.63 1774566
2023-04-10 42.51 43.88 42.36 43.88 2734359
2023-04-11 44.09 45.11 43.90 44.34 2686556
2023-04-12 44.73 44.93 44.19 44.29 1999655
2023-04-13 44.20 44.41 43.28 43.74 2168154
2023-04-14 44.04 44.30 43.30 43.49 1710807
2023-04-17 43.63 44.45 43.49 44.41 1782990
2023-04-18 44.28 44.50 43.89 44.31 1863482
2023-04-19 43.96 44.94 43.86 44.73 1117699
2023-04-20 44.75 44.85 44.42 44.58 1054316
2023-04-21 44.79 45.38 44.39 45.18 2033203
2023-04-24 45.38 45.61 44.99 45.58 2824364
2023-04-25 45.35 46.63 45.26 46.36 2201850
2023-04-26 46.35 46.83 45.75 45.82 2015691
2023-04-27 45.91 47.25 45.91 47.14 2021568
2023-04-28 47.38 48.21 47.27 48.05 2173091
2023-05-01 47.77 48.22 47.44 47.67 2205395
2023-05-02 47.46 47.62 46.48 47.18 2014272
2023-05-03 47.44 48.50 47.11 47.59 1961566
2023-05-04 47.57 48.13 46.81 47.77 1532691
2023-05-05 47.99 48.16 47.25 47.85 1902131
2023-05-08 47.34 47.83 47.27 47.44 2490290
2023-05-09 47.70 48.83 46.06 46.86 2787524
2023-05-10 47.31 47.45 46.00 47.04 2033187
2023-05-11 46.79 47.04 46.27 46.70 2513458
2023-05-12 46.71 46.78 46.27 46.49 1288591
2023-05-15 46.74 47.33 46.48 47.18 1535210
2023-05-16 47.18 47.19 45.60 45.63 1259194
2023-05-17 45.70 45.90 45.25 45.84 1594715
2023-05-18 45.48 45.84 44.85 45.05 1621101
2023-05-19 45.43 45.46 44.30 44.77 1399259
2023-05-22 44.72 44.84 44.15 44.41 1789521
2023-05-23 44.39 45.11 44.25 44.50 1846399
2023-05-24 44.39 44.64 42.76 42.86 1662613
2023-05-25 42.76 43.17 42.11 42.81 2226016
2023-05-26 42.95 42.96 41.95 42.88 1513300
2023-05-30 43.00 43.55 42.74 43.15 1834681
2023-05-31 43.36 43.58 42.80 43.14 13172244
2023-06-01 43.23 43.95 42.76 43.53 2563243
2023-06-02 44.44 45.45 44.24 45.29 2130355
2023-06-05 45.23 45.21 44.54 45.29 1235811
2023-06-06 45.04 45.54 44.89 45.33 1554864
2023-06-07 45.73 46.51 45.18 46.39 1674005
2023-06-08 45.07 45.88 44.47 44.74 5539553
2023-06-09 44.49 45.77 44.34 45.72 5630047
2023-06-12 46.00 46.48 45.43 46.07 2743142
2023-06-13 45.87 46.49 45.74 45.91 1594716
2023-06-14 46.14 46.75 45.95 46.32 2377956
2023-06-15 46.32 46.32 45.59 46.13 2378133
2023-06-16 46.32 47.00 45.97 46.08 3006254
2023-06-20 45.82 46.08 45.08 45.42 1596970
2023-06-21 45.16 45.16 44.56 44.96 2168618
2023-06-22 45.10 45.22 44.01 44.49 1843481
2023-06-23 44.90 45.26 44.34 44.47 3584367
2023-06-26 44.74 45.90 44.52 45.87 1981331
2023-06-27 46.19 47.18 45.77 46.96 3018279
2023-06-28 46.72 46.78 46.21 46.58 1778618
2023-06-29 46.27 47.63 46.18 47.17 2412195
2023-06-30 47.68 47.68 46.79 47.27 3241847
2023-07-03 47.16 48.44 47.04 48.26 1308013
2023-07-05 48.03 49.23 47.61 48.78 3254620
2023-07-06 48.10 48.32 47.25 48.18 3433163
2023-07-07 47.80 48.40 47.73 47.90 1746758
2023-07-10 47.74 48.06 47.41 47.97 1729649
2023-07-11 48.23 48.80 47.99 48.79 1132750
2023-07-12 49.48 49.50 48.28 48.31 2233848
2023-07-13 48.26 48.56 48.00 48.52 1853430
2023-07-14 48.24 48.39 47.89 48.07 1362643
2023-07-17 48.02 48.49 47.69 47.91 1535812
2023-07-18 47.95 48.09 47.09 47.60 1261959
2023-07-19 48.18 48.31 47.64 48.21 1322150
2023-07-20 48.29 49.71 47.88 49.69 2192339
2023-07-21 49.79 50.05 49.53 49.53 1583539
2023-07-24 49.50 49.86 49.20 49.68 1276626
2023-07-25 49.69 49.93 49.26 49.29 1555017
2023-07-26 49.12 49.60 48.65 48.87 1242558
