WCN Historical Prices

Summary

Key Stock Metrics

160.34

(May 30, 2024)

52-Week Low

201.66

(April 3, 2025)

52-Week High

201.66

(April 3, 2025)

All-Time High

196.33

(April 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1998-05-22 2.72 2.84 2.72 2.82 13193730
1998-05-26 2.79 3.01 2.79 2.96 913219
1998-05-27 2.86 2.96 2.84 2.86 995738
1998-05-28 2.89 3.16 2.86 2.96 540639
1998-05-29 3.01 3.07 2.99 3.00 409024
1998-06-01 3.00 3.07 3.00 3.00 205522
1998-06-02 3.06 3.06 3.00 3.04 1033706
1998-06-03 3.01 3.48 3.01 3.23 394348
1998-06-04 3.23 3.43 3.21 3.36 327523
1998-06-05 3.48 3.56 3.38 3.48 833748
1998-06-08 3.56 3.56 3.48 3.48 136672
1998-06-09 3.53 3.53 3.21 3.21 349798
1998-06-10 3.21 3.31 3.01 3.19 586708
1998-06-11 3.19 3.28 3.19 3.23 164009
1998-06-12 3.26 3.26 3.16 3.26 164009
1998-06-15 3.31 3.31 3.23 3.28 64789
1998-06-16 3.33 3.70 3.26 3.70 219697
1998-06-17 3.70 4.04 3.61 3.95 550258
1998-06-18 4.05 4.10 3.75 3.88 457113
1998-06-19 3.88 3.88 3.63 3.65 120978
1998-06-22 3.75 3.75 3.58 3.65 166541
1998-06-23 3.56 3.61 3.54 3.56 466732
1998-06-24 3.56 3.75 3.56 3.70 210078
1998-06-25 3.65 4.02 3.65 3.93 459138
1998-06-26 3.90 3.98 3.80 3.80 45552
1998-06-29 3.93 4.10 3.93 3.95 97189
1998-06-30 4.00 4.00 3.93 3.93 72889
1998-07-01 3.95 4.02 3.93 4.02 161478
1998-07-02 3.99 4.00 3.90 3.93 206028
1998-07-06 3.93 3.93 3.83 3.85 110347
1998-07-07 3.88 3.88 3.70 3.70 54158
1998-07-08 3.68 3.70 3.51 3.58 518870
1998-07-09 3.68 3.73 3.65 3.65 92127
1998-07-10 3.65 3.80 3.65 3.80 35427
1998-07-13 3.85 3.85 3.78 3.83 186284
1998-07-14 3.83 3.85 3.75 3.80 14676
1998-07-15 3.88 4.00 3.85 4.00 173628
1998-07-16 3.85 3.85 3.80 3.80 16200
1998-07-17 3.95 3.98 3.80 3.98 32901
1998-07-20 3.85 3.98 3.80 3.88 86558
1998-07-21 3.88 3.95 3.88 3.95 1513
1998-07-22 3.95 4.04 3.90 4.04 38971
1998-07-23 4.04 4.62 4.02 4.37 234378
1998-07-24 4.32 4.54 4.15 4.15 88583
1998-07-27 4.27 4.27 4.10 4.10 16200
1998-07-28 4.10 4.54 4.10 4.35 160972
1998-07-29 4.40 4.40 4.25 4.25 124522
1998-07-30 4.27 4.40 4.27 4.40 28851
1998-07-31 4.30 4.40 4.27 4.37 231341
1998-08-03 4.40 4.40 4.17 4.17 44033
1998-08-04 4.32 4.40 4.20 4.32 88583
1998-08-05 4.35 4.40 4.25 4.40 58208
1998-08-06 4.40 4.40 4.35 4.35 7588
1998-08-07 4.40 4.44 4.35 4.44 753760
1998-08-10 4.44 4.52 4.42 4.42 103259
1998-08-11 4.37 4.47 4.35 4.35 15187
1998-08-12 4.42 4.47 4.35 4.47 6576
1998-08-13 4.35 4.44 4.35 4.44 44033
1998-08-14 4.44 4.44 4.42 4.42 1012
1998-08-17 4.54 4.54 4.35 4.35 25312
1998-08-18 4.32 4.40 4.32 4.37 938531
1998-08-19 4.42 4.47 4.32 4.37 11137
1998-08-20 4.35 4.36 4.30 4.33 27337
1998-08-21 4.27 4.33 4.20 4.20 16200
1998-08-24 4.20 4.25 4.20 4.20 25813
1998-08-25 4.15 4.25 4.15 4.20 35427
1998-08-27 4.15 4.25 4.12 4.22 171603
1998-08-28 4.12 4.27 4.12 4.27 121484
1998-08-31 4.16 4.19 4.15 4.19 77952
1998-09-01 4.15 4.17 4.07 4.14 674284
1998-09-02 4.07 4.07 3.95 3.98 129584
1998-09-03 3.94 3.94 3.75 3.75 25813
1998-09-04 3.75 3.83 3.73 3.80 28851
1998-09-08 3.70 3.80 3.70 3.80 1012
1998-09-09 3.73 3.82 3.73 3.82 15688
1998-09-10 3.70 3.83 3.70 3.73 4551
1998-09-11 3.68 3.82 3.65 3.70 26826
1998-09-14 3.65 4.25 3.65 4.20 556333
1998-09-15 4.05 4.15 3.93 4.10 180209
1998-09-16 4.20 4.20 4.07 4.10 53146
1998-09-17 4.10 4.32 4.10 4.32 59221
1998-09-18 4.20 4.20 4.15 4.15 82002
1998-09-21 4.15 4.32 4.15 4.16 172616
1998-09-22 4.15 4.16 4.00 4.00 15688
1998-09-23 3.98 3.98 3.90 3.90 53652
1998-09-24 3.90 3.90 3.90 3.90 8601
1998-09-28 3.93 3.93 3.93 3.93 1513
1998-09-29 3.85 3.88 3.85 3.85 10125
1998-09-30 3.93 3.93 3.90 3.90 18726
1998-10-01 3.88 3.93 3.85 3.93 7087
1998-10-02 3.85 3.86 3.85 3.86 3538
1998-10-05 3.90 4.15 3.78 4.12 87064
1998-10-06 4.10 4.17 4.10 4.10 124016
1998-10-07 4.00 4.02 3.83 3.83 132622
1998-10-08 3.93 3.93 3.44 3.46 289554
1998-10-09 3.43 3.47 3.41 3.47 13162
1998-10-12 3.48 3.58 3.40 3.41 135659
1998-10-13 3.44 3.46 3.44 3.46 3538
1998-10-14 3.43 3.51 3.38 3.38 58714
1998-10-15 3.43 3.46 3.36 3.38 160466
1998-10-16 3.38 3.38 3.33 3.33 91621
1998-10-19 3.38 3.38 3.33 3.33 117941
1998-10-20 3.33 3.33 3.19 3.26 193878
1998-10-21 3.26 3.36 3.26 3.36 103766
1998-10-22 3.26 3.38 3.14 3.16 39477
1998-10-23 3.36 3.85 3.36 3.59 737059
1998-10-26 3.70 3.70 3.56 3.65 72383
1998-10-27 3.63 3.70 3.56 3.61 126041
1998-10-28 3.65 3.68 3.58 3.65 432312
1998-10-29 3.68 3.79 3.68 3.79 379161
1998-10-30 3.80 3.80 3.73 3.75 320937
1998-11-02 3.80 3.84 3.72 3.73 99721
1998-11-03 3.80 3.85 3.80 3.84 21262
1998-11-04 3.85 3.88 3.75 3.75 87064
1998-11-05 3.75 3.85 3.75 3.80 82002
1998-11-06 3.75 3.85 3.75 3.84 13162
1998-11-09 3.85 3.93 3.85 3.90 166034
1998-11-10 3.75 3.93 3.75 3.80 15688
1998-11-11 3.85 3.95 3.80 3.88 92127
1998-11-12 3.80 3.85 3.73 3.75 35427
1998-11-13 3.75 3.82 3.75 3.82 11638
1998-11-16 3.82 3.82 3.75 3.75 6075
1998-11-17 3.74 3.80 3.74 3.80 4050
1998-11-18 3.74 3.83 3.74 3.80 32901
1998-11-19 3.80 3.83 3.73 3.74 44539
1998-11-20 3.77 3.78 3.77 3.77 26826
1998-11-23 3.72 3.75 3.52 3.52 139709
1998-11-24 3.64 3.69 3.53 3.63 65802
1998-11-25 3.69 3.69 3.57 3.61 26325
1998-11-27 3.54 3.61 3.53 3.61 9112
1998-11-30 3.69 3.73 3.51 3.68 91621
1998-12-01 3.61 3.68 3.61 3.63 5563
1998-12-02 3.73 3.73 3.58 3.58 70358
1998-12-03 3.56 3.65 3.53 3.57 563420
1998-12-04 3.57 3.65 3.57 3.61 212103
1998-12-07 3.65 3.65 3.58 3.59 34921
1998-12-08 3.57 3.61 3.56 3.57 342199
1998-12-09 3.58 3.58 3.51 3.56 220709
1998-12-10 3.53 3.70 3.53 3.62 368023
1998-12-11 3.56 4.00 3.52 3.88 609489
1998-12-14 3.78 3.90 3.75 3.77 15688
1998-12-15 3.90 3.90 3.83 3.90 23788
1998-12-16 3.88 3.90 3.80 3.85 46058
1998-12-17 3.88 3.89 3.80 3.82 60233
1998-12-18 3.78 3.78 3.73 3.77 31888
1998-12-21 3.77 3.80 3.74 3.78 51627
1998-12-22 3.73 3.73 3.73 3.73 1012
1998-12-23 3.73 3.75 3.70 3.72 52133
1998-12-24 3.73 3.75 3.73 3.75 5062
1998-12-28 3.70 3.75 3.46 3.51 162997
1998-12-29 3.52 3.70 3.52 3.65 62258
1998-12-30 3.65 3.65 3.46 3.47 629233
1998-12-31 3.47 3.64 3.46 3.63 534564
1999-01-04 3.51 3.75 3.51 3.65 109334
1999-01-05 3.56 3.56 3.51 3.51 5563
1999-01-06 3.51 3.70 3.51 3.61 84027
1999-01-07 3.56 3.65 3.47 3.61 173628
1999-01-08 3.48 3.61 3.46 3.53 255636
1999-01-11 3.47 3.63 3.47 3.51 45046
1999-01-12 3.61 3.61 3.48 3.53 57702
1999-01-13 3.41 3.53 3.36 3.46 102247
1999-01-14 3.46 3.56 3.31 3.51 1410336
1999-01-15 3.56 3.61 3.51 3.56 72889
1999-01-19 3.56 3.58 3.51 3.54 93646
1999-01-20 3.53 3.58 3.53 3.56 37452
1999-01-21 3.56 3.65 3.56 3.65 49096
1999-01-22 3.70 3.70 3.70 3.70 11137
1999-01-25 3.65 3.75 3.65 3.68 367011
1999-01-26 3.65 3.68 3.65 3.65 104272
1999-01-27 3.68 3.68 3.41 3.41 129584
1999-01-28 3.52 3.61 3.46 3.56 3572424
1999-01-29 3.56 3.61 3.56 3.61 17713
1999-02-01 3.58 3.61 3.57 3.61 10125
1999-02-02 3.61 3.61 3.52 3.53 67827
1999-02-03 3.61 3.75 3.26 3.46 334099
1999-02-04 3.48 3.80 3.48 3.74 13336989
1999-02-05 3.74 3.83 3.74 3.79 1007381
1999-02-08 3.79 3.79 3.72 3.75 450532
1999-02-09 3.73 3.78 3.73 3.73 390799
1999-02-10 3.73 3.80 3.70 3.74 556333
1999-02-11 3.74 3.80 3.74 3.78 678334
1999-02-12 3.74 3.78 3.74 3.78 74408
1999-02-16 3.78 4.22 3.78 4.16 1618906
1999-02-17 4.09 4.25 4.09 4.19 1351105
1999-02-18 4.12 4.17 4.10 4.12 249561
1999-02-19 4.12 4.17 4.12 4.15 85039
1999-02-22 4.17 4.21 4.12 4.17 705165
1999-02-23 4.15 4.17 4.02 4.10 565445
1999-02-24 4.02 4.10 3.84 3.93 367512
1999-02-25 3.88 3.90 3.88 3.90 11137
1999-02-26 3.88 3.95 3.88 3.95 75927
1999-03-01 3.95 4.12 3.93 4.10 105284
1999-03-02 4.10 4.10 4.01 4.04 50108
1999-03-03 4.09 4.19 3.98 4.05 892468
1999-03-04 4.05 4.12 4.01 4.02 215141
1999-03-05 4.05 4.05 3.98 4.00 59727
1999-03-08 4.01 4.11 3.96 4.11 2099307
1999-03-09 4.11 4.11 4.05 4.06 280442
1999-03-10 4.11 4.12 4.09 4.12 181728
1999-03-11 4.06 4.20 4.06 4.17 329037
1999-03-12 4.17 4.21 4.11 4.17 195397
1999-03-15 4.16 4.20 4.12 4.12 189828
1999-03-16 4.17 4.19 4.12 4.15 291579
1999-03-17 4.15 4.19 4.10 4.15 445975
1999-03-18 4.19 4.19 4.12 4.15 242473
1999-03-19 4.17 4.17 4.07 4.10 1339461
1999-03-22 4.12 4.17 4.05 4.17 249561
1999-03-23 4.07 4.20 4.00 4.05 162491
1999-03-24 4.00 4.02 3.98 3.98 129584
1999-03-25 3.95 4.35 3.90 4.21 306762
1999-03-26 4.15 4.26 4.06 4.17 235897
1999-03-29 4.05 4.27 4.05 4.25 423199
1999-03-30 4.25 4.25 4.15 4.25 3134031
1999-03-31 4.20 4.74 4.01 4.72 2149421
1999-04-01 4.59 4.59 4.47 4.48 499638
1999-04-05 4.52 4.52 4.47 4.47 499638
1999-04-06 4.35 4.40 4.35 4.35 7588
1999-04-07 4.44 4.49 4.44 4.49 11137
1999-04-08 4.49 4.74 4.49 4.51 321448
1999-04-09 4.51 4.51 4.41 4.51 48083
1999-04-12 4.40 4.47 4.35 4.42 108828
1999-04-13 4.49 4.49 4.40 4.40 44539
1999-04-14 4.40 4.89 4.40 4.79 132116
1999-04-15 4.69 5.00 4.67 4.79 204003
1999-04-16 4.69 4.93 4.54 4.67 814510
1999-04-19 4.67 4.77 4.62 4.64 1101539
1999-04-20 4.79 4.79 4.79 4.79 1513
1999-04-21 4.67 4.79 4.62 4.64 495588
1999-04-22 4.79 5.04 4.79 4.96 509758
1999-04-23 4.89 4.96 4.89 4.94 94658
1999-04-26 4.94 4.96 4.86 4.94 143759
1999-04-27 4.86 4.89 4.84 4.84 27838
1999-04-28 4.94 4.94 4.84 4.93 257661
1999-04-29 4.94 5.16 4.94 5.15 217672
1999-04-30 5.16 5.21 5.14 5.21 231341
1999-05-03 5.23 5.31 5.21 5.23 262723
1999-05-04 5.23 5.26 4.99 5.14 145278
1999-05-05 5.11 5.14 5.00 5.14 134647
1999-05-06 5.14 5.26 5.06 5.16 227291
1999-05-07 5.26 5.26 5.14 5.26 485969
1999-05-10 5.16 5.19 5.06 5.09 3056074
1999-05-11 5.15 5.15 4.35 4.93 1200258
1999-05-12 5.09 5.36 4.86 5.33 132622
1999-05-13 5.33 5.68 5.23 5.67 358911
1999-05-14 5.67 5.73 5.14 5.21 146797
1999-05-17 5.41 5.53 5.33 5.43 114903
1999-05-18 5.44 5.65 5.36 5.53 101741
1999-05-19 5.63 5.64 5.46 5.58 451544
1999-05-20 5.61 5.83 5.61 5.74 1045856
1999-05-21 5.79 5.79 5.59 5.62 630245
1999-05-24 5.65 5.74 5.53 5.53 409024
1999-05-25 5.47 5.47 5.31 5.31 541145
1999-05-26 5.38 5.38 5.31 5.32 212609
1999-05-27 5.32 5.33 5.25 5.25 288542
1999-05-28 5.31 5.31 5.19 5.28 465719
1999-06-01 5.36 5.49 5.16 5.21 211091
1999-06-02 5.21 5.21 4.94 4.94 408523
1999-06-03 5.02 5.36 4.94 5.16 63271
1999-06-04 5.22 5.51 5.06 5.36 182234
1999-06-07 5.33 5.38 5.23 5.33 150341
1999-06-08 5.25 5.48 5.25 5.42 135153
1999-06-09 5.38 5.43 5.28 5.28 124522
1999-06-10 5.31 5.43 5.28 5.38 174134
1999-06-11 5.43 5.64 5.31 5.64 100227
1999-06-14 5.53 5.63 5.33 5.62 147303
1999-06-15 5.43 5.54 5.43 5.43 439394
1999-06-16 5.43 5.46 5.43 5.43 725410
1999-06-17 5.38 5.38 5.26 5.36 345237
1999-06-18 5.32 5.54 5.32 5.54 500650
1999-06-21 5.53 5.64 5.52 5.63 369537
1999-06-22 5.56 5.73 5.53 5.73 780597
1999-06-23 5.73 5.80 5.70 5.75 1169883
1999-06-24 5.83 5.83 5.75 5.77 212103
1999-06-25 5.78 5.85 5.68 5.80 202484
1999-06-28 5.75 5.98 5.75 5.94 134647
1999-06-29 5.94 5.94 5.85 5.85 239436
1999-06-30 5.85 6.35 5.85 6.02 831723
1999-07-01 6.04 6.12 5.78 5.85 673778
1999-07-02 5.85 5.93 5.78 5.90 73396
1999-07-06 5.90 6.02 5.85 5.93 458125
1999-07-07 5.93 6.02 5.38 5.48 519883
1999-07-08 5.53 5.53 5.28 5.31 723897
1999-07-09 5.33 5.33 5.14 5.14 254623
1999-07-12 5.16 5.25 5.16 5.21 336636
1999-07-13 5.21 5.21 4.84 4.98 775023
1999-07-14 5.04 5.04 4.90 4.94 64789
1999-07-15 4.99 5.19 4.94 5.11 973969
1999-07-16 5.16 5.16 5.04 5.06 497107
1999-07-19 5.07 5.16 4.83 4.83 481919
1999-07-20 4.89 5.16 4.82 5.14 171603
1999-07-21 5.09 5.14 4.94 4.99 334099
1999-07-22 5.09 5.09 4.84 4.99 277911
1999-07-23 4.99 4.99 4.86 4.96 176159
1999-07-26 4.99 4.99 4.89 4.96 7588
1999-07-27 5.09 5.09 4.91 4.96 411561
1999-07-28 4.94 4.99 4.89 4.91 390799
1999-07-29 4.99 5.33 4.93 5.23 471794
1999-07-30 5.21 5.28 5.19 5.23 331062
1999-08-02 5.21 5.23 5.19 5.23 61752
1999-08-03 5.23 5.23 5.14 5.21 100227
1999-08-04 5.16 5.33 5.11 5.19 402448
1999-08-05 5.19 5.21 5.06 5.16 318912
1999-08-06 5.06 5.16 5.04 5.16 57702
1999-08-09 5.16 5.16 5.06 5.16 33908
1999-08-10 5.16 5.16 5.06 5.09 40996
1999-08-11 5.09 5.11 4.96 5.10 204003
1999-08-12 5.09 5.11 5.06 5.10 695547
1999-08-13 5.11 5.11 5.09 5.11 1243284
1999-08-16 5.11 5.14 5.10 5.14 137178
1999-08-17 5.16 5.16 5.14 5.14 10125
1999-08-18 5.12 5.12 5.04 5.06 822109
1999-08-19 5.05 5.16 5.05 5.12 282973
1999-08-20 5.05 5.16 4.88 4.89 317398
1999-08-23 4.99 5.01 4.91 4.91 153884
1999-08-24 4.89 4.95 4.86 4.94 912713
1999-08-25 4.85 4.89 4.84 4.84 68839
1999-08-26 4.86 4.88 4.80 4.80 1121784
1999-08-27 4.85 4.85 4.72 4.72 785148
1999-08-30 4.74 4.74 3.84 4.01 570002
1999-08-31 4.07 4.30 4.05 4.26 1020544
1999-09-01 4.28 4.38 4.20 4.25 1005863
1999-09-02 4.11 4.14 3.95 4.07 1425524
1999-09-03 4.07 4.16 4.01 4.10 450025
1999-09-07 4.15 4.16 4.02 4.12 663653
1999-09-08 4.00 4.07 4.00 4.05 356886
1999-09-09 4.07 4.07 3.80 3.80 1876061
1999-09-10 3.85 3.90 3.78 3.85 599870
1999-09-13 3.85 3.90 3.83 3.89 66814
1999-09-14 3.87 3.91 3.87 3.88 175653
1999-09-15 3.86 3.90 3.78 3.79 573039
1999-09-16 3.90 3.95 3.86 3.89 72889
1999-09-17 3.88 3.93 3.85 3.90 2546300
1999-09-20 3.95 3.95 3.85 3.93 87571
1999-09-21 3.83 3.90 3.83 3.88 1515631
1999-09-22 3.88 3.93 3.88 3.93 71877
1999-09-23 3.98 3.98 3.90 3.94 813498
1999-09-24 3.94 4.00 3.93 3.95 49602
1999-09-27 4.00 4.04 3.95 4.04 750723
1999-09-28 4.05 4.05 3.95 4.00 353848
1999-09-29 4.06 4.10 4.05 4.06 696559
1999-09-30 4.07 4.12 4.05 4.06 538108
1999-10-01 4.05 4.07 4.04 4.06 787684
1999-10-04 4.04 4.06 3.95 3.99 431811
1999-10-05 3.95 4.14 3.95 4.07 729972
1999-10-06 4.05 4.07 3.95 3.95 216153
1999-10-07 3.95 4.05 3.95 4.04 33412
1999-10-08 4.05 4.07 4.00 4.02 410037
1999-10-11 4.06 4.07 4.02 4.03 721872
1999-10-12 4.01 4.05 3.95 3.95 53652
1999-10-13 3.90 4.02 3.79 3.85 125028
1999-10-14 3.90 3.90 3.80 3.86 24801
1999-10-15 3.83 3.90 3.78 3.82 26325
1999-10-18 3.70 3.77 3.65 3.68 117941
1999-10-19 3.65 3.75 3.36 3.36 537602
1999-10-20 3.41 3.63 3.38 3.59 335623
1999-10-21 3.58 3.65 3.58 3.61 307774
1999-10-22 3.62 3.62 3.43 3.48 90608
1999-10-25 3.58 3.58 3.16 3.33 1723178
1999-10-26 3.31 3.48 3.31 3.37 124016
1999-10-27 3.40 3.70 3.38 3.68 202484
1999-10-28 3.75 3.77 3.30 3.36 243992
1999-10-29 3.32 3.32 3.02 3.05 1522719
1999-11-01 3.16 3.43 3.11 3.28 202991
1999-11-02 3.43 3.46 3.25 3.31 379662
1999-11-03 3.28 3.31 3.06 3.11 138191
1999-11-04 3.09 3.15 3.04 3.15 392824
1999-11-05 3.16 3.19 3.14 3.19 5062
1999-11-08 3.16 3.19 3.16 3.16 11137
1999-11-09 3.14 3.16 3.06 3.16 299173
1999-11-10 3.04 3.16 3.04 3.06 81496
1999-11-11 3.14 3.14 3.01 3.05 230834
1999-11-12 3.07 3.15 3.06 3.11 574558
1999-11-15 3.12 3.37 3.11 3.33 711235
1999-11-16 3.31 3.40 3.31 3.37 364474
1999-11-17 3.37 3.37 3.31 3.33 677322
1999-11-18 3.33 3.33 3.23 3.25 1008900
1999-11-19 3.26 3.26 3.14 3.16 216659
1999-11-22 3.16 3.16 2.96 3.00 2884966
1999-11-23 3.01 3.01 2.79 2.84 261711
1999-11-24 2.85 2.85 2.14 2.44 2611100
1999-11-26 2.58 2.69 2.44 2.48 1318199
1999-11-29 2.58 2.58 2.49 2.53 2863203
1999-11-30 2.57 2.58 2.52 2.57 1115208
1999-12-01 2.62 2.62 2.57 2.57 5937502
1999-12-02 2.57 2.59 2.52 2.54 871205
1999-12-03 2.49 2.54 2.42 2.52 259179
1999-12-06 2.52 2.56 2.30 2.32 666184
1999-12-07 2.38 2.40 2.10 2.16 4096868
1999-12-08 2.19 2.44 2.17 2.27 1449317
1999-12-09 2.28 2.31 2.12 2.19 573545
1999-12-10 2.31 2.31 2.07 2.15 777048
1999-12-13 2.19 2.42 2.17 2.36 2472899
1999-12-14 2.32 2.49 2.32 2.41 2457717
1999-12-15 2.44 2.51 2.42 2.48 1593082
1999-12-16 2.62 2.62 2.17 2.25 1624981
1999-12-17 2.39 2.42 2.25 2.35 1164309
1999-12-20 2.42 2.47 2.27 2.32 577089
1999-12-21 2.35 2.35 2.27 2.35 370048
1999-12-22 2.36 2.44 2.36 2.42 1219495
1999-12-23 2.41 2.64 2.37 2.57 1215946
1999-12-27 2.59 2.64 2.57 2.62 489007
1999-12-28 2.63 2.72 2.63 2.69 513808
1999-12-29 2.70 2.96 2.70 2.88 391311
1999-12-30 2.91 2.96 2.86 2.86 544689
1999-12-31 2.89 2.89 2.81 2.85 47071
2000-01-03 2.85 2.95 2.62 2.86 672259
2000-01-04 2.81 2.86 2.70 2.70 148316
2000-01-05 2.70 2.70 2.62 2.65 398398
2000-01-06 2.62 2.64 2.47 2.52 640370
2000-01-07 2.54 2.79 2.52 2.77 766923
2000-01-10 2.76 2.83 2.72 2.77 627714
2000-01-11 2.72 2.77 2.57 2.59 857536
2000-01-12 2.62 2.62 2.57 2.58 154391
2000-01-13 2.61 2.77 2.58 2.74 207547
2000-01-14 2.78 2.78 2.52 2.62 519377
2000-01-18 2.61 2.61 2.19 2.35 1309597
2000-01-19 2.44 2.58 2.35 2.57 359412
2000-01-20 2.59 2.68 2.56 2.61 367011
2000-01-21 2.59 2.83 2.59 2.81 465719
2000-01-24 2.80 2.83 2.54 2.65 794772
2000-01-25 2.79 2.79 2.53 2.57 367011
2000-01-26 2.61 2.64 2.52 2.52 193372
2000-01-27 2.53 2.57 2.43 2.43 1609282
2000-01-28 2.49 2.49 2.22 2.27 12254677
2000-01-31 2.31 2.47 2.30 2.42 255636
2000-02-01 2.39 2.42 2.30 2.35 235391
2000-02-02 2.35 2.35 2.27 2.28 192866
2000-02-03 2.30 2.36 2.26 2.33 116422
2000-02-04 2.32 2.37 2.30 2.30 306261
2000-02-07 2.33 2.35 2.27 2.35 505713
2000-02-08 2.33 2.35 2.17 2.23 1588531
2000-02-09 2.27 2.27 2.21 2.25 477363
2000-02-10 2.23 2.25 2.20 2.25 377136
2000-02-11 2.22 2.27 2.15 2.23 105284
2000-02-14 2.25 2.30 2.14 2.20 530514
2000-02-15 2.25 2.26 2.19 2.20 412573
2000-02-16 2.22 2.22 2.15 2.16 300692
2000-02-17 2.18 2.19 2.15 2.19 949669
2000-02-18 2.16 2.17 2.02 2.06 396874
2000-02-22 2.09 2.10 1.83 1.88 472807
2000-02-23 2.07 2.32 1.99 2.27 1200759
2000-02-24 2.28 2.30 2.15 2.15 740097
2000-02-25 2.11 2.15 2.05 2.07 632270
2000-02-28 2.10 2.17 2.09 2.12 349798
2000-02-29 2.15 2.17 1.90 2.10 351312
2000-03-01 1.95 2.10 1.95 2.07 269811
2000-03-02 2.10 2.30 2.05 2.30 230834
2000-03-03 2.20 2.25 2.11 2.19 135659
2000-03-06 2.20 2.22 2.15 2.15 69852
2000-03-07 2.27 2.27 2.14 2.16 430798
2000-03-08 2.15 2.22 2.14 2.17 321949
2000-03-09 2.17 2.20 2.17 2.19 185272
2000-03-10 2.22 2.22 2.12 2.16 87571
2000-03-13 2.17 2.19 2.06 2.16 294617
2000-03-14 2.16 2.30 2.10 2.30 621639
2000-03-15 2.35 2.35 2.17 2.17 309799
2000-03-16 2.20 2.22 2.07 2.12 349287
2000-03-17 2.20 2.20 2.11 2.16 200459
2000-03-20 2.15 2.21 2.15 2.15 169072
2000-03-21 2.15 2.17 2.14 2.14 61246
2000-03-22 2.10 2.17 2.09 2.15 533552
2000-03-23 2.14 2.19 2.10 2.10 496600
2000-03-24 2.10 2.19 2.10 2.17 622652
2000-03-27 2.19 2.22 2.15 2.20 382699
2000-03-28 2.20 2.28 2.17 2.25 6662923
2000-03-29 2.30 2.47 2.28 2.38 1319717
2000-03-30 2.37 2.38 2.30 2.37 584683
2000-03-31 2.37 2.42 2.32 2.40 266773
2000-04-03 2.37 2.37 2.32 2.33 283479
2000-04-04 2.35 2.41 2.35 2.37 590252
2000-04-05 2.37 2.58 2.37 2.57 789198
2000-04-06 2.57 2.67 2.53 2.58 2065894
2000-04-07 2.59 2.59 2.54 2.57 1002319
2000-04-10 2.56 2.57 2.54 2.54 69346
2000-04-11 2.56 2.56 2.37 2.46 778572
2000-04-12 2.44 2.61 2.41 2.52 1672558
2000-04-13 2.52 2.52 2.40 2.42 322461
2000-04-14 2.43 2.43 1.93 2.02 1370342
2000-04-17 2.21 2.37 2.11 2.36 539120
2000-04-18 2.37 2.47 2.32 2.37 625689
2000-04-19 2.37 2.42 2.35 2.37 971438
2000-04-20 2.37 2.38 2.35 2.37 98708
2000-04-24 2.35 2.38 2.27 2.28 153884
2000-04-25 2.35 2.35 2.27 2.30 128572
2000-04-26 2.30 2.32 2.25 2.32 802872
2000-04-27 2.35 2.47 2.31 2.46 635814
2000-04-28 2.46 2.49 2.44 2.47 642390
2000-05-01 2.35 2.49 2.33 2.44 426748
2000-05-02 2.44 2.44 2.37 2.44 515327
2000-05-03 2.42 2.43 2.40 2.40 237411
2000-05-04 2.42 2.51 2.40 2.41 1008900
2000-05-05 2.49 2.72 2.44 2.72 674790
2000-05-08 2.69 2.74 2.64 2.67 312837
2000-05-09 2.67 2.70 2.58 2.58 1666990
2000-05-10 2.58 2.59 2.43 2.52 213622
2000-05-11 2.52 3.06 2.51 2.99 1547520
2000-05-12 3.06 3.41 3.06 3.26 2159039
2000-05-15 3.28 3.46 3.19 3.38 1349586
2000-05-16 3.48 3.59 3.46 3.56 2554400
2000-05-17 3.41 3.56 3.41 3.52 1577895
2000-05-18 3.56 3.65 3.53 3.58 2607557
2000-05-19 3.57 3.62 3.43 3.47 657578
2000-05-22 3.46 3.48 3.26 3.46 3621525
2000-05-23 3.47 3.48 3.38 3.46 1936305
2000-05-24 3.43 3.75 3.43 3.61 1198734
2000-05-25 3.70 3.70 3.57 3.58 620120
2000-05-26 3.61 3.63 3.58 3.59 661628
2000-05-30 3.60 3.61 3.58 3.61 570002
2000-05-31 3.61 3.88 3.58 3.88 482932
2000-06-01 3.75 3.79 3.38 3.41 5320920
2000-06-02 3.56 3.58 3.46 3.51 501157
2000-06-05 3.49 3.49 3.23 3.35 228303
2000-06-06 3.33 3.40 3.23 3.40 287023
2000-06-07 3.38 3.38 2.78 3.21 15161423
2000-06-08 3.24 3.36 3.23 3.26 1101539
2000-06-09 3.28 3.36 3.28 3.31 471288
2000-06-12 3.36 3.41 3.14 3.15 334611
2000-06-13 3.15 3.19 3.11 3.11 215141
2000-06-14 3.13 3.41 3.13 3.36 442938
2000-06-15 3.33 3.38 3.31 3.31 322461
2000-06-16 3.38 3.38 3.25 3.36 462682
2000-06-19 3.33 3.37 3.23 3.31 223747
2000-06-20 3.33 3.36 3.23 3.32 1080783
2000-06-21 3.28 3.32 3.28 3.31 146797
2000-06-22 3.31 3.31 3.09 3.23 742122
2000-06-23 3.26 3.26 2.96 2.96 248548
2000-06-26 3.02 3.46 2.98 3.36 680865
2000-06-27 3.28 3.38 3.28 3.31 503182
2000-06-28 3.31 3.63 3.31 3.63 1317186
2000-06-29 3.57 3.90 3.56 3.69 840835
2000-06-30 3.74 3.90 3.47 3.90 1108120
2000-07-03 3.90 3.90 3.68 3.70 240954
2000-07-05 3.70 3.78 3.68 3.75 112372
2000-07-06 3.70 3.78 3.67 3.75 766422
2000-07-07 3.73 3.75 3.54 3.65 192359
2000-07-10 3.53 3.70 3.52 3.69 566964
2000-07-11 3.65 3.73 3.65 3.70 293098
2000-07-12 3.68 3.70 3.68 3.70 116422
2000-07-13 3.70 3.73 3.61 3.62 112878
2000-07-14 3.62 3.62 3.38 3.52 1398186
2000-07-17 3.49 3.73 3.48 3.56 173628
2000-07-18 3.58 3.70 3.56 3.61 67827
2000-07-19 3.64 3.70 3.53 3.70 151859
2000-07-20 3.65 3.75 3.65 3.75 99214
2000-07-21 3.75 3.75 3.61 3.75 104272
2000-07-24 3.65 3.75 3.65 3.70 390298
2000-07-25 3.75 3.95 3.70 3.95 1198233
2000-07-26 3.94 4.42 3.93 4.15 2565032
2000-07-27 4.22 4.28 3.99 4.19 1772791
2000-07-28 4.14 4.15 3.93 3.96 1346042
2000-07-31 3.91 4.10 3.90 4.00 1724697
2000-08-01 4.00 4.09 4.00 4.06 395862
2000-08-02 4.05 4.07 3.95 3.98 1341486
2000-08-03 3.95 3.96 3.94 3.95 201978
2000-08-04 3.96 3.96 3.91 3.95 79977
2000-08-07 4.21 4.35 3.98 4.01 1390592
2000-08-08 4.02 4.05 3.90 3.90 260698
2000-08-09 3.96 3.96 3.88 3.91 45552
2000-08-10 3.95 4.00 3.93 3.94 437886
2000-08-11 3.94 3.99 3.91 3.95 376624
2000-08-14 3.95 3.96 3.89 3.93 324486
2000-08-15 3.93 3.93 3.88 3.90 369537
2000-08-16 3.90 4.62 3.80 4.46 13295988
2000-08-17 4.28 4.37 4.25 4.30 3570399
2000-08-18 4.30 4.44 4.27 4.36 1004850
2000-08-21 4.40 4.40 4.25 4.30 786672
2000-08-22 4.31 4.32 4.22 4.25 295123
2000-08-23 4.30 4.37 4.25 4.35 1046864
2000-08-24 4.35 4.46 4.35 4.40 384724
2000-08-25 4.44 4.54 4.37 4.49 802872
2000-08-28 4.52 4.58 4.48 4.54 1918080
2000-08-29 4.52 4.54 4.40 4.53 473819
2000-08-30 4.44 4.54 4.44 4.49 328024
2000-08-31 4.47 4.61 4.47 4.59 814510
2000-09-01 4.58 4.79 4.44 4.77 1036744
2000-09-05 4.71 4.99 4.62 4.91 1827466
2000-09-06 4.89 4.89 4.72 4.78 143759
2000-09-07 4.74 4.75 4.72 4.74 723897
2000-09-08 4.74 4.82 4.74 4.74 491538
2000-09-11 4.75 4.79 4.48 4.69 708709
2000-09-12 4.74 4.74 4.47 4.54 262217
2000-09-13 4.56 4.58 4.52 4.56 192866
2000-09-14 4.56 4.85 4.56 4.72 552283
2000-09-15 4.65 4.77 4.54 4.77 1615357
2000-09-18 4.77 4.77 4.67 4.67 452050
2000-09-19 4.67 4.83 4.67 4.82 1620420
2000-09-20 4.80 4.85 4.78 4.84 194384
2000-09-21 4.79 5.12 4.79 5.12 3074294
2000-09-22 5.07 5.07 4.99 5.01 385737
2000-09-25 5.02 5.09 4.99 5.02 2130183
2000-09-26 5.06 5.09 4.99 5.04 1950480
2000-09-27 4.99 5.07 4.99 5.05 1870492
2000-09-28 5.05 5.06 4.85 5.05 844880
2000-09-29 5.02 5.07 4.91 5.06 388273
2000-10-02 5.02 5.06 4.95 4.95 380173
2000-10-03 4.99 5.04 4.90 4.91 365998
2000-10-04 4.96 5.07 4.86 5.04 1766210
2000-10-05 5.06 5.12 4.93 4.96 1105589
2000-10-06 5.11 5.11 5.01 5.01 1455894
2000-10-09 5.06 5.07 4.89 4.94 318912
2000-10-10 4.94 5.01 4.89 4.89 570002
2000-10-11 4.89 4.91 4.69 4.91 1319717
2000-10-12 4.84 4.91 4.82 4.86 1439192
2000-10-13 4.86 4.94 4.86 4.94 195397
2000-10-16 4.86 5.01 4.86 5.00 1178995
2000-10-17 4.96 5.04 4.94 5.02 149328
2000-10-18 4.96 4.99 4.49 4.54 729972
2000-10-19 4.49 4.59 4.49 4.56 458632
2000-10-20 4.59 4.59 4.51 4.52 435861
2000-10-23 4.57 4.57 4.47 4.49 284998
2000-10-24 4.46 4.99 4.42 4.93 1062558
2000-10-25 4.40 5.06 4.28 4.75 740598
2000-10-26 4.77 4.94 4.40 4.91 498119
2000-10-27 4.94 4.96 4.74 4.74 507733
2000-10-30 4.89 4.89 4.59 4.77 4645618
2000-10-31 4.89 5.09 4.85 5.05 2197514
2000-11-01 5.01 5.05 4.95 5.01 1246321
2000-11-02 5.05 5.14 4.96 5.10 1602195
2000-11-03 5.10 5.11 4.80 5.09 805398
2000-11-06 5.11 5.11 4.79 4.83 305749
2000-11-07 4.94 5.41 4.91 5.41 5158424
2000-11-08 5.43 5.58 5.42 5.51 3376510
2000-11-09 5.41 5.58 5.38 5.46 448507
2000-11-10 5.35 5.48 5.21 5.27 437886
2000-11-13 5.26 5.56 5.26 5.49 2214221
2000-11-14 5.53 5.54 5.48 5.54 1432611
2000-11-15 5.56 5.56 5.49 5.49 2053755
2000-11-16 5.52 5.56 5.04 5.21 776547
2000-11-17 5.36 5.48 5.28 5.35 2137271
2000-11-20 5.32 5.33 5.09 5.12 1547520
2000-11-21 5.19 5.19 4.69 4.96 1753553
2000-11-22 4.98 5.14 4.94 5.10 1216458
2000-11-24 5.06 5.16 5.06 5.16 1017000
2000-11-27 5.07 5.15 4.94 4.99 1841135
2000-11-28 4.94 5.23 4.54 4.54 603920
2000-11-29 4.73 4.83 4.62 4.67 839823
2000-11-30 4.60 4.99 4.60 4.94 2486062
2000-12-01 4.86 5.26 4.86 5.16 3143139
2000-12-04 5.26 5.27 5.11 5.11 1964143
2000-12-05 5.17 5.20 5.04 5.16 2652613
2000-12-06 5.16 5.16 4.95 5.01 1361230
2000-12-07 4.99 5.02 4.74 4.84 2709814
2000-12-08 4.74 4.91 4.74 4.89 597845
2000-12-11 4.84 4.96 4.82 4.86 435349
2000-12-12 4.84 5.04 4.82 4.94 1266060
2000-12-13 4.92 5.19 4.92 5.09 1434130
2000-12-14 5.06 5.17 5.04 5.11 2373178
2000-12-15 5.09 5.36 5.09 5.25 1951492
2000-12-18 5.31 5.53 5.26 5.44 1791522
2000-12-19 5.41 5.63 5.40 5.51 1801141
2000-12-20 5.52 5.52 5.28 5.31 828685
2000-12-21 5.29 5.69 5.28 5.69 2189414
2000-12-22 5.72 5.78 5.58 5.78 2827765
2000-12-26 5.83 5.83 5.70 5.70 1169371
2000-12-27 5.75 6.42 5.67 6.27 4222919
2000-12-28 6.15 6.96 6.12 6.51 7229386
2000-12-29 6.42 6.67 6.27 6.53 936506
2001-01-02 6.28 6.46 5.78 6.22 1473106
2001-01-03 6.19 6.51 6.10 6.32 1990468
2001-01-04 6.34 6.35 5.61 5.64 2111457
2001-01-05 5.65 5.90 5.61 5.90 1281754
2001-01-08 5.79 6.00 5.78 5.95 1623969
2001-01-09 5.94 6.07 5.94 6.05 3341077
2001-01-10 6.06 6.42 5.91 6.42 2529599
2001-01-11 6.42 6.42 5.95 6.01 1595619
2001-01-12 6.07 6.07 5.73 5.77 999281
2001-01-16 5.71 6.01 5.53 5.96 1444255
2001-01-17 5.98 6.62 5.86 5.88 1161783
2001-01-18 5.87 6.17 5.70 6.17 1009913
2001-01-19 6.08 6.20 5.70 5.94 988650
2001-01-22 5.91 5.95 5.25 5.63 1948956
2001-01-23 5.64 5.64 5.14 5.36 905124
2001-01-24 5.34 5.48 5.23 5.48 1028644
2001-01-25 5.48 5.53 5.15 5.53 620627
2001-01-26 5.56 5.56 5.21 5.21 848424
2001-01-29 5.30 5.30 4.86 4.95 2010718
2001-01-30 5.01 5.16 4.54 5.16 7758392
2001-01-31 5.21 5.70 5.20 5.59 2977099
2001-02-01 5.59 5.59 4.91 5.09 1722166
2001-02-02 5.10 5.20 5.04 5.14 4404147
2001-02-05 5.11 5.30 5.11 5.13 2046156
2001-02-06 5.14 5.85 5.14 5.73 2842953