2023-07-27 49.02 49.46 47.86 48.00 1234839
2023-07-28 48.34 48.54 47.84 48.13 1170394
2023-07-31 48.35 48.87 48.00 48.52 1443956
2023-08-01 48.47 48.89 48.28 48.57 2041019
2023-08-02 48.46 48.62 47.96 48.48 1368423
2023-08-03 48.22 48.25 47.32 48.22 1858910
2023-08-04 47.00 47.00 44.78 44.93 5093736
2023-08-07 44.98 46.01 44.96 45.59 2632229
2023-08-08 44.96 45.83 44.80 45.49 2964758
2023-08-09 45.06 45.18 44.41 44.51 3048334
2023-08-10 44.70 44.86 43.37 43.56 2961352
2023-08-11 42.85 43.12 42.64 42.81 3272679
2023-08-14 42.65 42.83 42.22 42.80 2544287
2023-08-15 42.38 42.62 42.03 42.08 2025004
2023-08-16 42.00 42.34 41.41 41.60 3775530
2023-08-17 41.81 42.40 41.58 42.00 2273252
2023-08-18 41.62 42.11 41.55 41.96 2829463
2023-08-21 41.85 42.06 41.31 41.64 1994343
2023-08-22 41.85 42.08 41.56 41.94 2272477
2023-08-23 42.16 43.38 42.02 43.28 2937094
2023-08-24 43.32 44.16 43.20 43.30 2144816
2023-08-25 43.50 43.50 42.84 43.06 1982070
2023-08-28 43.17 43.61 43.16 43.38 1395342
2023-08-29 43.43 43.66 43.08 43.55 2693878
2023-08-30 43.55 43.94 43.34 43.92 2201214
2023-08-31 43.88 44.15 43.64 43.68 2804332
2023-09-01 43.91 44.05 42.85 43.08 2281322
2023-09-05 43.02 43.30 42.08 42.25 2098169
2023-09-06 42.22 42.68 41.84 42.64 1771056
2023-09-07 42.62 43.00 42.36 42.59 1597049
2023-09-08 42.60 42.74 42.09 42.38 2179228
2023-09-11 42.43 43.15 42.36 43.02 2295600
2023-09-12 42.97 43.52 42.59 43.29 2434960
2023-09-13 43.53 43.67 42.79 42.83 2731614
2023-09-14 43.40 44.51 43.19 44.37 2713166
2023-09-15 44.04 44.65 43.87 44.62 4040603
2023-09-18 44.65 44.70 43.63 43.69 1522515
2023-09-19 43.69 43.86 43.32 43.45 1456960
2023-09-20 43.45 44.42 43.32 43.98 1775145
2023-09-21 43.67 43.91 42.90 42.92 1817310
2023-09-22 42.94 43.37 42.56 42.56 1861060
2023-09-25 42.42 42.66 42.11 42.45 1501631
2023-09-26 42.05 42.31 41.47 41.70 1430173
2023-09-27 41.93 42.52 41.31 41.41 1766198
2023-09-28 41.80 42.51 41.66 41.75 2017493
2023-09-29 42.59 42.81 41.71 42.13 2339672
2023-10-02 41.92 42.58 41.02 41.34 1945794
2023-10-03 41.01 41.19 39.97 40.11 2655917
2023-10-04 40.30 40.72 39.96 40.61 2085382
2023-10-05 40.56 40.86 40.32 40.76 2447039
2023-10-06 40.39 40.45 39.33 39.65 2911201
2023-10-09 39.34 40.73 39.34 40.71 2175262
2023-10-10 40.93 42.11 40.93 41.94 2196510
2023-10-11 42.16 43.14 42.16 43.11 2020156
2023-10-12 42.92 43.07 42.39 42.77 2016478
2023-10-13 43.10 43.72 42.94 43.43 2600444
2023-10-16 43.72 43.87 42.88 43.58 3499136
2023-10-17 43.30 44.25 43.25 43.63 2694631
2023-10-18 43.37 43.58 42.93 43.17 1882978
2023-10-19 42.80 43.01 41.78 41.83 3436774
2023-10-20 42.12 42.25 41.70 41.83 2708104
2023-10-23 41.46 41.98 41.25 41.44 1543258
2023-10-24 41.60 42.53 41.60 42.38 1374491
2023-10-25 42.12 42.20 41.29 41.32 1405964
2023-10-26 41.62 42.41 41.62 42.09 1649950
2023-10-27 42.45 42.45 41.31 41.65 1597781
2023-10-30 42.08 42.35 40.98 41.55 1886588
2023-10-31 42.01 42.61 41.69 42.46 2241744
2023-11-01 42.60 42.82 42.10 42.78 1831498
2023-11-02 43.79 44.20 43.45 43.97 2217432
2023-11-03 44.72 45.60 43.04 44.08 2687792
2023-11-06 43.79 44.30 43.45 44.28 2352071
2023-11-07 44.43 44.43 43.46 43.78 2598614
2023-11-08 43.84 44.21 43.77 44.02 1445163
2023-11-09 44.08 44.17 41.94 42.08 3147931
2023-11-10 42.59 42.66 41.93 42.56 1795263
2023-11-13 42.25 42.79 41.95 42.74 1498969
2023-11-14 44.17 45.28 43.87 44.51 2292975
2023-11-15 44.50 44.85 44.33 44.46 1709354
2023-11-16 44.57 45.07 44.33 44.65 1947231
2023-11-17 45.10 45.16 44.14 44.54 2145537
2023-11-20 44.60 45.01 44.23 44.96 1616500
2023-11-21 44.79 44.89 44.49 44.52 1206346
2023-11-22 44.99 45.00 44.47 44.70 1199990
2023-11-24 44.54 45.37 44.28 45.11 722846
2023-11-27 45.04 45.55 44.67 45.29 1166391
2023-11-28 45.05 45.76 44.83 45.55 1368295
2023-11-29 45.94 46.13 45.36 45.41 1573044
2023-11-30 45.43 45.93 45.02 45.84 3293624
2023-12-01 45.91 47.14 45.87 46.76 2108309
2023-12-04 46.49 47.24 46.39 47.18 2711109
2023-12-05 47.10 47.10 46.63 46.94 2265374
2023-12-06 47.33 47.41 45.88 46.06 1801217
2023-12-07 46.17 46.41 45.90 46.22 1341187
2023-12-08 46.02 46.86 46.02 46.72 1954697
2023-12-11 46.53 46.96 46.18 46.92 1989208
2023-12-12 46.80 46.87 46.40 46.73 1328550
2023-12-13 46.76 48.45 46.35 48.40 3187100
2023-12-14 49.48 50.74 49.45 50.53 3960780
2023-12-15 50.52 50.66 49.04 49.35 4394406
2023-12-18 49.69 49.82 48.91 49.21 2294262
2023-12-19 49.43 50.08 49.35 49.77 2842487
2023-12-20 49.69 50.10 48.37 48.41 2608762
2023-12-21 48.90 49.55 48.50 49.40 2450400
2023-12-22 49.50 50.21 49.50 49.90 1728082
2023-12-26 49.96 50.60 49.90 50.48 1321386
2023-12-27 50.58 50.82 50.37 50.75 2103184
2023-12-28 50.59 50.99 50.32 50.50 1295234
2023-12-29 50.10 50.43 49.83 49.84 1748277
2024-01-02 49.94 50.61 49.40 50.57 1931346
2024-01-03 50.13 50.23 49.56 49.65 1585493
2024-01-04 49.65 50.03 49.13 49.26 2490122
2024-01-05 48.97 49.66 48.37 48.68 2681538
2024-01-08 48.43 48.90 48.37 48.71 2904627
2024-01-09 48.68 48.68 47.90 48.23 2065076
2024-01-10 48.26 48.92 47.79 48.65 2446756
2024-01-11 48.97 49.29 47.73 47.92 2421375
2024-01-12 48.42 49.15 48.10 49.11 1681717
2024-01-16 49.44 50.00 49.26 49.35 2333784
2024-01-17 48.75 49.43 47.08 48.02 2492725
2024-01-18 47.95 48.51 47.49 47.60 1663608
2024-01-19 47.90 48.27 47.25 48.05 1509270
2024-01-22 48.31 48.77 48.07 48.44 1915397
2024-01-23 48.55 48.91 47.43 47.68 1070929
2024-01-24 48.32 48.32 47.21 47.55 1865492
2024-01-25 48.24 48.49 47.10 47.44 1599049
2024-01-26 47.63 47.86 47.30 47.40 1488467
2024-01-29 47.35 48.13 47.15 48.09 1762917
2024-01-30 48.09 48.09 46.97 47.00 2105313
2024-01-31 47.40 47.44 46.38 46.39 2715356
2024-02-01 46.24 47.23 46.04 47.23 2326282
2024-02-02 46.49 46.73 45.58 46.36 1827917
2024-02-05 45.67 45.67 44.73 44.79 2117225
2024-02-06 44.66 45.56 44.65 45.10 2257062
2024-02-07 45.26 45.50 44.70 45.09 3256472
2024-02-08 44.93 45.85 44.93 45.52 1921162
2024-02-09 45.36 45.68 44.99 45.53 1706128
2024-02-12 45.59 45.80 45.15 45.28 1865472
2024-02-13 44.22 44.48 43.60 44.47 2580420
2024-02-14 44.68 46.15 44.68 45.61 6006787
2024-02-15 43.30 44.50 43.03 44.21 5721650
2024-02-16 43.73 44.45 43.51 43.76 2899664
2024-02-20 43.50 44.05 42.69 43.04 3190000
2024-02-21 43.05 44.17 42.78 44.08 2499883
2024-02-22 44.11 44.29 43.60 44.09 1676087
2024-02-23 44.10 44.54 43.80 44.16 1892362
2024-02-26 43.71 44.09 42.95 42.97 2084984
2024-02-27 43.24 43.24 42.54 42.64 2008655
2024-02-28 42.43 43.02 42.13 42.48 3048428
2024-02-29 42.85 43.00 41.98 42.29 5408279