2001-02-07 5.75 6.07 5.53 5.64 1200258
2001-02-08 5.64 5.64 5.43 5.56 674284
2001-02-09 5.62 5.68 5.46 5.61 993206
2001-02-12 5.61 5.65 5.51 5.63 977006
2001-02-13 5.68 6.23 5.63 5.98 1987942
2001-02-14 6.12 6.12 5.75 5.79 975488
2001-02-15 5.89 5.90 5.73 5.73 852980
2001-02-16 5.73 5.82 5.68 5.70 1157221
2001-02-20 5.73 6.10 5.70 5.93 2131196
2001-02-21 5.88 6.40 5.83 6.28 6313626
2001-02-22 6.17 6.53 6.17 6.35 4338339
2001-02-23 6.32 6.32 6.07 6.07 1572331
2001-02-26 6.02 6.07 5.82 5.95 644922
2001-02-27 5.95 5.95 5.72 5.83 999281
2001-02-28 5.80 6.62 5.80 6.61 3306146
2001-03-01 6.51 6.59 5.67 6.17 1977306
2001-03-02 6.22 6.40 6.12 6.25 1167858
2001-03-05 6.44 6.54 6.27 6.36 1015481
2001-03-06 6.37 6.47 5.93 6.11 910186
2001-03-07 6.25 6.25 5.65 5.93 1257454
2001-03-08 5.91 6.10 5.83 5.83 2850040
2001-03-09 5.91 6.36 5.80 6.30 2568069
2001-03-12 6.31 6.42 6.22 6.31 906643
2001-03-13 6.32 6.34 6.16 6.32 1367811
2001-03-14 6.29 6.32 6.07 6.30 432823
2001-03-15 6.31 6.33 6.20 6.32 1577394
2001-03-16 6.31 6.31 5.85 6.02 809959
2001-03-19 6.04 6.51 5.98 6.32 2429367
2001-03-20 6.40 6.42 5.96 6.02 227291
2001-03-21 5.86 6.09 5.77 6.06 632270
2001-03-22 6.00 6.02 5.01 5.35 1305041
2001-03-23 5.29 6.28 5.28 6.26 1004344
2001-03-26 6.12 6.26 6.06 6.14 698584
2001-03-27 5.73 6.17 5.33 6.14 2672858
2001-03-28 6.05 6.05 5.88 6.00 533045
2001-03-29 5.95 6.38 5.93 6.26 2237002
2001-03-30 5.70 5.78 5.53 5.69 12711294
2001-04-02 5.68 5.70 5.58 5.58 2100826
2001-04-03 5.58 5.62 5.26 5.35 3363854
2001-04-04 5.32 5.37 5.26 5.33 1920105
2001-04-05 5.31 5.46 5.23 5.46 1186083
2001-04-06 5.45 5.45 5.31 5.35 3117325
2001-04-09 5.35 5.48 5.29 5.31 1822403
2001-04-10 5.28 5.35 5.21 5.33 2182833
2001-04-11 5.32 5.34 5.16 5.32 1114195
2001-04-12 5.23 5.36 5.14 5.33 840835
2001-04-16 5.33 5.38 5.12 5.13 1050914
2001-04-17 5.14 5.45 5.11 5.36 1500444
2001-04-18 5.38 5.56 5.36 5.50 1347561
2001-04-19 5.49 5.54 5.09 5.17 647453
2001-04-20 5.14 5.30 5.08 5.23 602402
2001-04-23 5.28 5.53 5.22 5.49 1214934
2001-04-24 5.52 5.64 5.49 5.54 3854390
2001-04-25 5.53 5.71 5.48 5.67 2671339
2001-04-26 5.58 5.76 5.56 5.73 981563
2001-04-27 5.69 5.81 5.53 5.53 400924
2001-04-30 5.55 5.63 5.38 5.62 1400717
2001-05-01 5.66 5.72 5.57 5.59 1060533
2001-05-02 5.60 5.66 5.46 5.46 460150
2001-05-03 5.46 5.58 5.36 5.41 546714
2001-05-04 5.33 5.59 5.30 5.57 365998
2001-05-07 5.57 5.67 5.44 5.63 446988
2001-05-08 5.68 5.94 5.58 5.90 1244808
2001-05-09 5.92 5.92 5.71 5.72 1133934
2001-05-10 5.73 5.90 5.73 5.83 815022
2001-05-11 5.82 5.90 5.78 5.86 611514
2001-05-14 5.83 5.94 5.83 5.91 686940
2001-05-15 5.90 5.93 5.72 5.90 284998
2001-05-16 5.78 5.94 5.75 5.91 965363
2001-05-17 5.90 5.94 5.89 5.92 533045
2001-05-18 5.89 5.93 5.71 5.92 901074
2001-05-21 5.87 5.92 5.74 5.90 1798103
2001-05-22 5.84 5.93 5.81 5.90 1646244
2001-05-23 5.87 5.93 5.73 5.83 1656358
2001-05-24 5.77 5.91 5.75 5.86 640370
2001-05-25 5.82 5.93 5.81 5.92 1088883
2001-05-29 5.82 5.93 5.82 5.89 1176970
2001-05-30 5.92 5.92 5.80 5.91 1071670
2001-05-31 5.92 5.93 5.89 5.90 1447799
2001-06-01 5.92 6.12 5.86 6.07 3214014
2001-06-04 6.05 6.16 5.99 6.15 3307665
2001-06-05 6.13 6.19 5.97 6.15 1314660
2001-06-06 6.15 6.19 6.08 6.10 530514
2001-06-07 6.16 6.16 5.85 5.91 1201270
2001-06-08 5.95 5.95 5.85 5.92 1579920
2001-06-11 5.93 5.94 5.85 5.93 1236196
2001-06-12 5.92 6.01 5.84 5.99 1562707
2001-06-13 5.93 6.02 5.93 6.01 1288841
2001-06-14 5.97 6.13 5.97 6.02 2185871
2001-06-15 6.00 6.22 5.98 6.22 1238221
2001-06-18 6.11 6.15 6.04 6.12 2043630
2001-06-19 6.13 6.21 6.12 6.15 576077
2001-06-20 6.18 6.61 6.17 6.58 2759427
2001-06-21 6.55 6.66 6.55 6.63 4359597
2001-06-22 6.63 6.64 6.34 6.52 868168
2001-06-25 6.44 6.47 6.32 6.42 2580219
2001-06-26 6.38 6.69 6.32 6.67 6396139
2001-06-27 6.74 6.91 6.62 6.84 5882832
2001-06-28 6.91 6.93 6.47 6.61 3298552
2001-06-29 6.69 7.37 6.24 6.24 1620931
2001-07-02 6.79 6.82 6.45 6.59 1109639
2001-07-03 6.52 6.57 6.38 6.51 563420
2001-07-05 6.51 6.51 6.20 6.21 2785240
2001-07-06 6.22 6.86 6.22 6.40 1575870
2001-07-09 6.52 6.61 6.39 6.52 488500
2001-07-10 6.56 6.59 6.35 6.35 744648
2001-07-11 6.51 6.70 6.39 6.50 749209
2001-07-12 6.55 6.73 6.47 6.73 393336
2001-07-13 6.61 6.67 6.56 6.56 1876567
2001-07-16 6.73 6.73 6.52 6.52 985613
2001-07-17 6.58 6.62 6.45 6.52 380674
2001-07-18 6.56 6.63 6.47 6.55 602908
2001-07-19 6.60 6.76 6.48 6.75 1141021
2001-07-20 6.75 6.85 6.67 6.79 984094
2001-07-23 6.86 6.89 6.38 6.54 1706477
2001-07-24 6.54 6.54 5.73 6.32 2251177
2001-07-25 6.30 6.49 5.97 6.45 1017506
2001-07-26 6.46 6.59 6.37 6.59 917775
2001-07-27 6.51 6.59 6.33 6.42 1559670
2001-07-30 6.42 6.48 6.28 6.45 1086858
2001-07-31 6.26 6.59 6.25 6.44 1453362
2001-08-01 6.59 6.88 6.24 6.85 997256
2001-08-02 6.75 6.85 6.70 6.70 689978
2001-08-03 6.71 6.77 6.51 6.58 769459
2001-08-06 6.51 6.59 6.48 6.52 697572
2001-08-07 6.49 6.75 6.45 6.71 1537906
2001-08-08 6.71 6.71 6.53 6.57 320937
2001-08-09 6.54 6.56 6.37 6.42 873230
2001-08-10 6.46 6.56 6.41 6.41 640370
2001-08-13 6.68 6.70 6.42 6.48 911199
2001-08-14 6.60 6.64 6.44 6.61 412573
2001-08-15 6.60 6.68 6.29 6.42 1441217
2001-08-16 6.39 6.46 6.24 6.45 319423
2001-08-17 6.45 6.46 6.37 6.44 128066
2001-08-20 6.37 6.57 6.29 6.53 609489
2001-08-21 6.52 6.75 6.50 6.68 1205821
2001-08-22 6.70 6.71 6.53 6.57 856524
2001-08-23 6.63 6.63 6.44 6.48 353848
2001-08-24 6.49 6.51 6.42 6.48 493563
2001-08-27 6.51 6.55 6.34 6.34 462682
2001-08-28 6.54 6.54 6.21 6.30 523427
2001-08-29 6.30 6.32 6.22 6.26 489513
2001-08-30 6.30 6.30 5.92 6.26 1606756
2001-08-31 6.21 6.39 6.13 6.38 878799
2001-09-04 6.40 6.50 6.33 6.35 437886
2001-09-05 6.38 6.38 6.18 6.28 830209
2001-09-06 6.32 6.34 6.23 6.27 283986
2001-09-07 6.22 6.22 6.09 6.18 1360724
2001-09-10 6.42 6.42 6.06 6.09 455594
2001-09-17 5.57 5.73 5.05 5.11 3242364
2001-09-18 5.08 5.57 5.08 5.57 3553687
2001-09-19 5.43 5.65 5.06 5.32 2171696
2001-09-20 5.22 5.22 5.00 5.00 1078251
2001-09-21 4.95 4.95 4.39 4.72 3194275
2001-09-24 4.70 5.09 4.69 4.89 952706
2001-09-25 4.82 5.01 4.72 4.89 1739885
2001-09-26 4.93 5.08 4.80 4.94 2184352
2001-09-27 4.90 5.02 4.90 4.97 2619200
2001-09-28 5.00 5.39 4.83 5.33 2932048
2001-10-01 5.33 5.36 5.03 5.04 2106394
2001-10-02 5.24 5.75 5.23 5.67 2699689
2001-10-03 5.63 6.17 5.63 5.86 3577987
2001-10-04 5.83 5.95 5.71 5.74 2094751
2001-10-05 5.71 5.86 5.64 5.77 712759
2001-10-08 5.63 5.77 5.62 5.75 940050
2001-10-09 5.59 5.78 5.58 5.65 1208859
2001-10-10 5.63 5.85 5.58 5.65 2972036
2001-10-11 5.65 5.92 5.64 5.65 1306054
2001-10-12 5.67 5.75 5.44 5.59 1422992
2001-10-15 5.46 5.56 5.31 5.46 1595619
2001-10-16 5.45 5.70 5.45 5.56 2400516
2001-10-17 5.69 5.73 5.51 5.54 1333386
2001-10-18 5.55 5.84 5.55 5.77 1099514
2001-10-19 5.78 5.93 5.65 5.78 513302
2001-10-22 5.68 5.82 5.51 5.53 2575157
2001-10-23 5.55 5.79 5.47 5.53 1749503
2001-10-24 5.51 5.76 5.43 5.73 2542250
2001-10-25 5.78 5.78 5.56 5.77 815523
2001-10-26 6.21 6.21 5.97 6.07 4407184
2001-10-29 6.12 6.12 5.79 5.95 3422072
2001-10-30 5.96 5.96 5.75 5.83 3685813
2001-10-31 5.91 5.91 5.53 5.77 13652368
2001-11-01 5.78 5.97 5.73 5.94 3463585
2001-11-02 5.90 6.13 5.90 6.01 988650
2001-11-05 6.08 6.11 6.01 6.10 1884161
2001-11-06 6.10 6.18 6.07 6.12 1431599
2001-11-07 6.13 6.36 6.10 6.25 1496900
2001-11-08 6.32 6.34 6.07 6.07 1326299
2001-11-09 6.07 6.32 6.04 6.29 398398
2001-11-12 6.29 6.35 6.15 6.30 526464
2001-11-13 6.21 6.50 6.21 6.46 679853
2001-11-14 6.47 6.48 6.20 6.22 703647
2001-11-15 6.19 6.27 6.12 6.19 1185070
2001-11-16 6.20 6.23 6.15 6.18 928406
2001-11-19 6.15 6.45 6.15 6.45 960300
2001-11-20 6.32 6.38 6.16 6.18 849943
2001-11-21 6.18 6.18 5.98 5.98 1490825
2001-11-23 6.12 6.18 6.00 6.18 222734
2001-11-26 6.18 6.18 5.92 6.05 1050914
2001-11-27 6.05 6.11 5.88 5.89 1289854
2001-11-28 5.93 5.93 5.72 5.80 1778866
2001-11-29 5.85 5.85 5.70 5.73 2971024
2001-11-30 5.83 5.83 5.69 5.77 841848
2001-12-03 5.82 5.82 5.64 5.69 777048
2001-12-04 5.75 5.93 5.69 5.87 2965455
2001-12-05 5.93 5.94 5.61 5.75 1834553
2001-12-06 5.71 5.76 5.64 5.76 964350
2001-12-07 5.68 5.75 5.68 5.73 1609282
2001-12-10 5.74 5.74 5.55 5.62 1045350
2001-12-11 5.62 5.65 5.42 5.47 1957056
2001-12-12 5.49 5.49 5.39 5.41 1644720
2001-12-13 5.39 5.47 5.19 5.27 4621824
2001-12-14 5.31 5.33 5.15 5.28 1053951
2001-12-17 5.28 5.54 5.19 5.53 1277704
2001-12-18 5.43 5.58 5.40 5.58 1712046
2001-12-19 5.58 5.83 5.46 5.81 2801440
2001-12-20 5.83 5.83 5.62 5.68 1981867
2001-12-21 5.67 5.83 5.60 5.67 2413167
2001-12-24 5.74 5.74 5.64 5.69 721360
2001-12-26 5.71 5.88 5.69 5.86 2038567
2001-12-27 5.88 6.03 5.88 6.00 1757603
2001-12-28 6.03 6.12 5.97 6.11 1664965
2001-12-31 6.06 6.16 6.05 6.12 2190427
2002-01-02 6.11 6.11 5.74 5.95 1398692
2002-01-03 5.96 6.02 5.86 5.98 3908553
2002-01-04 5.98 5.99 5.73 5.75 879305
2002-01-07 5.77 5.83 5.55 5.61 1777853
2002-01-08 5.62 5.70 5.54 5.60 750222
2002-01-09 5.63 5.72 5.36 5.36 1658383
2002-01-10 5.28 5.43 5.14 5.30 5614530
2002-01-11 5.31 5.35 5.24 5.32 4226969
2002-01-14 5.34 5.36 5.18 5.35 2564525
2002-01-15 5.40 5.40 5.32 5.35 2837389
2002-01-16 5.35 5.45 5.32 5.38 2545288
2002-01-17 5.42 5.49 5.35 5.47 885380
2002-01-18 5.47 5.47 5.33 5.37 291073
2002-01-22 5.43 5.44 5.15 5.31 1441724
2002-01-23 5.24 5.31 5.18 5.26 970931
2002-01-24 5.27 5.36 5.22 5.33 996244
2002-01-25 5.31 5.38 5.30 5.38 2293191
2002-01-28 5.41 5.41 5.33 5.36 993713
2002-01-29 5.41 5.47 5.30 5.46 631258
2002-01-30 5.47 5.47 5.32 5.34 1573344
2002-01-31 5.34 5.42 5.32 5.33 1563720
2002-02-01 5.35 5.37 4.66 4.72 28898335
2002-02-04 4.75 5.07 4.64 4.99 4727119
2002-02-05 4.89 5.05 4.87 5.03 1522207
2002-02-06 4.92 5.15 4.92 5.10 2816628
2002-02-07 5.13 5.25 5.01 5.04 1262516
2002-02-08 5.08 5.23 5.04 5.17 1522207
2002-02-11 5.07 5.18 5.07 5.14 967894
2002-02-12 5.14 5.17 5.03 5.10 1753553
2002-02-13 5.08 5.21 5.03 5.14 1979842
2002-02-14 5.14 5.18 5.10 5.14 1906942
2002-02-15 5.13 5.17 5.06 5.13 843868
2002-02-19 5.13 5.33 5.13 5.26 1772791
2002-02-20 5.27 5.43 5.22 5.33 1274160
2002-02-21 5.36 5.57 5.31 5.52 1727228
2002-02-22 5.57 5.72 5.52 5.71 1662433
2002-02-25 5.68 5.83 5.57 5.77 1308585
2002-02-26 5.73 5.93 5.73 5.91 1028644
2002-02-27 5.87 6.16 5.87 6.14 2898635
2002-02-28 6.14 6.30 6.12 6.18 2242064
2002-03-01 6.19 6.30 6.18 6.30 1690783
2002-03-04 6.29 6.47 6.21 6.44 2394441
2002-03-05 6.44 6.52 6.33 6.40 1450836
2002-03-06 6.37 6.51 6.30 6.37 1209370
2002-03-07 6.33 6.48 6.28 6.46 1452856
2002-03-08 6.47 6.48 6.33 6.35 1164309
2002-03-11 6.33 6.37 6.21 6.27 2069438
2002-03-12 6.25 6.50 6.21 6.47 746172
2002-03-13 6.50 6.50 6.23 6.31 415099
2002-03-14 6.32 6.35 6.19 6.32 1591569
2002-03-15 6.30 6.31 6.23 6.28 1491331
2002-03-18 6.33 6.34 6.30 6.31 1131909
2002-03-19 6.34 6.36 6.31 6.33 2231939
2002-03-20 6.33 6.36 6.26 6.30 875255
2002-03-21 6.26 6.32 6.16 6.26 508239
2002-03-22 6.29 6.34 6.18 6.18 894493
2002-03-25 6.19 6.51 6.17 6.45 1060026
2002-03-26 6.45 6.60 6.45 6.50 1630044
2002-03-27 6.55 6.70 6.52 6.63 645428
2002-03-28 6.64 6.77 6.62 6.62 520895
2002-04-01 6.62 6.77 6.58 6.67 431299
2002-04-02 6.70 6.74 6.56 6.71 751735
2002-04-03 6.73 6.75 6.55 6.56 303729
2002-04-04 6.54 6.62 6.48 6.55 506219
2002-04-05 6.58 6.63 6.50 6.51 385737
2002-04-08 6.55 6.66 6.34 6.66 543170
2002-04-09 6.63 6.75 6.54 6.62 332074
2002-04-10 6.57 6.73 6.57 6.72 746673
2002-04-11 6.67 6.77 6.52 6.61 1988955
2002-04-12 6.61 6.80 6.61 6.79 1277197
2002-04-15 6.78 6.85 6.70 6.73 733009
2002-04-16 6.77 6.77 6.67 6.69 1339967
2002-04-17 6.71 6.72 6.44 6.44 1103564
2002-04-18 6.49 6.69 6.40 6.54 851461
2002-04-19 6.59 6.84 6.55 6.75 934988
2002-04-22 6.79 7.00 6.72 6.97 1943893
2002-04-23 6.91 7.25 6.90 7.25 1154695
2002-04-24 7.19 7.44 7.05 7.26 4462371
2002-04-25 6.83 6.98 6.71 6.80 15870138
2002-04-26 6.86 6.88 6.65 6.67 3058605
2002-04-29 6.75 6.92 6.71 6.91 2403042
2002-04-30 6.90 6.99 6.83 6.97 3906528
2002-05-01 7.00 7.00 6.86 6.97 2147902
2002-05-02 6.93 7.12 6.93 7.00 1614856
2002-05-03 7.00 7.06 6.96 7.01 1665977
2002-05-06 6.97 7.07 6.96 6.99 1244808
2002-05-07 7.03 7.06 6.92 7.03 823122
2002-05-08 7.05 7.06 6.87 7.06 1853285
2002-05-09 7.07 7.24 7.01 7.21 2904710
2002-05-10 7.18 7.29 7.13 7.25 1739885
2002-05-13 7.28 7.28 7.01 7.15 5571504
2002-05-14 7.27 7.31 7.10 7.20 2775115
2002-05-15 7.19 7.27 7.15 7.24 1670027
2002-05-16 7.24 7.25 7.08 7.20 1554106
2002-05-17 7.20 7.28 7.12 7.12 939038
2002-05-20 7.14 7.22 7.03 7.04 780597
2002-05-21 7.09 7.14 6.89 6.93 602908
2002-05-22 6.88 6.99 6.64 6.89 1292385
2002-05-23 6.78 7.01 6.73 6.91 1281754
2002-05-24 6.91 6.95 6.77 6.78 462175
2002-05-28 6.77 6.88 6.74 6.79 977006
2002-05-29 6.77 6.79 6.74 6.78 578608
2002-05-30 6.81 6.81 6.54 6.60 1554607
2002-05-31 6.62 6.82 6.57 6.71 906136
2002-06-03 6.68 6.70 6.44 6.45 690990
2002-06-04 6.45 6.52 6.29 6.32 1241770
2002-06-05 6.34 6.61 6.30 6.59 876268
2002-06-06 6.60 6.62 6.49 6.49 765910
2002-06-07 6.54 6.58 6.41 6.52 677322
2002-06-10 6.51 6.56 6.48 6.52 354861
2002-06-11 6.50 6.70 6.50 6.66 1125834
2002-06-12 6.68 6.75 6.63 6.71 969413
2002-06-13 6.69 6.74 6.65 6.67 535070
2002-06-14 6.68 6.68 6.50 6.62 430798
2002-06-17 6.67 6.81 6.66 6.81 913219
2002-06-18 6.78 6.81 6.67 6.72 756297
2002-06-19 6.76 6.82 6.59 6.60 535070
2002-06-20 6.60 6.69 6.58 6.63 848930
2002-06-21 6.73 6.73 6.49 6.60 921825
2002-06-24 6.53 6.74 6.53 6.65 959288
2002-06-25 6.67 6.76 6.54 6.60 1382492
2002-06-26 6.53 6.63 6.33 6.41 951188
2002-06-27 6.41 6.48 6.31 6.41 644922
2002-06-28 6.44 6.56 6.04 6.17 2121582
2002-07-01 6.22 6.23 6.09 6.11 1719640
2002-07-02 6.09 6.09 5.86 5.91 2316984
2002-07-03 5.85 5.93 5.56 5.80 1893780
2002-07-05 5.80 6.09 5.77 6.07 360424
2002-07-08 6.08 6.11 5.98 5.98 639864
2002-07-09 5.98 5.98 5.82 5.88 600883
2002-07-10 5.91 5.94 5.68 5.76 757309
2002-07-11 5.68 5.80 5.51 5.73 3328927
2002-07-12 5.73 5.75 5.61 5.63 818059
2002-07-15 5.63 5.69 5.42 5.53 698584
2002-07-16 5.50 5.72 5.43 5.68 1335411
2002-07-17 5.57 5.69 5.46 5.60 1125333
2002-07-18 5.51 5.53 5.40 5.49 1227084
2002-07-19 5.50 5.68 5.48 5.48 2972543
2002-07-22 5.53 5.60 5.24 5.53 2266359
2002-07-23 5.57 5.57 5.09 5.30 3366385
2002-07-24 5.09 5.84 5.06 5.84 2852577
2002-07-25 5.85 6.02 5.64 5.96 1309597
2002-07-26 5.98 6.12 5.93 6.12 1640670
2002-07-29 6.09 6.52 6.09 6.51 2347354
2002-07-30 6.51 6.52 6.17 6.35 1333386
2002-07-31 6.30 6.56 6.30 6.38 1193671
2002-08-01 6.38 6.59 6.17 6.25 1700402
2002-08-02 6.20 6.42 6.07 6.07 845386
2002-08-05 6.07 6.12 5.95 5.96 858549
2002-08-06 5.97 6.35 5.97 6.22 1298966
2002-08-07 6.25 6.63 6.25 6.57 3040886
2002-08-08 6.53 6.74 6.50 6.74 913219
2002-08-09 6.64 6.79 6.55 6.78 1107614
2002-08-12 6.71 6.76 6.61 6.61 1269604
2002-08-13 6.60 6.82 6.60 6.69 1210383
2002-08-14 6.69 6.81 6.63 6.71 870699
2002-08-15 6.75 6.77 6.69 6.73 1407299
2002-08-16 6.73 6.78 6.68 6.75 635308
2002-08-19 6.76 6.99 6.71 6.97 1570306
2002-08-20 7.00 7.08 6.87 7.03 2303822
2002-08-21 7.05 7.14 7.01 7.10 1066608
2002-08-22 7.05 7.12 6.99 7.08 1276691
2002-08-23 7.05 7.11 7.02 7.03 798822
2002-08-26 7.02 7.16 6.91 7.12 1964143
2002-08-27 7.15 7.15 6.87 6.93 1878086
2002-08-28 6.94 6.94 6.68 6.79 897530
2002-08-29 6.78 6.93 6.65 6.83 607970
2002-08-30 6.83 7.08 6.80 6.84 584683
2002-09-03 6.84 6.86 6.62 6.66 717822
2002-09-04 6.62 6.96 6.59 6.85 1078758
2002-09-05 6.85 7.01 6.77 6.80 1396667
2002-09-06 6.90 7.09 6.89 6.94 980044
2002-09-09 6.93 7.00 6.69 6.96 1849741
2002-09-10 6.96 6.99 6.87 6.94 1529295
2002-09-11 6.91 7.03 6.84 6.88 307774
2002-09-12 6.88 7.00 6.81 6.82 921825
2002-09-13 6.85 6.89 6.76 6.85 829698
2002-09-16 6.84 7.04 6.82 6.90 1134445
2002-09-17 6.98 7.09 6.94 6.94 1422486
2002-09-18 6.94 7.05 6.82 6.91 882343
2002-09-19 6.90 7.04 6.84 6.86 1186584
2002-09-20 7.05 7.06 6.86 6.92 1944405
2002-09-23 6.90 6.91 6.78 6.81 908668
2002-09-24 6.82 6.89 6.62 6.70 1367811
2002-09-25 6.74 6.95 6.71 6.87 1030669
2002-09-26 6.89 6.91 6.52 6.73 1477156
2002-09-27 6.74 6.90 6.73 6.83 1018013
2002-09-30 6.83 6.92 6.71 6.87 892468
2002-10-01 6.88 7.01 6.78 6.97 1956043
2002-10-02 6.97 7.38 6.80 6.81 4355046
2002-10-03 6.78 6.91 6.46 6.52 3704545
2002-10-04 6.53 6.54 6.12 6.21 4064985
2002-10-07 6.25 6.25 5.88 5.99 2072476
2002-10-08 5.99 6.26 5.99 6.19 3382585
2002-10-09 6.17 6.26 5.88 5.90 1415905
2002-10-10 5.88 6.27 5.87 6.15 1059520
2002-10-11 6.14 6.39 6.14 6.29 1656358
2002-10-14 6.32 6.33 6.16 6.18 1271629
2002-10-15 6.21 6.59 6.21 6.57 1592070
2002-10-16 6.41 6.50 6.32 6.37 761359
2002-10-17 6.38 6.60 6.38 6.59 1194183
2002-10-18 6.55 6.75 6.51 6.63 1207846
2002-10-21 6.63 6.75 6.62 6.71 812485
2002-10-22 6.73 6.77 6.55 6.60 527983
2002-10-23 6.62 6.84 6.60 6.60 1581945
2002-10-24 6.61 6.73 6.61 6.62 4425409
2002-10-25 6.62 6.82 6.62 6.78 808435
2002-10-28 6.78 7.03 6.78 6.89 1073695
2002-10-29 6.89 6.98 6.86 6.95 1237209
2002-10-30 6.95 7.21 6.95 7.19 1182534
2002-10-31 7.22 7.38 7.19 7.23 1431599
2002-11-01 7.21 7.33 7.21 7.33 1117233
2002-11-04 7.33 7.41 7.29 7.37 946125
2002-11-05 7.38 7.38 7.17 7.25 817047
2002-11-06 7.28 7.41 7.20 7.35 1251379
2002-11-07 7.33 7.35 7.28 7.28 2510362
2002-11-08 7.28 7.34 7.17 7.21 872724
2002-11-11 7.19 7.27 7.15 7.27 557852
2002-11-12 7.29 7.30 7.14 7.19 602908
2002-11-13 7.20 7.27 7.15 7.25 442938
2002-11-14 7.25 7.26 6.99 7.15 890443
2002-11-15 7.13 7.31 7.12 7.24 772497
2002-11-18 7.27 7.34 7.18 7.18 1138996
2002-11-19 7.28 7.28 6.93 6.96 1056483
2002-11-20 6.96 7.05 6.82 7.02 1904411
2002-11-21 7.10 7.48 7.09 7.42 1084833
2002-11-22 7.39 7.42 7.26 7.42 675297
2002-11-25 7.41 7.47 7.26 7.35 755785
2002-11-26 7.36 7.36 7.18 7.23 1177983
2002-11-27 7.24 7.51 7.24 7.45 883355
2002-11-29 7.45 7.50 7.37 7.37 297654
2002-12-02 7.39 7.56 7.38 7.50 862093
2002-12-03 7.50 7.50 7.43 7.43 1072683
2002-12-04 7.46 7.62 7.46 7.62 1330349
2002-12-05 7.64 7.72 7.53 7.53 1607769
2002-12-06 7.43 7.62 7.43 7.45 988650
2002-12-09 7.41 7.61 7.38 7.46 1604220
2002-12-10 7.44 7.44 7.24 7.31 1351611
2002-12-11 7.31 7.31 7.24 7.29 456607
2002-12-12 7.30 7.42 7.23 7.26 1068633
2002-12-13 7.31 7.31 7.23 7.26 600377
2002-12-16 7.21 7.25 7.10 7.10 2356978
2002-12-17 7.11 7.36 7.09 7.26 1841641
2002-12-18 7.27 7.40 7.21 7.31 1002825
2002-12-19 7.31 7.35 7.18 7.21 994725
2002-12-20 7.22 7.51 7.18 7.51 2895091
2002-12-23 7.49 7.65 7.48 7.49 1692808
2002-12-24 7.49 7.55 7.44 7.46 593795
2002-12-26 7.47 7.63 7.47 7.53 742623
2002-12-27 7.53 7.53 7.45 7.45 629739
2002-12-30 7.45 7.60 7.42 7.55 895505
2002-12-31 7.55 7.81 7.55 7.63 1892767
2003-01-02 7.63 7.90 7.63 7.68 1533856
2003-01-03 7.69 7.74 7.64 7.64 1124320
2003-01-06 7.64 7.74 7.50 7.51 2260289
2003-01-07 7.50 7.50 7.27 7.35 1951492
2003-01-08 7.36 7.50 7.25 7.33 1534869
2003-01-09 7.36 7.58 7.36 7.58 1488800
2003-01-10 7.55 7.55 7.37 7.43 1443242
2003-01-13 7.48 7.48 7.26 7.30 1283779
2003-01-14 7.30 7.31 7.18 7.27 2011230
2003-01-15 7.27 7.27 6.95 7.03 3620011
2003-01-16 7.04 7.31 7.04 7.29 1630044
2003-01-17 7.28 7.28 7.06 7.13 1462981
2003-01-21 7.15 7.20 7.04 7.08 1210383
2003-01-22 7.06 7.15 7.01 7.01 1042313
2003-01-23 7.03 7.15 6.95 7.13 1496394
2003-01-24 7.12 7.12 6.92 7.00 1783422
2003-01-27 6.99 7.09 6.82 6.89 991181
2003-01-28 6.94 6.97 6.77 6.84 1425524
2003-01-29 6.84 6.85 6.72 6.79 1096983
2003-01-30 6.80 6.89 6.78 6.78 985613
2003-01-31 6.78 6.88 6.78 6.86 480400
2003-02-03 6.82 7.00 6.82 6.87 796797
2003-02-04 6.84 6.85 6.67 6.81 2233964
2003-02-05 6.83 6.87 6.73 6.77 1480700
2003-02-06 6.77 6.82 6.70 6.72 1571319
2003-02-07 6.74 6.77 6.63 6.65 1303522
2003-02-10 6.66 6.83 6.66 6.80 1233159
2003-02-11 6.79 6.79 6.63 6.63 1475637
2003-02-12 6.64 6.71 6.58 6.69 1121784
2003-02-13 6.71 6.81 6.66 6.72 1591569
2003-02-14 6.72 6.72 6.62 6.70 853486
2003-02-18 6.69 6.83 6.67 6.83 1273147
2003-02-19 6.82 6.82 6.72 6.75 1083820
2003-02-20 6.73 6.74 6.07 6.44 13310163
2003-02-21 6.44 6.64 6.39 6.62 2730064
2003-02-24 6.62 6.62 6.48 6.51 1921117
2003-02-25 6.46 6.50 6.34 6.50 1510062
2003-02-26 6.50 6.55 6.43 6.43 705672
2003-02-27 6.43 6.47 6.34 6.46 2019330
2003-02-28 6.47 6.57 6.44 6.57 526970
2003-03-03 6.60 6.66 6.42 6.43 1927192
2003-03-04 6.43 6.47 6.35 6.39 1228608
2003-03-05 6.40 6.51 6.40 6.48 924863
2003-03-06 6.46 6.55 6.42 6.51 1706983
2003-03-07 6.50 6.62 6.50 6.53 1065595
2003-03-10 6.53 6.57 6.41 6.49 1214433
2003-03-11 6.51 6.54 6.50 6.52 1334905
2003-03-12 6.51 6.53 6.42 6.48 1315166
2003-03-13 6.50 6.70 6.48 6.70 946125
2003-03-14 6.72 6.82 6.65 6.74 1315166
2003-03-17 6.74 6.83 6.64 6.82 1835566
2003-03-18 6.82 6.96 6.82 6.94 1045350
2003-03-19 6.95 6.95 6.86 6.89 938025
2003-03-20 6.89 6.89 6.77 6.85 1057495
2003-03-21 6.83 7.06 6.83 7.05 1240758
2003-03-24 7.02 7.02 6.81 6.84 628220
2003-03-25 6.84 6.85 6.75 6.85 1278716
2003-03-26 6.84 6.86 6.72 6.79 917775
2003-03-27 6.79 6.93 6.77 6.92 1264035
2003-03-28 6.92 7.01 6.92 6.96 682890
2003-03-31 6.90 6.91 6.82 6.82 634295
2003-04-01 6.82 6.89 6.78 6.89 834259
2003-04-02 6.98 6.98 6.82 6.89 1717615
2003-04-03 6.89 6.89 6.79 6.84 1322249
2003-04-04 6.86 6.91 6.84 6.87 747184
2003-04-07 6.91 7.14 6.91 6.96 1102045
2003-04-08 6.97 7.14 6.96 7.07 1589544
2003-04-09 7.07 7.11 7.04 7.05 1012950
2003-04-10 7.05 7.08 7.03 7.05 583164
2003-04-11 7.07 7.11 6.99 7.04 345748
2003-04-14 7.03 7.19 7.03 7.18 490525
2003-04-15 7.21 7.32 7.20 7.32 1008394
2003-04-16 7.32 7.35 7.12 7.16 1276185
2003-04-17 7.16 7.26 7.12 7.24 470782
2003-04-21 7.25 7.29 7.15 7.16 708709
2003-04-22 7.15 7.29 7.07 7.27 954225
2003-04-23 7.26 7.30 6.57 6.68 8891830
2003-04-24 6.68 6.68 6.37 6.38 6331851
2003-04-25 6.39 6.50 6.36 6.50 2321541
2003-04-28 6.50 6.59 6.44 6.51 3017599
2003-04-29 6.51 6.66 6.50 6.53 1518669
2003-04-30 6.53 6.67 6.45 6.65 2552882
2003-05-01 6.62 6.63 6.53 6.58 1288841
2003-05-02 6.59 6.68 6.54 6.56 1133934
2003-05-05 6.55 6.66 6.52 6.65 648465
2003-05-06 6.69 6.69 6.51 6.53 2580219
2003-05-07 6.53 6.56 6.45 6.52 1559670
2003-05-08 6.49 6.56 6.48 6.55 612020
2003-05-09 6.57 6.67 6.57 6.63 1326805
2003-05-12 6.64 6.64 6.59 6.62 1479181
2003-05-13 6.62 6.65 6.56 6.57 1092426
2003-05-14 6.55 6.56 6.51 6.52 1562206
2003-05-15 6.52 6.58 6.46 6.55 1375405
2003-05-16 6.55 6.58 6.44 6.44 1840122
2003-05-19 6.44 6.48 6.38 6.39 1396161
2003-05-20 6.40 6.41 6.28 6.34 972450
2003-05-21 6.35 6.36 6.29 6.32 982069
2003-05-22 6.33 6.38 6.32 6.37 837798
2003-05-23 6.37 6.74 6.37 6.69 3947535
2003-05-27 6.67 6.75 6.61 6.64 1685215
2003-05-28 6.64 6.68 6.58 6.58 1104576
2003-05-29 6.57 6.69 6.57 6.66 1330349
2003-05-30 6.64 6.73 6.64 6.73 994725
2003-06-02 6.73 6.78 6.63 6.63 791734
2003-06-03 6.63 6.64 6.42 6.49 1595107
2003-06-04 6.48 6.72 6.48 6.71 1575870
2003-06-05 6.69 6.69 6.55 6.57 1185571
2003-06-06 6.57 6.72 6.57 6.70 2564019
2003-06-09 6.69 6.69 6.60 6.60 1490319
2003-06-10 6.63 6.64 6.51 6.54 852980
2003-06-11 6.53 6.54 6.49 6.52 1737860
2003-06-12 6.54 6.68 6.54 6.67 1108120
2003-06-13 6.70 6.93 6.70 6.88 2412154
2003-06-16 6.91 7.10 6.91 7.08 1662433
2003-06-17 7.11 7.27 7.11 7.19 2788789
2003-06-18 7.19 7.32 7.18 7.27 4063461
2003-06-19 7.27 7.30 7.23 7.24 1536894
2003-06-20 7.23 7.24 7.07 7.12 930938
2003-06-23 7.12 7.12 6.97 7.02 680865
2003-06-24 7.03 7.08 6.98 7.07 671753
2003-06-25 7.08 7.09 6.99 7.02 2151952
2003-06-26 7.02 7.09 7.01 7.03 571014
2003-06-27 7.03 7.03 6.92 6.99 1055976
2003-06-30 6.99 7.08 6.92 6.92 988650
2003-07-01 6.92 6.92 6.70 6.88 2755377
2003-07-02 6.91 6.99 6.91 6.99 1010419
2003-07-03 6.90 6.92 6.89 6.90 572533
2003-07-07 6.91 6.98 6.91 6.94 2120569
2003-07-08 6.95 7.14 6.90 7.12 1014975
2003-07-09 7.13 7.17 7.03 7.12 990169
2003-07-10 7.14 7.15 7.01 7.04 1013963
2003-07-11 7.04 7.04 6.94 6.99 1797091
2003-07-14 6.99 7.05 6.95 7.02 644415
2003-07-15 7.03 7.03 6.90 6.91 1141021
2003-07-16 6.93 6.97 6.89 6.96 1731278
2003-07-17 6.94 7.00 6.86 6.88 1322755
2003-07-18 6.88 6.94 6.88 6.91 558864
2003-07-21 6.90 6.97 6.85 6.88 774522
2003-07-22 6.89 6.93 6.83 6.84 751234
2003-07-23 6.82 6.82 6.24 6.69 11883616
2003-07-24 6.68 6.69 6.60 6.65 2630338
2003-07-25 6.65 6.66 6.57 6.60 1515631
2003-07-28 6.59 6.70 6.59 6.64 1216959
2003-07-29 6.60 6.69 6.58 6.67 1291879
2003-07-30 6.67 6.67 6.62 6.67 1405780
2003-07-31 6.70 6.73 6.67 6.71 975994
2003-08-01 6.70 6.70 6.55 6.62 854499
2003-08-04 6.61 6.67 6.58 6.61 687447
2003-08-05 6.64 6.67 6.58 6.59 1056989
2003-08-06 6.60 6.64 6.53 6.60 735535
2003-08-07 6.59 6.59 6.49 6.52 1291372
2003-08-08 6.52 6.54 6.47 6.52 703140
2003-08-11 6.52 6.53 6.51 6.52 708709
2003-08-12 6.52 6.53 6.50 6.53 369537
2003-08-13 6.53 6.53 6.48 6.52 715285
2003-08-14 6.53 6.55 6.50 6.53 792235
2003-08-15 6.55 6.58 6.53 6.54 487994
2003-08-18 6.55 6.69 6.54 6.66 1005863
2003-08-19 6.68 6.78 6.67 6.74 817548
2003-08-20 6.74 6.78 6.72 6.74 521908
2003-08-21 6.74 6.81 6.70 6.79 1376417
2003-08-22 6.80 6.85 6.71 6.71 810972
2003-08-25 6.73 6.73 6.66 6.67 1509556
2003-08-26 6.67 6.68 6.64 6.67 2091207
2003-08-27 6.68 6.73 6.68 6.72 1556632
2003-08-28 6.74 6.91 6.70 6.91 2110444
2003-08-29 6.91 6.99 6.91 6.96 1093439
2003-09-02 6.95 7.05 6.90 7.05 2071969
2003-09-03 7.05 7.11 7.03 7.11 2151446
2003-09-04 7.11 7.17 7.10 7.14 891961
2003-09-05 7.14 7.16 7.07 7.11 1279222
2003-09-08 7.12 7.21 7.10 7.17 730473
2003-09-09 7.16 7.17 7.13 7.15 1287829
2003-09-10 7.14 7.16 7.10 7.12 2249658
2003-09-11 7.12 7.19 7.11 7.16 750723
2003-09-12 7.15 7.20 7.13 7.19 807423
2003-09-15 7.19 7.28 7.19 7.22 1620420
2003-09-16 7.23 7.23 7.14 7.22 1112676
2003-09-17 7.21 7.27 7.17 7.25 717822
2003-09-18 7.16 7.29 7.07 7.24 2479480
2003-09-19 7.22 7.26 7.17 7.20 1312129
2003-09-22 7.17 7.17 7.03 7.07 2025405
2003-09-23 7.07 7.10 6.95 7.00 1118245
2003-09-24 7.02 7.04 6.93 6.93 541652
2003-09-25 6.93 6.99 6.88 6.91 772998
2003-09-26 6.92 6.92 6.86 6.87 746673
2003-09-29 6.89 7.00 6.87 6.92 612527
2003-09-30 6.91 6.96 6.87 6.93 1180509
2003-10-01 6.95 7.13 6.93 7.12 1852272
2003-10-02 7.12 7.13 7.02 7.06 646947
2003-10-03 7.07 7.17 7.07 7.15 1527781
2003-10-06 7.15 7.19 7.13 7.16 828184
2003-10-07 7.16 7.21 7.10 7.14 635308
2003-10-08 7.16 7.19 7.12 7.16 714273
2003-10-09 7.20 7.22 7.09 7.14 774010
2003-10-10 7.14 7.14 6.98 6.98 1156209
2003-10-13 6.97 7.01 6.87 6.89 1409324
2003-10-14 6.89 6.89 6.80 6.82 2509855
2003-10-15 6.82 6.83 6.54 6.59 5649466
2003-10-16 6.59 6.66 6.58 6.64 2660713
2003-10-17 6.64 6.64 6.56 6.57 1451337
2003-10-20 6.58 6.62 6.55 6.57 999788