2024-03-01 42.30 44.10 42.24 44.00 2969123
2024-03-04 43.81 44.47 43.25 44.10 3211955
2024-03-05 43.98 44.18 42.93 42.97 3225967
2024-03-06 43.41 43.51 42.97 43.44 1756134
2024-03-07 43.70 43.91 43.20 43.54 1655887
2024-03-08 43.78 44.52 43.75 44.42 2417547
2024-03-11 44.39 44.65 44.04 44.53 1768128
2024-03-12 44.32 44.32 43.32 43.63 2160153
2024-03-13 43.70 43.96 43.21 43.40 2196723
2024-03-14 43.04 43.33 42.34 42.59 2470023
2024-03-15 41.92 42.67 41.92 42.48 4504146
2024-03-18 43.04 43.16 42.40 42.77 3016095
2024-03-19 42.72 43.44 42.39 43.38 2434148
2024-03-20 43.06 43.68 42.80 43.67 2193340
2024-03-21 43.86 43.99 43.25 43.91 3573524
2024-03-22 44.00 44.10 43.11 43.36 3677816
2024-03-25 43.68 43.68 42.64 42.65 1711921
2024-03-26 42.79 42.91 42.35 42.35 1514191
2024-03-27 42.74 43.65 42.52 43.18 2673289
2024-03-28 43.46 43.90 43.35 43.54 3012275
2024-04-01 43.70 43.70 42.85 42.86 2554163
2024-04-02 42.62 43.22 42.47 42.75 3064806
2024-04-03 42.70 43.44 42.60 43.19 2291905
2024-04-04 43.56 43.67 42.48 42.66 3704534
2024-04-05 42.49 43.13 42.43 43.09 1745040
2024-04-08 43.18 43.58 42.85 43.49 2116885
2024-04-09 43.58 44.03 43.30 44.01 2216490
2024-04-10 42.81 43.00 41.88 42.40 1727725
2024-04-11 42.68 43.51 42.47 43.17 2355650
2024-04-12 43.04 43.08 42.59 42.83 1880836
2024-04-15 43.17 43.21 41.90 42.24 1335292
2024-04-16 42.02 42.16 41.45 41.68 1577788
2024-04-17 41.74 42.83 41.70 42.23 1645602
2024-04-18 42.34 42.84 42.05 42.64 1860840
2024-04-19 42.83 43.37 42.72 43.13 1690529
2024-04-22 43.19 43.25 42.66 43.13 1434313
2024-04-23 43.22 43.68 43.08 43.56 2605807
2024-04-24 43.09 43.78 42.88 43.61 1490803
2024-04-25 43.48 43.58 43.11 43.36 1162358
2024-04-26 43.34 44.25 43.34 44.00 1899133
2024-04-29 44.36 44.76 44.21 44.67 1919631
2024-04-30 44.43 45.17 44.13 44.28 2740830
2024-05-01 44.04 44.71 43.64 43.81 2949721
2024-05-02 46.00 46.92 44.40 46.22 3859343
2024-05-03 46.73 46.98 45.95 46.79 3167607
2024-05-06 47.09 47.13 46.53 47.05 2381312
2024-05-07 47.25 47.48 46.99 47.13 1726498
2024-05-08 47.11 47.66 46.82 47.44 2637420
2024-05-09 47.70 47.70 47.15 47.55 1930781
2024-05-10 47.67 47.89 47.38 47.56 1148974
2024-05-13 47.73 47.80 47.25 47.61 1151597
2024-05-14 47.98 48.16 47.50 47.96 1647362
2024-05-15 48.47 48.89 48.15 48.71 2959198
2024-05-16 49.00 49.00 48.42 48.71 3767175
2024-05-17 48.88 49.10 48.51 48.91 1368773
2024-05-20 48.69 49.02 48.54 48.73 1313516
2024-05-21 48.59 48.98 48.23 48.37 1309408
2024-05-22 48.24 48.67 48.21 48.47 1527674
2024-05-23 48.59 48.60 47.17 47.19 1658030
2024-05-24 47.60 47.97 47.29 47.50 1056420
2024-05-28 47.88 48.06 47.08 47.18 1299832
2024-05-29 46.72 47.68 46.66 47.41 2974535
2024-05-30 47.87 49.06 47.58 49.00 4201851
2024-05-31 49.43 50.41 49.04 50.26 4466743
2024-06-03 50.16 50.49 49.74 50.03 3321845
2024-06-04 49.85 50.35 49.74 50.00 2295887
2024-06-05 49.93 50.14 49.59 49.77 2122489
2024-06-06 49.55 49.98 49.48 49.84 1808603
2024-06-07 49.30 49.87 49.06 49.71 1489669
2024-06-10 49.62 50.34 49.26 49.90 1536742
2024-06-11 49.51 49.87 49.37 49.59 2054683
2024-06-12 50.50 50.68 49.33 49.52 2082782
2024-06-13 49.68 50.36 49.35 50.04 1692396
2024-06-14 49.90 50.30 49.73 50.10 1944336
2024-06-17 49.64 50.03 49.34 50.00 1901292
2024-06-18 50.00 50.43 49.86 50.26 1413090
2024-06-20 50.08 50.44 49.97 50.07 1454382
2024-06-21 50.13 50.56 49.76 50.42 4803134
2024-06-24 50.45 50.90 50.19 50.69 2851046
2024-06-25 50.55 50.55 49.48 49.89 2198621
2024-06-26 49.49 50.10 49.49 49.85 3124550
2024-06-27 49.97 50.84 49.65 50.81 1372175
2024-06-28 50.96 51.26 50.59 50.81 4369371
2024-07-01 50.67 50.99 50.38 50.88 2465243
2024-07-02 51.01 51.86 50.88 51.79 4399979
2024-07-03 51.71 51.94 51.40 51.82 1207023
2024-07-05 51.95 52.63 51.61 52.45 1598533
2024-07-08 52.42 52.68 51.83 51.88 1299849
2024-07-09 51.84 52.48 51.57 52.24 1853822
2024-07-10 52.36 52.40 51.67 52.11 1494302
2024-07-11 52.72 53.13 52.42 52.98 2013526
2024-07-12 53.16 53.16 52.27 52.46 1998517
2024-07-15 52.58 52.82 52.45 52.64 2057823
2024-07-16 52.87 53.15 52.58 53.10 1539039
2024-07-17 53.10 53.54 52.95 53.43 1464835
2024-07-18 53.36 53.98 53.02 53.21 1125764
2024-07-19 53.59 53.70 53.14 53.30 1534968
2024-07-22 53.29 53.72 52.79 53.67 1449451
2024-07-23 53.59 54.22 53.44 53.56 1628601
2024-07-24 53.62 54.51 53.43 53.53 1639918
2024-07-25 53.60 54.02 53.05 53.19 1192459
2024-07-26 53.59 53.98 53.09 53.75 1370416
2024-07-29 53.86 54.26 53.42 54.19 1054676
2024-07-30 54.66 55.15 54.46 54.86 2274738
2024-07-31 54.69 55.21 54.28 54.44 3232993
2024-08-01 54.96 55.54 54.68 55.30 2665515
2024-08-02 55.46 57.11 55.28 56.40 3581050
2024-08-05 55.42 57.16 55.24 55.67 3182311
2024-08-06 55.79 57.71 55.67 57.17 3753487
2024-08-07 57.23 58.96 57.04 57.80 4248556
2024-08-08 57.72 59.15 57.72 58.99 3824050
2024-08-09 59.29 59.50 58.47 59.37 3422540
2024-08-12 59.12 59.41 58.41 58.98 2516703
2024-08-13 59.29 59.82 59.09 59.28 2865710
2024-08-14 59.22 59.41 58.37 58.52 2427773
2024-08-15 58.33 58.89 57.60 58.04 2136870
2024-08-16 58.03 58.45 57.57 58.42 1913382
2024-08-19 58.41 58.83 58.30 58.41 1218026
2024-08-20 58.52 59.00 58.34 58.93 1444260
2024-08-21 59.05 59.10 58.46 58.79 1202836
2024-08-22 58.80 59.25 58.55 59.24 1192087
2024-08-23 59.24 59.86 59.15 59.58 1879828
2024-08-26 59.83 60.07 59.54 59.86 1585377
2024-08-27 59.44 60.31 59.22 60.28 2618512
2024-08-28 60.32 61.35 60.13 61.17 2453057
2024-08-29 60.98 61.31 60.50 61.12 2476311
2024-08-30 61.40 62.31 61.29 62.11 3557201
2024-09-03 61.76 62.47 61.50 62.44 4489903
2024-09-04 62.49 63.20 62.13 62.55 3132955
2024-09-05 63.18 63.46 62.49 62.82 2506448
2024-09-06 62.82 63.14 62.24 62.86 2490244
2024-09-09 62.87 64.44 62.86 64.16 4992256
2024-09-10 64.33 65.04 63.90 64.97 2393491
2024-09-11 64.42 65.44 64.35 65.33 2506967
2024-09-12 65.17 65.54 64.49 65.00 1925935
2024-09-13 65.34 65.65 64.76 65.06 2031576
2024-09-16 65.40 65.47 64.09 64.70 2601072
2024-09-17 64.86 65.09 63.95 64.43 3873026
2024-09-18 64.60 64.94 63.91 64.21 2490535
2024-09-19 64.23 64.31 62.03 62.20 5167366
2024-09-20 62.33 62.97 61.99 62.17 7075908
2024-09-23 62.64 64.23 62.61 64.21 2767154
2024-09-24 63.44 64.47 63.32 63.96 3194675
2024-09-25 64.25 64.93 64.14 64.89 1628546
2024-09-26 64.67 64.67 63.23 63.83 4166925
2024-09-27 64.23 64.39 63.72 63.84 3311875
2024-09-30 63.46 64.46 63.36 63.68 4141507
2024-10-01 64.15 64.17 63.38 63.89 2692259
2024-10-02 63.40 63.83 63.09 63.24 1991731
2024-10-03 63.09 63.75 62.54 62.57 3061134
2024-10-04 62.13 62.60 61.72 62.53 2446606