2003-10-21 6.57 6.58 6.47 6.51 1477156
2003-10-22 6.51 6.51 6.42 6.44 1096983
2003-10-23 6.40 6.81 6.30 6.78 5949652
2003-10-24 6.72 6.80 6.68 6.78 1814303
2003-10-27 6.79 6.87 6.70 6.74 1627006
2003-10-28 6.76 6.80 6.73 6.75 585695
2003-10-29 6.73 6.85 6.72 6.83 673778
2003-10-30 6.85 6.85 6.78 6.79 628727
2003-10-31 6.79 6.87 6.79 6.85 709722
2003-11-03 6.86 6.89 6.84 6.88 1637632
2003-11-04 6.89 6.91 6.86 6.86 1202283
2003-11-05 6.85 6.88 6.82 6.86 698584
2003-11-06 6.86 6.89 6.82 6.88 805398
2003-11-07 6.89 7.02 6.89 6.93 1159758
2003-11-10 6.94 6.96 6.91 6.92 600377
2003-11-11 6.92 6.93 6.86 6.89 849943
2003-11-12 6.89 6.90 6.84 6.85 520895
2003-11-13 6.85 6.89 6.84 6.85 797298
2003-11-14 6.87 6.95 6.85 6.89 512289
2003-11-17 6.86 6.86 6.78 6.84 591264
2003-11-18 6.81 6.85 6.81 6.81 690990
2003-11-19 6.82 6.85 6.81 6.83 497107
2003-11-20 6.83 6.86 6.81 6.84 1375405
2003-11-21 6.87 6.93 6.86 6.91 734523
2003-11-24 6.91 7.01 6.91 7.01 984094
2003-11-25 7.05 7.25 7.05 7.23 2633882
2003-11-26 7.25 7.30 7.25 7.30 1783928
2003-11-28 7.30 7.32 7.29 7.31 354349
2003-12-01 7.31 7.32 7.28 7.30 1329336
2003-12-02 7.27 7.36 7.24 7.28 1167858
2003-12-03 7.25 7.34 7.24 7.25 2548325
2003-12-04 7.25 7.27 7.21 7.24 1036238
2003-12-05 7.23 7.27 7.19 7.19 889936
2003-12-08 7.21 7.27 7.21 7.27 478375
2003-12-09 7.28 7.30 7.21 7.22 1280741
2003-12-10 7.23 7.24 7.13 7.16 1002825
2003-12-11 7.16 7.27 7.16 7.26 572027
2003-12-12 7.27 7.30 7.23 7.26 688965
2003-12-15 7.29 7.31 7.22 7.29 813498
2003-12-16 7.32 7.32 7.18 7.21 756798
2003-12-17 7.26 7.26 7.11 7.17 1060533
2003-12-18 7.16 7.18 7.03 7.18 1789497
2003-12-19 7.18 7.29 7.17 7.29 1658890
2003-12-22 7.29 7.32 7.25 7.32 700609
2003-12-23 7.33 7.45 7.32 7.45 825147
2003-12-24 7.46 7.51 7.42 7.48 595314
2003-12-26 7.47 7.50 7.45 7.48 268292
2003-12-29 7.46 7.52 7.46 7.49 621639
2003-12-30 7.49 7.52 7.45 7.51 613033
2003-12-31 7.50 7.51 7.41 7.46 819072
2004-01-02 7.46 7.49 7.36 7.41 473819
2004-01-05 7.45 7.52 7.45 7.49 1316680
2004-01-06 7.47 7.51 7.42 7.42 706178
2004-01-07 7.43 7.49 7.41 7.46 2000593
2004-01-08 7.48 7.50 7.42 7.46 578608
2004-01-09 7.47 7.47 7.29 7.29 474832
2004-01-12 7.31 7.40 7.29 7.40 545195
2004-01-13 7.41 7.46 7.36 7.45 656059
2004-01-14 7.46 7.52 7.46 7.52 997763
2004-01-15 7.52 7.52 7.35 7.38 806410
2004-01-16 7.40 7.40 7.33 7.34 604427
2004-01-20 7.36 7.37 7.19 7.36 1472094
2004-01-21 7.36 7.38 7.31 7.35 828685
2004-01-22 7.35 7.39 7.31 7.31 418648
2004-01-23 7.33 7.36 7.31 7.33 1915042
2004-01-26 7.32 7.44 7.29 7.44 842359
2004-01-27 7.45 7.45 7.35 7.41 626195
2004-01-28 7.42 7.46 7.36 7.37 929419
2004-01-29 7.39 7.40 7.33 7.34 717822
2004-01-30 7.34 7.35 7.33 7.35 640370
2004-02-02 7.34 7.40 7.29 7.40 518870
2004-02-03 7.37 7.40 7.32 7.39 529502
2004-02-04 7.39 7.45 7.37 7.39 863105
2004-02-05 7.43 7.55 7.43 7.51 1160259
2004-02-06 7.51 7.59 7.51 7.59 1136470
2004-02-09 7.61 7.94 7.59 7.89 4029036
2004-02-10 7.88 7.92 7.85 7.91 1777347
2004-02-11 7.85 7.91 7.79 7.90 1177983
2004-02-12 7.90 8.00 7.88 7.96 907149
2004-02-13 7.95 7.95 7.71 7.77 956756
2004-02-17 7.77 8.00 7.75 7.95 706178
2004-02-18 7.95 8.05 7.85 7.90 834259
2004-02-19 7.80 7.80 7.58 7.71 3031268
2004-02-20 7.71 7.71 7.53 7.59 1762160
2004-02-23 7.59 7.59 7.49 7.49 1795572
2004-02-24 7.50 7.51 7.39 7.49 1007381
2004-02-25 7.48 7.48 7.39 7.43 658590
2004-02-26 7.42 7.50 7.41 7.48 2275978
2004-02-27 7.46 7.53 7.44 7.44 2029455
2004-03-01 7.46 7.47 7.37 7.45 1085845
2004-03-02 7.47 7.54 7.44 7.54 1821897
2004-03-03 7.54 7.66 7.54 7.63 965363
2004-03-04 7.63 7.85 7.63 7.81 5018704
2004-03-05 7.78 7.85 7.74 7.78 1420461
2004-03-08 7.85 7.85 7.72 7.74 1940355
2004-03-09 7.74 7.80 7.72 7.75 2262816
2004-03-10 7.75 7.82 7.68 7.68 795273
2004-03-11 7.68 7.75 7.67 7.73 1822910
2004-03-12 7.72 7.74 7.69 7.72 1515631
2004-03-15 7.75 7.76 7.70 7.71 1343511
2004-03-16 7.71 7.73 7.65 7.69 515833
2004-03-17 7.71 7.77 7.71 7.74 688459
2004-03-18 7.75 7.77 7.64 7.72 1303016
2004-03-19 7.72 7.76 7.68 7.70 826660
2004-03-22 7.68 7.69 7.66 7.66 758823
2004-03-23 7.66 7.76 7.65 7.69 1468550
2004-03-24 7.70 7.70 7.61 7.61 1114696
2004-03-25 7.62 7.74 7.62 7.72 1101033
2004-03-26 7.73 7.78 7.69 7.75 1182534
2004-03-29 7.76 7.82 7.75 7.82 596833
2004-03-30 7.82 7.86 7.78 7.85 891455
2004-03-31 7.87 7.89 7.82 7.86 931444
2004-04-01 7.88 7.90 7.83 7.85 1269604
2004-04-02 7.90 7.90 7.87 7.87 702128
2004-04-05 7.90 7.90 7.86 7.88 771985
2004-04-06 7.88 7.88 7.79 7.82 1196709
2004-04-07 7.82 7.83 7.79 7.80 1361736
2004-04-08 7.82 7.85 7.79 7.80 670234
2004-04-12 7.79 7.83 7.79 7.82 1199746
2004-04-13 7.82 7.83 7.77 7.83 1753047
2004-04-14 7.81 7.81 7.67 7.70 1760641
2004-04-15 7.70 7.86 7.60 7.66 1484750
2004-04-16 7.66 7.68 7.63 7.66 1337942
2004-04-19 7.68 7.79 7.67 7.77 1284791
2004-04-20 7.77 7.77 7.63 7.63 699090
2004-04-21 7.64 7.66 7.57 7.64 892468
2004-04-22 7.75 8.07 7.74 7.98 2081082
2004-04-23 7.98 8.04 7.94 8.00 1421980
2004-04-26 8.02 8.15 8.00 8.03 1923648
2004-04-27 8.03 8.21 8.03 8.18 1376924
2004-04-28 8.17 8.21 8.09 8.11 1432105
2004-04-29 8.11 8.14 7.98 8.01 1462475
2004-04-30 8.03 8.06 7.90 7.95 944606
2004-05-03 7.95 8.09 7.95 8.07 1118245
2004-05-04 8.08 8.25 8.05 8.14 1716096
2004-05-05 8.15 8.17 8.10 8.11 1376924
2004-05-06 8.09 8.09 8.05 8.05 1372367
2004-05-07 8.05 8.13 8.02 8.02 1124821
2004-05-10 8.02 8.02 7.85 7.91 1099514
2004-05-11 7.91 8.00 7.91 7.96 1202283
2004-05-12 7.96 7.96 7.75 7.88 1492850
2004-05-13 7.85 7.95 7.83 7.88 1270616
2004-05-14 7.88 7.98 7.87 7.90 1200759
2004-05-17 7.89 7.96 7.85 7.91 1503987
2004-05-18 7.92 8.05 7.89 8.03 885886
2004-05-19 8.07 8.16 8.06 8.09 999281
2004-05-20 8.10 8.15 8.03 8.07 1026113
2004-05-21 8.06 8.10 8.01 8.10 638345
2004-05-24 8.11 8.19 8.10 8.14 644922
2004-05-25 8.13 8.30 8.09 8.30 1347561
2004-05-26 8.27 8.30 8.23 8.28 729460
2004-05-27 8.29 8.37 8.26 8.32 1655346
2004-05-28 8.36 8.40 8.36 8.40 1055976
2004-06-01 8.40 8.51 8.39 8.48 1032694
2004-06-02 8.51 8.69 8.51 8.60 2313947
2004-06-03 8.58 8.58 8.29 8.30 2496187
2004-06-04 8.30 8.42 8.30 8.35 1658890
2004-06-07 8.35 8.43 8.31 8.40 1518162
2004-06-08 8.39 8.41 8.34 8.37 879811
2004-06-09 8.36 8.39 8.32 8.33 1088376
2004-06-10 8.33 8.38 8.30 8.30 1269604
2004-06-14 8.30 8.40 8.24 8.38 1434130
2004-06-15 8.40 8.59 8.40 8.50 1681165
2004-06-16 8.51 8.55 8.48 8.51 544183
2004-06-17 8.51 8.59 8.46 8.54 861080
2004-06-18 8.54 8.65 8.52 8.61 1548532
2004-06-21 8.61 8.69 8.56 8.59 1102045
2004-06-22 8.59 8.68 8.57 8.64 1242783
2004-06-23 8.63 8.67 8.60 8.64 963844
2004-06-24 8.64 8.68 8.59 8.63 864118
2004-06-25 8.60 8.64 8.45 8.52 875812
2004-06-28 8.59 8.70 8.56 8.67 1274393
2004-06-29 8.67 8.76 8.67 8.74 781650
2004-06-30 8.77 8.79 8.68 8.79 660818
2004-07-01 8.79 8.83 8.70 8.71 700305
2004-07-02 8.71 8.77 8.59 8.76 734730
2004-07-06 8.71 8.88 8.68 8.85 1244693
2004-07-07 8.85 8.87 8.68 8.70 1441800
2004-07-08 8.68 8.73 8.49 8.49 958155
2004-07-09 8.47 8.56 8.36 8.55 1158968
2004-07-12 8.52 8.61 8.52 8.59 839362
2004-07-13 8.60 8.72 8.59 8.69 627405
2004-07-14 8.65 8.81 8.64 8.72 1475212
2004-07-15 8.72 8.73 8.64 8.66 1017562
2004-07-16 8.68 8.70 8.51 8.52 716850
2004-07-19 8.53 8.64 8.52 8.56 559912
2004-07-20 8.56 8.77 8.51 8.77 1027687
2004-07-21 8.77 8.87 8.65 8.65 854205
2004-07-22 8.64 8.65 8.30 8.34 2238637
2004-07-23 8.30 8.41 8.26 8.37 1194068
2004-07-26 8.41 8.64 8.40 8.63 1632480
2004-07-27 8.63 8.64 8.49 8.55 1387125
2004-07-28 8.52 8.53 8.20 8.45 2056043
2004-07-29 8.49 8.59 8.49 8.59 1388137
2004-07-30 8.59 8.68 8.55 8.55 1094512
2004-08-02 8.54 8.64 8.40 8.60 893025
2004-08-03 8.59 8.59 8.48 8.49 796493
2004-08-04 8.49 8.60 8.35 8.54 647318
2004-08-05 8.56 8.56 8.25 8.33 1207230
2004-08-06 8.31 8.32 8.14 8.18 941955
2004-08-09 8.19 8.22 8.09 8.18 592980
2004-08-10 8.22 8.31 8.19 8.31 744187
2004-08-11 8.33 8.38 8.28 8.30 2494118
2004-08-12 8.30 8.30 8.24 8.27 693893
2004-08-13 8.28 8.36 8.28 8.35 1440443
2004-08-16 8.37 8.55 8.36 8.55 1153905
2004-08-17 8.58 8.58 8.44 8.51 699968
2004-08-18 8.50 8.56 8.47 8.52 525818
2004-08-19 8.51 8.53 8.46 8.48 798862
2004-08-20 8.53 8.56 8.48 8.53 802230
2004-08-23 8.56 8.57 8.45 8.52 716505
2004-08-24 8.49 8.56 8.49 8.55 772537
2004-08-25 8.56 8.56 8.50 8.55 733718
2004-08-26 8.54 8.59 8.44 8.59 1832280
2004-08-27 8.60 8.80 8.60 8.77 861293
2004-08-30 8.74 8.74 8.62 8.66 505905
2004-08-31 8.62 8.71 8.56 8.70 566655
2004-09-01 8.71 8.89 8.67 8.77 857587
2004-09-02 8.77 8.95 8.76 8.93 508943
2004-09-03 8.89 8.95 8.86 8.91 490050
2004-09-07 8.91 8.91 8.79 8.81 1238618
2004-09-08 8.81 8.82 8.68 8.69 1004400
2004-09-09 8.70 8.89 8.70 8.84 1237605
2004-09-10 8.84 9.05 8.80 8.99 1423230
2004-09-13 9.00 9.12 9.00 9.07 708750
2004-09-14 9.07 9.07 8.88 8.90 575768
2004-09-15 8.90 9.19 8.87 8.94 633143
2004-09-16 8.99 9.10 8.99 9.05 442118
2004-09-17 9.12 9.22 9.02 9.19 1063125
2004-09-20 9.19 9.33 9.17 9.31 2083725
2004-09-21 9.33 9.40 9.28 9.37 1234237
2004-09-22 9.36 9.36 9.18 9.18 714143
2004-09-23 9.20 9.23 9.12 9.16 462368
2004-09-24 9.16 9.24 9.14 9.15 319268
2004-09-27 9.13 9.24 9.05 9.16 1042875
2004-09-28 9.17 9.20 9.10 9.17 344918
2004-09-29 9.19 9.23 9.17 9.20 711443
2004-09-30 9.13 9.42 9.11 9.39 797505
2004-10-01 9.41 9.48 9.31 9.34 1319287
2004-10-04 9.33 9.35 9.20 9.20 1346280
2004-10-05 9.20 9.24 9.17 9.18 706380
2004-10-06 9.21 9.25 9.16 9.21 756668
2004-10-07 9.22 9.22 9.10 9.11 557205
2004-10-08 9.11 9.14 9.02 9.02 577793
2004-10-11 9.02 9.02 8.81 8.86 1154918
2004-10-12 8.86 8.91 8.80 8.87 840375
2004-10-13 8.90 8.93 8.77 8.78 532575
2004-10-14 8.75 8.81 8.73 8.75 564630
2004-10-15 8.73 8.90 8.71 8.78 437400
2004-10-18 8.76 8.99 8.64 8.80 644962
2004-10-19 8.79 8.89 8.62 8.68 510968
2004-10-20 8.68 8.86 8.61 8.80 892012
2004-10-21 8.92 9.05 8.70 8.98 735743
2004-10-22 8.98 8.98 8.83 8.89 707737
2004-10-25 8.90 9.08 8.89 8.96 750930
2004-10-26 8.95 9.02 8.93 8.98 724950
2004-10-27 8.99 9.10 8.94 9.09 798518
2004-10-28 9.07 9.60 9.07 9.37 1300718
2004-10-29 9.37 9.44 9.29 9.34 862650
2004-11-01 9.21 9.52 9.19 9.47 844425
2004-11-02 9.51 9.63 9.51 9.51 1352355
2004-11-03 9.63 9.70 9.62 9.69 653393
2004-11-04 9.64 9.88 9.61 9.86 1061100
2004-11-05 9.86 10.03 9.81 9.97 1237275
2004-11-08 9.90 9.98 9.88 9.94 1167743
2004-11-09 10.00 10.07 9.88 9.94 1107330
2004-11-10 9.93 10.14 9.81 9.88 515018
2004-11-11 9.87 10.01 9.87 10.01 544380
2004-11-12 10.01 10.02 9.81 9.99 370230
2004-11-15 9.97 10.00 9.90 9.94 567668
2004-11-16 9.94 9.96 9.87 9.87 580162
2004-11-17 9.86 9.93 9.86 9.90 920693
2004-11-18 9.90 9.93 9.88 9.92 621675
2004-11-19 9.90 9.94 9.90 9.92 657112
2004-11-22 9.91 10.04 9.91 10.04 942637
2004-11-23 10.01 10.04 9.82 9.86 912593
2004-11-24 9.84 9.92 9.79 9.87 1490055
2004-11-26 9.87 10.05 9.87 10.04 429300
2004-11-29 10.06 10.09 9.94 10.05 1103625
2004-11-30 10.04 10.10 10.02 10.09 839362
2004-12-01 10.09 10.34 10.09 10.33 738112
2004-12-02 10.30 10.35 10.25 10.31 2763112
2004-12-03 10.36 10.36 10.23 10.33 339518
2004-12-06 10.30 10.30 10.15 10.23 483630
2004-12-07 10.21 10.37 10.20 10.20 685793
2004-12-08 10.20 10.52 10.20 10.50 1130280
2004-12-09 10.51 10.52 10.34 10.40 731025
2004-12-10 10.41 10.62 10.37 10.62 554168
2004-12-13 10.60 10.62 10.39 10.48 421868
2004-12-14 10.50 10.56 10.47 10.55 601425
2004-12-15 10.52 10.59 10.47 10.59 450218
2004-12-16 10.48 10.55 10.09 10.12 1582868
2004-12-17 10.07 10.08 9.89 9.94 1800893
2004-12-20 9.94 9.94 9.72 9.78 1954793
2004-12-21 9.84 9.95 9.80 9.85 1292962
2004-12-22 9.88 9.90 9.75 9.79 1988880
2004-12-23 9.80 10.02 9.80 9.99 1251450
2004-12-27 10.00 10.06 9.95 9.96 877155
2004-12-28 9.93 10.19 9.91 10.13 601425
2004-12-29 10.14 10.19 10.08 10.13 457650
2004-12-30 10.12 10.16 10.00 10.06 631118
2004-12-31 10.07 10.18 10.07 10.15 696255
2005-01-03 10.13 10.18 9.99 9.99 756668
2005-01-04 9.94 10.03 9.87 9.90 753968
2005-01-05 9.85 9.91 9.71 9.76 797168
2005-01-06 9.79 9.86 9.77 9.77 1031055
2005-01-07 9.78 9.78 9.56 9.56 1609875
2005-01-10 9.51 9.69 9.48 9.62 1611900
2005-01-11 9.61 9.67 9.55 9.57 1094843
2005-01-12 9.61 9.61 9.45 9.56 837337
2005-01-13 9.57 9.61 9.43 9.43 645975
2005-01-14 9.48 9.53 9.37 9.41 978405
2005-01-18 9.44 9.57 9.29 9.54 1024650
2005-01-19 9.54 9.55 9.34 9.37 867368
2005-01-20 9.35 9.41 9.24 9.29 481950
2005-01-21 9.29 9.39 9.22 9.30 740805
2005-01-24 9.30 9.31 9.19 9.24 681412
2005-01-25 9.04 9.36 9.04 9.27 609180
2005-01-26 9.30 9.33 9.11 9.26 568343
2005-01-27 9.26 9.33 9.15 9.27 826200
2005-01-28 9.27 9.35 9.22 9.27 1234568
2005-01-31 9.33 9.35 9.26 9.32 912930
2005-02-01 9.33 9.51 9.30 9.51 1356750
2005-02-02 9.48 9.67 9.47 9.63 1072568
2005-02-03 9.60 9.73 9.49 9.69 1146818
2005-02-04 9.66 9.77 9.59 9.76 698625
2005-02-07 9.79 9.90 9.75 9.87 1187662
2005-02-08 9.85 9.93 9.76 9.93 1010805
2005-02-09 9.85 9.85 9.62 9.62 959168
2005-02-10 9.59 9.60 9.45 9.58 878168
2005-02-11 9.57 9.69 9.43 9.68 2071905
2005-02-14 9.68 9.77 9.67 9.72 1504905
2005-02-15 9.70 9.83 9.67 9.81 857243
2005-02-16 9.80 9.93 9.78 9.89 1264268
2005-02-17 9.89 10.04 9.80 9.90 883230
2005-02-18 10.22 10.49 10.07 10.11 9958950
2005-02-22 10.11 10.11 9.71 9.76 2115780
2005-02-23 9.60 9.87 9.60 9.78 1515712
2005-02-24 10.21 10.22 9.95 10.02 2358780
2005-02-25 10.06 10.32 9.98 10.25 1905180
2005-02-28 10.22 10.25 10.06 10.10 1967618
2005-03-01 10.07 10.29 10.07 10.24 1576462
2005-03-02 10.22 10.35 10.22 10.33 1017562
2005-03-03 10.35 10.41 10.31 10.35 1539000
2005-03-04 10.36 10.44 10.36 10.41 758362
2005-03-07 10.44 10.45 10.36 10.38 992250
2005-03-08 10.38 10.44 10.33 10.37 1616280
2005-03-09 10.36 10.39 10.31 10.33 1446180
2005-03-10 10.34 10.40 10.34 10.37 1105980
2005-03-11 10.36 10.42 10.35 10.40 1206555
2005-03-14 10.39 10.41 10.35 10.37 803580
2005-03-15 10.38 10.46 10.30 10.30 543368
2005-03-16 10.27 10.32 10.23 10.28 575100
2005-03-17 10.30 10.37 10.22 10.37 598718
2005-03-18 10.44 10.44 10.25 10.31 1337843
2005-03-21 10.32 10.32 10.23 10.30 393518
2005-03-22 10.30 10.34 10.01 10.10 1080668
2005-03-23 10.07 10.15 10.07 10.12 1116787
2005-03-24 10.15 10.19 10.08 10.14 976050
2005-03-28 10.19 10.35 10.19 10.33 1189005
2005-03-29 10.32 10.36 10.15 10.17 559912
2005-03-30 10.22 10.36 10.21 10.36 690180
2005-03-31 10.36 10.36 10.23 10.30 779280
2005-04-01 10.30 10.36 10.16 10.33 809318
2005-04-04 10.33 10.36 10.19 10.31 531218
2005-04-05 10.31 10.36 10.25 10.29 680400
2005-04-06 10.29 10.39 10.29 10.33 838680
2005-04-07 10.33 10.40 10.31 10.37 529193
2005-04-08 10.37 10.37 10.28 10.32 641243
2005-04-11 10.31 10.36 10.25 10.31 461018
2005-04-12 10.27 10.31 10.15 10.28 747893
2005-04-13 10.25 10.27 10.04 10.07 698955
2005-04-14 10.07 10.07 9.88 9.90 725618
2005-04-15 9.90 9.99 9.75 9.79 716850
2005-04-18 9.81 10.04 9.74 10.01 953430
2005-04-19 10.01 10.02 9.93 9.96 729668
2005-04-20 9.97 9.98 9.79 9.79 987187
2005-04-21 9.94 10.28 9.94 10.19 1870755
2005-04-22 10.15 10.30 10.09 10.18 1159980
2005-04-25 10.19 10.32 10.19 10.30 1047593
2005-04-26 10.31 10.36 10.25 10.28 886268
2005-04-27 10.28 10.44 10.25 10.35 1127925
2005-04-28 10.34 10.38 10.26 10.29 1023968
2005-04-29 10.36 10.52 10.34 10.44 1712805
2005-05-02 10.46 10.64 10.39 10.64 2237625
2005-05-03 10.64 10.66 10.56 10.61 1143780
2005-05-04 10.60 10.68 10.59 10.68 1357418
2005-05-05 10.68 10.77 10.64 10.72 2256180
2005-05-06 10.78 10.79 10.66 10.72 785700
2005-05-09 10.71 10.79 10.70 10.79 609180
2005-05-10 10.74 10.74 10.65 10.71 588262
2005-05-11 10.71 10.80 10.62 10.77 924743
2005-05-12 10.76 10.84 10.74 10.76 1405680
2005-05-13 10.78 10.87 10.74 10.77 1852193
2005-05-16 10.80 10.92 10.74 10.91 865343
2005-05-17 10.93 10.93 10.77 10.91 447180
2005-05-18 10.93 11.02 10.87 10.92 1145468
2005-05-19 10.91 11.00 10.89 10.97 967950
2005-05-20 10.94 11.03 10.85 10.95 761730
2005-05-23 10.94 11.00 10.87 10.91 437730
2005-05-24 10.86 10.93 10.75 10.90 553837
2005-05-25 10.86 10.86 10.70 10.71 930143
2005-05-26 10.71 10.95 10.71 10.95 495780
2005-05-27 10.95 11.10 10.94 11.08 839362
2005-05-31 11.04 11.08 10.96 10.99 887280
2005-06-01 10.96 11.25 10.96 11.24 1440105
2005-06-02 11.24 11.25 11.10 11.22 513337
2005-06-03 11.19 11.25 11.13 11.18 352350
2005-06-06 11.19 11.33 11.13 11.28 682080
2005-06-07 11.32 11.36 11.15 11.16 874118
2005-06-08 11.18 11.21 11.07 11.10 593325
2005-06-09 11.08 11.16 10.99 11.10 664868
2005-06-10 11.11 11.11 11.02 11.07 322305
2005-06-13 11.04 11.15 11.01 11.08 695243
2005-06-14 11.13 11.13 11.01 11.08 353018
2005-06-15 11.13 11.13 10.95 11.10 497137
2005-06-16 11.10 11.10 11.01 11.10 691868
2005-06-17 11.11 11.14 11.04 11.04 1668600
2005-06-20 11.04 11.04 10.82 10.89 432668
2005-06-21 10.89 10.96 10.82 10.90 249075
2005-06-22 10.93 11.02 10.91 10.96 435030
2005-06-23 10.95 10.95 10.72 10.73 517387
2005-06-24 10.73 10.74 10.54 10.74 1149187
2005-06-27 10.73 10.85 10.65 10.81 427605
2005-06-28 10.86 11.08 10.83 11.08 581505
2005-06-29 11.10 11.10 11.02 11.09 400605
2005-06-30 11.12 11.17 11.02 11.05 564975
2005-07-01 11.03 11.09 10.97 11.01 358080
2005-07-05 10.98 11.11 10.84 11.10 742493
2005-07-06 11.10 11.11 11.00 11.07 398243
2005-07-07 11.02 11.13 10.93 11.10 780293
2005-07-08 11.09 11.28 11.07 11.28 976380
2005-07-11 11.27 11.30 11.17 11.26 1047255
2005-07-12 11.26 11.26 11.02 11.04 996968
2005-07-13 11.03 11.03 10.66 10.73 2794500
2005-07-14 10.74 10.76 10.62 10.64 721230
2005-07-15 10.61 10.76 10.60 10.72 989880
2005-07-18 10.69 10.80 10.64 10.72 746543
2005-07-19 10.78 10.86 10.74 10.76 1230518
2005-07-20 10.72 10.88 10.70 10.85 1007768
2005-07-21 10.84 10.89 10.72 10.73 1018230
2005-07-22 10.73 10.98 10.66 10.93 720900
2005-07-25 10.83 10.93 10.70 10.70 534600
2005-07-26 10.68 10.70 10.51 10.59 1318943
2005-07-27 10.55 10.57 10.36 10.53 2952105
2005-07-28 10.55 10.63 10.52 10.63 749918
2005-07-29 10.61 10.74 10.61 10.67 1148505
2005-08-01 10.67 10.79 10.66 10.73 1084043
2005-08-02 10.76 10.86 10.74 10.80 813368
2005-08-03 10.78 10.83 10.72 10.79 993930
2005-08-04 10.76 10.77 10.64 10.66 671955
2005-08-05 10.67 10.69 10.54 10.60 578468
2005-08-08 10.58 10.70 10.57 10.60 433005
2005-08-09 10.59 10.64 10.56 10.60 352350
2005-08-10 10.64 10.72 10.47 10.56 598043
2005-08-11 10.56 10.71 10.50 10.69 900443
2005-08-12 10.66 10.67 10.44 10.52 628080
2005-08-15 10.48 10.56 10.41 10.54 627405
2005-08-16 10.53 10.53 10.40 10.42 928118
2005-08-17 10.38 10.55 10.37 10.51 841718
2005-08-18 10.46 10.52 10.38 10.42 877155
2005-08-19 10.40 10.42 10.22 10.36 1542705
2005-08-22 10.36 10.43 10.33 10.39 819443
2005-08-23 10.38 10.43 10.30 10.39 699293
2005-08-24 10.40 10.47 10.30 10.33 651368
2005-08-25 10.37 10.46 10.33 10.36 391493
2005-08-26 10.36 10.38 10.14 10.34 901455
2005-08-29 10.34 10.36 10.22 10.28 1320300
2005-08-30 10.28 10.31 10.17 10.23 656430
2005-08-31 10.23 10.47 10.15 10.47 831593
2005-09-01 10.48 10.59 10.43 10.55 428287
2005-09-02 10.55 10.59 10.46 10.47 332430
2005-09-06 10.51 10.67 10.47 10.67 620662
2005-09-07 10.68 10.73 10.63 10.71 432337
2005-09-08 10.66 10.71 10.61 10.64 403305
2005-09-09 10.67 10.68 10.60 10.68 463380
2005-09-12 10.68 10.70 10.60 10.65 452243
2005-09-13 10.61 10.68 10.54 10.61 391493
2005-09-14 10.65 10.65 10.43 10.47 554505
2005-09-15 10.49 10.51 10.35 10.44 465405
2005-09-16 10.51 10.60 10.39 10.58 1016205
2005-09-19 10.54 10.55 10.14 10.24 904493
2005-09-20 10.24 10.24 10.01 10.09 661830
2005-09-21 10.07 10.07 9.94 9.95 738112
2005-09-22 9.96 10.01 9.88 9.92 1765800
2005-09-23 9.92 9.98 9.88 9.97 1874805
2005-09-26 10.01 10.16 10.01 10.07 4544768
2005-09-27 10.08 10.30 10.08 10.24 1071893
2005-09-28 10.22 10.26 10.06 10.15 553493
2005-09-29 10.15 10.34 10.13 10.34 627405
2005-09-30 10.35 10.44 10.31 10.39 646987
2005-10-03 10.37 10.46 10.33 10.37 799875
2005-10-04 10.39 10.40 10.11 10.11 634837
2005-10-05 10.07 10.08 9.84 9.84 1083030
2005-10-06 9.87 9.92 9.80 9.85 2807662
2005-10-07 9.94 10.03 9.89 10.01 735405
2005-10-10 10.01 10.04 9.90 9.93 2559930
2005-10-11 9.96 9.96 9.79 9.84 964568
2005-10-12 9.83 9.87 9.69 9.76 754643
2005-10-13 9.76 9.80 9.71 9.75 759705
2005-10-14 9.78 9.82 9.67 9.80 803580
2005-10-17 9.82 9.83 9.67 9.77 369218
2005-10-18 9.78 9.82 9.70 9.80 1174500
2005-10-19 9.81 10.07 9.77 10.07 861968
2005-10-20 10.04 10.10 9.81 9.87 884925
2005-10-21 9.88 9.99 9.59 9.85 915630
2005-10-24 9.83 10.03 9.83 9.97 683768
2005-10-25 9.93 10.00 9.77 9.99 1265280
2005-10-26 10.01 10.03 9.67 9.73 683437
2005-10-27 9.63 9.63 9.33 9.45 2200493
2005-10-28 9.39 9.69 9.37 9.69 1941293
2005-10-31 9.69 9.93 9.65 9.89 1314893
2005-11-01 9.85 9.96 9.85 9.91 2306805
2005-11-02 9.88 10.04 9.88 10.03 927780
2005-11-03 10.03 10.07 9.99 10.05 1229175
2005-11-04 10.05 10.12 10.04 10.12 902468
2005-11-07 10.12 10.18 10.01 10.08 500175
2005-11-08 10.05 10.07 9.93 9.98 605805
2005-11-09 9.98 10.08 9.94 9.99 409718
2005-11-10 9.97 10.11 9.87 10.11 809655
2005-11-11 10.08 10.21 10.04 10.21 531893
2005-11-14 10.20 10.20 10.08 10.12 353693
2005-11-15 10.13 10.15 10.03 10.06 466762
2005-11-16 10.06 10.08 9.94 10.04 438412
2005-11-17 10.07 10.23 10.04 10.23 396218
2005-11-18 10.29 10.30 10.17 10.28 636180
2005-11-21 10.25 10.51 10.21 10.51 1041518
2005-11-22 10.51 10.57 10.44 10.56 689843
2005-11-23 10.56 10.57 10.44 10.44 408705
2005-11-25 10.44 10.47 10.40 10.45 137355
2005-11-28 10.44 10.44 10.33 10.37 623700
2005-11-29 10.41 10.51 10.37 10.39 677018
2005-11-30 10.37 10.41 10.30 10.32 686475
2005-12-01 10.36 10.42 10.29 10.39 812025
2005-12-02 10.36 10.37 10.26 10.37 537968
2005-12-05 10.34 10.35 10.23 10.31 391493
2005-12-06 10.34 10.34 10.23 10.24 801900
2005-12-07 10.25 10.26 10.14 10.20 955455
2005-12-08 10.17 10.23 10.13 10.18 886268
2005-12-09 10.21 10.26 10.15 10.21 742162
2005-12-12 10.22 10.22 10.09 10.13 2047943
2005-12-13 10.13 10.16 10.07 10.12 683768
2005-12-14 10.13 10.22 10.12 10.19 798862
2005-12-15 10.20 10.21 10.06 10.10 673643
2005-12-16 10.13 10.14 10.04 10.04 1346625
2005-12-19 10.06 10.06 9.95 9.96 649680
2005-12-20 9.96 10.23 9.96 10.17 822480
2005-12-21 10.18 10.23 10.15 10.19 619980
2005-12-22 10.19 10.22 10.15 10.18 606818
2005-12-23 10.20 10.29 10.18 10.24 355387
2005-12-27 10.28 10.31 10.20 10.23 888293
2005-12-28 10.25 10.26 10.19 10.23 226118
2005-12-29 10.23 10.23 10.11 10.18 560580
2005-12-30 10.18 10.28 10.16 10.21 777930
2006-01-03 10.25 10.37 10.13 10.33 761055
2006-01-04 10.34 10.36 10.29 10.32 437055
2006-01-05 10.32 10.36 10.28 10.33 518055
2006-01-06 10.36 10.39 10.29 10.37 688155
2006-01-09 10.39 10.44 10.36 10.41 736418
2006-01-10 10.40 10.45 10.38 10.45 400268
2006-01-11 10.45 10.46 10.29 10.37 382043
2006-01-12 10.41 10.46 10.36 10.39 974025
2006-01-13 10.39 10.42 10.35 10.38 444487
2006-01-17 10.31 10.37 10.30 10.34 613905
2006-01-18 10.30 10.37 10.25 10.28 706725
2006-01-19 10.29 10.29 10.19 10.22 1004730
2006-01-20 10.28 10.29 10.23 10.25 776587
2006-01-23 10.23 10.27 10.10 10.17 732705
2006-01-24 10.20 10.29 10.19 10.28 743843
2006-01-25 10.29 10.35 10.25 10.30 481950
2006-01-26 10.33 10.40 10.27 10.39 1039493
2006-01-27 10.37 10.46 10.37 10.41 474180
2006-01-30 10.40 10.41 10.31 10.35 615930
2006-01-31 10.32 10.37 10.28 10.35 1199812
2006-02-01 10.32 10.37 10.29 10.31 784005
2006-02-02 10.30 10.34 10.19 10.19 905505
2006-02-03 10.16 10.23 10.16 10.17 1038143
2006-02-06 10.14 10.28 10.14 10.23 1000005
2006-02-07 10.20 10.29 10.07 10.07 1438418
2006-02-08 10.08 10.31 10.04 10.29 1420193
2006-02-09 10.30 10.44 10.30 10.39 1341562
2006-02-10 10.40 10.61 10.35 10.55 2442150
2006-02-13 10.55 10.58 10.48 10.56 1664550
2006-02-14 10.37 10.37 10.00 10.30 5448593
2006-02-15 10.45 10.57 10.42 10.53 2608868
2006-02-16 10.55 10.74 10.54 10.74 3248430
2006-02-17 10.61 10.90 10.61 10.90 1944000
2006-02-21 10.90 10.93 10.76 10.79 2000018
2006-02-22 10.81 10.98 10.75 10.95 1376318
2006-02-23 10.95 10.99 10.94 10.94 3370268
2006-02-24 10.90 10.99 10.81 10.98 1485337
2006-02-27 10.97 11.01 10.96 10.98 654075
2006-02-28 10.96 10.96 10.79 10.86 697943
2006-03-01 10.86 10.89 10.81 10.86 1059743
2006-03-02 10.85 10.89 10.80 10.89 841043
2006-03-03 10.86 10.89 10.82 10.84 965243
2006-03-06 10.56 11.03 10.56 10.98 2122200
2006-03-07 10.93 11.04 10.87 10.99 1069200
2006-03-08 10.96 11.11 10.95 11.08 1957830
2006-03-09 11.08 11.14 11.06 11.12 3903518
2006-03-10 11.12 11.25 11.05 11.20 1555530
2006-03-13 11.23 11.24 11.13 11.19 1925775
2006-03-14 11.20 11.23 11.08 11.20 853868
2006-03-15 11.19 11.59 11.18 11.57 8837768
2006-03-16 11.57 11.79 11.57 11.65 2567700
2006-03-17 11.67 11.67 11.51 11.57 4168118
2006-03-20 11.58 11.58 11.50 11.52 1378680
2006-03-21 11.52 11.54 11.42 11.42 1589625
2006-03-22 11.42 11.47 11.39 11.46 2999693
2006-03-23 11.46 11.61 11.40 11.53 1422893
2006-03-24 11.53 11.58 11.45 11.57 597030
2006-03-27 11.57 11.60 11.53 11.55 1037468
2006-03-28 11.57 11.72 11.54 11.62 1232212
2006-03-29 11.63 11.80 11.63 11.71 1857255
2006-03-30 11.70 11.76 11.64 11.70 1045230
2006-03-31 11.70 11.85 11.70 11.80 1100587
2006-04-03 11.80 11.85 11.73 11.82 894368
2006-04-04 11.80 11.96 11.72 11.96 1731705
2006-04-05 11.97 12.04 11.90 11.96 742162
2006-04-06 11.96 11.99 11.82 11.91 3835680
2006-04-07 11.94 11.97 11.69 11.78 851843
2006-04-10 11.78 11.82 11.62 11.74 1150200
2006-04-11 11.73 11.78 11.51 11.58 872775
2006-04-12 11.59 11.66 11.53 11.61 873105
2006-04-13 11.60 11.63 11.49 11.53 1028700
2006-04-17 11.54 11.65 11.42 11.47 824505
2006-04-18 11.51 11.63 11.51 11.62 942293
2006-04-19 11.62 11.76 11.61 11.69 989212
2006-04-20 11.67 11.75 11.59 11.69 880530
2006-04-21 11.76 11.78 11.61 11.66 974693
2006-04-24 11.63 11.74 11.56 11.72 1805618
2006-04-25 11.64 11.66 11.50 11.51 2054018
2006-04-26 11.44 11.53 11.13 11.43 2773568
2006-04-27 11.36 11.57 11.27 11.48 1756005
2006-04-28 11.48 11.49 11.29 11.41 2371943
2006-05-01 11.45 11.49 11.39 11.48 2012850
2006-05-02 11.47 11.50 11.41 11.47 1079655
2006-05-03 11.44 11.44 11.19 11.40 1561943
2006-05-04 11.40 11.60 11.36 11.59 1059075
2006-05-05 11.66 11.81 11.66 11.75 1507268
2006-05-08 11.76 11.78 11.67 11.78 1432687
2006-05-09 11.78 11.88 11.76 11.88 1483312
2006-05-10 11.85 11.86 11.80 11.86 1430662
2006-05-11 11.85 11.85 11.64 11.77 1245375
2006-05-12 11.76 11.76 11.61 11.67 1449900
2006-05-15 11.61 11.85 11.44 11.85 2289593
2006-05-16 11.85 11.87 11.75 11.84 2020605
2006-05-17 11.76 11.85 11.73 11.84 1740818
2006-05-18 11.82 11.84 11.68 11.69 2087430