2024-10-07 62.14 63.13 61.93 62.62 2543456
2024-10-08 63.02 63.03 62.16 62.38 1692712
2024-10-09 62.38 62.79 61.89 62.70 1557392
2024-10-10 62.61 62.73 61.36 61.57 2160092
2024-10-11 62.17 63.02 61.96 62.95 1476964
2024-10-14 62.88 64.13 62.63 63.93 1702150
2024-10-15 64.34 65.15 64.16 64.29 3291751
2024-10-16 64.37 64.91 64.23 64.66 1633450
2024-10-17 64.49 65.10 64.26 64.35 2077899
2024-10-18 64.65 65.60 64.34 65.55 1531413
2024-10-21 65.29 65.58 64.46 64.67 1579356
2024-10-22 64.60 65.27 64.40 64.85 1644313
2024-10-23 64.80 66.08 64.75 65.86 2108898
2024-10-24 65.72 66.19 65.65 65.96 2266639
2024-10-25 66.14 66.22 64.88 64.97 1648485
2024-10-28 65.18 65.77 64.68 64.74 2088474
2024-10-29 65.21 66.34 64.96 66.03 2591254
2024-10-30 65.95 66.98 65.81 66.48 2487017
2024-10-31 64.67 67.61 64.67 65.49 4739924
2024-11-01 65.42 65.81 63.73 64.19 2883925
2024-11-04 64.83 65.33 64.10 64.35 2465637
2024-11-05 63.87 64.50 63.49 64.47 2603180
2024-11-06 64.47 64.60 62.40 63.22 3068263
2024-11-07 63.60 64.79 63.23 64.45 2758639
2024-11-08 65.02 66.07 64.83 65.15 3040614
2024-11-11 64.95 65.38 64.62 64.84 1584591
2024-11-12 64.86 65.33 64.27 64.48 2048184
2024-11-13 65.09 65.53 64.40 64.45 1879147
2024-11-14 63.50 63.81 63.25 63.50 4932264
2024-11-15 63.00 63.83 62.89 63.60 3193726
2024-11-18 63.30 63.95 63.29 63.86 2490022
2024-11-19 63.82 64.36 63.56 64.25 2474052
2024-11-20 63.92 64.41 63.78 64.11 2197607
2024-11-21 64.23 64.56 63.77 64.30 2060570
2024-11-22 64.58 64.72 63.42 63.55 1746780
2024-11-25 63.60 64.08 63.09 63.20 3474671
2024-11-26 63.33 64.28 63.10 64.25 3710881
2024-11-27 64.57 65.24 64.49 64.54 2124294
2024-11-29 64.64 64.90 64.05 64.07 1870159
2024-12-02 63.62 63.84 61.73 62.26 2987700
2024-12-03 62.42 63.25 62.25 62.77 2168282
2024-12-04 62.97 62.97 61.90 62.13 2224753
2024-12-05 61.89 62.28 61.58 62.13 2094937
2024-12-06 62.25 62.29 61.36 61.65 2004671
2024-12-09 61.54 61.66 60.68 61.06 2844402
2024-12-10 61.04 61.62 60.47 61.15 1980638
2024-12-11 61.17 61.34 60.08 60.72 2464292
2024-12-12 60.69 61.21 60.01 60.04 1699571
2024-12-13 60.01 60.30 59.62 59.91 2556665
2024-12-16 60.09 60.47 59.41 59.48 3415383
2024-12-17 59.24 60.70 59.04 60.22 4807163
2024-12-18 60.00 60.73 58.65 58.70 2688971
2024-12-19 58.82 59.66 57.62 57.73 4330451
2024-12-20 58.59 59.33 57.95 58.76 11491486
2024-12-23 58.68 59.11 58.28 58.93 2936583
2024-12-24 58.71 59.30 58.67 59.27 762455
2024-12-26 59.18 59.62 59.02 59.38 1953682
2024-12-27 59.04 59.65 58.58 58.89 3226412
2024-12-30 58.64 58.88 57.97 58.06 2007983
2024-12-31 58.67 58.95 58.26 58.89 2308071
2025-01-02 58.71 59.02 57.78 57.96 2958142
2025-01-03 57.95 58.56 57.74 58.31 2916476
2025-01-06 58.14 58.25 56.83 56.90 2318508
2025-01-07 57.18 57.59 56.68 57.07 3067047
2025-01-08 57.18 58.39 56.91 58.27 2871602
2025-01-10 57.61 58.22 56.99 57.39 2119905
2025-01-13 57.40 58.05 56.97 58.00 2335139
2025-01-14 58.00 58.37 57.70 58.10 1981171
2025-01-15 59.41 59.49 57.93 58.05 2506011
2025-01-16 58.39 58.65 58.00 58.36 2044651
2025-01-17 58.68 58.99 58.35 58.90 2972960
2025-01-21 58.90 60.45 58.90 60.29 2489064
2025-01-22 60.27 60.52 58.28 58.36 2713966
2025-01-23 58.54 59.60 58.22 59.44 2440690
2025-01-24 59.12 60.97 59.00 60.82 1913340
2025-01-27 61.18 62.26 60.95 61.82 3199549
2025-01-28 61.69 61.91 60.52 60.83 1729049
2025-01-29 60.79 60.99 59.44 59.60 1599576
2025-01-30 60.50 60.69 59.68 60.16 2015824
2025-01-31 60.00 60.51 59.86 60.42 3978471
2025-02-03 60.20 61.46 59.94 61.36 2502508
2025-02-04 60.38 60.87 60.13 60.19 2058847
2025-02-05 60.84 61.25 60.25 60.86 1809281
2025-02-06 61.27 61.27 60.30 60.53 1425069
2025-02-07 60.68 60.86 60.15 60.59 1383352
2025-02-10 60.42 60.42 59.21 59.76 2265904
2025-02-11 59.51 59.61 58.72 59.57 2294483
2025-02-12 58.79 60.09 58.75 59.94 3215676
2025-02-13 60.08 64.96 60.08 64.94 4469880
2025-02-14 64.78 66.65 64.48 66.53 4227465
2025-02-18 66.57 67.52 66.25 66.77 3394630
2025-02-19 66.80 67.37 66.33 66.96 2705879
2025-02-20 66.96 67.38 66.75 66.85 2852705
2025-02-21 66.74 66.97 65.70 66.08 2113929
2025-02-24 66.58 68.02 66.15 67.76 3077313
2025-02-25 68.00 68.52 67.54 68.15 4042871
2025-02-26 68.15 68.98 68.02 68.28 4011124
2025-02-27 68.03 68.99 67.94 68.66 3001598
2025-02-28 68.88 69.25 68.20 69.18 5104060
2025-03-03 69.35 71.00 69.27 70.36 2812991
2025-03-04 70.73 71.04 69.60 69.81 3463338
2025-03-05 68.87 70.56 68.76 70.47 2083155
2025-03-06 69.89 70.06 67.66 67.69 2342281
2025-03-07 68.25 68.47 67.27 67.87 2195499
2025-03-10 67.83 68.82 67.05 67.51 3773377
2025-03-11 67.71 68.63 66.46 66.70 3394773
2025-03-12 66.93 67.43 65.77 66.35 3241684
2025-03-13 66.56 67.28 65.78 66.36 3030302
2025-03-14 66.29 67.37 66.27 66.89 3545589
2025-03-17 67.40 68.96 67.04 68.75 3037181
2025-03-18 68.47 68.99 67.92 68.19 2888665
2025-03-19 67.85 68.30 67.21 67.58 2886190
2025-03-20 68.16 68.30 67.43 67.71 3965301
2025-03-21 67.41 68.06 66.65 66.85 10422801
2025-03-24 66.83 68.54 66.59 68.21 3141930
2025-03-25 67.91 68.24 67.14 67.63 3428764
2025-03-26 68.21 68.23 67.60 68.18 2406652
2025-03-27 68.07 68.79 67.73 67.97 2031944
2025-03-28 68.70 68.91 67.86 68.28 4211887
2025-03-31 68.73 69.36 68.04 68.76 4535771
2025-04-01 69.01 69.63 68.21 69.27 4524619
2025-04-02 69.15 69.97 68.99 69.39 6049390
2025-04-03 69.18 71.36 69.18 69.60 5569987
2025-04-04 69.29 69.34 65.21 65.51 4202890
2025-04-07 63.09 66.05 62.00 64.16 4221474
2025-04-08 65.84 65.91 62.81 63.34 4069097
2025-04-09 62.22 66.02 60.15 65.59 5157229
2025-04-10 65.25 66.29 63.92 65.60 2815283
2025-04-11 65.18 66.36 64.11 66.11 3452792
2025-04-14 66.56 67.84 66.32 67.40 2674054
2025-04-15 67.46 68.16 67.09 67.78 2599595
2025-04-16 67.90 68.52 67.24 67.63 2410278
2025-04-17 67.93 68.62 67.44 67.93 2903549
2025-04-21 67.44 68.19 65.86 66.81 2141119
2025-04-22 67.66 68.81 67.42 68.29 2439220
2025-04-23 68.22 69.00 67.93 68.64 2112141
2025-04-24 68.77 68.99 68.32 68.41 2216809
2025-04-25 68.48 68.96 67.93 68.16 1113785
2025-04-28 68.23 68.67 67.65 68.50 2033246
2025-04-29 68.50 69.69 68.48 69.14 2555229
2025-04-30 68.92 70.13 68.51 70.08 3336933
2025-05-01 68.65 69.00 65.06 65.54 7756028
2025-05-02 66.00 67.12 64.94 66.56 2895853
2025-05-05 66.53 67.20 65.75 66.62 2193801
2025-05-06 66.26 66.70 65.73 65.83 3262044
2025-05-07 65.55 66.94 65.55 66.07 3132524
2025-05-08 66.07 66.48 65.39 65.58 2296880
2025-05-09 65.59 66.30 65.37 66.01 1713057
2025-05-12 65.64 65.64 64.09 65.13 3435552
2025-05-13 65.22 65.29 63.73 64.18 3095937