2006-05-19 11.70 11.70 11.52 11.54 2222093
2006-05-22 11.54 11.61 11.39 11.56 2557575
2006-05-23 11.62 11.64 11.37 11.40 916312
2006-05-24 11.37 11.38 10.92 11.24 2929493
2006-05-25 11.30 11.34 11.07 11.21 1719225
2006-05-26 11.25 11.50 11.24 11.50 1410068
2006-05-30 11.47 11.49 11.30 11.30 990225
2006-05-31 11.34 11.45 11.23 11.39 897075
2006-06-01 11.37 11.49 11.34 11.47 857918
2006-06-02 11.48 11.56 11.35 11.50 1040505
2006-06-05 11.47 11.49 11.23 11.29 1012500
2006-06-06 11.30 11.36 11.17 11.34 1368218
2006-06-07 11.34 11.42 11.24 11.32 1600762
2006-06-08 11.29 11.35 11.02 11.29 1846455
2006-06-09 11.29 11.32 11.06 11.19 1040850
2006-06-12 11.18 11.27 11.05 11.18 1162005
2006-06-13 11.16 11.27 10.95 11.11 1630455
2006-06-14 11.11 11.14 10.94 11.06 1290593
2006-06-15 11.05 11.11 11.00 11.05 2155943
2006-06-16 11.05 11.08 10.95 10.99 2985518
2006-06-19 10.97 11.00 10.79 10.94 1224780
2006-06-20 10.93 11.00 10.90 10.96 1027343
2006-06-21 10.96 11.05 10.87 10.89 1123193
2006-06-22 10.89 10.89 10.69 10.76 1950405
2006-06-23 10.73 10.76 10.59 10.73 855562
2006-06-26 10.75 10.78 10.71 10.76 910568
2006-06-27 10.74 10.74 10.46 10.49 1078980
2006-06-28 10.52 10.64 10.44 10.59 629775
2006-06-29 10.65 10.77 10.54 10.74 897405
2006-06-30 10.77 10.79 10.65 10.79 1856580
2006-07-03 10.81 10.81 10.71 10.76 414112
2006-07-05 10.70 10.73 10.55 10.66 618637
2006-07-06 10.64 10.72 10.54 10.63 643268
2006-07-07 10.60 10.60 10.29 10.29 1448887
2006-07-10 10.32 10.46 10.24 10.40 1125555
2006-07-11 10.37 10.54 10.29 10.54 1274055
2006-07-12 10.51 10.57 10.42 10.43 801900
2006-07-13 10.39 10.52 10.33 10.38 1081005
2006-07-14 10.38 10.40 10.28 10.37 1427280
2006-07-17 10.37 10.49 10.32 10.47 723255
2006-07-18 10.51 10.63 10.41 10.55 604462
2006-07-19 10.56 10.81 10.56 10.72 680400
2006-07-20 10.72 10.75 10.43 10.44 550800
2006-07-21 10.44 10.44 10.30 10.42 983137
2006-07-24 10.48 10.72 10.48 10.70 864330
2006-07-25 10.67 10.84 10.56 10.75 600068
2006-07-26 10.69 10.77 10.58 10.64 550455
2006-07-27 10.81 11.24 10.69 11.16 1932518
2006-07-28 11.17 11.30 11.06 11.08 1751955
2006-07-31 11.04 11.10 10.85 11.08 1098893
2006-08-01 11.04 11.07 10.91 11.02 709080
2006-08-02 11.03 11.10 10.98 11.01 1014525
2006-08-03 10.97 11.12 10.93 11.08 918668
2006-08-04 11.11 11.19 10.96 11.13 1037130
2006-08-07 11.08 11.11 10.87 11.03 782662
2006-08-08 11.04 11.19 10.92 10.96 1193393
2006-08-09 11.01 11.06 10.77 10.81 813705
2006-08-10 10.76 10.90 10.69 10.84 1789755
2006-08-11 10.83 10.83 10.67 10.76 1043543
2006-08-14 10.83 10.98 10.80 10.84 317243
2006-08-15 10.92 11.03 10.90 11.01 639218
2006-08-16 11.05 11.12 11.01 11.12 667237
2006-08-17 11.10 11.18 11.04 11.08 638543
2006-08-18 11.10 11.11 10.90 11.03 524475
2006-08-21 11.00 11.00 10.84 10.87 373268
2006-08-22 10.84 10.92 10.80 10.81 378675
2006-08-23 10.81 10.87 10.67 10.76 622005
2006-08-24 10.77 10.78 10.61 10.69 795143
2006-08-25 10.67 10.72 10.57 10.68 450562
2006-08-28 10.68 10.82 10.64 10.79 742830
2006-08-29 10.80 10.91 10.75 10.90 614243
2006-08-30 10.95 11.03 10.85 10.87 534600
2006-08-31 10.89 10.94 10.86 10.89 824175
2006-09-01 10.92 10.97 10.82 10.89 409718
2006-09-05 10.89 10.94 10.55 10.87 1127925
2006-09-06 10.87 10.87 10.66 10.68 696600
2006-09-07 10.65 10.74 10.55 10.58 811343
2006-09-08 10.58 10.62 10.49 10.50 1502880
2006-09-11 10.47 10.64 10.46 10.56 1290937
2006-09-12 10.59 10.81 10.56 10.69 1415130
2006-09-13 10.69 10.71 10.58 10.61 1762762
2006-09-14 10.58 10.68 10.57 10.65 965580
2006-09-15 10.68 10.83 10.68 10.73 1228162
2006-09-18 10.73 10.84 10.72 10.76 431325
2006-09-19 10.75 10.84 10.65 10.81 572062
2006-09-20 10.87 11.13 10.86 11.04 929475
2006-09-21 11.08 11.20 10.98 11.06 855893
2006-09-22 11.05 11.11 10.92 11.03 593325
2006-09-25 11.03 11.19 10.88 11.14 642593
2006-09-26 11.14 11.27 11.08 11.24 1016880
2006-09-27 11.16 11.40 11.16 11.36 467093
2006-09-28 11.39 11.56 11.35 11.51 739793
2006-09-29 11.49 11.55 11.22 11.23 765450
2006-10-02 11.20 11.32 11.11 11.22 1019243
2006-10-03 11.21 11.41 11.14 11.32 1146818
2006-10-04 11.29 11.54 11.27 11.50 1182255
2006-10-05 11.47 11.75 11.44 11.74 1412768
2006-10-06 11.71 11.90 11.68 11.82 1007768
2006-10-09 11.79 11.88 11.73 11.86 1065818
2006-10-10 11.86 11.95 11.75 11.87 1220393
2006-10-11 11.88 12.00 11.85 11.92 966593
2006-10-12 11.94 12.10 11.91 12.09 993930
2006-10-13 12.05 12.22 12.03 12.18 903480
2006-10-16 12.21 12.31 12.16 12.25 616268
2006-10-17 12.18 12.21 12.10 12.18 533587
2006-10-18 12.24 12.30 12.10 12.14 446512
2006-10-19 12.11 12.22 12.07 12.15 507262
2006-10-20 12.19 12.19 12.02 12.06 554168
2006-10-23 12.00 12.14 11.99 12.13 506250
2006-10-24 12.13 12.30 12.12 12.25 1525493
2006-10-25 12.25 12.29 12.15 12.28 1020600
2006-10-26 12.35 12.37 12.22 12.37 822150
2006-10-27 12.36 12.42 12.17 12.17 538305
2006-10-30 12.12 12.15 12.09 12.12 876825
2006-10-31 12.12 12.12 12.02 12.06 794812
2006-11-01 12.10 12.15 11.93 11.94 708750
2006-11-02 11.87 11.93 11.76 11.84 816743
2006-11-03 11.85 11.90 11.77 11.85 536625
2006-11-06 11.91 11.98 11.88 11.94 670275
2006-11-07 11.92 12.08 11.87 11.88 1409055
2006-11-08 11.78 11.96 11.78 11.89 1402643
2006-11-09 11.86 11.90 11.75 11.77 1016880
2006-11-10 11.79 11.99 11.73 11.98 543368
2006-11-13 11.98 12.09 11.92 11.96 480255
2006-11-14 11.96 12.15 11.90 12.11 792787
2006-11-15 12.13 12.25 12.13 12.19 518400
2006-11-16 12.24 12.29 12.13 12.21 490050
2006-11-17 12.20 12.26 12.10 12.22 525143
2006-11-20 12.21 12.26 12.16 12.18 397912
2006-11-21 12.19 12.25 12.10 12.11 327368
2006-11-22 12.11 12.15 11.98 11.98 521093
2006-11-24 11.91 12.03 11.90 11.94 298687
2006-11-27 11.90 11.92 11.66 11.66 1145468
2006-11-28 11.60 11.78 11.51 11.72 833618
2006-11-29 11.78 11.95 11.76 11.94 492405
2006-11-30 11.91 12.00 11.81 11.96 975037
2006-12-01 11.93 11.99 11.77 11.88 617280
2006-12-04 11.88 12.07 11.88 12.04 533918
2006-12-05 12.09 12.13 12.00 12.09 455625
2006-12-06 12.05 12.17 12.03 12.14 608512
2006-12-07 12.10 12.17 11.96 12.01 648000
2006-12-08 12.00 12.11 11.91 11.93 683437
2006-12-11 11.91 12.03 11.85 12.01 994943
2006-12-12 12.03 12.10 11.96 12.05 570368
2006-12-13 12.12 12.17 12.00 12.07 749918
2006-12-14 12.11 12.20 12.09 12.11 657112
2006-12-15 12.16 12.17 12.01 12.13 1653743
2006-12-18 12.16 12.25 12.11 12.13 810000
2006-12-19 12.10 12.21 12.10 12.18 559230
2006-12-20 12.18 12.34 12.18 12.25 479243
2006-12-21 12.25 12.31 12.14 12.20 618968
2006-12-22 12.20 12.26 12.15 12.16 403987
2006-12-26 12.15 12.36 12.15 12.30 490050
2006-12-27 12.36 12.44 12.33 12.41 587580
2006-12-28 12.40 12.42 12.29 12.34 322305
2006-12-29 12.33 12.35 12.28 12.31 599400
2007-01-03 12.36 12.44 12.23 12.41 693893
2007-01-04 12.41 12.48 12.23 12.42 1055693
2007-01-05 12.37 12.39 12.21 12.25 613575
2007-01-08 12.25 12.27 12.16 12.22 607500
2007-01-09 12.21 12.23 12.08 12.23 915630
2007-01-10 12.18 12.24 12.14 12.21 362805
2007-01-11 12.22 12.41 12.21 12.40 657443
2007-01-12 12.39 12.49 12.38 12.46 255480
2007-01-16 12.52 12.57 12.39 12.45 537637
2007-01-17 12.43 12.59 12.43 12.51 687818
2007-01-18 12.50 12.51 12.33 12.42 487012
2007-01-19 12.46 12.48 12.35 12.47 735743
2007-01-22 12.46 12.52 12.35 12.48 500175
2007-01-23 12.48 12.65 12.48 12.60 535943
2007-01-24 12.60 12.68 12.56 12.61 752955
2007-01-25 12.61 12.64 12.44 12.51 581175
2007-01-26 12.53 12.55 12.39 12.52 642593
2007-01-29 12.50 12.73 12.45 12.69 985493
2007-01-30 12.71 12.87 12.67 12.83 1452593
2007-01-31 12.85 13.09 12.84 12.91 1624718
2007-02-01 12.95 13.00 12.76 12.85 1088437
2007-02-02 12.86 12.98 12.84 12.90 757350
2007-02-05 12.89 12.92 12.78 12.86 647655
2007-02-06 12.89 12.99 12.89 12.97 479580
2007-02-07 12.99 12.99 12.94 12.99 674655
2007-02-08 12.99 12.99 12.89 12.91 711443
2007-02-09 12.81 12.90 12.73 12.75 552825
2007-02-12 12.75 12.78 12.67 12.70 418041
2007-02-13 13.33 14.10 13.17 13.53 4818251
2007-02-14 13.23 13.35 12.97 13.05 1976619
2007-02-15 13.05 13.13 13.01 13.08 1290255
2007-02-16 13.08 13.21 12.97 13.14 847793
2007-02-20 13.13 13.33 13.04 13.17 1023968
2007-02-21 13.17 13.29 13.14 13.26 893693
2007-02-22 13.29 13.35 13.15 13.23 933525
2007-02-23 13.23 13.29 13.14 13.26 679387
2007-02-26 13.32 13.34 13.13 13.20 482979
2007-02-27 13.04 13.20 12.81 12.87 874118
2007-02-28 12.86 13.16 12.74 13.10 1380037
2007-03-01 12.89 13.28 12.84 13.03 1440193
2007-03-02 12.98 13.00 12.74 12.78 914287
2007-03-05 12.74 12.89 12.66 12.66 1166400
2007-03-06 12.74 12.92 12.70 12.84 1157955
2007-03-07 12.80 12.83 12.73 12.76 687143
2007-03-08 12.83 12.97 12.79 12.83 681412
2007-03-09 12.93 12.98 12.74 12.78 952762
2007-03-12 12.83 12.93 12.75 12.88 370230
2007-03-13 12.81 12.87 12.72 12.79 1219718
2007-03-14 12.77 12.80 12.56 12.77 790200
2007-03-15 12.74 13.21 12.68 13.11 1039950
2007-03-16 13.11 13.16 12.88 12.95 1492200
2007-03-19 13.02 13.23 12.93 13.23 1044000
2007-03-20 13.20 13.32 13.11 13.19 852975
2007-03-21 13.21 13.44 13.14 13.39 627750
2007-03-22 13.45 13.45 13.08 13.37 732825
2007-03-23 13.40 13.45 13.34 13.44 702000
2007-03-26 13.42 13.57 13.27 13.57 901350
2007-03-27 13.53 13.57 13.43 13.44 538425
2007-03-28 13.40 13.44 13.22 13.27 1491300
2007-03-29 13.33 13.40 13.23 13.34 670275
2007-03-30 13.33 13.42 13.21 13.31 678375
2007-04-02 13.33 13.42 13.27 13.40 716850
2007-04-03 13.43 13.60 13.39 13.60 1120500
2007-04-04 13.60 13.69 13.56 13.68 992250
2007-04-05 13.68 13.75 13.67 13.73 708075
2007-04-09 13.73 13.79 13.69 13.75 757800
2007-04-10 13.72 13.82 13.69 13.80 876150
2007-04-11 13.80 13.80 13.51 13.56 998100
2007-04-12 13.56 13.69 13.42 13.69 743400
2007-04-13 13.72 13.83 13.65 13.81 1921275
2007-04-16 13.98 13.98 13.86 13.88 737325
2007-04-17 13.88 13.93 13.78 13.82 534600
2007-04-18 13.78 13.80 13.65 13.70 731925
2007-04-19 13.62 13.64 13.43 13.44 1221975
2007-04-20 13.58 13.58 13.37 13.47 1219950
2007-04-23 13.44 13.61 13.43 13.52 1169775
2007-04-24 14.27 14.33 13.60 13.71 2204325
2007-04-25 14.20 14.22 13.78 13.92 2213325
2007-04-26 13.96 14.20 13.87 14.14 2117700
2007-04-27 14.13 14.27 14.08 14.24 1098787
2007-04-30 14.27 14.30 13.85 13.85 1267425
2007-05-01 13.84 13.89 13.71 13.76 1327950
2007-05-02 13.73 13.96 13.73 13.89 1916100
2007-05-03 13.92 14.01 13.80 13.84 768150
2007-05-04 13.89 13.89 13.69 13.79 846450
2007-05-07 13.98 14.05 13.86 13.93 1050975
2007-05-08 13.93 13.93 13.73 13.82 814050
2007-05-09 13.43 14.01 13.43 13.94 1067625
2007-05-10 13.85 13.95 13.74 13.77 986625
2007-05-11 13.83 14.02 13.83 13.99 983250
2007-05-14 13.96 14.04 13.85 13.91 1257750
2007-05-15 13.91 14.04 13.80 13.82 957150
2007-05-16 13.88 14.02 13.87 13.98 1047375
2007-05-17 13.93 13.97 13.89 13.91 644625
2007-05-18 13.92 14.00 13.91 13.95 715725
2007-05-21 13.95 14.10 13.92 14.00 1053450
2007-05-22 13.96 14.12 13.89 14.05 852750
2007-05-23 14.09 14.13 13.87 13.89 501300
2007-05-24 13.91 14.01 13.53 13.55 666225
2007-05-25 13.61 13.77 13.53 13.68 585900
2007-05-29 13.71 13.80 13.60 13.69 590625
2007-05-30 13.65 13.71 13.56 13.60 958950
2007-05-31 13.61 13.73 13.56 13.70 849375
2007-06-01 13.78 13.91 13.74 13.90 1464975
2007-06-04 13.89 13.99 13.87 13.95 1037475
2007-06-05 13.88 13.88 13.60 13.72 817425
2007-06-06 13.64 13.70 13.51 13.53 516825
2007-06-07 13.38 13.41 13.22 13.25 1364625
2007-06-08 13.20 13.38 13.11 13.37 944550
2007-06-11 13.33 13.45 13.16 13.33 521325
2007-06-12 13.26 13.31 13.13 13.15 897525
2007-06-13 13.20 13.38 13.18 13.31 769725
2007-06-14 13.35 13.43 13.26 13.32 408150
2007-06-15 13.53 13.60 13.36 13.55 1101825
2007-06-18 13.56 13.56 13.20 13.48 420525
2007-06-19 13.47 13.61 13.19 13.58 515250
2007-06-20 13.64 13.69 13.51 13.61 1117125
2007-06-21 13.56 13.69 13.38 13.63 769050
2007-06-22 13.57 13.59 13.41 13.45 1920375
2007-06-25 13.42 13.48 13.16 13.20 971325
2007-06-26 13.28 13.50 13.26 13.47 1102275
2007-06-27 13.38 13.51 13.38 13.48 672075
2007-06-28 13.52 13.67 13.50 13.52 652050
2007-06-29 13.58 13.67 13.44 13.44 625725
2007-07-02 13.50 13.60 13.44 13.57 485550
2007-07-03 13.58 13.64 13.55 13.55 184500
2007-07-05 13.59 13.68 13.43 13.53 310725
2007-07-06 13.50 13.50 13.29 13.45 488925
2007-07-09 13.45 13.45 13.24 13.34 531225
2007-07-10 13.25 13.28 13.12 13.14 762750
2007-07-11 13.14 13.26 13.07 13.23 520200
2007-07-12 13.31 13.46 13.22 13.40 637425
2007-07-13 13.41 13.71 13.41 13.60 500625
2007-07-16 13.58 13.58 13.43 13.44 557550
2007-07-17 13.50 13.73 13.48 13.60 559350
2007-07-18 13.54 13.54 13.23 13.37 791550
2007-07-19 13.44 13.72 13.44 13.64 1134450
2007-07-20 13.61 13.63 13.33 13.48 993825
2007-07-23 13.46 14.54 13.46 14.09 2206575
2007-07-24 14.23 14.31 13.58 13.98 1451700
2007-07-25 14.10 14.39 14.06 14.35 2162475
2007-07-26 14.22 14.81 13.84 14.08 2367225
2007-07-27 14.16 14.40 13.92 13.94 1586700
2007-07-30 13.94 13.96 13.40 13.74 1358550
2007-07-31 13.85 14.15 13.77 13.78 1858500
2007-08-01 13.74 14.03 13.54 13.78 1388250
2007-08-02 13.88 13.96 13.51 13.85 1630575
2007-08-03 13.84 13.96 13.43 13.53 1584225
2007-08-06 13.58 13.88 13.44 13.84 1343025
2007-08-07 13.73 14.06 13.51 13.91 1433475
2007-08-08 14.04 14.35 13.73 14.17 1998225
2007-08-09 13.90 14.50 13.66 13.73 2927475
2007-08-10 13.56 14.33 13.36 13.76 1891350
2007-08-13 13.96 14.20 13.71 14.04 2371050
2007-08-14 14.12 14.18 13.56 13.62 1846800
2007-08-15 13.58 13.78 13.13 13.16 900900
2007-08-16 13.14 13.69 13.02 13.61 1413000
2007-08-17 14.24 14.41 13.19 13.36 1997325
2007-08-20 13.40 13.53 13.13 13.33 1099575
2007-08-21 13.23 13.38 13.11 13.30 794475
2007-08-22 13.43 13.66 13.37 13.53 1894950
2007-08-23 13.57 13.70 13.29 13.35 1278450
2007-08-24 13.32 13.44 13.17 13.44 859500
2007-08-27 13.37 13.37 13.19 13.28 667350
2007-08-28 13.19 13.28 13.04 13.04 660825
2007-08-29 13.09 13.34 13.09 13.31 636300
2007-08-30 13.13 13.36 13.10 13.20 539550
2007-08-31 13.37 13.56 13.27 13.52 915525
2007-09-04 13.47 13.61 13.42 13.55 872550
2007-09-05 13.46 13.59 13.37 13.55 980100
2007-09-06 13.57 13.60 13.32 13.39 661050
2007-09-07 13.16 13.37 13.06 13.11 606375
2007-09-10 13.17 13.24 12.91 13.10 769725
2007-09-11 13.17 13.28 13.09 13.22 896175
2007-09-12 13.15 13.32 13.08 13.13 1073700
2007-09-13 13.16 13.32 13.10 13.21 493200
2007-09-14 13.08 13.28 13.02 13.27 477225
2007-09-17 13.21 13.35 13.13 13.29 985725
2007-09-18 13.32 13.49 13.22 13.49 925650
2007-09-19 13.60 14.13 13.60 14.09 1302075
2007-09-20 14.05 14.11 13.94 13.98 557775
2007-09-21 14.11 14.19 13.95 14.11 1158750
2007-09-24 14.09 14.12 13.81 13.92 854550
2007-09-25 13.82 13.95 13.72 13.81 662400
2007-09-26 13.88 14.10 13.84 14.03 498375
2007-09-27 14.07 14.17 13.94 14.13 380925
2007-09-28 14.14 14.39 13.99 14.12 672975
2007-10-01 14.09 14.59 14.02 14.52 881775
2007-10-02 14.56 14.58 14.43 14.53 508050
2007-10-03 14.43 14.64 14.41 14.62 704925
2007-10-04 14.66 14.71 14.50 14.71 492750
2007-10-05 14.75 14.80 14.53 14.64 855450
2007-10-08 14.65 14.71 14.43 14.53 643050
2007-10-09 14.59 14.67 14.47 14.57 782775
2007-10-10 14.60 14.72 14.44 14.44 602775
2007-10-11 14.57 14.71 14.44 14.51 1323000
2007-10-12 14.56 14.86 14.49 14.85 557100
2007-10-15 14.82 14.92 14.65 14.78 848700
2007-10-16 14.76 14.92 14.72 14.88 1401750
2007-10-17 15.01 15.08 14.32 14.53 1231425
2007-10-18 14.50 14.63 14.37 14.44 605250
2007-10-19 14.40 14.47 13.94 13.94 1372950
2007-10-22 13.93 14.09 13.81 13.99 2306250
2007-10-23 14.09 15.13 14.04 14.80 2093625
2007-10-24 14.79 15.00 14.40 14.88 2390850
2007-10-25 14.96 15.01 14.66 14.83 1356525
2007-10-26 15.07 15.11 14.67 14.84 1387800
2007-10-29 14.87 15.12 14.83 15.12 1545525
2007-10-30 15.09 15.14 14.87 14.97 1238625
2007-10-31 15.09 15.09 14.72 15.03 1563075
2007-11-01 14.97 15.01 14.51 14.52 1484100
2007-11-02 14.64 14.83 14.44 14.75 1296450
2007-11-05 14.57 14.80 14.52 14.68 985500
2007-11-06 14.70 14.96 14.58 14.94 1213650
2007-11-07 14.82 14.88 14.41 14.44 787050
2007-11-08 14.54 14.86 14.48 14.80 1130386
2007-11-09 14.63 14.73 14.44 14.47 1089337
2007-11-12 14.44 14.80 14.41 14.56 1549575
2007-11-13 14.67 15.13 14.60 15.12 1682550
2007-11-14 15.19 15.19 14.87 14.95 932949
2007-11-15 14.91 15.07 14.74 14.91 935550
2007-11-16 14.94 15.03 14.67 14.89 1147275
2007-11-19 14.79 14.79 14.44 14.48 1662277
2007-11-20 14.45 14.58 14.20 14.52 1262025
2007-11-21 14.43 14.62 14.32 14.39 958500
2007-11-23 14.52 14.56 14.27 14.28 454950
2007-11-26 14.27 14.37 13.99 14.01 881316
2007-11-27 14.09 14.27 13.94 14.12 1903027
2007-11-28 14.16 14.24 14.05 14.20 2936025
2007-11-29 14.16 14.22 14.05 14.11 1184292
2007-11-30 14.28 14.28 13.92 14.15 1718100
2007-12-03 14.13 14.22 13.99 14.03 708525
2007-12-04 13.96 14.08 13.82 13.84 1264725
2007-12-05 13.91 13.92 13.69 13.80 1197900
2007-12-06 13.80 14.12 13.80 14.11 999675
2007-12-07 14.18 14.22 13.76 13.82 1678950
2007-12-10 13.84 14.17 13.81 14.14 971775
2007-12-11 14.23 14.31 13.82 13.85 1154182
2007-12-12 14.20 14.25 13.76 13.94 1436625
2007-12-13 13.76 13.87 13.58 13.68 1170225
2007-12-14 13.57 13.67 13.24 13.27 1724400
2007-12-17 13.32 13.33 12.93 13.22 1454548
2007-12-18 13.40 13.60 13.31 13.57 1218811
2007-12-19 13.54 13.59 13.27 13.37 985950
2007-12-20 13.53 13.89 13.48 13.69 1305000
2007-12-21 13.98 14.00 13.64 13.76 1974240
2007-12-24 13.83 13.92 13.72 13.79 373050
2007-12-26 13.71 13.88 13.66 13.84 495481
2007-12-27 13.82 13.90 13.66 13.68 767025
2007-12-28 13.68 13.87 13.65 13.78 859203
2007-12-31 13.68 13.85 13.62 13.73 852975
2008-01-02 13.69 13.81 13.59 13.78 1695150
2008-01-03 13.80 13.88 13.73 13.83 1343025
2008-01-04 13.67 13.77 13.42 13.58 2089800
2008-01-07 13.61 13.65 13.40 13.50 1620000
2008-01-08 13.53 13.58 13.07 13.09 2244150
2008-01-09 13.09 13.28 13.07 13.24 2499075
2008-01-10 13.31 13.97 13.20 13.83 2224800
2008-01-11 13.75 13.79 13.56 13.71 2310300
2008-01-14 13.83 13.83 13.27 13.45 1219725
2008-01-15 13.26 13.43 13.19 13.41 901341
2008-01-16 13.40 13.64 13.19 13.48 1458063
2008-01-17 13.51 13.71 13.24 13.28 1087650
2008-01-18 13.35 13.56 13.22 13.24 1785334
2008-01-22 13.17 13.33 12.97 13.00 1745734
2008-01-23 12.84 13.09 12.47 13.09 3687570
2008-01-24 13.12 13.18 12.84 12.92 1769625
2008-01-25 13.05 13.08 12.81 13.03 2180700
2008-01-28 13.06 13.11 12.77 13.01 1064025
2008-01-29 13.06 13.15 12.89 13.03 992250
2008-01-30 12.95 13.10 12.74 12.76 1451925
2008-01-31 12.58 13.02 12.53 12.96 1763896
2008-02-01 12.96 13.18 12.86 13.17 1357200
2008-02-04 13.07 13.20 12.99 13.14 748125
2008-02-05 12.91 13.18 12.81 12.83 940950
2008-02-06 12.91 12.97 12.73 12.78 993712
2008-02-07 12.73 12.90 12.64 12.84 806850
2008-02-08 12.84 13.08 12.82 13.04 1047838
2008-02-11 12.99 13.10 12.88 13.01 833625
2008-02-12 13.46 13.46 12.85 13.12 1611225
2008-02-13 13.20 13.62 13.16 13.52 1592640
2008-02-14 13.53 13.60 13.46 13.52 1187325
2008-02-15 13.47 13.60 13.39 13.56 1154700
2008-02-19 13.69 13.69 13.49 13.56 919300
2008-02-20 13.44 13.73 13.40 13.68 758511
2008-02-21 13.76 13.76 13.48 13.54 1354500
2008-02-22 13.53 13.64 13.41 13.61 1089900
2008-02-25 13.64 13.66 13.49 13.60 1656900
2008-02-26 13.55 13.80 13.51 13.75 1779075
2008-02-27 13.64 13.78 13.64 13.72 1130400
2008-02-28 13.64 13.84 13.54 13.70 791770
2008-02-29 13.58 13.61 13.41 13.49 1095300
2008-03-03 13.48 13.52 13.24 13.37 1114533
2008-03-04 13.29 13.56 13.29 13.47 871425
2008-03-05 13.60 13.77 13.47 13.66 770400
2008-03-06 13.60 13.61 13.20 13.26 1015816
2008-03-07 13.20 13.46 13.13 13.32 1076400
2008-03-10 13.39 13.39 13.18 13.21 1370830
2008-03-11 13.56 13.56 13.12 13.37 1884150
2008-03-12 13.41 13.55 13.27 13.30 807070
2008-03-13 13.12 13.35 13.04 13.31 1084275
2008-03-14 13.40 13.40 12.93 13.16 1119375
2008-03-17 12.82 13.42 12.81 13.19 1090575
2008-03-18 13.40 13.80 13.36 13.79 1408216
2008-03-19 13.83 14.08 13.56 13.56 1431004
2008-03-20 13.87 14.09 13.52 14.01 3436560
2008-03-24 14.04 14.12 13.86 13.88 1104975
2008-03-25 13.85 14.05 13.81 13.93 709875
2008-03-26 13.84 14.00 13.82 13.93 701244
2008-03-27 14.00 14.00 13.56 13.65 1280250
2008-03-28 13.65 13.65 13.31 13.36 1319184
2008-03-31 13.39 13.78 13.27 13.66 1696950
2008-04-01 13.58 13.89 13.54 13.88 754740
2008-04-02 13.93 14.00 13.86 13.89 639918
2008-04-03 13.80 13.92 13.71 13.87 717975
2008-04-04 13.83 13.88 13.66 13.86 684634
2008-04-07 13.89 13.90 13.66 13.80 615600
2008-04-08 13.68 14.00 13.68 13.90 747225
2008-04-09 13.95 13.95 13.66 13.80 691200
2008-04-10 13.82 13.87 13.56 13.64 1282275
2008-04-11 13.50 13.54 13.34 13.37 1293975
2008-04-14 13.33 13.56 13.33 13.47 600471
2008-04-15 13.55 13.60 13.40 13.48 698625
2008-04-16 13.58 13.78 13.53 13.77 725751
2008-04-17 13.69 13.80 13.64 13.78 683604
2008-04-18 13.94 14.12 13.82 14.03 765670
2008-04-21 13.92 14.00 13.75 13.83 903307
2008-04-22 14.36 14.36 13.75 13.89 1359643
2008-04-23 13.95 13.96 13.69 13.84 1252111
2008-04-24 13.87 14.11 13.75 14.06 886765
2008-04-25 14.15 14.32 13.99 14.28 605209
2008-04-28 14.20 14.30 14.12 14.28 709159
2008-04-29 14.30 14.53 14.27 14.34 939861
2008-04-30 14.41 14.60 14.16 14.25 603436
2008-05-01 14.27 14.80 14.18 14.72 826128
2008-05-02 14.81 14.81 14.33 14.35 689472
2008-05-05 14.36 14.38 13.98 14.15 1512886
2008-05-06 14.04 14.13 13.89 13.98 1639350
2008-05-07 14.02 14.07 13.60 13.61 1827814
2008-05-08 13.65 13.75 13.54 13.67 846652
2008-05-09 13.52 13.72 13.47 13.56 574267
2008-05-12 13.63 13.92 13.59 13.90 567814
2008-05-13 13.90 13.96 13.80 13.96 419067
2008-05-14 13.96 13.99 13.79 13.85 577561
2008-05-15 13.80 13.96 13.78 13.88 583785
2008-05-16 13.95 14.11 13.84 14.07 853204
2008-05-19 14.04 14.09 13.89 14.00 652522
2008-05-20 13.92 14.20 13.92 14.12 790627
2008-05-21 14.04 14.29 13.75 13.80 887679
2008-05-22 13.83 14.11 13.76 14.02 692194
2008-05-23 13.94 14.05 13.88 13.99 542353
2008-05-27 14.03 14.27 13.96 14.16 461596
2008-05-28 14.24 14.31 14.14 14.28 534037
2008-05-29 14.21 14.61 14.19 14.47 602302
2008-05-30 14.45 14.63 14.44 14.59 912424
2008-06-02 14.50 14.59 14.15 14.32 1218937
2008-06-03 14.39 14.39 14.18 14.22 755923
2008-06-04 14.16 14.45 14.16 14.36 612238
2008-06-05 14.37 14.79 14.30 14.79 734116
2008-06-06 14.75 14.81 14.63 14.63 1094548
2008-06-09 14.67 14.87 14.56 14.84 1171503
2008-06-10 14.68 14.88 14.63 14.64 1175485
2008-06-11 14.60 14.70 14.08 14.11 1079181
2008-06-12 14.16 14.44 14.16 14.21 960952
2008-06-13 14.34 14.55 14.24 14.53 1355395
2008-06-16 14.68 15.52 14.68 14.81 3415680
2008-06-17 14.85 15.13 14.74 15.05 1081030
2008-06-18 14.97 15.08 14.76 14.82 1158012
2008-06-19 14.92 15.24 14.76 15.24 818230
2008-06-20 15.09 15.21 14.71 14.88 1856893
2008-06-23 15.04 15.04 14.64 14.86 1107067
2008-06-24 14.74 14.92 14.67 14.67 1006362
2008-06-25 14.73 15.11 14.70 15.01 1694808
2008-06-26 14.80 14.91 14.48 14.55 1167399
2008-06-27 14.54 14.66 14.28 14.38 2504358
2008-06-30 14.40 14.40 14.19 14.19 1209987
2008-07-01 14.13 14.14 13.85 14.12 990544
2008-07-02 14.11 14.15 13.77 13.82 770175
2008-07-03 13.85 14.03 13.71 13.83 428157
2008-07-07 13.94 13.94 13.47 13.68 1215486
2008-07-08 13.64 14.20 13.60 14.19 1370965
2008-07-09 14.22 14.27 13.93 14.00 694327
2008-07-10 14.10 14.44 14.05 14.29 1189894
2008-07-11 14.10 14.54 14.09 14.45 833445
2008-07-14 14.58 14.96 14.37 14.89 1731172
2008-07-15 14.78 14.98 14.57 14.72 1076283
2008-07-16 14.72 15.32 14.57 15.28 1163371
2008-07-17 15.28 15.30 15.06 15.26 1920334
2008-07-18 15.28 15.33 14.19 15.05 1139386
2008-07-21 15.11 15.11 14.86 15.05 862546
2008-07-22 15.03 15.35 14.92 15.16 1489374
2008-07-23 14.88 15.02 14.29 15.02 2750193
2008-07-24 14.64 15.04 14.64 14.94 1348393
2008-07-25 15.10 15.44 14.99 15.31 1519348
2008-07-28 15.29 15.32 15.03 15.26 1136173
2008-07-29 15.29 15.48 15.24 15.45 1019574
2008-07-30 15.50 15.88 15.46 15.79 1313226
2008-07-31 15.55 16.30 15.55 16.17 2552143
2008-08-01 16.12 16.16 15.46 15.57 1319247
2008-08-04 15.56 15.73 15.37 15.61 1253079
2008-08-05 15.67 15.87 15.58 15.81 926698
2008-08-06 15.83 16.49 15.74 16.44 2132959
2008-08-07 16.32 16.45 16.13 16.20 904081
2008-08-08 16.37 16.57 16.25 16.46 945139
2008-08-11 16.42 16.96 16.42 16.95 1269859
2008-08-12 16.89 16.90 16.44 16.65 1346116
2008-08-13 16.15 16.36 15.63 16.13 1597891
2008-08-14 16.14 16.16 15.98 16.15 1154988
2008-08-15 16.25 16.51 15.96 16.21 1045017
2008-08-18 16.32 16.36 15.80 15.94 1042776
2008-08-19 15.91 15.94 15.65 15.75 1328863
2008-08-20 15.80 16.05 15.76 15.99 971064
2008-08-21 15.85 16.01 15.72 15.84 698521
2008-08-22 16.04 16.15 15.88 16.10 804298
2008-08-25 15.94 16.01 15.71 15.84 679837
2008-08-26 15.81 15.95 15.68 15.86 525955
2008-08-27 15.84 16.09 15.82 15.95 996313
2008-08-28 16.02 16.15 15.88 16.00 1099521
2008-08-29 16.01 16.16 15.96 16.14 619749
2008-09-02 16.32 16.71 15.97 16.14 1129576
2008-09-03 16.09 16.37 15.99 16.23 1784200
2008-09-04 16.08 16.08 15.24 15.39 2672500
2008-09-05 15.31 15.34 14.98 15.22 1553346
2008-09-08 15.57 15.90 15.47 15.84 1363797
2008-09-09 15.92 16.21 15.62 15.62 1429987
2008-09-10 15.72 16.00 15.61 15.81 1237311
2008-09-11 15.80 15.97 15.45 15.96 1782373
2008-09-12 15.96 16.10 15.78 16.08 903519
2008-09-15 15.68 16.17 15.56 15.89 1493946
2008-09-16 15.66 16.44 15.29 16.44 2126448
2008-09-17 16.18 16.22 15.62 15.90 1896232
2008-09-18 16.09 17.05 16.09 16.67 2726919
2008-09-19 17.08 18.11 17.01 17.15 3553218
2008-09-22 16.98 17.05 16.45 16.47 1142478
2008-09-23 15.67 15.67 14.69 15.18 4931878
2008-09-24 15.16 15.16 14.44 14.84 4548213
2008-09-25 15.19 15.35 14.70 15.26 11759211
2008-09-26 14.97 15.65 14.78 15.62 2562889
2008-09-29 15.55 15.55 14.37 14.77 2699514
2008-09-30 14.88 15.33 14.51 15.24 2464015
2008-10-01 14.95 15.18 14.81 15.13 1414876
2008-10-02 15.09 15.11 14.68 14.80 1376082
2008-10-03 15.10 15.56 15.00 15.48 2813760
2008-10-06 15.16 15.33 14.49 15.15 2884729
2008-10-07 15.43 15.43 14.71 14.75 2954835
2008-10-08 14.36 14.92 13.93 13.93 4124403
2008-10-09 14.08 14.44 13.04 13.05 2862229
2008-10-10 12.48 14.83 12.40 13.57 4450324
2008-10-13 13.63 14.67 13.63 14.57 3740472
2008-10-14 15.00 15.04 14.08 14.32 2565495
2008-10-15 14.09 14.24 13.54 13.54 1870236
2008-10-16 13.60 14.48 13.23 14.23 3211974
2008-10-17 13.75 15.07 13.75 14.44 2362986
2008-10-20 14.56 15.07 14.41 15.06 1738917
2008-10-21 14.66 14.96 14.40 14.56 2205832
2008-10-22 14.53 14.53 13.79 14.46 2167789
2008-10-23 14.60 14.84 13.79 14.65 2188323
2008-10-24 14.26 14.39 13.56 13.92 1737585
2008-10-27 13.76 14.09 13.25 13.27 1712475
2008-10-28 13.50 13.60 12.69 13.31 3384180
2008-10-29 13.29 14.26 12.96 13.71 2482236
2008-10-30 14.08 14.41 13.85 14.27 1543909
2008-10-31 14.22 15.04 14.16 15.04 5676124
2008-11-03 15.04 15.49 14.99 15.42 1713069
2008-11-04 15.49 15.77 15.27 15.59 1253047
2008-11-05 15.43 15.58 15.04 15.07 1144197
2008-11-06 14.91 15.30 14.78 14.88 1225174
2008-11-07 15.04 15.30 14.83 15.24 955062
2008-11-10 15.56 16.04 15.16 15.40 977674
2008-11-11 15.26 15.65 14.96 15.42 1056136
2008-11-12 15.17 15.29 14.62 14.69 1312650
2008-11-13 14.62 15.96 14.04 15.92 2300827
2008-11-14 15.66 16.28 15.36 15.50 1469061
2008-11-17 15.39 15.74 15.12 15.29 1741414
2008-11-18 15.31 15.57 14.88 15.40 2371302
2008-11-19 15.35 15.64 14.56 14.59 1839303
2008-11-20 14.51 15.09 13.99 14.08 2688138
2008-11-21 14.23 15.03 14.02 14.99 3242911
2008-11-24 15.26 15.28 13.74 14.07 4200840
2008-11-25 14.08 14.14 12.25 12.90 8187196
2008-11-26 13.00 13.14 12.32 13.04 4451166
2008-11-28 12.96 13.15 11.98 12.55 2021697
2008-12-01 12.32 12.56 11.80 11.87 21056247
2008-12-02 12.03 12.34 11.90 12.26 3911197
2008-12-03 12.04 12.84 11.93 12.65 4062582
2008-12-04 12.49 12.99 12.14 12.44 2380315
2008-12-05 12.23 13.04 11.96 13.01 2040178
2008-12-08 13.17 13.48 13.04 13.27 1830442
2008-12-09 13.09 13.67 12.84 12.99 1470676
2008-12-10 13.14 13.36 13.01 13.20 1247796
2008-12-11 13.13 13.33 12.53 12.69 1772482
2008-12-12 12.44 13.11 12.30 13.08 1418382
2008-12-15 13.12 13.25 12.44 12.68 1708672
2008-12-16 12.85 13.33 12.72 13.33 1641474
2008-12-17 13.14 13.33 12.79 12.97 2280253
2008-12-18 12.98 13.15 12.76 13.04 2869002
2008-12-19 13.20 13.52 13.16 13.31 3653505
2008-12-22 13.16 13.31 12.68 12.72 1521040
2008-12-23 13.13 13.36 12.95 13.09 1545682
2008-12-24 13.04 13.04 12.73 12.80 574456
2008-12-26 12.87 13.00 12.70 12.90 730836
2008-12-29 12.93 12.96 12.51 12.69 1433151
2008-12-30 12.80 13.38 12.78 13.37 1662421
2008-12-31 13.44 14.12 13.44 14.03 2038576
2009-01-02 14.01 14.08 13.68 13.78 1441062
2009-01-05 13.72 14.12 13.66 13.80 1341274
2009-01-06 13.83 14.07 13.53 13.62 1416654
2009-01-07 13.41 13.52 13.14 13.37 1230507
2009-01-08 13.33 13.83 13.33 13.77 1232419
2009-01-09 13.79 13.93 13.31 13.37 1136214
2009-01-12 13.39 13.39 12.99 13.12 1445274
2009-01-13 13.12 13.24 12.76 12.85 1569024
2009-01-14 12.71 12.85 11.76 11.87 3343248
2009-01-15 11.69 12.30 11.54 12.23 1561437
2009-01-16 12.37 12.54 11.86 12.49 2433505
2009-01-20 12.48 12.52 11.87 12.00 2034054
2009-01-21 12.15 12.44 11.90 12.40 1542199
2009-01-22 12.13 12.76 12.12 12.60 3774042
2009-01-23 12.26 12.61 12.22 12.33 3692052
2009-01-26 12.36 12.93 12.32 12.77 3230856
2009-01-27 12.80 13.27 12.77 12.93 3402225
2009-01-28 13.06 13.56 13.02 13.37 3991963
2009-01-29 13.21 13.41 12.99 13.10 1266655
2009-01-30 13.17 13.32 12.82 12.90 2095312
2009-02-02 12.64 12.82 12.16 12.49 3835129
2009-02-03 12.41 12.56 12.12 12.51 2389653
2009-02-04 12.51 12.81 12.33 12.46 1796710
2009-02-05 12.40 12.56 12.16 12.37 2027214
2009-02-06 12.36 12.49 12.15 12.28 2324902
2009-02-09 12.24 12.28 11.61 11.96 3356401
2009-02-10 11.88 12.76 11.88 12.06 5929060
2009-02-11 12.22 12.50 11.64 11.69 2738619
2009-02-12 11.56 11.78 11.23 11.69 3512556
2009-02-13 11.73 11.89 11.62 11.79 1967184
2009-02-17 11.34 11.80 11.28 11.60 2059114
2009-02-18 11.64 11.67 11.27 11.32 1959187
2009-02-19 11.28 11.55 11.27 11.30 2050839
2009-02-20 11.22 11.45 11.02 11.31 2363220
2009-02-23 11.35 11.39 11.03 11.06 2080656
2009-02-24 11.17 11.24 10.88 11.14 1758843
2009-02-25 11.06 11.17 10.69 10.85 1474227
2009-02-26 10.94 11.03 10.55 10.59 1551897
2009-02-27 10.48 10.81 10.32 10.60 2365411
2009-03-02 10.42 10.58 10.20 10.42 2188084
2009-03-03 10.41 10.52 9.87 9.88 2519280
2009-03-04 9.97 10.11 9.70 9.78 2119293
2009-03-05 9.60 9.78 9.36 9.57 2225322
2009-03-06 9.67 9.95 9.50 9.72 2576781
2009-03-09 9.65 9.79 9.23 9.30 2085718
2009-03-10 9.44 9.56 9.12 9.55 2740311
2009-03-11 9.56 9.76 9.39 9.54 1630017
2009-03-12 9.56 10.12 9.47 10.06 1949548
2009-03-13 10.09 10.12 9.90 10.06 1501663
2009-03-16 10.18 10.24 9.95 9.99 1642887
2009-03-17 10.00 10.35 9.92 10.35 1019443
2009-03-18 10.33 10.70 10.13 10.53 1277550
2009-03-19 10.58 10.67 10.38 10.64 1767042
2009-03-20 10.68 10.97 10.56 10.56 2266011
2009-03-23 10.66 11.22 10.54 11.22 2062921
2009-03-24 11.13 11.28 10.87 10.89 1801228
2009-03-25 11.00 11.30 10.69 11.00 1585300
2009-03-26 11.13 11.59 10.97 11.59 2555500
2009-03-27 11.44 11.54 11.22 11.25 994666
2009-03-30 11.05 11.07 10.85 11.04 1090264
2009-03-31 11.14 11.58 11.06 11.42 1893618
2009-04-01 11.28 11.38 10.88 11.35 1633068
2009-04-02 11.57 12.13 11.46 11.91 1682766
2009-04-03 11.94 12.28 11.87 12.28 1679697
2009-04-06 12.15 12.35 12.09 12.20 1801714
2009-04-07 12.09 12.23 11.91 12.02 1160775
2009-04-08 12.09 12.22 11.93 11.98 1407582
2009-04-09 12.15 12.15 11.96 12.03 2072979
2009-04-13 11.95 12.00 11.67 11.95 1370043
2009-04-14 11.83 11.92 11.67 11.85 1849536
2009-04-15 11.85 12.20 11.85 12.08 812079
2009-04-16 12.16 12.25 11.96 12.17 1608349
2009-04-17 12.19 12.33 11.90 11.97 2223229
2009-04-20 11.83 11.88 11.62 11.80 1365651
2009-04-21 11.65 11.88 11.46 11.67 1928299
2009-04-22 12.22 12.22 11.56 11.59 3874900
2009-04-23 11.65 11.65 11.24 11.37 1895697
2009-04-24 11.45 11.56 11.32 11.41 2212830
2009-04-27 11.28 11.58 11.17 11.39 2287237
2009-04-28 11.29 11.63 11.20 11.44 1470969
2009-04-29 11.52 11.97 11.45 11.52 3477919
2009-04-30 11.59 11.76 11.42 11.46 3072096
2009-05-01 11.44 11.52 11.20 11.36 1499139
2009-05-04 11.47 11.47 11.16 11.42 2017845
2009-05-05 11.42 11.43 11.13 11.20 1845540
2009-05-06 11.30 11.37 10.97 11.09 1857681
2009-05-07 11.12 11.12 10.84 10.91 1571328
2009-05-08 11.02 11.40 10.96 11.36 1940067
2009-05-11 11.22 11.34 11.12 11.19 1188333
2009-05-12 11.20 11.31 10.88 11.01 1079487
2009-05-13 10.86 10.87 10.66 10.69 1278171
2009-05-14 10.69 11.04 10.67 11.01 1432597
2009-05-15 10.98 11.03 10.75 10.85 1129527
2009-05-18 10.93 11.19 10.83 11.19 1345248
2009-05-19 11.12 11.37 10.96 11.34 1791396
2009-05-20 11.42 11.56 11.22 11.23 1648566
2009-05-21 11.12 11.23 11.01 11.13 1322199
2009-05-22 11.15 11.27 11.07 11.14 1499629
2009-05-26 11.04 11.62 11.00 11.53 1605474
2009-05-27 11.46 11.50 11.18 11.26 1343479
2009-05-28 11.36 11.45 11.09 11.37 1074100
2009-05-29 11.36 11.37 11.17 11.29 1446466
2009-06-01 11.44 11.84 11.34 11.84 1296913
2009-06-02 11.76 11.89 11.56 11.61 1889397
2009-06-03 11.56 11.66 11.43 11.62 1397947
2009-06-04 11.67 11.76 11.53 11.70 1113259
2009-06-05 11.86 11.92 11.69 11.83 1314589
2009-06-08 11.80 11.92 11.64 11.88 1330938
2009-06-09 11.92 11.93 11.73 11.84 935595
2009-06-10 11.87 11.90 11.53 11.71 1535634
2009-06-11 11.78 12.00 11.75 11.79 1204294
2009-06-12 11.76 11.83 11.63 11.82 951718
2009-06-15 11.69 11.70 11.40 11.56 1101109
2009-06-16 11.66 11.68 11.40 11.44 976135
2009-06-17 11.39 11.56 11.34 11.46 1187707
2009-06-18 11.42 11.69 11.38 11.62 777667
2009-06-19 11.74 11.78 11.45 11.48 1698664
2009-06-22 11.41 11.49 11.04 11.04 1925721
2009-06-23 11.09 11.13 10.97 11.06 1675219
2009-06-24 11.14 11.19 11.01 11.13 1637388
2009-06-25 11.09 11.55 11.03 11.54 2360718
2009-06-26 11.52 11.68 10.81 10.84 18488367
2009-06-29 10.91 11.41 10.91 11.40 3402342
2009-06-30 11.38 11.52 11.38 11.52 2071566
2009-07-01 11.51 11.64 11.44 11.56 1217713
2009-07-02 11.46 11.56 11.34 11.40 1012509
2009-07-06 11.32 11.43 11.25 11.34 767133
2009-07-07 11.36 11.48 11.25 11.30 1444855
2009-07-08 11.32 11.40 11.04 11.21 1788628
2009-07-09 11.22 11.22 10.89 11.00 1997694
2009-07-10 11.04 11.25 10.86 11.23 1846210
2009-07-13 11.30 11.49 11.23 11.44 1564839
2009-07-14 11.42 11.48 11.36 11.47 739579
2009-07-15 11.57 11.68 11.48 11.67 1136488
2009-07-16 11.60 11.86 11.53 11.83 1103161
2009-07-17 11.83 12.15 11.72 11.80 1266403
2009-07-20 11.83 12.04 11.79 11.92 1115527
2009-07-21 11.91 12.07 11.81 12.05 1361835
2009-07-22 12.06 12.80 12.03 12.66 4003816
2009-07-23 12.64 12.79 12.58 12.77 1468458
2009-07-24 12.74 12.92 12.58 12.75 1619163
2009-07-27 12.72 12.79 12.63 12.71 537291
2009-07-28 12.65 12.84 12.58 12.79 940419
2009-07-29 12.72 12.84 12.66 12.80 813595
2009-07-30 12.93 12.93 12.63 12.64 1443627
2009-07-31 12.60 12.77 12.52 12.54 876073
2009-08-03 12.57 12.62 12.36 12.43 978588
2009-08-04 12.41 12.53 12.39 12.48 1076958
2009-08-05 12.45 12.48 12.32 12.37 962950
2009-08-06 12.39 12.40 12.17 12.23 552222
2009-08-07 12.39 12.42 12.27 12.35 456286
2009-08-10 12.25 12.40 12.19 12.38 529056
2009-08-11 12.33 12.36 12.16 12.30 615753
2009-08-12 12.24 12.67 12.18 12.54 888979
2009-08-13 12.62 12.71 12.37 12.49 594445
2009-08-14 12.44 12.50 12.20 12.27 640170
2009-08-17 12.17 12.22 11.98 12.09 1410736
2009-08-18 12.19 12.88 11.92 12.04 1122633
2009-08-19 11.96 12.21 11.92 12.16 688459
2009-08-20 12.20 12.30 12.12 12.29 333211
2009-08-21 12.33 12.63 12.30 12.50 781083
2009-08-24 12.50 12.60 12.44 12.57 836599
2009-08-25 12.62 12.66 12.37 12.43 698229
2009-08-26 12.44 12.44 12.23 12.33 715702
2009-08-27 12.27 12.28 12.06 12.20 1421847
2009-08-28 12.31 12.31 12.09 12.24 1114542
2009-08-31 12.19 12.22 12.06 12.16 599229
2009-09-01 12.08 12.36 12.00 12.08 716521
2009-09-02 12.03 12.12 11.92 12.01 712323
2009-09-03 12.04 12.17 11.87 12.17 752625
2009-09-04 12.15 12.19 12.04 12.18 365940
2009-09-08 12.29 12.29 12.08 12.20 966006
2009-09-09 12.20 12.52 12.18 12.40 1030027
2009-09-10 12.34 12.48 12.33 12.47 890532
2009-09-11 12.50 12.58 12.46 12.53 691708
2009-09-14 12.50 12.91 12.49 12.87 1146730
2009-09-15 12.84 12.97 12.81 12.92 1137060
2009-09-16 12.99 13.34 12.93 13.33 1577047
2009-09-17 13.33 13.45 13.18 13.20 696393
2009-09-18 13.23 13.31 13.15 13.19 881127
2009-09-21 13.13 13.20 13.00 13.12 699493
2009-09-22 13.25 13.25 12.92 13.02 846000
2009-09-23 13.04 13.09 12.93 12.93 683595
2009-09-24 12.97 13.00 12.53 12.68 1102603
2009-09-25 12.63 12.65 12.42 12.48 545647
2009-09-28 12.49 12.73 12.48 12.73 605439
2009-09-29 12.72 12.92 12.68 12.75 821925
2009-09-30 12.76 12.83 12.49 12.83 1068403
2009-10-01 12.77 12.90 12.67 12.80 1630404
2009-10-02 12.71 12.98 12.67 12.86 1367532
2009-10-05 12.86 12.86 12.60 12.70 1197063
2009-10-06 12.74 12.83 12.62 12.75 1200784
2009-10-07 12.67 12.83 12.67 12.69 615973
2009-10-08 12.75 12.93 12.72 12.84 699475
2009-10-09 12.88 13.11 12.84 13.07 540553
2009-10-12 13.12 13.13 12.99 13.06 557635
2009-10-13 12.99 13.03 12.90 12.92 1325898
2009-10-14 12.96 13.33 12.83 13.31 1242634
2009-10-15 13.29 13.76 13.22 13.73 1147900
2009-10-16 13.70 13.89 13.56 13.87 1312407
2009-10-19 13.87 14.01 13.74 13.92 781384
2009-10-20 13.90 13.93 13.72 13.89 520105
2009-10-21 13.91 14.12 13.78 13.78 1182348
2009-10-22 13.81 14.06 13.72 14.02 852871
2009-10-23 14.09 14.09 13.68 13.72 1379119
2009-10-26 13.65 13.92 13.61 13.90 1709244
2009-10-27 14.14 14.44 13.89 14.31 2852329
2009-10-28 14.22 14.43 14.05 14.17 2736144
2009-10-29 14.25 14.31 14.06 14.21 1750680
2009-10-30 14.19 14.31 13.93 13.97 946413
2009-11-02 13.94 14.13 13.75 13.93 1165959
2009-11-03 13.91 14.04 13.84 14.02 1510398
2009-11-04 14.10 14.16 13.96 14.00 1134963
2009-11-05 14.10 14.20 14.00 14.12 1470357
2009-11-06 14.08 14.11 13.86 14.04 1146924
2009-11-09 14.14 14.21 14.04 14.18 892966
2009-11-10 14.12 14.27 14.12 14.25 2044372
2009-11-11 14.30 14.41 14.11 14.19 1040170
2009-11-12 14.20 14.23 14.02 14.03 958936
2009-11-13 13.99 14.33 13.98 14.29 1153417
2009-11-16 14.29 14.44 14.29 14.44 729414
2009-11-17 14.44 14.61 14.34 14.51 614178
2009-11-18 14.38 14.59 14.27 14.35 413320
2009-11-19 14.05 14.27 13.92 14.09 691470
2009-11-20 14.00 14.16 13.99 14.13 434515
2009-11-23 14.27 14.70 14.27 14.44 718434
2009-11-24 14.48 14.48 14.27 14.36 706018
2009-11-25 14.40 14.50 14.30 14.48 593086
2009-11-27 14.26 14.44 14.17 14.29 333013
2009-11-30 14.32 14.49 14.16 14.42 798480
2009-12-01 14.51 14.66 14.48 14.51 1530868
2009-12-02 14.54 14.69 14.49 14.64 872955
2009-12-03 14.65 14.94 14.60 14.67 621270
2009-12-04 14.77 15.06 14.71 14.89 577044
2009-12-07 14.91 15.00 14.74 14.82 718006
2009-12-08 14.70 14.79 14.53 14.68 569412
2009-12-09 14.63 14.74 14.56 14.64 389952
2009-12-10 14.75 14.87 14.66 14.83 585445
2009-12-11 14.81 14.93 14.80 14.82 502443
2009-12-14 14.86 15.11 14.85 15.05 594598
2009-12-15 14.96 15.08 14.85 15.01 847143
2009-12-16 15.09 15.11 14.80 14.84 591979
2009-12-17 14.78 14.84 14.48 14.56 506097
2009-12-18 14.54 14.59 14.45 14.51 1454485
2009-12-21 14.55 14.80 14.55 14.66 641979
2009-12-22 14.68 14.82 14.58 14.81 484425
2009-12-23 14.88 14.95 14.75 14.95 485347
2009-12-24 14.93 15.00 14.88 14.91 83893
2009-12-28 14.96 14.97 14.80 14.88 236268
2009-12-29 14.91 14.95 14.81 14.82 689958
2009-12-30 14.82 14.92 14.78 14.84 861291
2009-12-31 14.88 14.89 14.75 14.82 682834
2010-01-04 14.82 15.01 14.73 14.96 730773
2010-01-05 14.98 15.11 14.66 14.73 1225885
2010-01-06 14.75 14.76 14.63 14.65 1095669
2010-01-07 14.67 14.68 14.47 14.53 873036
2010-01-08 14.49 14.52 14.36 14.48 794844
2010-01-11 14.51 14.68 14.48 14.66 715378
2010-01-12 14.60 14.69 14.55 14.68 663300
2010-01-13 14.67 14.83 14.67 14.81 481122
2010-01-14 14.77 14.96 14.69 14.94 719563
2010-01-15 14.93 14.99 14.70 14.83 1330974
2010-01-19 14.80 15.00 14.72 14.98 1367248
2010-01-20 14.88 14.88 14.68 14.76 1159686
2010-01-21 14.83 15.00 14.68 14.72 819360
2010-01-22 14.72 14.89 14.45 14.59 1456101
2010-01-25 14.72 14.74 14.53 14.59 841423
2010-01-26 14.57 14.62 14.51 14.54 610020
2010-01-27 14.47 14.60 14.27 14.33 1074060
2010-01-28 14.33 14.44 14.18 14.34 743832
2010-01-29 14.36 14.48 14.30 14.30 757395
2010-02-01 14.34 14.42 14.23 14.40 426339
2010-02-02 14.38 14.44 14.31 14.33 1028011
2010-02-03 14.31 14.37 14.17 14.36 596425
2010-02-04 14.30 14.34 14.00 14.05 826488
2010-02-05 14.00 14.12 13.80 13.94 650659
2010-02-08 13.92 14.00 13.75 13.76 914800
2010-02-09 13.83 14.21 13.64 14.14 1929528
2010-02-10 14.08 14.18 13.94 14.08 920916
2010-02-11 14.08 14.26 13.94 14.18 802404
2010-02-12 14.07 14.30 14.04 14.30 1140876
2010-02-16 14.35 14.66 14.32 14.64 800707
2010-02-17 14.65 14.75 14.56 14.60 529060
2010-02-18 14.64 14.81 14.63 14.79 548865
2010-02-19 14.73 15.01 14.67 14.96 391995
2010-02-22 14.94 15.04 14.79 14.95 599701
2010-02-23 14.91 14.95 14.44 14.74 822559
2010-02-24 14.80 14.84 14.67 14.81 372825
2010-02-25 14.64 14.93 14.61 14.93 440230
2010-02-26 14.92 14.98 14.81 14.94 552105
2010-03-01 14.92 15.09 14.92 15.06 641322
2010-03-02 15.04 15.18 15.01 15.13 858856
2010-03-03 15.13 15.24 15.08 15.17 636250
2010-03-04 15.15 15.28 15.12 15.17 603126
2010-03-05 15.26 15.39 15.26 15.35 566334
2010-03-08 15.32 15.48 15.16 15.35 651910
2010-03-09 15.35 15.44 15.25 15.30 515632
2010-03-10 15.28 15.29 15.18 15.28 605457
2010-03-11 15.18 15.31 15.14 15.27 482449
2010-03-12 15.28 15.36 15.17 15.35 500256
2010-03-15 15.30 15.43 15.28 15.40 744444
2010-03-16 15.44 15.47 15.33 15.41 632119
2010-03-17 15.41 15.72 15.41 15.65 1343754
2010-03-18 15.58 15.70 15.41 15.47 781614
2010-03-19 15.47 15.56 15.26 15.27 1103265
2010-03-22 15.16 15.38 15.16 15.35 699214
2010-03-23 15.33 15.41 15.24 15.30 800824
2010-03-24 15.27 15.27 15.10 15.24 531828
2010-03-25 15.31 15.33 15.12 15.14 647550
2010-03-26 15.18 15.18 15.01 15.16 662229
2010-03-29 15.20 15.20 15.11 15.16 550710
2010-03-30 15.16 15.21 15.11 15.18 976905
2010-03-31 15.17 15.22 15.04 15.09 624897
2010-04-01 15.11 15.24 15.07 15.12 686547
2010-04-05 15.15 15.33 15.06 15.32 654615
2010-04-06 15.22 15.66 15.22 15.53 868963
2010-04-07 15.48 15.62 15.40 15.61 798763
2010-04-08 15.59 15.64 15.51 15.59 571972
2010-04-09 15.63 15.67 15.47 15.66 523872
2010-04-12 15.69 15.71 15.54 15.68 1005921
2010-04-13 15.66 15.84 15.55 15.76 696775
2010-04-14 15.85 15.88 15.66 15.78 420628
2010-04-15 15.68 15.88 15.26 15.50 1979532
2010-04-16 15.43 15.51 15.21 15.42 1242013
2010-04-19 15.34 15.46 15.26 15.44 1175940
2010-04-20 15.52 15.67 15.39 15.63 711477
2010-04-21 15.71 15.71 15.40 15.53 2150239
2010-04-22 15.50 15.64 15.33 15.58 1179441
2010-04-23 15.64 15.96 15.49 15.95 2442600
2010-04-26 15.87 16.03 15.80 15.98 604876
2010-04-27 15.91 15.99 15.65 15.70 996898
2010-04-28 15.73 15.88 15.67 15.78 833895
2010-04-29 15.87 15.88 15.73 15.87 733396
2010-04-30 15.88 16.04 15.88 15.91 931284
2010-05-03 15.98 15.98 15.69 15.83 1189962
2010-05-04 15.59 15.64 15.37 15.55 1027584
2010-05-05 15.50 15.55 15.40 15.47 688428
2010-05-06 15.42 15.51 14.84 15.24 1487047
2010-05-07 15.27 15.32 14.96 14.98 1396939
2010-05-10 15.40 15.54 15.19 15.40 1374579
2010-05-11 15.33 15.67 15.29 15.61 952672
2010-05-12 15.66 15.82 15.66 15.67 954319
2010-05-13 15.65 16.03 15.65 15.99 1462923
2010-05-14 15.92 15.97 15.62 15.71 985923
2010-05-17 15.77 15.89 15.44 15.76 676638
2010-05-18 15.85 15.95 15.73 15.78 1054579
2010-05-19 15.71 15.76 15.58 15.64 718771
2010-05-20 15.49 15.49 15.20 15.20 1062855
2010-05-21 15.03 15.18 14.88 15.13 1386427
2010-05-24 15.08 15.18 15.01 15.03 624541
2010-05-25 14.89 15.21 14.67 15.17 1322842
2010-05-26 15.20 15.54 15.16 15.47 2197080
2010-05-27 15.66 15.71 15.56 15.63 1122547
2010-05-28 15.60 15.80 15.54 15.65 1456173
2010-06-01 15.56 15.84 15.55 15.74 1400305
2010-06-02 15.80 16.00 15.72 16.00 1024200
2010-06-03 15.92 16.20 15.92 16.16 861714
2010-06-04 16.01 16.01 15.56 15.63 891369
2010-06-07 15.64 15.69 15.40 15.43 739624
2010-06-08 15.46 15.61 15.36 15.59 744957
2010-06-09 15.64 15.86 15.60 15.75 631899
2010-06-10 15.94 16.08 15.88 16.05 1031166
2010-06-11 15.94 16.15 15.89 16.12 815265
2010-06-14 16.22 16.29 16.03 16.05 833377
2010-06-15 16.14 16.34 16.00 16.31 564390
2010-06-16 16.27 16.39 16.21 16.23 984163
2010-06-17 16.32 16.37 16.21 16.30 615613
2010-06-18 16.31 16.41 16.18 16.24 812731
2010-06-21 16.42 16.48 16.12 16.19 522936
2010-06-22 16.20 16.35 15.87 15.87 637974
2010-06-23 15.85 15.88 15.69 15.80 353736
2010-06-24 15.71 15.78 15.51 15.53 775300
2010-06-25 15.56 15.79 15.45 15.78 1410354
2010-06-28 15.83 16.09 15.73 15.88 747823
2010-06-29 15.77 15.78 15.39 15.45 655218
2010-06-30 15.41 15.66 15.37 15.51 995895
2010-07-01 15.44 15.49 15.32 15.41 1539778
2010-07-02 15.50 15.59 15.39 15.40 777672
2010-07-06 15.59 15.59 15.33 15.41 930253
2010-07-07 15.46 15.73 15.35 15.71 965794
2010-07-08 15.78 15.91 15.68 15.77 709618
2010-07-09 15.80 15.81 15.66 15.77 611586
2010-07-12 15.68 15.78 15.59 15.69 670054
2010-07-13 15.81 16.04 15.77 16.00 607954
2010-07-14 16.00 16.10 15.88 16.04 903024
2010-07-15 16.08 16.16 15.90 16.03 587448
2010-07-16 16.00 16.00 15.52 15.62 732424
2010-07-19 15.64 15.70 15.51 15.70 952317
2010-07-20 15.56 15.95 15.47 15.95 931081
2010-07-21 15.97 16.74 15.72 16.57 5419008
2010-07-22 16.63 17.02 16.63 16.97 2321437
2010-07-23 16.96 17.11 16.82 17.06 947376
2010-07-26 17.13 17.28 17.06 17.16 1390842
2010-07-27 17.24 17.27 17.03 17.08 849577
2010-07-28 17.09 17.12 16.85 16.93 737842
2010-07-29 17.02 17.10 16.80 16.98 855441
2010-07-30 16.81 17.07 16.80 16.96 844857
2010-08-02 17.18 17.26 16.91 17.17 723429
2010-08-03 17.11 17.29 17.04 17.19 790645
2010-08-04 17.22 17.35 17.19 17.31 631179
2010-08-05 17.23 17.28 17.16 17.25 657819
2010-08-06 17.13 17.33 17.06 17.32 656469
2010-08-09 17.34 17.44 17.31 17.34 600277
2010-08-10 17.19 17.40 17.06 17.32 781861
2010-08-11 17.04 17.04 16.88 16.91 964048
2010-08-12 16.68 17.00 16.58 16.94 1069969
2010-08-13 16.95 16.96 16.84 16.84 520654
2010-08-16 16.74 16.86 16.63 16.83 982417
2010-08-17 16.95 17.32 16.95 17.12 703903
2010-08-18 17.13 17.16 16.99 17.05 1132884
2010-08-19 16.97 17.14 16.96 17.06 1183774
2010-08-20 17.03 17.18 16.88 17.17 617926
2010-08-23 17.24 17.31 16.95 17.07 621117
2010-08-24 16.90 17.19 16.84 17.07 938061
2010-08-25 17.03 17.13 16.95 17.02 1075000
2010-08-26 17.04 17.08 16.80 16.82 646353
2010-08-27 16.88 17.11 16.67 17.08 897012
2010-08-30 17.02 17.11 16.96 16.98 630945
2010-08-31 16.92 17.00 16.75 16.78 1108570
2010-09-01 16.98 17.36 16.94 17.29 1314616
2010-09-02 17.24 17.33 17.13 17.21 853249
2010-09-03 17.36 17.36 17.27 17.28 579874
2010-09-07 17.28 17.35 17.18 17.22 448339
2010-09-08 17.22 17.49 17.21 17.44 765850
2010-09-09 17.58 17.67 17.37 17.48 483016
2010-09-10 17.48 17.55 17.42 17.48 496894
2010-09-13 17.61 17.66 17.52 17.54 359811
2010-09-14 17.48 17.61 17.48 17.50 583231
2010-09-15 17.48 17.69 17.48 17.60 646353
2010-09-16 17.55 17.64 17.47 17.58 193194
2010-09-17 17.67 17.71 17.52 17.65 744975
2010-09-20 17.72 17.97 17.64 17.84 502123
2010-09-21 17.87 17.94 17.80 17.85 688882
2010-09-22 17.79 17.97 17.65 17.69 774639
2010-09-23 17.56 17.67 17.35 17.36 567747
2010-09-24 17.53 17.66 17.52 17.61 366273
2010-09-27 17.57 17.59 17.41 17.46 357084
2010-09-28 17.45 17.52 17.26 17.48 729850
2010-09-29 17.51 17.77 17.44 17.64 601290
2010-09-30 17.68 17.97 17.62 17.63 1554651
2010-10-01 17.68 17.81 17.49 17.54 1065762
2010-10-04 17.53 17.56 17.33 17.44 748579
2010-10-05 17.58 17.85 17.51 17.74 573444
2010-10-06 17.76 17.80 17.72 17.75 530977
2010-10-07 17.79 17.84 17.69 17.79 903969
2010-10-08 17.78 18.06 17.73 17.97 1217236
2010-10-11 17.96 18.11 17.91 17.99 846544
2010-10-12 17.98 18.15 17.84 18.09 821421
2010-10-13 18.22 18.49 18.13 18.39 762250
2010-10-14 18.41 18.52 18.24 18.26 959373
2010-10-15 18.38 18.46 18.11 18.22 1084779
2010-10-18 18.29 18.32 18.18 18.23 1004962
2010-10-19 18.06 18.06 17.64 17.80 1835095
2010-10-20 17.84 18.18 17.77 17.86 1793812
2010-10-21 17.96 18.16 17.92 18.00 1329052
2010-10-22 18.07 18.19 18.03 18.13 750303
2010-10-25 18.23 18.36 18.10 18.10 901944
2010-10-26 18.04 18.11 17.99 18.00 638082
2010-10-27 17.86 17.87 17.63 17.76 808713
2010-10-28 17.85 18.37 17.83 18.13 2124576
2010-10-29 18.12 18.16 18.00 18.11 659587
2010-11-01 18.20 18.36 17.87 17.99 727582
2010-11-02 18.11 18.29 18.08 18.14 815116
2010-11-03 18.14 18.21 17.97 18.15 943506
2010-11-04 18.32 18.38 18.09 18.13 831307
2010-11-05 18.13 18.16 17.68 17.80 1382233
2010-11-08 17.76 17.78 17.46 17.52 1587177
2010-11-09 17.59 17.61 17.43 17.46 626094
2010-11-10 17.47 17.60 17.42 17.54 833634
2010-11-11 17.41 17.61 17.29 17.54 819738
2010-11-12 17.46 17.58 17.38 17.45 916807
2010-11-15 17.50 17.99 17.32 17.32 950326
2010-11-16 17.19 17.31 17.15 17.23 1130455
2010-11-17 17.28 17.36 17.18 17.27 944574
2010-11-18 17.45 17.53 17.38 17.43 638431
2010-11-19 17.41 17.49 17.33 17.44 511353
2010-11-22 17.32 17.45 17.21 17.39 783297
2010-11-23 17.26 17.35 17.17 17.27 823170
2010-11-24 17.37 17.49 17.33 17.40 651955
2010-11-26 17.27 17.41 17.27 17.36 333567
2010-11-29 17.24 17.43 17.07 17.35 884271
2010-11-30 17.22 17.39 17.17 17.33 957705
2010-12-01 17.57 17.65 17.45 17.49 670173
2010-12-02 17.53 17.73 17.51 17.61 763879
2010-12-03 17.59 17.63 17.43 17.49 868030
2010-12-06 17.49 17.49 17.33 17.46 840210
2010-12-07 17.58 17.64 17.31 17.43 718023
2010-12-08 17.47 17.59 17.43 17.49 541969
2010-12-09 17.57 17.67 17.43 17.63 781506
2010-12-10 17.64 17.92 17.60 17.86 569503
2010-12-13 17.93 18.09 17.85 18.08 954250
2010-12-14 18.12 18.26 18.07 18.12 568218
2010-12-15 18.10 18.30 18.06 18.07 830605
2010-12-16 18.09 18.28 17.97 18.23 610494
2010-12-17 18.27 18.33 18.12 18.27 794566
2010-12-20 18.33 18.33 18.14 18.15 521001
2010-12-21 18.19 18.39 18.06 18.10 434928
2010-12-22 18.09 18.29 18.09 18.14 489124
2010-12-23 18.11 18.15 18.04 18.07 961503
2010-12-27 18.01 18.25 18.00 18.23 267141
2010-12-28 18.30 18.37 18.23 18.33 462646
2010-12-29 18.35 18.45 18.33 18.39 242565
2010-12-30 18.37 18.50 18.37 18.45 355123
2010-12-31 18.43 18.51 18.33 18.35 544852
2011-01-03 18.51 18.61 18.43 18.61 697878
2011-01-04 18.63 18.65 18.45 18.49 1160866
2011-01-05 18.45 18.53 18.44 18.45 776259
2011-01-06 18.44 18.53 18.40 18.45 555826
2011-01-07 18.44 18.51 18.17 18.21 658645
2011-01-10 18.15 18.21 18.04 18.11 851037
2011-01-11 18.17 18.27 18.05 18.07 662104
2011-01-12 18.21 18.25 17.99 18.19 667954
2011-01-13 18.21 18.27 18.11 18.21 580807
2011-01-14 18.16 18.37 18.07 18.37 877530
2011-01-18 18.34 18.67 18.27 18.67 1134388
2011-01-19 18.63 18.73 18.59 18.67 782058
2011-01-20 18.66 18.77 18.61 18.67 671451
2011-01-21 18.75 18.85 18.71 18.80 738942
2011-01-24 18.73 19.01 18.71 18.88 805462
2011-01-25 18.91 19.25 18.89 19.25 930361
2011-01-26 19.33 19.57 19.31 19.53 852466
2011-01-27 19.51 19.57 19.42 19.50 440191
2011-01-28 19.54 19.64 19.21 19.23 645301
2011-01-31 19.32 19.45 19.21 19.31 535257
2011-02-01 19.44 19.48 19.33 19.45 409584
2011-02-02 19.39 19.59 19.37 19.45 558334
2011-02-03 19.39 19.47 19.24 19.38 387076
2011-02-04 19.42 19.59 19.33 19.49 434941
2011-02-07 19.53 19.79 19.50 19.69 791320
2011-02-08 19.71 19.75 19.45 19.45 1054585
2011-02-09 19.43 19.65 19.37 19.52 1440286
2011-02-10 19.45 19.47 19.29 19.40 957385
2011-02-11 19.35 19.53 19.28 19.49 932106
2011-02-14 19.55 19.77 19.49 19.74 516775
2011-02-15 19.73 19.91 19.72 19.77 597117
2011-02-16 19.87 19.91 19.77 19.79 626352
2011-02-17 19.73 19.89 19.70 19.88 316188
2011-02-18 19.89 19.90 19.76 19.82 565032
2011-02-22 19.67 19.81 19.41 19.41 901513
2011-02-23 19.43 19.43 19.15 19.25 755173
2011-02-24 19.31 19.35 19.08 19.13 735903
2011-02-25 19.23 19.35 19.17 19.33 603154
2011-02-28 19.45 19.45 19.31 19.33 648031
2011-03-01 19.42 19.42 19.07 19.12 556743
2011-03-02 19.07 19.31 19.03 19.13 611403
2011-03-03 19.27 19.37 19.23 19.33 838837
2011-03-04 19.31 19.38 19.11 19.21 629415
2011-03-07 19.22 19.31 18.89 19.02 1313272
2011-03-08 19.05 19.27 18.99 19.20 1354923
2011-03-09 19.19 19.25 19.14 19.23 837976
2011-03-10 19.01 19.11 18.84 18.85 881932
2011-03-11 18.83 19.03 18.76 18.91 1176766
2011-03-14 18.77 19.05 18.73 19.03 609717
2011-03-15 18.68 19.25 18.52 19.09 1348309
2011-03-16 19.05 19.05 18.76 18.89 799357
2011-03-17 19.09 19.19 18.89 18.92 405031
2011-03-18 19.09 19.23 18.61 18.93 987771
2011-03-21 19.09 19.09 18.83 18.89 1628254
2011-03-22 18.93 18.97 18.84 18.91 677361
2011-03-23 18.91 19.01 18.79 18.83 1540828
2011-03-24 18.90 19.00 18.70 18.91 2986663
2011-03-25 18.92 19.23 18.92 19.14 1159354
2011-03-28 19.19 19.25 18.94 18.98 1080594
2011-03-29 18.98 19.05 18.91 19.05 773883
2011-03-30 19.12 19.19 19.07 19.09 632151
2011-03-31 19.11 19.20 19.04 19.19 934726
2011-04-01 19.23 19.45 19.18 19.45 856995
2011-04-04 19.45 19.55 19.43 19.52 747400
2011-04-05 19.54 19.76 19.51 19.70 891159
2011-04-06 19.83 20.53 19.80 20.39 1503592
2011-04-07 20.36 20.43 20.21 20.23 798981
2011-04-08 20.29 20.34 20.03 20.13 516501