2025-05-14 63.86 64.13 63.41 63.74 3469409
2025-05-15 64.17 64.88 63.75 64.83 3411977
2025-05-16 64.98 65.81 64.63 65.63 4811011
2025-05-19 65.58 65.64 65.08 65.49 2141715
2025-05-20 65.04 65.47 64.91 64.97 1937158
2025-05-21 64.84 65.19 63.54 63.62 2787147
2025-05-22 63.62 64.02 63.07 63.65 2578953
2025-05-23 63.97 64.48 63.68 64.12 1797578
2025-05-27 64.52 65.23 64.43 65.05 3335588
2025-05-28 64.85 65.00 63.88 64.38 2889419
2025-05-29 64.24 64.54 63.85 64.15 2790364
2025-05-30 63.99 64.56 63.74 64.28 5071918
2025-06-02 63.89 64.12 63.03 64.09 2422022
2025-06-03 63.79 63.85 62.75 63.25 3111634
2025-06-04 62.93 63.70 62.67 63.18 2470749
2025-06-05 63.48 63.56 62.49 63.30 3445377
2025-06-06 63.41 63.80 62.98 63.64 3533576
2025-06-09 63.62 63.68 62.59 62.65 2748299
2025-06-10 62.78 63.76 62.65 63.45 4383361
2025-06-11 63.23 64.03 63.02 63.41 2323183
2025-06-12 63.58 64.16 63.27 63.72 2061288
2025-06-13 63.48 64.25 63.19 63.86 2579749
2025-06-16 63.97 64.32 62.55 62.82 3128437
2025-06-17 63.01 63.07 62.39 62.76 3404852
2025-06-18 62.76 63.06 62.29 62.70 4027543
2025-06-20 62.91 63.04 62.27 62.45 11453508
2025-06-23 63.11 63.97 63.04 63.53 4872329
2025-06-24 63.60 63.68 63.01 63.35 3867725
2025-06-25 62.97 64.07 62.30 63.51 4160105
2025-06-26 63.85 63.98 62.58 63.33 3653119
2025-06-27 63.30 63.74 62.70 62.40 5496045
2025-06-30 62.39 63.19 61.76 63.15 4231428
2025-07-01 63.15 63.46 62.55 62.87 3330354
2025-07-02 62.78 63.05 61.93 62.93 2707547
2025-07-03 62.74 63.22 62.46 62.93 1328700
2025-07-07 63.24 63.50 62.58 63.01 2525430
2025-07-08 62.60 62.91 62.06 62.76 3120023
2025-07-09 62.75 63.13 62.57 62.76 2316214
2025-07-10 62.47 63.55 62.47 63.28 2930811
2025-07-11 62.99 65.16 62.82 64.77 4361583
2025-07-14 64.78 65.68 64.72 65.60 2582635
2025-07-15 65.50 65.88 64.75 65.19 2718313
2025-07-16 65.45 65.87 64.80 65.50 2823863
2025-07-17 65.69 65.71 65.12 65.37 2098054
2025-07-18 65.37 66.26 65.21 65.80 2416662
2025-07-21 65.79 66.48 65.38 66.44 1846128
2025-07-22 66.61 67.17 66.40 67.11 2796820
2025-07-23 67.06 67.55 66.65 67.46 1738638
2025-07-24 67.41 67.47 66.65 67.11 2376103
2025-07-25 67.32 67.46 66.17 66.46 1929036
2025-07-28 66.29 66.48 65.15 65.23 2032394
2025-07-29 65.80 67.02 65.60 66.83 2898406
2025-07-30 67.01 67.63 66.12 66.48 3555603
2025-07-31 65.82 68.47 65.82 67.18 4480871
2025-08-01 67.75 67.95 66.61 67.50 2813882
2025-08-04 67.65 68.56 67.56 68.28 4500652
2025-08-05 68.29 68.81 68.11 68.73 3122284
2025-08-06 68.89 69.29 68.34 68.50 2346928
2025-08-07 68.50 69.09 68.29 68.71 2328649
2025-08-08 68.71 68.86 68.32 68.57 1692661
2025-08-11 68.36 68.95 68.24 68.51 1857539
2025-08-12 68.40 68.87 66.69 68.51 2775874
2025-08-13 68.50 68.57 67.18 68.01 2925237
2025-08-14 67.90 67.99 67.19 67.53 2070124
2025-08-15 67.51 67.90 67.41 67.77 3265003
2025-08-18 67.80 68.22 67.21 67.21 1893555
2025-08-19 67.32 68.00 67.17 67.96 2459690
2025-08-20 68.17 69.48 68.13 69.18 3123742
2025-08-21 69.01 69.52 68.85 69.12 1601166
2025-08-22 69.15 69.73 67.63 67.79 2665081
2025-08-25 67.80 68.10 67.32 67.72 2192445
2025-08-26 67.70 68.00 67.02 67.60 3873251
2025-08-27 67.94 68.18 67.67 67.87 2876828
2025-08-28 67.80 67.80 67.14 67.54 2229590
2025-08-29 67.58 68.14 67.46 68.08 2121831

Explore More About VTR