2011-04-11 20.10 20.18 19.91 19.95 726963
2011-04-12 19.88 19.99 19.77 19.77 629869
2011-04-13 19.87 19.99 19.65 19.67 745791
2011-04-14 19.56 19.65 19.47 19.61 788458
2011-04-15 19.67 19.90 19.55 19.87 915172
2011-04-18 19.69 19.73 19.41 19.57 720799
2011-04-19 19.59 19.70 19.43 19.61 407877
2011-04-20 19.81 19.93 19.76 19.88 483280
2011-04-21 19.90 19.97 19.80 19.85 443191
2011-04-25 19.80 20.07 19.76 19.90 629911
2011-04-26 20.13 20.63 20.12 20.23 1008681
2011-04-27 20.22 20.49 20.22 20.39 924876
2011-04-28 20.34 20.38 20.21 20.27 765445
2011-04-29 20.32 20.55 20.18 20.51 1696143
2011-05-02 20.52 20.65 20.47 20.49 727290
2011-05-03 20.42 20.51 20.33 20.43 482676
2011-05-04 20.38 20.47 20.19 20.34 1067109
2011-05-05 20.21 20.32 20.12 20.25 714084
2011-05-06 20.35 20.63 20.33 20.45 1034046
2011-05-09 20.41 20.55 20.33 20.51 607708
2011-05-10 20.53 20.61 20.51 20.57 455967
2011-05-11 20.52 20.53 20.33 20.39 693009
2011-05-12 20.32 20.61 20.25 20.59 366879
2011-05-13 20.62 20.68 20.37 20.43 445294
2011-05-16 20.39 20.44 20.25 20.33 525895
2011-05-17 20.30 20.77 20.24 20.71 1607613
2011-05-18 20.71 21.38 20.65 21.37 1737919
2011-05-19 21.46 21.79 21.41 21.66 1985361
2011-05-20 21.64 21.63 21.17 21.23 920442
2011-05-23 21.02 21.07 20.78 20.81 916437
2011-05-24 20.90 20.90 20.70 20.81 1187308
2011-05-25 20.75 20.77 20.49 20.62 721647
2011-05-26 20.53 20.73 20.38 20.71 694512
2011-05-27 20.79 20.82 20.67 20.75 554802
2011-05-31 20.75 20.97 20.72 20.96 1218913
2011-06-01 20.95 21.01 20.59 20.65 705321
2011-06-02 20.62 20.69 20.49 20.67 396913
2011-06-03 20.45 20.59 20.40 20.48 661345
2011-06-06 20.49 20.51 20.33 20.33 781200
2011-06-07 20.38 20.45 20.27 20.36 641893
2011-06-08 20.27 20.50 20.25 20.48 1259848
2011-06-09 20.52 20.74 20.45 20.60 802276
2011-06-10 20.48 20.55 20.40 20.45 907704
2011-06-13 20.50 20.57 20.38 20.44 753103
2011-06-14 20.62 20.66 20.51 20.65 515289
2011-06-15 20.53 20.65 20.37 20.43 736696
2011-06-16 20.41 20.57 20.40 20.52 688044
2011-06-17 20.64 20.80 20.64 20.78 1230265
2011-06-20 20.71 21.13 20.64 21.01 663250
2011-06-21 21.13 21.23 20.98 21.19 457767
2011-06-22 21.15 21.33 21.04 21.13 661108
2011-06-23 20.95 21.00 20.63 21.00 795358
2011-06-24 20.98 21.09 20.67 20.83 1014991
2011-06-27 20.80 21.00 20.65 20.88 675672
2011-06-28 20.95 21.14 20.87 21.13 406278
2011-06-29 21.19 21.24 21.11 21.13 500278
2011-06-30 21.21 21.31 21.15 21.15 659646
2011-07-01 21.21 21.51 21.16 21.46 423448
2011-07-05 21.55 21.65 21.50 21.59 520750
2011-07-06 21.61 21.83 21.57 21.83 606918
2011-07-07 21.99 22.03 21.86 21.89 514659
2011-07-08 21.69 21.91 21.67 21.90 404424
2011-07-11 21.71 21.83 21.53 21.58 669633
2011-07-12 21.53 21.68 21.41 21.65 883228
2011-07-13 21.73 21.96 21.67 21.89 952729
2011-07-14 21.94 22.05 21.55 21.67 1417722
2011-07-15 21.75 21.81 21.55 21.80 575673
2011-07-18 21.69 21.73 21.43 21.67 1200093
2011-07-19 21.82 22.33 21.67 22.30 1831530
2011-07-20 22.33 22.58 22.12 22.48 1066177
2011-07-21 22.60 23.11 22.57 22.68 1127578
2011-07-22 22.69 22.69 22.47 22.58 511114
2011-07-25 22.39 22.51 22.23 22.31 870388
2011-07-26 22.34 22.39 22.10 22.17 777792
2011-07-27 22.08 22.08 21.81 21.91 1023859
2011-07-28 21.87 22.00 21.38 21.63 1244956
2011-07-29 21.48 21.81 21.25 21.49 1358527
2011-08-01 21.67 21.87 21.33 21.45 696750
2011-08-02 21.32 21.60 21.05 21.08 1510425
2011-08-03 21.12 21.49 20.85 21.45 2031688
2011-08-04 21.19 21.41 20.69 20.69 1593102
2011-08-05 20.91 20.96 20.27 20.33 2958747
2011-08-08 19.92 20.11 19.67 19.67 3102996
2011-08-09 20.03 20.51 19.37 20.51 3092104
2011-08-10 20.10 20.44 19.81 19.81 1937167
2011-08-11 19.90 20.95 19.87 20.69 2432595
2011-08-12 20.77 20.85 20.37 20.72 1421110
2011-08-15 20.91 21.18 20.87 21.13 1148214
2011-08-16 20.95 21.11 20.74 20.93 1417297
2011-08-17 20.98 21.26 20.93 21.18 1081113
2011-08-18 20.74 20.83 20.51 20.61 1796724
2011-08-19 20.37 20.91 20.29 20.66 1205164
2011-08-22 21.08 21.16 20.81 20.98 1038532
2011-08-23 21.05 21.77 20.83 21.77 1388302
2011-08-24 21.80 22.80 21.68 22.74 2401740
2011-08-25 22.94 23.13 22.59 22.99 2599374
2011-08-26 22.93 23.36 22.64 23.11 2384128
2011-08-29 23.33 23.56 23.28 23.52 1375974
2011-08-30 23.38 23.57 23.28 23.31 1825209
2011-08-31 23.39 23.53 22.89 23.06 2090751
2011-09-01 23.05 23.17 22.72 22.76 1767850
2011-09-02 22.43 22.65 22.19 22.42 1918606
2011-09-06 21.89 22.47 21.79 22.43 1193964
2011-09-07 22.77 23.03 22.53 22.89 1281073
2011-09-08 22.77 22.95 22.69 22.72 1402801
2011-09-09 22.59 22.64 22.15 22.31 1203891
2011-09-12 22.02 22.31 21.85 22.18 2038173
2011-09-13 22.29 22.65 22.09 22.57 1095582
2011-09-14 22.66 22.95 22.15 22.72 1240165
2011-09-15 22.81 22.91 22.32 22.41 2361838
2011-09-16 22.41 22.55 22.31 22.39 1736629
2011-09-19 22.10 22.47 21.90 22.37 1325041
2011-09-20 22.45 22.85 22.37 22.37 1116060
2011-09-21 22.28 22.35 21.62 21.63 916818
2011-09-22 21.07 21.35 20.87 21.08 1500816
2011-09-23 21.05 21.89 20.98 21.86 1215603
2011-09-26 21.94 22.39 21.70 22.35 899175
2011-09-27 22.77 22.95 22.46 22.58 985653
2011-09-28 22.67 22.82 21.94 21.95 842428
2011-09-29 22.33 22.33 21.82 22.31 1138924
2011-09-30 22.04 22.76 22.00 22.55 1624819
2011-10-03 22.54 22.88 21.85 21.94 1841667
2011-10-04 21.77 22.62 21.48 22.59 1895919
2011-10-05 22.61 22.81 22.41 22.67 1379784
2011-10-06 22.66 22.75 22.50 22.63 1666930
2011-10-07 22.76 22.85 22.37 22.45 1614649
2011-10-10 22.76 23.03 22.57 23.01 1139823
2011-10-11 22.87 23.09 22.68 22.81 959691
2011-10-12 22.93 23.21 22.86 22.87 766456
2011-10-13 22.71 23.00 22.59 22.76 1414239
2011-10-14 22.93 22.93 22.67 22.83 1078063
2011-10-17 22.78 22.86 22.61 22.70 1180500
2011-10-18 22.68 22.99 22.31 22.89 974653
2011-10-19 22.05 23.79 22.04 22.67 1505878
2011-10-20 22.73 22.79 22.30 22.53 862989
2011-10-21 22.70 22.88 22.48 22.71 761448
2011-10-24 22.71 23.35 22.69 23.30 1142332
2011-10-25 23.17 23.39 23.03 23.23 816996
2011-10-26 23.45 23.49 23.05 23.31 1513858
2011-10-27 23.83 23.97 23.40 23.66 975967
2011-10-28 23.55 23.65 23.07 23.14 1047613
2011-10-31 22.81 23.19 22.70 22.70 967605
2011-11-01 22.27 22.67 21.89 21.99 1784496
2011-11-02 22.25 22.37 21.90 22.13 1361167
2011-11-03 22.36 22.56 22.10 22.53 1134564
2011-11-04 22.37 22.44 22.02 22.09 1229158
2011-11-07 22.12 22.18 21.80 21.99 1025404
2011-11-08 22.14 22.14 21.79 22.04 1612902
2011-11-09 21.72 21.97 21.71 21.81 1469893
2011-11-10 22.03 22.13 21.69 21.79 1316806
2011-11-11 21.91 22.00 21.81 21.89 1393468
2011-11-14 21.77 21.82 21.53 21.57 980085
2011-11-15 21.47 21.74 21.33 21.59 761956
2011-11-16 21.41 21.72 21.35 21.49 1038486
2011-11-17 21.50 21.50 21.25 21.31 717342
2011-11-18 21.39 21.45 21.21 21.23 903181
2011-11-21 21.01 21.17 20.89 21.01 1406488
2011-11-22 20.95 21.34 20.90 21.20 1027020
2011-11-23 21.08 21.15 20.84 21.08 1198167
2011-11-25 20.99 21.23 20.94 21.07 321348
2011-11-28 21.43 21.67 21.27 21.67 1432909
2011-11-29 21.63 21.69 21.51 21.54 769096
2011-11-30 22.07 22.12 21.58 21.85 6012280
2011-12-01 21.80 22.29 21.71 22.08 885840
2011-12-02 22.27 22.28 21.73 21.77 823615
2011-12-05 22.00 22.05 21.75 21.79 772396
2011-12-06 21.89 22.09 21.69 21.89 722914
2011-12-07 21.75 21.79 21.43 21.70 810918
2011-12-08 21.54 21.61 21.26 21.31 988749
2011-12-09 21.39 21.83 21.39 21.72 537052
2011-12-12 21.58 21.66 21.40 21.52 734535
2011-12-13 21.55 21.66 21.11 21.17 820582
2011-12-14 21.14 21.15 20.96 21.13 667516
2011-12-15 21.30 21.37 20.95 20.98 1149798
2011-12-16 21.03 21.37 20.96 21.35 1293817
2011-12-19 21.38 21.55 20.98 21.04 758470
2011-12-20 21.26 21.49 21.16 21.43 655596
2011-12-21 21.38 21.59 21.29 21.54 493237
2011-12-22 21.60 21.74 21.47 21.54 513078
2011-12-23 21.61 21.76 21.52 21.67 485829
2011-12-27 21.66 22.17 21.57 22.11 551827
2011-12-28 22.07 22.24 21.82 22.02 697668
2011-12-29 22.02 22.24 22.02 22.22 659577
2011-12-30 22.27 22.29 22.05 22.09 694348
2012-01-03 22.41 22.63 21.87 21.99 731959
2012-01-04 21.94 21.99 21.69 21.82 679633
2012-01-05 21.79 22.10 21.33 22.02 756058
2012-01-06 22.03 22.11 21.75 21.92 400449
2012-01-09 22.01 22.19 21.81 22.10 590248
2012-01-10 22.25 22.38 22.19 22.30 550933
2012-01-11 22.21 22.24 21.99 22.21 358720
2012-01-12 22.30 22.61 22.19 22.59 489357
2012-01-13 22.48 22.55 22.32 22.43 372006
2012-01-17 22.52 22.58 21.92 21.95 796971
2012-01-18 21.95 21.95 21.21 21.51 1914067
2012-01-19 21.59 21.77 21.48 21.64 1059316
2012-01-20 21.59 21.77 21.46 21.51 1124088
2012-01-23 21.47 21.60 21.25 21.57 872361
2012-01-24 21.52 21.87 21.39 21.84 525438
2012-01-25 21.81 22.21 21.67 22.05 771862
2012-01-26 22.15 22.33 21.72 21.84 798591
2012-01-27 21.76 21.91 21.43 21.47 1200900
2012-01-30 21.41 21.64 21.30 21.59 1345182
2012-01-31 21.69 21.80 21.38 21.54 980952
2012-02-01 21.56 22.02 21.52 22.02 968710
2012-02-02 22.01 22.05 21.85 21.91 676341
2012-02-03 22.05 22.15 21.91 21.95 566229
2012-02-06 21.89 21.90 21.45 21.51 1486921
2012-02-07 21.52 21.75 21.38 21.69 966273
2012-02-08 21.72 21.96 21.19 21.23 1885519
2012-02-09 21.23 21.37 20.97 21.06 1573722
2012-02-10 20.91 21.04 20.73 20.99 3256383
2012-02-13 21.13 21.18 20.93 21.11 1118901
2012-02-14 21.03 21.51 21.03 21.51 928098
2012-02-15 21.55 21.67 21.06 21.11 1024633
2012-02-16 21.06 21.29 20.94 21.27 1303152
2012-02-17 21.22 21.42 21.21 21.25 1163554
2012-02-21 21.25 21.44 21.20 21.27 1324771
2012-02-22 21.29 21.43 21.17 21.20 585652
2012-02-23 21.23 21.37 21.21 21.30 793590
2012-02-24 21.33 21.35 21.23 21.29 552826
2012-02-27 21.13 21.39 21.13 21.21 688542
2012-02-28 20.67 20.73 20.51 20.65 9239433
2012-02-29 20.67 21.68 20.63 21.68 8213071
2012-03-01 21.65 21.67 21.18 21.27 2313124
2012-03-02 21.15 21.28 20.90 21.05 1673679
2012-03-05 20.95 21.47 20.85 21.41 1705872
2012-03-06 21.21 21.42 21.15 21.31 1853517
2012-03-07 21.31 21.44 21.12 21.18 1179042
2012-03-08 21.27 21.53 21.18 21.48 989446
2012-03-09 21.47 21.92 21.39 21.81 1372143
2012-03-12 21.79 21.93 21.64 21.87 908019
2012-03-13 21.88 21.92 21.63 21.87 908113
2012-03-14 21.82 21.87 21.61 21.65 1055584
2012-03-15 21.69 21.85 21.53 21.65 1113087
2012-03-16 21.72 21.85 21.56 21.82 1586628
2012-03-19 21.77 21.79 21.39 21.48 1324632
2012-03-20 21.38 21.57 21.29 21.47 1232866
2012-03-21 21.49 21.64 21.25 21.57 1023732
2012-03-22 21.47 21.57 21.29 21.51 1262524
2012-03-23 21.56 21.63 21.32 21.59 1031019
2012-03-26 21.71 22.02 21.65 21.97 1171995
2012-03-27 21.95 22.00 21.56 21.61 898494
2012-03-28 21.57 21.67 21.43 21.51 1221675
2012-03-29 21.39 21.61 21.23 21.55 1136637
2012-03-30 21.69 21.81 21.41 21.69 2572492
2012-04-02 21.61 21.71 21.33 21.37 1250316
2012-04-03 21.31 21.39 20.81 21.01 2866140
2012-04-04 20.87 21.51 20.74 21.51 1943937
2012-04-05 21.49 21.82 21.38 21.80 1109559
2012-04-09 21.63 21.68 21.47 21.57 897964
2012-04-10 21.56 21.60 21.47 21.51 1804978
2012-04-11 21.63 21.67 21.53 21.56 1040860
2012-04-12 21.57 21.76 21.54 21.66 1374835
2012-04-13 21.63 21.67 21.49 21.53 908200
2012-04-16 21.51 21.74 21.50 21.55 1266099
2012-04-17 21.67 21.69 21.59 21.63 1299781
2012-04-18 21.59 21.76 21.59 21.62 947680
2012-04-19 21.65 21.91 21.46 21.68 995376
2012-04-20 21.73 22.15 21.71 22.06 796332
2012-04-23 21.87 21.95 21.71 21.83 671563
2012-04-24 21.73 21.94 21.71 21.81 641616
2012-04-25 21.92 22.13 21.79 21.97 1172239
2012-04-26 21.93 21.93 21.41 21.70 1082692
2012-04-27 21.71 21.88 21.34 21.64 1194129
2012-04-30 21.55 21.71 21.45 21.49 1272163
2012-05-01 21.47 21.69 21.41 21.48 1465644
2012-05-02 21.41 21.51 21.18 21.25 1416097
2012-05-03 21.27 21.39 21.13 21.17 2007880
2012-05-04 21.11 21.21 20.94 20.99 1398009
2012-05-07 20.93 21.13 20.82 21.12 1079320
2012-05-08 21.06 21.16 20.92 21.15 946032
2012-05-09 20.99 21.18 20.96 21.10 1256065
2012-05-10 21.19 21.37 21.17 21.29 984441
2012-05-11 21.23 21.57 21.23 21.32 945525
2012-05-14 21.15 21.17 20.85 21.08 1248243
2012-05-15 21.01 21.29 20.87 20.97 1114381
2012-05-16 21.03 21.12 20.97 21.02 920727
2012-05-17 21.02 21.05 20.77 20.87 854068
2012-05-18 20.98 20.99 20.65 20.67 815640
2012-05-21 20.73 20.90 20.63 20.86 693369
2012-05-22 20.92 21.05 20.77 20.86 885387
2012-05-23 20.71 20.89 20.59 20.82 1453671
2012-05-24 20.92 20.93 20.71 20.89 1104700
2012-05-25 20.92 21.08 20.85 20.87 565533
2012-05-29 21.00 21.14 20.77 20.87 614377
2012-05-30 20.79 20.90 20.69 20.78 684328
2012-05-31 20.77 20.77 20.49 20.63 807492
2012-06-01 20.37 20.57 20.23 20.35 781126
2012-06-04 20.36 20.43 20.21 20.33 638482
2012-06-05 20.23 20.46 20.14 20.39 618606
2012-06-06 20.47 20.52 20.29 20.46 914679
2012-06-07 20.59 20.73 20.29 20.33 850903
2012-06-08 20.33 20.61 20.27 20.51 566961
2012-06-11 20.62 20.62 20.24 20.24 696739
2012-06-12 20.32 20.49 20.28 20.41 479089
2012-06-13 20.39 20.43 20.14 20.17 857037
2012-06-14 20.22 20.24 19.95 20.11 1096797
2012-06-15 20.16 20.16 19.85 19.87 1171359
2012-06-18 19.83 20.01 19.69 19.98 738594
2012-06-19 20.03 20.03 19.40 19.59 2459836
2012-06-20 19.61 19.62 19.45 19.47 1951179
2012-06-21 19.49 19.53 19.13 19.27 2112895
2012-06-22 19.37 19.52 19.28 19.42 3272997
2012-06-25 19.28 19.43 19.25 19.37 1130433
2012-06-26 19.34 19.51 19.30 19.43 842037
2012-06-27 19.35 19.59 19.35 19.47 648400
2012-06-28 19.39 19.63 19.30 19.63 869169
2012-06-29 19.86 19.95 19.71 19.95 1553431
2012-07-02 19.95 19.96 19.83 19.91 952158
2012-07-03 19.91 20.13 19.89 20.03 464862
2012-07-05 20.01 20.15 19.97 20.03 528079
2012-07-06 19.95 20.01 19.85 19.99 452412
2012-07-09 20.01 20.13 19.92 20.11 432334
2012-07-10 20.13 20.40 20.07 20.39 976950
2012-07-11 20.37 20.45 20.02 20.30 1435347
2012-07-12 20.26 20.68 20.23 20.49 1161615
2012-07-13 20.50 20.61 20.47 20.54 831960
2012-07-16 20.52 20.52 20.19 20.47 800649
2012-07-17 20.51 20.73 20.35 20.69 1103070
2012-07-18 20.63 20.75 20.59 20.70 885966
2012-07-19 20.65 20.73 20.27 20.55 913414
2012-07-20 20.49 20.49 20.25 20.27 572131
2012-07-23 20.09 20.19 19.82 20.12 928357
2012-07-24 20.09 20.14 19.51 20.01 2338831
2012-07-25 19.93 20.03 19.72 19.87 989475
2012-07-26 19.88 20.04 19.58 19.95 1434213
2012-07-27 20.05 20.52 19.99 20.47 814810
2012-07-30 20.46 20.55 20.40 20.43 605028
2012-07-31 20.42 20.53 20.31 20.51 999958
2012-08-01 20.61 20.67 20.47 20.59 1311268
2012-08-02 20.37 20.51 20.02 20.14 816351
2012-08-03 20.37 20.55 20.21 20.30 572731
2012-08-06 20.37 20.46 20.04 20.12 1012296
2012-08-07 20.26 20.36 20.15 20.19 455460
2012-08-08 20.13 20.21 20.01 20.06 335097
2012-08-09 20.06 20.10 19.97 20.08 356263
2012-08-10 20.07 20.25 19.92 20.12 797950
2012-08-13 20.05 20.13 19.89 20.03 706146
2012-08-14 20.03 20.07 19.89 20.05 708282
2012-08-15 20.06 20.33 20.03 20.29 504624
2012-08-16 20.23 20.33 20.18 20.27 471124
2012-08-17 20.31 20.48 20.21 20.48 483840
2012-08-20 20.49 20.50 20.13 20.36 595807
2012-08-21 20.36 20.45 20.29 20.36 683473
2012-08-22 20.37 20.43 20.25 20.28 575737
2012-08-23 20.25 20.35 20.19 20.27 1101468
2012-08-24 20.29 20.37 20.18 20.25 1563622
2012-08-27 20.31 20.31 19.74 19.81 986805
2012-08-28 19.75 19.86 19.49 19.57 1175839
2012-08-29 19.54 19.62 19.51 19.52 1054837
2012-08-30 19.41 19.44 19.28 19.33 531411
2012-08-31 19.40 19.51 19.23 19.30 579147
2012-09-04 19.37 19.51 19.15 19.39 904744
2012-09-05 19.47 19.53 19.33 19.43 1148539
2012-09-06 19.49 19.64 19.37 19.61 705054
2012-09-07 19.61 19.74 19.56 19.74 510754
2012-09-10 19.76 19.95 19.72 19.82 576924
2012-09-11 19.85 19.89 19.69 19.77 798573
2012-09-12 19.77 19.87 19.61 19.63 517528
2012-09-13 19.62 19.73 19.44 19.60 601770
2012-09-14 19.70 19.78 19.49 19.78 1298265
2012-09-17 19.93 21.99 19.93 21.87 5106601
2012-09-18 21.90 22.20 21.63 21.72 2320030
2012-09-19 21.68 21.68 21.23 21.26 1408365
2012-09-20 21.19 21.33 20.96 21.31 1248340
2012-09-21 21.43 21.55 21.10 21.13 1316982
2012-09-24 21.00 21.01 20.82 20.84 1538806
2012-09-25 20.90 20.90 20.14 20.15 1452585
2012-09-26 20.39 20.46 19.94 19.99 2273976
2012-09-27 19.97 20.14 19.77 19.99 2211021
2012-09-28 19.94 20.17 19.89 20.17 1369302
2012-10-01 20.11 20.11 19.79 19.92 1419624
2012-10-02 19.93 20.01 19.69 19.76 751338
2012-10-03 19.75 19.80 19.50 19.66 902868
2012-10-04 19.67 19.77 19.59 19.72 1232910
2012-10-05 19.72 19.81 19.57 19.79 1113748
2012-10-08 19.72 19.91 19.69 19.81 898449
2012-10-09 19.81 19.82 19.68 19.71 540093
2012-10-10 19.65 19.77 19.63 19.73 579999
2012-10-11 19.81 20.07 19.75 20.01 1175634
2012-10-12 19.95 20.03 19.89 19.93 662833
2012-10-15 19.97 20.41 19.93 20.41 1019659
2012-10-16 20.51 20.73 20.41 20.69 1050703
2012-10-17 20.62 21.15 20.53 21.07 1067100
2012-10-18 21.01 21.28 20.93 21.15 841812
2012-10-19 21.11 21.23 20.92 20.99 813964
2012-10-22 21.01 21.34 20.87 21.29 1873390
2012-10-23 21.09 21.59 20.37 21.50 2207623
2012-10-24 21.59 21.81 21.30 21.69 1549302
2012-10-25 21.78 22.04 21.77 21.81 1534294
2012-10-26 21.79 21.83 21.69 21.75 945066
2012-10-31 21.90 21.99 21.67 21.89 1092711
2012-11-01 21.85 22.09 21.85 22.01 1130329
2012-11-02 22.14 22.14 21.61 21.61 866142
2012-11-05 21.59 21.71 21.49 21.67 573084
2012-11-06 21.82 21.82 21.44 21.56 692055
2012-11-07 21.44 21.52 21.14 21.30 628779
2012-11-08 21.32 21.32 20.85 20.86 787755
2012-11-09 20.83 21.03 20.71 20.97 530263
2012-11-12 20.98 21.10 20.77 20.90 474730
2012-11-13 20.90 21.03 20.74 20.75 427138
2012-11-14 20.81 20.81 20.39 20.40 489762
2012-11-15 20.33 20.51 20.27 20.51 1999693
2012-11-16 20.53 21.13 20.41 20.74 1274077
2012-11-19 20.89 20.96 20.67 20.82 528211
2012-11-20 20.82 21.00 20.75 20.92 423007
2012-11-21 20.99 21.21 20.80 21.16 507640
2012-11-23 21.29 21.44 21.17 21.44 256996
2012-11-26 21.43 21.77 21.34 21.60 817275
2012-11-27 21.55 21.63 21.32 21.54 550272
2012-11-28 21.46 21.74 21.32 21.74 466789
2012-11-29 21.79 21.85 21.57 21.69 503199
2012-11-30 21.75 21.95 21.61 21.95 918550
2012-12-03 21.97 22.12 21.69 21.87 1403263
2012-12-04 21.84 22.09 21.83 22.03 518314
2012-12-05 22.00 22.25 21.75 22.23 677340
2012-12-06 22.23 22.30 22.19 22.29 453616
2012-12-07 22.33 22.34 22.16 22.16 556101
2012-12-10 22.12 22.42 22.09 22.29 876183
2012-12-11 22.33 22.33 22.09 22.15 660655
2012-12-12 22.23 22.49 21.89 21.91 544959
2012-12-13 21.95 21.96 21.71 21.78 430873
2012-12-14 21.83 21.87 21.65 21.71 418518
2012-12-17 21.77 21.87 21.64 21.71 354520
2012-12-18 21.77 22.00 21.59 22.00 818808
2012-12-19 22.00 22.33 21.86 22.21 666442
2012-12-20 22.17 22.45 22.10 22.29 772101
2012-12-21 22.09 22.31 22.04 22.18 1229481
2012-12-24 22.09 22.23 21.99 22.23 180391
2012-12-26 22.20 22.21 22.09 22.17 598143
2012-12-27 22.19 22.35 22.10 22.31 765375
2012-12-28 22.19 22.29 22.09 22.12 457861
2012-12-31 22.11 22.55 22.00 22.53 525597
2013-01-02 22.81 22.91 22.55 22.78 576472
2013-01-03 22.79 22.95 22.68 22.83 359094
2013-01-04 22.84 23.14 22.55 23.04 554457
2013-01-07 23.01 23.09 22.77 22.79 511255
2013-01-08 22.76 22.86 22.65 22.73 371484
2013-01-09 22.71 23.06 22.69 22.90 725878
2013-01-10 23.00 23.00 22.73 22.80 696498
2013-01-11 22.84 22.98 22.67 22.93 1098274
2013-01-14 22.91 23.12 22.80 22.91 628059
2013-01-15 22.83 22.99 22.76 22.95 705183
2013-01-16 22.90 22.91 22.67 22.90 1126075
2013-01-17 22.91 23.10 22.85 22.96 528760
2013-01-18 23.02 23.05 22.91 22.96 333472
2013-01-22 22.97 23.27 22.93 23.27 452782
2013-01-23 23.29 23.29 23.01 23.17 481392
2013-01-24 23.13 23.29 22.93 23.26 591627
2013-01-25 23.33 23.51 23.19 23.51 766684
2013-01-28 23.49 24.03 23.43 23.65 1038292
2013-01-29 23.65 23.87 23.64 23.75 1041126
2013-01-30 23.79 23.93 23.69 23.81 679486
2013-01-31 23.81 24.09 23.77 24.01 707644
2013-02-01 23.95 24.17 23.87 23.93 762346
2013-02-04 23.83 23.98 23.73 23.75 561064
2013-02-05 23.85 24.08 23.65 23.87 864330
2013-02-06 23.79 23.85 23.66 23.82 1114090
2013-02-07 23.83 23.99 23.79 23.87 937584
2013-02-08 23.78 23.89 23.64 23.83 540129
2013-02-11 23.82 23.86 23.63 23.71 551832
2013-02-12 23.72 23.83 23.67 23.71 1170706
2013-02-13 23.77 23.84 23.73 23.79 654510
2013-02-14 23.67 24.14 23.67 24.05 667498
2013-02-15 24.06 24.10 23.92 23.95 361728
2013-02-19 24.00 24.00 23.21 23.29 2126538
2013-02-20 23.19 23.54 22.97 23.39 2024017
2013-02-21 23.29 24.10 22.63 22.73 1259233
2013-02-22 22.73 22.85 22.67 22.76 899887
2013-02-25 22.85 22.85 22.63 22.67 931974
2013-02-26 22.75 22.83 22.58 22.70 1179727
2013-02-27 22.64 23.04 22.64 22.89 875215
2013-02-28 22.87 23.00 22.70 22.81 1314652
2013-03-01 22.73 22.74 22.17 22.33 1719799
2013-03-04 22.31 22.71 22.23 22.71 1552255
2013-03-05 22.80 23.00 22.73 22.88 527698
2013-03-06 22.96 23.01 22.85 22.90 428020
2013-03-07 22.91 22.98 22.73 22.96 586863
2013-03-08 23.06 23.35 22.98 23.35 1208134
2013-03-11 23.28 23.49 23.23 23.45 731901
2013-03-12 23.43 23.49 23.25 23.30 466066
2013-03-13 23.33 23.52 23.31 23.40 483582
2013-03-14 23.46 23.72 23.32 23.71 636738
2013-03-15 23.69 23.94 23.64 23.89 1107243
2013-03-18 23.75 24.01 23.69 24.01 757005
2013-03-19 24.07 24.07 23.89 23.99 633852
2013-03-20 24.07 24.11 23.88 23.91 951774
2013-03-21 23.80 24.03 23.78 24.01 448278
2013-03-22 24.10 24.29 24.00 24.27 454210
2013-03-25 24.33 24.37 24.07 24.13 415453
2013-03-26 24.23 24.25 23.89 24.01 902355
2013-03-27 23.96 24.12 23.91 24.00 621388
2013-03-28 24.03 24.03 23.81 23.99 1088904
2013-04-01 24.00 24.05 23.71 23.77 461904
2013-04-02 24.15 24.26 23.72 23.77 680509
2013-04-03 23.76 23.86 23.51 23.69 824173
2013-04-04 23.73 23.81 23.45 23.48 434713
2013-04-05 23.33 23.34 23.09 23.25 349603
2013-04-08 23.25 23.43 23.07 23.43 279027
2013-04-09 23.49 23.68 23.35 23.59 632356
2013-04-10 23.65 24.02 23.57 24.00 972463
2013-04-11 24.00 24.29 23.92 24.27 796324
2013-04-12 24.60 24.89 24.42 24.57 1110681
2013-04-15 24.44 24.67 23.91 24.09 1194187
2013-04-16 24.25 24.40 23.99 24.39 694093
2013-04-17 24.29 24.29 23.66 23.73 527050
2013-04-18 23.70 23.83 23.50 23.81 500139
2013-04-19 23.83 24.10 23.69 23.76 669709
2013-04-22 23.80 23.89 23.61 23.71 560397
2013-04-23 23.82 24.00 23.71 23.89 500089
2013-04-24 23.95 24.27 23.83 24.11 984154
2013-04-25 24.25 25.81 24.25 25.09 2888718
2013-04-26 25.17 25.17 24.67 24.87 1105867
2013-04-29 24.97 25.29 24.81 25.20 994971
2013-04-30 25.21 25.30 25.16 25.30 921420
2013-05-01 25.20 25.35 24.89 24.91 714628
2013-05-02 24.97 25.14 24.75 25.05 441196
2013-05-03 25.24 25.39 25.16 25.34 552844
2013-05-06 25.29 25.32 25.00 25.31 340074
2013-05-07 25.39 25.70 25.29 25.67 558570
2013-05-08 25.60 25.80 25.42 25.78 563455
2013-05-09 25.78 25.78 25.55 25.66 575179
2013-05-10 25.64 25.81 25.59 25.63 732082
2013-05-13 25.51 25.67 25.38 25.44 688390
2013-05-14 25.49 25.95 25.43 25.95 696898
2013-05-15 25.97 26.37 25.85 26.34 607440
2013-05-16 26.38 26.85 26.31 26.63 1395372
2013-05-17 26.68 26.77 26.55 26.73 531817
2013-05-20 26.75 26.75 26.61 26.68 674638
2013-05-21 26.75 27.15 26.71 27.02 488110
2013-05-22 27.08 27.35 26.85 26.90 662851
2013-05-23 26.81 27.23 26.72 27.13 876367
2013-05-24 27.03 27.11 26.69 26.73 413155
2013-05-28 26.91 26.93 26.58 26.66 897549
2013-05-29 26.58 26.59 26.31 26.53 457915
2013-05-30 26.60 27.31 26.59 27.08 728227
2013-05-31 26.97 27.30 26.81 26.83 614980
2013-06-03 26.79 26.98 26.64 26.87 434758
2013-06-04 26.92 26.97 26.53 26.55 772452
2013-06-05 26.48 26.51 26.18 26.29 369712
2013-06-06 26.29 26.39 25.99 26.23 562966
2013-06-07 25.97 26.41 25.43 26.37 974665
2013-06-10 26.45 26.67 26.26 26.66 680053
2013-06-11 26.45 26.95 26.28 26.80 709120
2013-06-12 26.96 26.96 26.59 26.65 553948
2013-06-13 26.51 27.07 26.48 27.02 585292
2013-06-14 26.96 27.20 26.83 27.19 668928
2013-06-17 27.43 27.43 27.04 27.27 683334
2013-06-18 27.33 27.81 27.27 27.76 345463
2013-06-19 27.80 27.80 27.17 27.20 654895
2013-06-20 27.00 27.01 26.65 26.70 1219590
2013-06-21 26.83 27.08 26.68 26.89 1591617
2013-06-24 26.68 26.85 26.48 26.59 868312
2013-06-25 26.80 26.82 26.41 26.77 761463
2013-06-26 26.89 26.91 26.49 26.75 729420
2013-06-27 26.91 27.13 26.87 27.06 542965
2013-06-28 27.04 27.45 26.92 27.43 1883200
2013-07-01 27.45 27.79 27.43 27.75 583393
2013-07-02 27.77 28.05 27.64 27.80 667807
2013-07-03 27.67 27.75 27.51 27.67 712287
2013-07-05 27.75 27.92 27.61 27.91 648934
2013-07-08 28.15 28.50 28.12 28.45 694242
2013-07-09 28.60 28.65 28.43 28.59 786207
2013-07-10 28.53 29.06 28.53 28.92 805263
2013-07-11 29.24 29.35 28.95 29.03 702702
2013-07-12 29.02 29.33 28.92 29.17 610729
2013-07-15 29.16 29.41 29.13 29.19 776698
2013-07-16 29.35 29.43 28.82 28.96 602629
2013-07-17 29.02 29.17 28.80 28.84 559719
2013-07-18 28.92 29.07 28.89 28.99 461326
2013-07-19 28.97 29.07 28.72 28.76 735538
2013-07-22 29.01 29.16 28.83 28.88 666417
2013-07-23 28.93 28.94 28.65 28.66 527353
2013-07-24 28.82 29.33 28.29 28.66 1114687
2013-07-25 28.70 28.85 28.33 28.38 599142
2013-07-26 28.17 28.45 27.75 27.83 806743
2013-07-29 27.79 27.79 27.44 27.57 863851
2013-07-30 27.64 28.19 27.64 28.18 1388053
2013-07-31 28.17 29.10 28.07 28.84 1146349
2013-08-01 28.98 29.45 28.98 29.25 1202221
2013-08-02 29.10 29.48 28.90 29.13 450676
2013-08-05 29.05 29.37 28.90 29.22 321196
2013-08-06 29.11 29.21 28.95 28.97 537153
2013-08-07 28.87 28.95 28.67 28.90 376041
2013-08-08 29.06 29.33 28.67 29.19 277830
2013-08-09 29.15 29.31 28.99 29.27 398148
2013-08-12 29.13 29.47 29.13 29.24 383725
2013-08-13 29.18 29.36 29.07 29.36 320962
2013-08-14 29.32 29.44 29.07 29.17 268558
2013-08-15 28.86 28.86 28.27 28.39 459070
2013-08-16 28.41 28.61 28.37 28.55 238107
2013-08-19 28.53 28.76 28.53 28.65 220227
2013-08-20 28.71 28.96 28.51 28.90 290278
2013-08-21 28.88 28.93 28.59 28.69 464068
2013-08-22 28.75 29.36 28.75 29.18 214164
2013-08-23 29.28 29.28 28.89 29.16 265515
2013-08-26 29.13 29.35 28.96 29.28 188746
2013-08-27 29.03 29.32 28.84 28.85 459831
2013-08-28 28.84 29.04 28.63 28.89 523771
2013-08-29 28.89 29.00 28.65 28.65 360622
2013-08-30 28.64 28.65 28.19 28.24 592254
2013-09-03 28.57 28.73 27.57 27.93 1477789
2013-09-04 27.89 28.35 27.69 28.29 748150
2013-09-05 28.28 28.57 28.23 28.40 495840
2013-09-06 28.38 28.54 28.06 28.19 561165
2013-09-09 28.27 28.75 28.24 28.75 492822
2013-09-10 28.85 29.19 28.79 29.17 281821
2013-09-11 29.09 29.27 28.97 28.99 461916
2013-09-12 29.00 29.18 28.95 29.17 435453
2013-09-13 29.29 29.33 28.93 29.11 358723
2013-09-16 29.39 30.30 29.29 30.25 970974
2013-09-17 30.21 30.29 29.77 29.85 437526
2013-09-18 29.81 30.14 29.53 30.09 453861
2013-09-19 30.08 30.26 29.97 30.04 235545
2013-09-20 30.15 30.23 29.91 30.03 1592656
2013-09-23 30.03 30.25 29.79 30.18 433519
2013-09-24 30.13 30.16 29.77 29.79 299176
2013-09-25 29.74 29.77 29.49 29.61 582913
2013-09-26 29.73 29.93 29.49 29.91 354063
2013-09-27 29.75 29.77 29.58 29.70 446692
2013-09-30 29.70 30.67 29.57 30.27 1649925
2013-10-01 30.46 30.87 30.32 30.69 1547995
2013-10-02 30.68 30.99 30.28 30.79 681010
2013-10-03 30.80 30.80 30.15 30.56 708514
2013-10-04 30.62 30.69 30.27 30.35 592885
2013-10-07 30.06 30.37 29.67 30.18 475969
2013-10-08 30.11 30.32 29.79 30.05 428514
2013-10-09 30.05 30.07 29.76 29.85 500424
2013-10-10 30.00 30.17 29.91 30.17 835540
2013-10-11 30.13 30.47 30.01 30.46 401965
2013-10-14 30.26 30.37 30.16 30.19 653331
2013-10-15 30.19 30.47 29.85 30.12 720738
2013-10-16 30.27 30.59 30.21 30.33 688470
2013-10-17 30.19 30.38 30.00 30.06 947635
2013-10-18 30.22 30.22 29.92 29.96 1195041
2013-10-21 29.92 30.03 29.74 29.89 939105
2013-10-22 30.03 30.17 29.87 29.93 1158847
2013-10-23 29.79 29.87 29.19 29.57 1277983
2013-10-24 29.49 29.66 29.13 29.41 2162422
2013-10-25 29.50 29.55 29.11 29.49 1229760
2013-10-28 29.43 29.55 29.31 29.35 934237
2013-10-29 29.35 29.57 29.25 29.36 818322
2013-10-30 29.40 29.48 28.55 28.65 879117
2013-10-31 28.70 28.73 28.48 28.49 1135566
2013-11-01 28.51 28.66 28.29 28.43 962878
2013-11-04 28.55 28.65 28.46 28.49 639589
2013-11-05 28.29 28.43 28.18 28.32 1226266
2013-11-06 28.47 28.47 27.91 27.94 995280
2013-11-07 28.00 28.11 27.51 27.51 848308
2013-11-08 27.48 27.63 27.48 27.54 855553
2013-11-11 27.59 27.65 27.46 27.54 1642975
2013-11-12 27.53 27.83 27.38 27.78 1057602
2013-11-13 27.63 28.21 27.63 28.18 628618
2013-11-14 28.18 28.53 28.16 28.45 737421
2013-11-15 28.53 28.74 28.39 28.74 555349
2013-11-18 28.75 29.28 28.73 29.05 1234095
2013-11-19 28.99 29.13 28.91 29.03 1247997
2013-11-20 29.11 29.23 28.93 29.06 1401099
2013-11-21 29.07 29.25 28.92 29.15 887047
2013-11-22 29.19 29.51 29.03 29.49 1045362
2013-11-25 29.59 29.71 29.37 29.51 919062
2013-11-26 29.50 29.52 29.33 29.37 766642
2013-11-27 29.34 29.41 29.25 29.33 567246
2013-11-29 29.32 29.41 29.19 29.29 239715
2013-12-02 29.27 29.70 29.26 29.60 841168
2013-12-03 29.50 29.66 29.45 29.59 760680
2013-12-04 29.46 29.57 29.19 29.37 907149
2013-12-05 29.29 29.45 29.19 29.35 722190
2013-12-06 29.49 29.67 29.49 29.53 420708
2013-12-09 29.52 29.66 29.35 29.36 399390
2013-12-10 29.27 29.38 29.09 29.09 549283
2013-12-11 29.07 29.17 28.55 28.59 795019
2013-12-12 28.55 28.76 28.49 28.68 737634
2013-12-13 28.71 28.75 28.51 28.69 446356
2013-12-16 28.73 28.90 28.72 28.80 723031
2013-12-17 28.79 28.87 28.64 28.67 916309
2013-12-18 28.67 28.70 28.19 28.59 657051
2013-12-19 28.51 28.72 28.39 28.55 1544848
2013-12-20 28.51 28.84 28.51 28.61 1586172
2013-12-23 28.67 28.81 28.62 28.66 905826
2013-12-24 28.76 29.25 28.76 28.99 421162
2013-12-26 28.99 29.21 28.86 28.97 379161
2013-12-27 29.05 29.33 29.03 29.04 409264
2013-12-30 29.02 29.06 28.89 28.94 345315
2013-12-31 29.05 29.16 28.99 29.09 670912
2014-01-02 29.08 29.14 28.69 28.73 990178
2014-01-03 28.59 28.84 28.56 28.79 661237
2014-01-06 28.91 28.99 28.40 28.41 1599664
2014-01-07 28.70 28.87 28.42 28.79 1485661
2014-01-08 28.87 28.87 28.49 28.61 1998507
2014-01-09 28.61 28.75 28.40 28.55 549112
2014-01-10 28.51 28.69 28.33 28.35 1174557
2014-01-13 28.03 28.32 27.78 27.85 723055
2014-01-14 27.87 27.97 27.73 27.90 1006630
2014-01-15 28.01 28.11 27.85 27.97 490465
2014-01-16 27.97 28.04 27.59 27.67 695121
2014-01-17 27.69 27.81 27.58 27.67 867001
2014-01-21 27.85 27.98 27.58 27.63 541624
2014-01-22 27.50 27.61 27.15 27.37 924471
2014-01-23 27.32 27.55 27.14 27.53 693058
2014-01-24 27.39 27.41 27.16 27.20 978085
2014-01-27 27.20 27.41 26.96 27.03 873279
2014-01-28 27.07 27.20 26.92 27.02 752992
2014-01-29 26.87 27.15 26.86 26.93 529435
2014-01-30 27.05 27.22 26.93 27.11 623221
2014-01-31 26.88 27.35 26.88 27.25 682554
2014-02-03 27.32 27.43 26.46 26.49 1648746
2014-02-04 26.66 27.07 26.57 26.98 1519857
2014-02-05 26.93 27.20 26.87 27.13 870555
2014-02-06 27.21 27.75 27.07 27.67 1046289
2014-02-07 27.79 27.97 27.62 27.93 797017
2014-02-10 27.85 28.17 27.69 28.10 10862148
2014-02-11 28.19 28.55 27.87 28.45 1405504
2014-02-12 29.00 29.09 28.75 29.07 1177680
2014-02-13 28.87 29.21 28.72 29.13 701373
2014-02-14 29.14 29.51 29.11 29.51 603243
2014-02-18 29.47 29.50 28.99 29.11 1607304
2014-02-19 29.09 29.14 28.68 28.77 1945767
2014-02-20 28.81 28.99 28.63 28.63 1120540
2014-02-21 28.64 28.74 28.13 28.14 2191317
2014-02-24 28.16 28.49 28.11 28.23 891232
2014-02-25 28.31 28.36 28.13 28.25 500466
2014-02-26 28.27 28.35 27.99 28.04 470583
2014-02-27 27.99 28.23 27.99 28.07 178665
2014-02-28 28.11 28.88 28.11 28.85 907252
2014-03-03 28.69 28.85 28.59 28.73 707022
2014-03-04 28.95 29.27 28.94 29.26 660939
2014-03-05 29.25 29.25 29.01 29.15 502359
2014-03-06 29.17 29.37 29.08 29.37 441132
2014-03-07 29.41 29.71 29.35 29.71 818928
2014-03-10 29.70 29.75 29.44 29.57 866692
2014-03-11 29.63 29.63 29.31 29.47 393045
2014-03-12 29.33 29.48 29.19 29.45 908031
2014-03-13 29.47 29.52 28.82 28.85 803052
2014-03-14 28.82 29.07 28.69 28.86 717838
2014-03-17 28.99 29.18 28.96 29.17 565764
2014-03-18 29.20 29.35 28.98 29.27 795756
2014-03-19 29.21 29.59 29.09 29.40 1054114
2014-03-20 29.33 29.51 29.21 29.43 1138993
2014-03-21 29.52 29.60 29.38 29.43 1647747
2014-03-24 29.46 29.61 28.99 29.11 789118
2014-03-25 29.33 29.41 29.00 29.26 978124
2014-03-26 29.29 29.29 28.94 29.03 1083010
2014-03-27 29.00 29.25 28.99 29.13 625812
2014-03-28 29.18 29.36 28.81 28.83 974866
2014-03-31 28.97 29.24 28.66 29.24 1397409
2014-04-01 29.33 29.47 29.05 29.25 801495
2014-04-02 29.28 29.34 28.97 29.00 808062
2014-04-03 28.95 29.03 28.91 28.97 728316
2014-04-04 29.03 29.17 28.86 28.97 1191352
2014-04-07 28.95 29.08 28.44 28.47 1217874
2014-04-08 28.48 29.10 28.41 29.03 982261
2014-04-09 29.09 29.13 28.77 28.85 577051
2014-04-10 28.81 28.95 28.27 28.29 956389
2014-04-11 28.19 28.32 27.97 28.07 842361
2014-04-14 28.26 28.49 28.09 28.27 985315
2014-04-15 28.27 28.37 27.84 28.11 892363
2014-04-16 28.24 28.63 28.17 28.57 563511
2014-04-17 28.43 28.63 28.38 28.46 623160
2014-04-21 28.43 28.58 28.33 28.45 952065
2014-04-22 29.51 30.22 29.19 29.65 2956951
2014-04-23 29.73 30.09 29.65 29.72 1157449
2014-04-24 29.80 30.06 29.70 29.83 979897
2014-04-25 29.72 30.03 29.45 29.49 629538
2014-04-28 29.64 29.83 29.40 29.68 1187215
2014-04-29 29.67 30.20 29.63 29.70 1026457
2014-04-30 29.71 29.97 29.55 29.77 729151
2014-05-01 29.88 29.96 29.63 29.77 812190
2014-05-02 29.77 30.00 29.61 29.93 1333681
2014-05-05 29.75 29.89 29.55 29.85 422226
2014-05-06 29.79 29.95 29.72 29.79 379672
2014-05-07 29.77 30.01 29.47 29.82 702166
2014-05-08 29.82 30.19 29.43 29.61 727887
2014-05-09 29.57 29.66 29.41 29.61 447444
2014-05-12 29.77 30.12 29.77 29.87 1130880
2014-05-13 29.94 29.95 29.77 29.82 372885
2014-05-14 29.83 29.91 29.61 29.64 427266
2014-05-15 29.57 29.70 29.16 29.55 971238
2014-05-16 29.51 29.61 29.29 29.55 422935
2014-05-19 29.51 29.94 29.51 29.93 1106089
2014-05-20 29.86 29.95 29.40 29.56 1138878
2014-05-21 29.65 29.75 29.43 29.67 613026
2014-05-22 29.67 29.98 29.55 29.61 1089162
2014-05-23 29.65 29.70 29.41 29.68 586528
2014-05-27 29.83 29.89 29.65 29.84 318022
2014-05-28 29.84 30.19 29.78 30.09 805059
2014-05-29 30.15 30.15 29.93 30.10 795694
2014-05-30 30.11 30.41 29.95 30.38 924286
2014-06-02 30.43 30.71 30.24 30.67 969285
2014-06-03 30.64 30.81 30.56 30.58 1106736
2014-06-04 30.49 30.77 30.49 30.77 668163
2014-06-05 30.97 31.29 30.72 31.28 1191148
2014-06-06 31.30 31.33 30.97 31.17 732615
2014-06-09 31.12 31.52 31.12 31.49 823903
2014-06-10 31.45 31.57 31.23 31.44 808666
2014-06-11 31.35 31.35 31.09 31.27 619701
2014-06-12 31.22 31.29 31.07 31.26 532663
2014-06-13 31.29 31.35 31.11 31.21 353824
2014-06-16 31.23 31.41 31.04 31.13 454881
2014-06-17 31.11 31.61 31.02 31.28 735883
2014-06-18 31.30 31.40 31.14 31.31 404724
2014-06-19 31.35 31.53 31.26 31.52 389856
2014-06-20 31.57 31.69 31.52 31.66 656119
2014-06-23 31.67 31.76 31.49 31.63 333532
2014-06-24 31.65 31.79 31.46 31.53 463036
2014-06-25 31.44 31.86 31.44 31.81 479419
2014-06-26 31.80 31.95 31.58 31.87 583203
2014-06-27 31.81 32.14 31.67 32.09 2459658
2014-06-30 32.09 32.53 31.91 32.37 2018088
2014-07-01 32.49 32.71 32.21 32.59 1083712
2014-07-02 32.59 32.70 32.28 32.35 536143
2014-07-03 32.39 32.59 32.31 32.59 386014
2014-07-07 32.50 32.50 32.13 32.29 503382
2014-07-08 32.19 32.31 32.10 32.29 593902
2014-07-09 32.27 32.29 31.98 32.19 521769
2014-07-10 31.77 31.93 31.71 31.75 603964
2014-07-11 31.73 31.96 31.68 31.96 424425
2014-07-14 32.25 32.25 31.89 32.05 489513
2014-07-15 32.01 32.12 31.85 31.97 382414
2014-07-16 32.04 32.21 31.74 31.94 785047
2014-07-17 31.80 31.97 31.56 31.59 374508
2014-07-18 31.60 31.89 31.50 31.77 652581
2014-07-21 31.74 32.02 31.57 31.89 945108
2014-07-22 32.06 32.69 31.82 32.59 1310116
2014-07-23 32.77 32.95 32.51 32.56 926454
2014-07-24 32.55 32.66 32.41 32.56 493851
2014-07-25 32.47 32.57 32.32 32.39 687783
2014-07-28 32.36 32.45 32.03 32.33 618819
2014-07-29 32.49 32.60 32.16 32.20 826165
2014-07-30 32.10 32.50 32.10 32.41 586810
2014-07-31 32.17 32.32 31.56 31.56 869332
2014-08-01 31.58 31.61 31.06 31.41 1114297
2014-08-04 31.53 31.80 31.23 31.75 620353
2014-08-05 31.67 31.85 31.51 31.61 331624
2014-08-06 31.53 31.67 31.40 31.41 353452
2014-08-07 31.53 31.59 31.29 31.38 365136
2014-08-08 31.38 31.97 31.30 31.91 339621
2014-08-11 32.00 32.13 31.79 31.82 346384
2014-08-12 31.75 31.92 31.69 31.82 297781
2014-08-13 31.95 32.18 31.90 31.94 253849
2014-08-14 32.03 32.25 31.92 32.21 249604
2014-08-15 32.27 32.36 31.91 32.18 243772
2014-08-18 32.41 32.77 32.24 32.69 656496
2014-08-19 32.67 32.79 32.57 32.71 330403
2014-08-20 32.65 32.87 32.57 32.77 329901
2014-08-21 32.68 32.77 32.46 32.49 517305
2014-08-22 32.42 32.51 32.17 32.38 388041
2014-08-25 32.52 32.53 32.35 32.45 278628
2014-08-26 32.59 32.63 32.44 32.50 517512
2014-08-27 32.58 32.79 32.56 32.63 346912
2014-08-28 32.59 32.67 32.47 32.58 321222
2014-08-29 32.58 32.75 32.48 32.71 715905
2014-09-02 32.83 33.45 32.83 33.37 1191247
2014-09-03 33.41 33.42 33.03 33.13 489321
2014-09-04 33.10 33.56 33.10 33.33 514614
2014-09-05 33.19 33.41 33.08 33.30 281856
2014-09-08 33.25 33.35 33.04 33.21 299800
2014-09-09 33.11 33.13 32.91 33.03 375310
2014-09-10 33.05 33.20 32.91 33.15 234057
2014-09-11 33.00 33.32 32.95 33.29 293410
2014-09-12 33.33 33.39 32.99 33.23 436297
2014-09-15 33.25 33.33 33.14 33.27 560316
2014-09-16 33.17 33.27 32.87 33.13 1126278
2014-09-17 33.07 33.30 33.00 33.15 586534
2014-09-18 33.26 33.95 33.01 33.63 810445
2014-09-19 33.67 33.74 33.26 33.33 956863
2014-09-22 33.33 33.33 32.77 32.85 653307
2014-09-23 32.66 32.90 32.59 32.63 441324
2014-09-24 32.54 32.82 32.41 32.69 600214
2014-09-25 32.59 32.65 32.33 32.47 583740
2014-09-26 32.49 32.59 32.28 32.37 544894
2014-09-29 32.07 32.41 31.95 32.35 930795
2014-09-30 32.35 32.52 32.24 32.35 1471377
2014-10-01 32.33 32.49 31.53 31.75 1472674
2014-10-02 31.77 32.16 31.75 31.99 754860
2014-10-03 32.18 32.27 32.01 32.17 497491
2014-10-06 32.26 32.44 31.83 32.09 796138
2014-10-07 31.91 32.00 31.61 31.71 721516
2014-10-08 31.73 32.09 31.63 32.04 636310
2014-10-09 31.99 32.11 31.41 31.53 799557
2014-10-10 31.60 31.71 31.15 31.16 988768
2014-10-13 31.12 31.31 30.64 30.67 1115367
2014-10-14 30.89 31.00 30.55 30.79 1086247
2014-10-15 30.41 30.81 30.02 30.59 993072
2014-10-16 30.29 30.95 30.19 30.85 924637
2014-10-17 31.13 31.46 30.97 31.37 473325
2014-10-20 31.27 31.69 31.09 31.69 712374
2014-10-21 31.76 32.25 31.76 32.25 1087066
2014-10-22 32.73 32.76 32.03 32.47 830844
2014-10-23 32.89 33.11 32.85 32.92 861330
2014-10-24 32.97 32.97 32.62 32.66 392362
2014-10-27 32.65 32.79 32.41 32.77 825510
2014-10-28 32.93 33.17 32.87 33.14 565053
2014-10-29 33.10 33.22 32.73 32.92 557950
2014-10-30 32.87 33.41 32.85 33.28 374100
2014-10-31 33.51 33.65 33.11 33.27 581799
2014-11-03 33.20 33.23 32.95 33.06 830344
2014-11-04 33.03 33.14 32.70 32.80 1017696
2014-11-05 32.99 33.13 32.72 32.80 810069
2014-11-06 32.90 33.23 32.80 33.05 596317
2014-11-07 33.09 33.43 32.97 33.14 722823
2014-11-10 33.11 33.58 33.09 33.56 738507
2014-11-11 33.55 33.67 33.41 33.48 718365
2014-11-12 33.33 33.82 33.33 33.64 633325
2014-11-13 33.71 33.79 33.49 33.63 124044
2014-11-14 33.51 33.67 33.33 33.36 472299
2014-11-17 33.26 33.35 33.09 33.17 696319
2014-11-18 33.21 33.41 32.76 32.84 964149
2014-11-19 32.75 32.78 32.49 32.73 863347
2014-11-20 32.64 32.78 32.51 32.75 761013
2014-11-21 32.91 32.98 32.36 32.43 756573
2014-11-24 32.49 32.72 32.41 32.55 475680
2014-11-25 32.75 32.79 32.39 32.61 504828
2014-11-26 32.67 32.83 32.66 32.70 405594
2014-11-28 32.65 32.68 31.45 31.47 1044034
2014-12-01 31.46 31.48 30.22 30.41 1797784
2014-12-02 30.39 30.57 30.17 30.17 2239921
2014-12-03 30.21 30.45 30.14 30.29 1302550
2014-12-04 30.33 30.40 29.64 29.76 2342128
2014-12-05 29.71 30.00 29.59 29.85 1737190
2014-12-08 29.93 30.12 29.47 29.63 1497039
2014-12-09 29.31 29.71 29.14 29.67 1131348
2014-12-10 29.59 29.66 28.92 28.97 1917006
2014-12-11 29.15 29.46 29.05 29.29 1022928
2014-12-12 29.09 29.19 28.66 28.69 1848420
2014-12-15 28.97 29.05 28.79 28.93 2269891
2014-12-16 28.89 29.11 28.79 28.90 1836783
2014-12-17 28.96 29.18 28.57 29.10 2077948
2014-12-18 29.47 29.67 29.44 29.60 1190025
2014-12-19 29.55 29.67 29.27 29.29 1431688
2014-12-22 29.37 29.60 29.30 29.56 1110637
2014-12-23 29.72 29.95 29.60 29.85 1421623
2014-12-24 29.75 30.00 29.65 29.88 713424
2014-12-26 30.01 30.13 29.85 29.95 793672
2014-12-29 29.93 30.17 29.82 30.01 654295
2014-12-30 29.98 30.00 29.74 29.93 803356
2014-12-31 29.94 30.07 29.33 29.33 2585553
2015-01-02 29.51 29.73 29.33 29.65 1174872
2015-01-05 29.29 29.45 29.13 29.33 1241350
2015-01-06 29.31 29.43 28.86 28.88 1021227
2015-01-07 28.93 29.19 28.56 28.69 1493076
2015-01-08 28.92 29.09 28.83 28.89 1369458
2015-01-09 28.91 28.96 28.57 28.64 750633
2015-01-12 28.63 28.63 28.16 28.31 797796
2015-01-13 28.52 28.75 28.13 28.40 1195197
2015-01-14 28.09 28.39 28.03 28.19 990120
2015-01-15 28.20 28.47 28.15 28.30 892692
2015-01-16 28.28 28.92 28.23 28.90 1010356
2015-01-20 29.04 29.17 28.67 28.81 923599
2015-01-21 28.69 29.14 28.69 29.14 791311
2015-01-22 29.27 29.45 29.11 29.23 1105669
2015-01-23 29.13 29.46 29.07 29.31 1285861
2015-01-26 29.23 29.59 29.09 29.59 705462
2015-01-27 29.18 29.71 29.18 29.47 1063663
2015-01-28 29.57 29.61 29.00 29.06 697827
2015-01-29 29.10 29.14 28.81 29.10 553293
2015-01-30 28.82 29.17 28.65 28.81 1901485
2015-02-02 28.99 29.10 28.81 28.99 2088819
2015-02-03 29.07 29.57 29.00 29.49 1050616
2015-02-04 29.47 29.61 29.25 29.30 1026019
2015-02-05 29.43 29.69 29.31 29.59 718468
2015-02-06 29.79 29.90 29.53 29.64 4109518
2015-02-09 29.47 30.08 29.44 30.02 3006321
2015-02-10 30.23 31.43 30.02 30.77 4175356
2015-02-11 30.58 30.93 30.11 30.75 2297097
2015-02-12 30.77 31.17 30.77 30.98 2098107
2015-02-13 30.99 31.08 30.55 30.70 1342185
2015-02-17 30.81 31.21 30.73 31.11 1482091
2015-02-18 31.07 31.50 31.04 31.48 1209736
2015-02-19 31.42 31.55 30.86 30.97 1377202
2015-02-20 30.87 31.19 30.59 31.19 1127511
2015-02-23 31.11 31.44 30.89 31.43 1615036
2015-02-24 31.40 31.55 31.25 31.35 2585113
2015-02-25 31.32 31.59 31.21 31.55 943801
2015-02-26 31.52 31.57 31.25 31.40 562450
2015-02-27 31.41 31.53 31.23 31.31 1589715
2015-03-02 31.28 31.51 31.11 31.32 2532858
2015-03-03 31.23 31.79 31.21 31.69 1467553
2015-03-04 31.56 31.56 31.20 31.31 1561317
2015-03-05 31.39 31.50 31.27 31.31 926772
2015-03-06 31.23 31.35 30.97 31.05 935620
2015-03-09 31.11 31.60 30.99 31.55 1475365
2015-03-10 31.35 31.95 31.31 31.57 3128260
2015-03-11 31.56 31.64 31.32 31.57 1364022
2015-03-12 31.76 31.99 31.61 31.94 1633797
2015-03-13 31.87 31.99 31.62 31.90 901536
2015-03-16 31.97 32.25 31.95 32.19 1211467
2015-03-17 32.15 32.43 32.04 32.42 1110094
2015-03-18 32.41 32.57 32.02 32.53 1062202
2015-03-19 32.47 32.47 32.21 32.21 500691
2015-03-20 32.21 32.57 32.05 32.53 1397337
2015-03-23 32.55 32.64 32.26 32.45 966835
2015-03-24 32.38 32.48 32.28 32.42 717247
2015-03-25 32.43 32.45 31.90 31.93 677862
2015-03-26 31.90 32.05 31.73 31.84 1227420
2015-03-27 31.82 32.03 31.79 31.97 739575
2015-03-30 32.05 32.21 31.93 32.06 715633
2015-03-31 31.87 32.09 31.81 32.09 1097497
2015-04-01 32.11 32.23 31.90 32.17 848307
2015-04-02 32.10 32.23 31.95 32.19 635668
2015-04-06 32.08 32.51 31.94 32.45 926641
2015-04-07 32.46 32.55 32.01 32.05 1457242
2015-04-08 32.02 32.22 31.91 32.00 2743396
2015-04-09 32.03 32.21 31.97 32.02 1331329
2015-04-10 32.07 32.15 31.93 32.00 2045989
2015-04-13 31.95 32.21 31.87 31.97 1153434
2015-04-14 31.53 31.59 31.21 31.49 1067991
2015-04-15 31.62 31.71 31.45 31.61 1458448
2015-04-16 31.61 31.74 31.33 31.52 545626
2015-04-17 31.44 31.45 31.05 31.11 2827912
2015-04-20 31.21 31.36 31.19 31.19 1706835
2015-04-21 31.28 31.43 30.75 30.78 889815
2015-04-22 30.87 30.99 30.61 30.72 1083814
2015-04-23 30.67 30.88 30.63 30.80 684976
2015-04-24 30.77 31.05 30.69 31.01 869656
2015-04-27 31.02 31.03 30.67 30.76 1114390
2015-04-28 30.19 31.84 29.87 31.35 2660419
2015-04-29 31.25 31.97 31.01 31.96 3585193
2015-04-30 31.93 32.12 31.44 31.61 2226388
2015-05-01 31.60 31.76 31.41 31.63 1678636
2015-05-04 31.63 31.85 31.60 31.70 922113
2015-05-05 31.63 31.75 31.19 31.29 1152780
2015-05-06 31.30 31.47 31.05 31.45 1046407
2015-05-07 31.35 31.55 31.21 31.52 1206435
2015-05-08 31.72 31.88 31.61 31.64 999631
2015-05-11 31.60 31.91 31.56 31.71 665952
2015-05-12 31.59 31.71 31.30 31.67 572824
2015-05-13 31.76 32.00 31.58 31.63 767355
2015-05-14 31.76 31.90 31.63 31.75 605908
2015-05-15 31.73 31.90 31.57 31.64 604020
2015-05-18 31.67 31.94 31.67 31.93 666093
2015-05-19 31.88 32.11 31.75 32.01 727576
2015-05-20 31.99 32.03 31.78 31.79 681541
2015-05-21 31.73 32.06 31.69 32.01 590605
2015-05-22 32.00 32.13 31.97 32.00 391986
2015-05-26 31.88 32.03 31.59 31.73 1195338
2015-05-27 31.71 32.13 31.69 32.11 733264
2015-05-28 32.11 32.31 31.67 32.24 891775
2015-05-29 32.19 32.39 32.13 32.35 1283871
2015-06-01 32.39 32.52 32.17 32.30 958734
2015-06-02 32.24 32.62 32.17 32.41 1203922
2015-06-03 32.50 32.93 32.42 32.69 1547925
2015-06-04 32.55 32.72 32.36 32.52 849966
2015-06-05 32.52 32.59 32.29 32.56 863398
2015-06-08 32.52 32.61 32.34 32.39 733471
2015-06-09 32.37 32.63 32.19 32.37 894049
2015-06-10 32.48 32.79 32.35 32.54 803086
2015-06-11 32.60 32.73 32.45 32.59 533994
2015-06-12 32.50 32.59 32.33 32.41 281776
2015-06-15 32.09 32.22 31.90 32.03 607698
2015-06-16 32.03 32.25 32.01 32.11 614347
2015-06-17 32.21 32.39 32.06 32.32 603729
2015-06-18 32.35 32.52 32.33 32.41 748798
2015-06-19 32.47 32.50 32.25 32.25 1322308
2015-06-22 32.46 32.46 32.24 32.39 510865
2015-06-23 32.38 32.43 32.23 32.33 579255
2015-06-24 32.24 32.33 31.79 31.87 760255
2015-06-25 31.96 31.97 31.65 31.83 647538
2015-06-26 31.85 32.17 31.75 32.10 2165601
2015-06-29 31.83 31.99 31.38 31.40 629716
2015-06-30 31.61 31.73 31.31 31.41 761566
2015-07-01 31.60 31.69 31.33 31.45 824470
2015-07-02 31.50 31.57 31.35 31.51 631018
2015-07-06 31.34 31.52 31.31 31.45 683016
2015-07-07 31.48 31.65 31.31 31.61 950451
2015-07-08 31.41 31.60 31.37 31.51 795474
2015-07-09 31.73 31.75 31.31 31.32 597348
2015-07-10 31.51 31.61 31.39 31.49 651529
2015-07-13 31.65 31.87 31.47 31.79 897444
2015-07-14 31.80 31.93 31.77 31.81 451852
2015-07-15 31.85 32.01 31.68 31.79 610516
2015-07-16 31.99 32.15 31.99 32.06 795703
2015-07-17 32.31 32.79 32.27 32.77 1085959
2015-07-20 32.82 32.82 32.59 32.61 1116069
2015-07-21 32.62 32.65 31.88 31.89 779296
2015-07-22 31.87 32.06 31.69 31.93 596334
2015-07-23 31.93 32.07 31.78 31.91 641119
2015-07-24 31.90 32.08 31.67 31.72 613714
2015-07-27 31.54 31.69 31.35 31.37 966330
2015-07-28 31.65 33.66 31.40 33.17 2453428
2015-07-29 33.16 34.07 32.96 33.99 1895200
2015-07-30 33.84 33.95 33.69 33.71 927352
2015-07-31 33.85 33.88 33.37 33.42 1039699
2015-08-03 33.38 33.39 32.85 33.15 858040
2015-08-04 33.07 33.39 33.04 33.29 477996
2015-08-05 33.43 33.63 33.29 33.35 563640
2015-08-06 33.35 33.35 33.01 33.13 539901
2015-08-07 33.10 33.25 32.99 33.10 484197
2015-08-10 33.25 33.78 33.22 33.67 694858
2015-08-11 33.47 33.71 33.33 33.70 525360
2015-08-12 33.45 33.59 32.93 33.06 1061328
2015-08-13 32.94 33.17 32.87 33.07 568888
2015-08-14 33.11 33.49 33.09 33.42 327709
2015-08-17 33.31 33.91 32.99 33.89 817906
2015-08-18 33.76 33.90 33.52 33.57 800856
2015-08-19 33.33 33.37 32.81 32.99 756681
2015-08-20 32.83 33.23 32.53 32.54 582625
2015-08-21 32.23 32.39 31.85 31.86 900570
2015-08-24 30.66 31.69 30.56 30.72 1126782
2015-08-25 31.24 31.34 30.57 30.59 972858
2015-08-26 31.19 31.19 30.47 31.05 1178085
2015-08-27 31.35 31.72 31.14 31.71 698062
2015-08-28 31.65 31.80 31.50 31.64 722710
2015-08-31 31.51 32.03 31.34 31.71 866745
2015-09-01 31.24 31.45 31.02 31.05 831651
2015-09-02 31.35 31.50 30.92 31.31 868795
2015-09-03 31.45 31.87 31.41 31.77 612543
2015-09-04 31.48 31.84 31.34 31.75 868375
2015-09-08 32.19 32.45 32.05 32.39 577090
2015-09-09 32.59 32.66 31.99 32.04 1109017
2015-09-10 31.99 32.39 31.86 32.17 1074282
2015-09-11 32.07 32.39 32.03 32.31 740671
2015-09-14 32.33 32.39 32.15 32.37 495723
2015-09-15 32.37 32.68 32.24 32.63 444975
2015-09-16 32.68 32.89 32.59 32.81 813228
2015-09-17 32.85 33.00 32.61 32.68 839400
2015-09-18 32.36 32.69 32.28 32.41 1266418
2015-09-21 32.53 32.89 32.42 32.67 381465
2015-09-22 32.31 32.51 32.20 32.40 513567
2015-09-23 32.44 32.58 32.34 32.51 638205
2015-09-24 32.33 32.48 32.09 32.20 840837
2015-09-25 32.35 32.57 32.24 32.39 558096
2015-09-28 32.27 32.29 31.93 32.03 782653
2015-09-29 32.00 32.18 31.66 31.77 956866
2015-09-30 31.95 32.45 31.93 32.39 851229
2015-10-01 32.39 32.57 32.11 32.51 746277
2015-10-02 32.11 32.84 32.11 32.84 684021
2015-10-05 33.05 33.53 33.05 33.49 723397
2015-10-06 33.44 33.61 33.21 33.29 423961
2015-10-07 33.41 33.77 33.31 33.60 866401
2015-10-08 33.61 34.32 33.60 34.28 677397
2015-10-09 34.29 34.47 34.08 34.33 546106
2015-10-12 34.27 34.60 34.16 34.47 362962
2015-10-13 34.34 34.67 34.17 34.19 442000
2015-10-14 34.16 34.16 33.85 33.89 368424
2015-10-15 33.96 34.17 33.82 34.15 324916
2015-10-16 34.25 34.35 34.02 34.12 630420
2015-10-19 34.01 34.37 33.79 34.35 297645
2015-10-20 34.15 34.60 34.07 34.35 533545
2015-10-21 34.54 34.73 34.28 34.33 772801
2015-10-22 34.67 34.87 34.55 34.63 577609
2015-10-23 34.75 34.82 34.08 34.35 518499
2015-10-26 34.35 34.51 34.15 34.29 962101
2015-10-27 34.70 35.87 34.67 35.43 1868211
2015-10-28 35.63 36.33 35.45 36.30 897652
2015-10-29 36.16 36.49 36.03 36.49 911278
2015-10-30 36.44 36.63 36.25 36.32 909151
2015-11-02 36.30 36.55 36.13 36.38 695776
2015-11-03 36.33 36.49 36.10 36.29 558262
2015-11-04 36.30 36.70 36.17 36.67 1105957
2015-11-05 36.73 36.95 36.57 36.76 1035376
2015-11-06 36.77 37.31 36.52 37.15 821418
2015-11-09 37.06 37.25 36.75 36.90 1106302
2015-11-10 36.76 36.91 36.57 36.80 691689
2015-11-11 36.92 37.13 36.84 36.87 489141
2015-11-12 36.81 36.81 36.09 36.11 664524
2015-11-13 36.05 36.27 35.67 35.72 1257094
2015-11-16 35.67 35.89 35.57 35.89 1662619
2015-11-17 35.89 35.91 35.65 35.79 767134
2015-11-18 35.87 36.17 35.77 36.16 1054014
2015-11-19 36.24 36.55 36.02 36.53 684730
2015-11-20 36.53 37.11 36.44 36.81 611793
2015-11-23 36.81 36.98 36.49 36.63 497397
2015-11-24 36.56 36.87 36.26 36.69 596521
2015-11-25 36.73 36.85 36.48 36.50 394255
2015-11-27 36.67 36.82 36.49 36.65 330622
2015-11-30 36.69 36.83 36.32 36.33 709993
2015-12-01 36.49 36.83 36.28 36.73 762414
2015-12-02 36.69 36.97 36.67 36.72 585516
2015-12-03 36.82 36.90 35.77 35.92 620740
2015-12-04 36.00 36.81 35.91 36.65 849366
2015-12-07 36.55 36.83 36.24 36.82 1179595
2015-12-08 36.57 36.73 36.27 36.61 1417665
2015-12-09 36.44 36.75 35.87 35.99 698857
2015-12-10 36.02 36.57 35.88 36.35 717127
2015-12-11 36.16 36.27 35.46 35.59 724066
2015-12-14 35.63 35.81 35.27 35.60 1695892
2015-12-15 35.83 36.55 35.73 36.47 1157097
2015-12-16 36.71 37.29 36.60 37.19 1477015
2015-12-17 37.47 37.61 36.79 36.82 1517854
2015-12-18 36.61 37.04 36.61 36.86 2545353
2015-12-21 37.01 37.19 36.56 36.83 875394
2015-12-22 36.92 36.92 36.56 36.75 632601
2015-12-23 36.81 37.03 36.65 36.82 927198
2015-12-24 36.93 37.64 36.85 37.57 968592
2015-12-28 37.50 37.77 37.31 37.77 749196
2015-12-29 37.94 38.31 37.90 38.23 535260
2015-12-30 38.09 38.43 37.83 37.83 755619
2015-12-31 37.76 38.06 37.53 37.55 2415781
2016-01-04 37.15 37.15 36.26 36.55 1254739
2016-01-05 36.53 36.84 36.43 36.67 1521076
2016-01-06 36.19 36.67 36.12 36.59 1153516
2016-01-07 36.03 37.80 35.95 37.09 2169216
2016-01-08 37.23 37.27 35.97 36.01 2229445
2016-01-11 36.15 36.32 35.86 36.07 1666146
2016-01-12 36.27 36.27 35.62 35.93 1983967
2016-01-13 35.98 36.13 34.79 34.93 1238631
2016-01-14 35.01 35.15 34.61 34.85 2370133
2016-01-15 34.25 34.54 33.76 33.99 2272899
2016-01-19 34.41 36.65 34.41 36.50 12849198
2016-01-20 36.35 38.97 36.02 38.63 8475169
2016-01-21 38.64 39.90 38.47 38.61 4983225
2016-01-22 39.07 39.67 38.89 39.38 4070325
2016-01-25 39.36 39.47 38.76 39.02 3141370
2016-01-26 39.08 39.77 38.72 39.73 3039276
2016-01-27 39.73 40.16 39.17 39.30 2207544
2016-01-28 39.54 39.76 38.96 39.33 1261831
2016-01-29 39.43 39.98 39.12 39.98 2474484
2016-02-01 39.69 39.95 39.28 39.67 1349128
2016-02-02 39.41 39.55 38.74 39.15 1258855
2016-02-03 39.45 39.72 38.77 39.64 1391212
2016-02-04 39.47 40.21 39.47 39.91 1737220
2016-02-05 39.90 39.90 38.68 38.80 1474354
2016-02-08 38.39 38.47 37.76 38.06 1748068
2016-02-09 37.81 38.41 37.29 38.32 2700325
2016-02-10 38.54 38.89 38.27 38.60 1607716
2016-02-11 37.95 38.88 37.95 38.61 2750253
2016-02-12 39.16 40.21 39.01 40.01 3374500
2016-02-16 40.50 41.07 40.49 40.78 3223222
2016-02-17 41.00 41.69 40.80 41.13 1444323
2016-02-18 41.25 42.01 41.04 41.83 1841095
2016-02-19 41.63 41.82 41.02 41.41 1412098
2016-02-22 41.67 41.67 40.22 40.87 3048780
2016-02-23 40.77 40.91 40.26 40.48 1785555
2016-02-24 40.29 41.45 40.29 41.34 2351065
2016-02-25 41.49 42.03 41.39 41.65 1209966
2016-02-26 41.81 42.76 41.66 41.86 2108928
2016-02-29 42.01 42.12 41.00 41.11 9801801
2016-03-01 41.34 42.24 41.29 42.22 2033286
2016-03-02 42.03 42.44 41.76 42.18 1457203
2016-03-03 42.15 42.55 41.57 42.54 1117827
2016-03-04 42.59 42.67 42.15 42.27 1026058
2016-03-07 42.10 42.60 41.96 42.60 2206764
2016-03-08 42.45 42.92 42.19 42.57 1174761
2016-03-09 42.86 43.06 42.67 42.86 1216837
2016-03-10 43.10 43.33 42.72 43.10 907849
2016-03-11 43.33 43.50 43.02 43.19 1094526
2016-03-14 43.19 43.19 43.19 43.19 93
2016-03-15 42.45 43.23 42.45 43.09 752011
2016-03-16 43.05 43.33 42.80 43.29 1067490
2016-03-17 43.33 44.17 43.24 43.93 1666831
2016-03-18 43.81 44.08 43.55 43.55 1836544
2016-03-21 43.51 43.74 43.38 43.46 805441
2016-03-22 43.49 43.53 43.16 43.39 854872
2016-03-23 43.39 43.46 43.01 43.01 735478
2016-03-24 42.97 43.13 42.63 43.13 945843
2016-03-28 43.00 43.05 42.55 42.63 857250
2016-03-29 42.72 43.51 42.61 43.48 1157032
2016-03-30 43.55 43.65 42.77 43.04 1156239
2016-03-31 42.99 43.49 42.87 43.06 2442444
2016-04-01 43.00 43.27 42.79 43.24 2086389
2016-04-04 43.15 43.34 42.91 43.03 1315420
2016-04-05 41.66 42.00 39.95 41.96 7009152
2016-04-06 42.48 42.53 41.79 42.25 1648603
2016-04-07 42.16 42.69 41.93 42.67 3064005
2016-04-08 42.85 43.22 42.60 42.63 928069
2016-04-11 42.68 43.03 42.44 42.44 650677
2016-04-12 42.48 42.80 42.31 42.60 906186
2016-04-13 42.68 43.33 42.68 43.16 1037226
2016-04-14 43.18 43.30 42.89 42.93 893071
2016-04-15 42.49 43.15 42.25 42.85 750945
2016-04-18 42.73 43.07 42.63 43.00 905514
2016-04-19 43.17 43.33 42.94 43.07 1590790
2016-04-20 43.15 43.48 42.88 43.20 899571
2016-04-21 43.19 43.36 42.73 42.91 923686
2016-04-22 42.88 43.33 42.87 43.30 787476
2016-04-25 43.15 43.27 42.93 43.03 835507
2016-04-26 43.21 43.37 43.01 43.30 1028617
2016-04-27 43.37 43.56 43.00 43.43 1343514
2016-04-28 43.13 44.85 42.88 44.81 2497402
2016-04-29 44.60 45.00 44.04 44.85 1435536
2016-05-02 44.80 45.29 44.69 45.28 1487577
2016-05-03 45.20 45.33 44.91 45.21 1056186
2016-05-04 45.04 45.39 44.84 45.15 1054893
2016-05-05 45.39 45.78 45.25 45.27 1008216
2016-05-06 45.27 45.77 45.13 45.73 880191
2016-05-09 45.86 46.29 45.57 46.07 978591
2016-05-10 46.11 46.44 46.11 46.39 694920
2016-05-11 46.39 46.58 46.21 46.28 628579
2016-05-12 46.55 46.90 46.23 46.46 1071502
2016-05-13 46.16 46.51 46.05 46.49 691171
2016-05-16 46.47 46.78 46.27 46.31 611827
2016-05-17 46.25 46.29 45.82 45.97 1311256
2016-05-18 45.97 46.07 45.33 45.47 1277980
2016-05-19 45.34 46.19 45.04 46.02 1096180
2016-05-20 46.29 47.43 46.21 46.82 1538266
2016-05-23 46.73 46.77 45.88 46.21 990673
2016-05-24 46.14 46.69 46.14 46.65 1257700
2016-05-25 46.65 46.76 45.05 45.07 2600569
2016-05-26 45.31 45.36 44.35 44.60 3834909
2016-05-27 44.90 45.79 44.57 45.43 2065653
2016-05-31 45.21 45.30 43.34 43.65 46882172
2016-06-01 43.67 44.87 43.67 44.79 5386849
2016-06-02 44.79 46.36 44.79 46.12 5578296
2016-06-03 46.42 47.71 46.08 46.90 6020236
2016-06-06 46.91 48.39 46.91 48.33 10735477
2016-06-07 48.29 49.05 48.12 48.77 2773177
2016-06-08 48.93 49.49 48.79 49.15 3392391
2016-06-09 48.74 48.99 48.06 48.53 2187319
2016-06-10 48.67 49.25 48.13 49.00 1616272
2016-06-13 48.43 48.63 47.86 48.21 2309568
2016-06-14 47.91 49.15 47.88 48.60 2306644
2016-06-15 48.55 48.79 48.35 48.49 2165016
2016-06-16 48.13 48.48 47.76 48.29 1541707
2016-06-17 48.15 48.33 47.00 47.33 2774935
2016-06-20 47.70 47.91 47.19 47.37 1828336
2016-06-21 47.37 47.55 46.76 46.96 2117865
2016-06-22 47.15 47.15 46.65 46.87 1505196
2016-06-23 47.11 47.47 46.87 46.91 1676178
2016-06-24 45.83 47.23 45.83 46.22 2883978
2016-06-27 46.10 46.54 45.51 46.31 1557969
2016-06-28 46.64 47.49 46.64 47.37 1765449
2016-06-29 47.73 48.49 47.61 48.12 2374773
2016-06-30 48.06 48.23 47.59 48.03 1793473
2016-07-01 48.17 48.34 47.54 47.94 927807
2016-07-05 48.13 48.81 48.11 48.58 1605133
2016-07-06 48.47 48.71 48.12 48.66 974964
2016-07-07 48.77 49.23 48.43 48.59 889669
2016-07-08 48.68 49.12 48.47 48.84 791254
2016-07-11 48.83 49.17 48.79 48.86 639895
2016-07-12 49.05 49.16 48.44 48.45 941014
2016-07-13 48.45 49.15 48.30 48.79 1163053
2016-07-14 49.17 49.57 48.75 48.99 1228926
2016-07-15 49.14 49.14 48.65 48.81 1297554
2016-07-18 49.03 49.24 48.57 48.70 628438
2016-07-19 48.44 48.95 48.41 48.95 719031
2016-07-20 48.87 49.51 48.82 49.47 979467
2016-07-21 49.45 49.49 48.93 49.47 925374
2016-07-22 49.28 49.45 48.91 49.35 798343
2016-07-25 49.11 49.36 48.97 49.33 1025347
2016-07-26 49.28 49.69 49.28 49.63 1263126
2016-07-27 49.88 49.94 48.67 49.27 889617
2016-07-28 49.14 49.63 49.14 49.44 786735
2016-07-29 49.43 49.71 49.14 49.65 1341099
2016-08-01 49.86 49.86 49.31 49.47 539889
2016-08-02 49.53 49.64 48.83 48.99 778281
2016-08-03 48.85 48.87 48.38 48.59 1035438
2016-08-04 49.06 51.04 49.06 50.57 3776976
2016-08-05 50.75 51.94 50.47 51.71 2161342
2016-08-08 51.71 51.73 51.25 51.43 1252428
2016-08-09 51.51 52.25 51.22 52.06 1240603
2016-08-10 52.33 52.77 51.85 52.69 889312
2016-08-11 53.03 53.14 52.45 52.69 786586
2016-08-12 52.51 52.88 52.13 52.27 581278
2016-08-15 52.28 52.63 51.89 51.99 854422
2016-08-16 51.97 52.39 51.52 51.55 869361
2016-08-17 51.54 52.05 51.51 52.02 856581
2016-08-18 51.92 52.23 51.53 52.13 749769
2016-08-19 51.93 52.70 51.93 52.40 867621
2016-08-22 52.29 52.41 51.99 52.20 791130
2016-08-23 52.19 52.41 51.75 51.92 1179466
2016-08-24 51.71 51.77 51.41 51.67 792471
2016-08-25 51.71 51.93 51.40 51.63 751980
2016-08-26 51.77 52.31 50.97 51.09 2476849
2016-08-29 51.13 51.54 50.85 51.39 787405
2016-08-30 51.21 51.54 50.94 51.14 974667
2016-08-31 50.93 51.19 50.75 50.95 1403380
2016-09-01 50.74 51.98 50.71 51.87 1339297
2016-09-02 52.19 53.14 51.96 52.33 1733181
2016-09-06 52.67 52.76 52.10 52.45 1397352
2016-09-07 52.50 52.50 51.51 51.75 970515
2016-09-08 51.67 52.13 51.65 52.10 880914
2016-09-09 51.63 51.91 51.09 51.16 1571472
2016-09-12 51.08 51.33 50.53 51.26 1521997
2016-09-13 50.97 51.21 50.30 50.75 1175412
2016-09-14 50.70 51.07 50.49 50.87 918019
2016-09-15 50.90 51.46 50.71 51.15 900030
2016-09-16 51.07 51.07 50.01 50.33 6423984
2016-09-19 49.79 50.55 49.63 50.30 886927
2016-09-20 50.37 50.71 48.95 49.18 2015161
2016-09-21 49.56 50.23 49.06 50.08 1843915
2016-09-22 50.33 50.44 50.07 50.22 1441861
2016-09-23 49.99 50.00 49.38 49.57 977791
2016-09-26 49.37 49.58 48.99 49.52 1129060
2016-09-27 49.58 49.75 49.23 49.55 941616
2016-09-28 49.48 50.21 49.35 50.17 1249498
2016-09-29 50.12 50.37 49.71 49.94 884974
2016-09-30 50.43 50.43 49.59 49.80 895218
2016-10-03 50.03 50.03 49.12 49.55 1090927
2016-10-04 49.54 49.61 48.25 48.57 1788741
2016-10-05 48.81 49.15 47.93 48.11 1718308
2016-10-06 48.05 48.75 47.81 48.47 1774777
2016-10-07 48.34 48.38 47.91 48.07 1454190
2016-10-10 48.04 48.44 47.94 48.22 970095
2016-10-11 48.01 48.54 47.93 48.44 1269852
2016-10-12 48.41 49.17 48.25 49.03 1823787
2016-10-13 49.01 49.19 48.63 48.99 1372405
2016-10-14 49.35 50.09 49.35 49.47 1378272
2016-10-17 49.43 50.10 49.38 49.75 1086354
2016-10-18 50.09 50.42 49.40 49.70 811609
2016-10-19 49.71 49.88 49.37 49.55 850786
2016-10-20 49.35 49.57 49.11 49.35 748398
2016-10-21 49.11 49.63 48.97 49.57 617674
2016-10-24 49.75 49.99 49.51 49.93 555094
2016-10-25 49.78 50.33 49.71 50.19 1125643
2016-10-26 50.25 50.63 49.97 50.20 1790359
2016-10-27 50.46 52.12 49.12 49.33 3923707
2016-10-28 49.39 50.33 49.22 50.13 1165957
2016-10-31 50.26 50.38 49.97 50.14 1170241
2016-11-01 50.33 50.76 49.75 49.82 1188495
2016-11-02 49.81 50.25 49.61 49.53 1222561
2016-11-03 49.60 49.72 49.29 49.39 657046
2016-11-04 49.49 49.72 49.25 49.38 626839
2016-11-07 49.63 50.43 49.43 50.41 744627
2016-11-08 50.32 51.15 50.26 51.00 1208130
2016-11-09 50.67 51.35 49.65 51.24 1297140
2016-11-10 51.23 51.23 50.37 50.58 1146165
2016-11-11 50.42 50.42 49.04 49.28 1238017
2016-11-14 49.34 49.40 48.78 49.29 1229110
2016-11-15 49.43 50.03 49.28 49.56 1077928
2016-11-16 49.62 49.95 49.44 49.85 1576849
2016-11-17 49.89 50.09 49.66 49.92 876970
2016-11-18 49.89 50.42 49.79 50.37 1189993
2016-11-21 50.62 51.35 50.36 51.29 1303515
2016-11-22 51.28 51.93 51.24 51.84 881742
2016-11-23 51.63 51.79 51.57 51.67 1469605
2016-11-25 51.66 51.74 51.55 51.69 455559
2016-11-28 51.85 52.01 51.04 51.35 897226
2016-11-29 51.23 51.39 50.99 51.30 1411339
2016-11-30 51.34 51.43 50.92 50.96 1619178
2016-12-01 51.09 51.14 50.05 50.64 1270893
2016-12-02 50.61 50.87 50.45 50.66 749772
2016-12-05 50.68 51.08 50.58 51.00 678804
2016-12-06 51.12 51.27 50.84 51.09 557364
2016-12-07 50.95 51.27 50.75 51.06 1398619
2016-12-08 50.86 51.53 50.86 51.09 1394200
2016-12-09 51.87 52.98 51.47 52.74 1550532
2016-12-12 52.71 52.71 51.74 51.99 874374
2016-12-13 52.27 52.51 51.74 51.79 1093158
2016-12-14 51.95 52.03 51.16 51.30 1214761
2016-12-15 51.39 51.65 51.07 51.59 592873
2016-12-16 51.60 52.00 51.42 51.68 1182403
2016-12-19 51.57 52.21 51.50 51.95 986536
2016-12-20 52.04 52.04 51.36 51.84 906723
2016-12-21 51.94 52.96 51.83 52.70 859579
2016-12-22 52.47 52.70 52.18 52.52 550846
2016-12-23 52.41 52.84 52.25 52.71 428847
2016-12-27 52.89 53.27 52.53 52.69 285744
2016-12-28 52.54 52.82 52.31 52.37 459766
2016-12-29 52.52 52.58 52.26 52.52 365926
2016-12-30 52.66 52.93 52.27 52.39 416029
2017-01-03 52.29 52.75 52.24 52.55 580567
2017-01-04 53.33 54.07 53.22 53.59 891067
2017-01-05 53.80 54.27 53.45 54.05 774820
2017-01-06 54.23 54.65 54.05 54.45 967947
2017-01-09 54.19 54.51 53.72 54.03 726751
2017-01-10 54.61 54.61 53.89 54.13 937788
2017-01-11 54.15 54.38 53.73 53.98 974253
2017-01-12 53.91 54.15 52.94 53.30 1147453
2017-01-13 53.33 53.98 53.21 53.65 770502
2017-01-17 53.72 53.95 53.23 53.35 697917
2017-01-18 53.23 53.36 52.93 53.11 1078827
2017-01-19 53.11 53.38 52.88 53.15 453547
2017-01-20 53.22 53.39 53.07 53.11 712101
2017-01-23 53.07 53.41 52.89 53.31 461764
2017-01-24 53.31 53.57 52.48 52.54 1232866
2017-01-25 52.87 52.89 52.29 52.60 1031227
2017-01-26 52.80 53.48 52.79 53.46 566890
2017-01-27 53.47 53.80 53.28 53.33 282343
2017-01-30 53.20 53.43 53.04 53.41 370626
2017-01-31 53.42 53.85 53.37 53.53 783453
2017-02-01 53.47 53.67 52.95 53.27 921058
2017-02-02 53.47 53.77 53.16 53.70 645513
2017-02-03 53.83 54.15 53.71 53.75 713248
2017-02-06 53.74 53.74 53.37 53.53 650038
2017-02-07 53.47 53.73 53.40 53.67 555883
2017-02-08 53.67 53.68 53.07 53.25 663792
2017-02-09 53.40 53.59 53.27 53.43 695403
2017-02-10 53.49 53.60 53.25 53.35 734043
2017-02-13 53.42 53.91 53.42 53.74 651922
2017-02-14 53.73 54.09 53.67 53.87 806058
2017-02-15 54.18 55.13 54.16 55.08 1612191
2017-02-16 54.99 55.31 54.47 55.18 894775
2017-02-17 55.25 55.80 54.62 55.73 879297
2017-02-21 55.61 56.30 55.56 56.23 909343
2017-02-22 57.47 58.47 56.83 57.81 2704144
2017-02-23 58.23 58.46 57.58 58.13 1382259
2017-02-24 58.09 58.33 57.89 58.22 934695
2017-02-27 58.33 58.38 57.61 58.17 963126
2017-02-28 58.04 58.48 57.84 58.26 936009
2017-03-01 58.35 58.86 58.11 58.73 1707697
2017-03-02 58.48 59.06 58.45 58.62 752517
2017-03-03 58.47 58.87 58.34 58.52 1205592
2017-03-06 58.39 58.67 58.07 58.15 824506
2017-03-07 58.22 58.29 57.99 58.05 977298
2017-03-08 57.95 57.98 57.54 57.59 1033276
2017-03-09 57.45 57.74 57.24 57.55 1305010
2017-03-10 57.85 58.13 57.57 58.03 773601
2017-03-13 58.01 58.38 57.82 58.23 1181494
2017-03-14 58.23 58.23 57.76 57.85 406344
2017-03-15 57.85 58.39 57.85 58.26 831679
2017-03-16 58.55 58.59 57.74 57.89 528727
2017-03-17 58.21 58.56 58.21 58.40 693912
2017-03-20 58.45 58.67 58.29 58.32 414507
2017-03-21 58.61 58.77 57.36 57.61 620680
2017-03-22 57.59 57.83 57.41 57.79 754041
2017-03-23 57.75 58.11 57.66 57.91 714690
2017-03-24 58.09 58.09 57.31 57.34 531846
2017-03-27 57.27 57.55 56.81 57.36 733138
2017-03-28 57.13 58.00 57.09 57.98 647563
2017-03-29 57.83 58.46 57.82 58.42 817590
2017-03-30 58.39 58.60 58.38 58.57 446130
2017-03-31 58.51 59.00 58.48 58.81 771936
2017-04-03 58.83 59.05 58.44 58.47 602376
2017-04-04 58.30 58.73 58.30 58.57 415521
2017-04-05 58.57 59.11 58.28 58.83 1082005
2017-04-06 58.92 58.92 58.39 58.72 510403
2017-04-07 58.87 58.99 58.42 58.43 610114
2017-04-10 58.61 59.12 58.42 59.04 546123
2017-04-11 59.15 59.49 59.02 59.33 658273
2017-04-12 59.49 59.49 58.59 58.66 525154
2017-04-13 58.61 58.90 58.33 58.33 727876
2017-04-17 58.58 58.82 58.41 58.81 333619
2017-04-18 58.53 59.15 58.35 59.14 548089
2017-04-19 59.22 59.34 58.90 59.07 447268
2017-04-20 59.23 59.95 58.99 59.85 989224
2017-04-21 59.67 60.07 59.61 59.99 709936
2017-04-24 60.43 60.63 60.08 60.34 633547
2017-04-25 60.13 60.33 60.00 60.17 426220
2017-04-26 60.15 60.27 59.14 59.67 1017948
2017-04-27 59.69 62.54 59.69 61.87 1545951
2017-04-28 62.03 62.03 61.27 61.35 850353
2017-05-01 61.66 61.69 61.35 61.36 480817
2017-05-02 61.71 61.82 61.25 61.81 884197
2017-05-03 61.73 61.75 61.25 61.51 359277
2017-05-04 61.62 61.72 61.26 61.63 433939
2017-05-05 61.77 62.03 61.67 61.93 392179
2017-05-08 61.53 61.81 61.25 61.71 507979
2017-05-09 61.65 61.68 61.11 61.29 414154
2017-05-10 61.32 61.57 61.01 61.39 813601
2017-05-11 61.11 61.46 60.78 61.13 401677
2017-05-12 61.35 61.38 60.67 60.74 582748
2017-05-15 60.81 61.81 60.77 61.81 504069
2017-05-16 61.64 61.89 61.03 61.36 498664
2017-05-17 61.07 61.37 60.66 60.71 435225
2017-05-18 60.69 61.55 60.35 61.15 495285
2017-05-19 61.34 61.60 60.90 61.27 704910
2017-05-22 61.47 61.75 61.35 61.65 340812
2017-05-23 61.72 61.97 61.49 61.61 415402
2017-05-24 61.93 62.10 61.78 62.09 797649
2017-05-25 62.20 62.77 62.20 62.53 585442
2017-05-26 62.41 63.29 62.30 62.93 487764
2017-05-30 62.59 63.15 62.43 63.07 468301
2017-05-31 63.17 63.49 62.71 63.43 1549497
2017-06-01 63.68 64.79 63.52 64.75 964524
2017-06-02 64.97 64.97 64.37 64.61 987946
2017-06-05 64.69 64.73 63.99 64.19 707173
2017-06-06 64.13 64.32 63.88 64.01 1111971
2017-06-07 64.20 64.20 63.86 64.05 833892
2017-06-08 64.03 64.26 63.29 63.69 627051
2017-06-09 63.73 63.93 63.31 63.69 638229
2017-06-12 65.87 65.90 64.26 65.09 2705907
2017-06-13 65.57 66.31 65.14 66.03 1934676
2017-06-14 66.25 66.56 65.85 66.10 2082840
2017-06-15 65.72 66.28 65.59 66.02 1757488
2017-06-16 66.26 67.06 65.25 66.78 4634926
2017-06-19 66.78 66.78 65.50 65.71 1295779
2017-06-20 65.47 65.58 64.89 65.16 1017279
2017-06-21 65.02 65.59 64.98 65.16 815703
2017-06-22 65.33 65.46 64.41 65.12 744169
2017-06-23 65.13 65.29 64.70 64.85 738839
2017-06-26 65.09 65.34 64.31 64.55 568515
2017-06-27 64.81 65.00 64.12 64.75 474538
2017-06-28 65.09 65.39 64.53 65.18 622180
2017-06-29 65.06 65.06 63.42 64.13 909952
2017-06-30 64.39 64.62 63.94 64.42 705241
2017-07-03 64.39 64.92 64.02 64.65 200505
2017-07-05 63.14 64.67 63.14 64.49 684014
2017-07-06 64.21 64.47 63.70 64.21 712409
2017-07-07 64.57 65.14 64.17 65.05 662491
2017-07-10 65.31 65.48 64.93 64.99 687590
2017-07-11 64.98 65.05 64.29 64.62 889772
2017-07-12 64.64 65.01 64.36 64.63 799886
2017-07-13 64.70 64.84 64.20 64.57 527183
2017-07-14 64.61 64.87 64.26 64.55 643035
2017-07-17 64.41 64.92 64.21 64.77 802371
2017-07-18 64.97 64.97 64.36 64.57 773844
2017-07-19 64.72 64.92 64.38 64.41 733472
2017-07-20 64.43 64.63 63.98 64.09 750389
2017-07-21 63.86 64.14 63.56 63.93 898689
2017-07-24 63.94 64.15 63.27 63.90 1092582
2017-07-25 63.95 64.91 63.59 64.75 1401571
2017-07-26 65.80 67.14 64.81 66.00 1258203
2017-07-27 66.17 66.27 65.34 65.82 697698
2017-07-28 65.79 66.05 64.65 65.06 724253
2017-07-31 65.31 65.40 64.60 64.98 536233
2017-08-01 65.04 65.50 64.50 65.44 665248
2017-08-02 65.01 65.45 64.95 65.35 489965
2017-08-03 65.36 65.66 65.09 65.24 561454
2017-08-04 65.22 65.45 64.71 64.99 574900
2017-08-07 65.09 65.56 64.93 65.53 594034
2017-08-08 65.39 65.65 64.76 65.02 519787
2017-08-09 64.87 64.90 63.99 64.32 668331
2017-08-10 64.20 64.41 63.58 63.61 596119
2017-08-11 63.51 64.29 63.47 64.01 517942
2017-08-14 64.12 64.82 64.03 64.56 631347
2017-08-15 64.44 64.44 64.07 64.25 464500
2017-08-16 64.35 64.62 64.00 64.13 574311
2017-08-17 64.08 64.69 64.08 64.17 431291
2017-08-18 64.39 64.53 63.60 63.62 491323
2017-08-21 63.60 64.15 63.50 64.09 538907
2017-08-22 64.29 64.61 64.00 64.52 511469
2017-08-23 64.03 64.89 64.01 64.59 745218
2017-08-24 64.58 64.89 64.57 64.76 673788
2017-08-25 64.94 64.94 64.53 64.89 755916
2017-08-28 64.96 65.10 64.46 64.97 552082
2017-08-29 64.58 65.79 64.58 65.70 991964
2017-08-30 65.72 65.94 65.54 65.81 612474
2017-08-31 65.81 66.81 65.75 66.69 884101
2017-09-01 66.96 66.96 66.23 66.48 451909
2017-09-05 66.04 66.44 65.66 66.05 615741
2017-09-06 66.00 66.22 65.64 66.00 455055
2017-09-07 66.19 66.53 65.99 66.10 533972
2017-09-08 66.09 67.40 66.09 67.26 677710
2017-09-11 67.59 68.08 67.35 68.07 1218416
2017-09-12 68.21 69.40 67.99 69.37 949962
2017-09-13 69.37 69.52 68.69 69.47 920962
2017-09-14 69.33 69.41 68.94 69.22 624991
2017-09-15 69.34 69.80 69.26 69.59 930263
2017-09-18 69.52 69.72 68.93 68.99 737209
2017-09-19 69.04 69.92 68.90 69.80 1049115
2017-09-20 69.93 70.53 69.80 70.30 950491
2017-09-21 70.47 70.52 69.90 70.00 636677
2017-09-22 70.25 70.72 69.79 69.86 483942
2017-09-25 69.42 70.29 69.42 70.14 886166
2017-09-26 70.14 70.36 69.96 69.99 573756
2017-09-27 70.07 70.38 69.78 70.19 618221
2017-09-28 69.99 70.20 69.68 70.02 412560
2017-09-29 70.06 70.08 69.75 69.96 697795
2017-10-02 70.08 70.68 69.96 70.48 573891
2017-10-03 70.50 70.76 70.36 70.70 489820
2017-10-04 70.29 70.44 68.62 69.76 1202531
2017-10-05 69.37 69.66 68.74 69.25 1590103
2017-10-06 68.55 69.20 68.53 68.90 664814
2017-10-09 68.89 69.33 68.61 68.94 7440639
2017-10-10 69.14 69.90 69.14 69.88 875286
2017-10-11 69.99 70.19 69.70 69.86 700375
2017-10-12 69.66 70.52 69.66 70.17 659158
2017-10-13 70.40 70.52 69.46 69.49 498620
2017-10-16 69.02 69.77 69.02 69.51 418977
2017-10-17 69.53 70.27 69.46 70.18 563452
2017-10-18 70.24 70.82 70.04 70.51 686916
2017-10-19 70.20 71.04 70.20 70.78 279548
2017-10-20 70.87 70.90 70.53 70.60 564719
2017-10-23 70.73 70.80 70.43 70.71 575655
2017-10-24 70.73 70.79 70.17 70.27 616274
2017-10-25 70.27 70.41 69.60 69.88 1204441
2017-10-26 70.75 74.20 70.75 72.18 1935546
2017-10-27 72.10 72.67 71.82 71.87 753176
2017-10-30 71.72 72.03 70.75 71.08 846395
2017-10-31 71.05 71.31 70.65 70.67 987459
2017-11-01 71.01 71.04 69.70 69.87 900565
2017-11-02 70.05 70.31 69.54 69.75 657234
2017-11-03 69.74 69.91 69.39 69.62 933014
2017-11-06 69.47 69.70 68.68 68.88 662875
2017-11-07 68.56 69.23 68.33 69.14 854560
2017-11-08 69.40 69.41 68.44 68.97 692803
2017-11-09 68.73 69.11 68.46 69.04 585708
2017-11-10 68.95 69.43 68.81 69.29 725001
2017-11-13 69.33 70.17 69.14 70.15 1008617
2017-11-14 69.86 70.75 69.85 70.69 1234844
2017-11-15 70.56 70.78 70.04 70.09 740668
2017-11-16 70.34 70.71 70.24 70.52 834910
2017-11-17 70.14 70.22 69.35 69.45 905321
2017-11-20 69.61 69.97 69.14 69.23 792299
2017-11-21 69.14 69.35 68.72 68.92 1195040
2017-11-22 68.92 69.20 68.52 68.54 607593
2017-11-24 68.42 68.91 68.18 68.89 301969
2017-11-27 68.90 69.12 68.41 68.75 1005286
2017-11-28 69.21 69.54 68.92 69.30 571896
2017-11-29 69.30 69.72 68.95 69.10 794378
2017-11-30 69.11 69.50 68.78 68.83 1345727
2017-12-01 69.10 69.51 68.22 68.91 873950
2017-12-04 69.16 69.42 68.74 69.13 867998
2017-12-05 69.56 69.56 68.23 68.28 691131
2017-12-06 68.13 68.83 68.06 68.33 792497
2017-12-07 68.33 68.70 68.12 68.42 805974
2017-12-08 68.61 68.84 68.51 68.66 751102
2017-12-11 68.77 69.16 68.65 68.83 634115
2017-12-12 69.05 69.54 68.86 69.07 658499
2017-12-13 69.40 70.32 69.23 70.04 1106475
2017-12-14 70.10 70.35 69.34 69.53 691941
2017-12-15 69.52 71.13 69.52 70.40 1035461
2017-12-18 69.97 71.29 69.97 70.98 1231898
2017-12-19 70.98 71.08 69.80 70.32 748904
2017-12-20 70.63 71.00 70.25 70.54 720158
2017-12-21 70.92 71.15 70.58 70.96 898924
2017-12-22 70.77 71.51 70.67 71.34 568054
2017-12-26 71.15 71.33 70.94 71.07 493717
2017-12-27 71.42 71.48 70.69 71.02 710608
2017-12-28 71.01 71.09 70.00 70.85 940970
2017-12-29 70.92 71.57 70.91 70.94 494573
2018-01-02 70.70 71.63 69.97 70.02 879699
2018-01-03 70.23 70.58 69.08 69.28 1488790
2018-01-04 69.40 70.56 69.40 70.24 558547
2018-01-05 70.42 70.44 69.29 69.71 786678
2018-01-08 69.82 70.35 69.31 70.25 573846
2018-01-09 70.17 70.70 70.15 70.22 953082
2018-01-10 69.94 70.27 69.34 70.00 715666
2018-01-11 69.66 70.93 69.66 70.91 1044210
2018-01-12 71.00 71.16 70.55 70.91 671614
2018-01-16 71.06 72.30 71.06 71.57 803452
2018-01-17 71.96 72.12 71.36 71.81 576700
2018-01-18 71.77 72.05 71.15 71.39 723580
2018-01-19 71.70 72.28 71.40 72.00 898495
2018-01-22 72.09 72.57 71.73 72.53 961753
2018-01-23 72.35 72.35 71.18 72.23 794025
2018-01-24 72.27 72.55 71.95 72.33 708415
2018-01-25 72.40 73.08 72.11 72.47 711762
2018-01-26 72.75 73.24 72.45 73.22 615796
2018-01-29 73.00 73.05 72.52 72.53 540940
2018-01-30 72.21 72.56 71.51 71.97 475840
2018-01-31 72.22 72.38 71.81 71.82 708398
2018-02-01 71.54 71.78 71.21 71.65 549024
2018-02-02 70.00 71.04 70.00 70.31 608006
2018-02-05 69.90 69.99 66.84 67.45 1108994
2018-02-06 66.10 68.23 65.06 68.13 1892680
2018-02-07 67.93 68.71 67.68 67.74 1391346
2018-02-08 67.58 68.12 65.60 65.60 1000419
2018-02-09 66.44 66.99 65.23 66.76 1567573
2018-02-12 67.13 68.24 66.80 67.85 1280095
2018-02-13 67.39 68.61 67.28 68.49 833402
2018-02-14 68.03 69.55 67.63 69.38 1104175
2018-02-15 71.00 71.00 68.50 69.00 2219477
2018-02-16 68.57 71.73 68.57 70.93 1176357
2018-02-20 70.69 71.22 70.26 70.47 767534
2018-02-21 70.54 71.21 70.29 70.32 1072570
2018-02-22 70.31 71.54 70.09 70.79 1992480
2018-02-23 70.98 71.23 70.43 71.06 848701
2018-02-26 71.18 72.19 70.98 71.94 904692
2018-02-27 71.71 72.35 71.45 71.64 1222680
2018-02-28 71.96 72.46 70.78 70.78 1114901
2018-03-01 70.96 71.58 70.16 70.91 848965
2018-03-02 70.69 70.95 70.14 70.76 606592
2018-03-05 70.17 71.46 69.88 71.43 712041
2018-03-06 71.21 72.00 70.98 71.93 686052
2018-03-07 71.38 72.11 71.32 71.96 521148
2018-03-08 72.17 72.79 71.84 72.79 687395
2018-03-09 73.27 73.74 72.62 73.68 803186
2018-03-12 73.75 74.28 73.50 73.78 549016
2018-03-13 73.83 74.13 73.25 73.55 563805
2018-03-14 73.75 73.93 73.35 73.40 719477
2018-03-15 73.99 74.59 73.50 73.87 746093
2018-03-16 73.76 74.31 73.50 73.51 922211
2018-03-19 73.51 73.71 72.91 73.19 626881
2018-03-20 73.21 73.74 73.02 73.54 642139
2018-03-21 73.89 74.12 73.31 73.36 547710
2018-03-22 72.85 73.45 72.15 72.16 480630
2018-03-23 72.65 72.70 71.05 71.11 788530
2018-03-26 71.35 72.50 71.18 72.39 773706
2018-03-27 72.70 72.70 70.95 71.14 757202
2018-03-28 71.21 71.76 71.07 71.18 615647
2018-03-29 71.63 72.22 71.19 71.74 1395409
2018-04-02 71.70 72.02 70.97 71.32 739638
2018-04-03 71.61 72.15 71.37 72.01 1260058
2018-04-04 71.30 72.09 71.03 71.90 1108923
2018-04-05 72.06 73.02 71.86 72.75 743275
2018-04-06 72.34 72.86 71.92 72.36 899530
2018-04-09 72.75 73.04 72.08 72.32 470222
2018-04-10 72.93 73.06 71.94 72.07 838402
2018-04-11 71.85 72.42 71.65 72.10 663464
2018-04-12 72.25 72.60 72.01 72.46 698546
2018-04-13 72.69 72.97 72.23 72.70 968543
2018-04-16 73.07 73.45 72.85 73.33 581455
2018-04-17 73.80 74.33 73.42 73.64 749393
2018-04-18 73.32 74.16 73.18 73.90 442230
2018-04-19 73.84 74.40 73.67 73.91 566351
2018-04-20 73.57 74.33 73.49 73.72 749637
2018-04-23 73.66 74.08 72.81 73.37 630089
2018-04-24 73.58 73.84 72.47 72.65 629028
2018-04-25 72.53 72.69 71.93 72.48 492668
2018-04-26 72.70 73.23 72.53 72.91 330525
2018-04-27 72.89 73.86 72.89 73.30 423043
2018-04-30 73.62 73.84 72.30 72.30 867468
2018-05-01 72.22 72.45 71.51 72.00 876478
2018-05-02 72.07 72.48 71.57 71.60 853142
2018-05-03 71.29 73.97 71.29 73.60 1247001
2018-05-04 74.30 74.50 73.52 74.38 714785
2018-05-07 74.25 75.01 73.91 74.95 609586
2018-05-08 74.67 74.95 74.37 74.80 466587
2018-05-09 74.99 75.64 74.52 75.64 676294
2018-05-10 75.86 76.48 75.86 76.02 820276
2018-05-11 76.19 76.44 75.55 75.70 421079
2018-05-14 75.85 76.00 75.21 75.11 491235
2018-05-15 74.99 75.03 74.31 74.92 502080
2018-05-16 74.98 75.50 74.84 75.28 472207
2018-05-17 75.19 75.56 74.75 74.94 675305
2018-05-18 74.67 75.01 74.42 74.88 768541
2018-05-21 75.36 76.45 75.21 76.06 945500
2018-05-22 76.00 77.05 75.64 75.73 671784
2018-05-23 75.44 76.51 75.44 76.35 551018
2018-05-24 76.21 76.35 75.40 76.14 561334
2018-05-25 76.17 76.84 76.03 76.42 585229
2018-05-29 76.02 76.31 75.66 76.14 598770
2018-05-30 76.10 77.69 76.03 77.37 752920
2018-05-31 77.20 77.57 76.85 76.88 677709
2018-06-01 77.24 78.05 76.92 77.87 702302
2018-06-04 77.82 78.48 77.20 77.30 697749
2018-06-05 77.41 77.99 77.07 77.24 708179
2018-06-06 77.60 77.85 77.11 77.45 667235
2018-06-07 77.41 77.64 76.73 76.73 770446
2018-06-08 76.89 77.08 76.61 76.73 556230
2018-06-11 76.97 77.12 76.50 76.51 794719
2018-06-12 76.71 76.89 76.20 76.64 774795
2018-06-13 76.87 76.87 76.04 76.17 978783
2018-06-14 76.21 76.51 75.96 76.35 757147
2018-06-15 76.04 76.81 75.96 76.68 1640021
2018-06-18 76.51 76.54 75.82 76.09 730305
2018-06-19 75.76 75.97 75.25 75.87 666250
2018-06-20 76.46 76.46 75.44 75.70 671911
2018-06-21 75.74 76.06 75.37 75.75 867199
2018-06-22 75.75 76.61 75.75 76.43 827973
2018-06-25 76.26 76.26 75.48 75.73 811366
2018-06-26 75.90 76.07 75.51 75.69 558984
2018-06-27 75.79 75.88 74.59 74.61 610150
2018-06-28 74.94 75.11 74.54 75.04 684398
2018-06-29 75.38 75.74 75.19 75.28 1004769
2018-07-02 75.15 75.50 74.85 75.40 647087
2018-07-03 75.49 75.76 75.19 75.30 471444
2018-07-05 75.71 76.05 75.12 75.57 508576
2018-07-06 75.43 75.96 75.34 75.74 470162
2018-07-09 75.88 76.15 75.60 76.01 596963
2018-07-10 75.81 76.83 75.81 76.74 625165
2018-07-11 76.39 77.24 76.20 77.13 598012
2018-07-12 77.63 78.50 77.49 78.35 680802
2018-07-13 78.25 78.43 77.84 78.13 608297
2018-07-16 78.01 78.18 77.29 77.33 443455
2018-07-17 77.07 77.34 76.59 77.25 519344
2018-07-18 77.12 77.35 76.49 76.54 472019
2018-07-19 76.46 77.26 76.41 77.22 496601
2018-07-20 77.33 77.56 76.75 77.11 504413
2018-07-23 76.93 77.29 76.14 76.89 932009
2018-07-24 76.91 77.18 74.87 75.50 1440644
2018-07-25 74.27 79.08 73.94 78.21 1731500
2018-07-26 78.24 78.81 77.15 77.52 816197
2018-07-27 77.50 78.03 77.37 77.54 650674
2018-07-30 77.52 77.82 76.86 76.91 454064
2018-07-31 77.13 77.74 76.72 77.61 693656
2018-08-01 78.02 78.27 77.21 78.12 665235
2018-08-02 78.22 78.68 78.09 78.22 645252
2018-08-03 78.11 78.66 77.59 78.52 526503
2018-08-06 78.77 79.10 78.15 78.76 437967
2018-08-07 78.76 79.12 78.48 78.87 679969
2018-08-08 78.90 79.14 78.60 78.91 425145
2018-08-09 79.11 79.45 78.87 79.37 503063
2018-08-10 79.63 79.63 78.65 78.87 517583
2018-08-13 78.82 79.15 78.31 78.62 315180
2018-08-14 78.85 79.46 78.60 79.35 311775
2018-08-15 79.03 79.22 78.71 78.88 587521
2018-08-16 79.50 79.80 79.26 79.71 568660
2018-08-17 79.97 80.17 79.62 80.08 518003
2018-08-20 80.16 80.18 79.66 79.69 517574
2018-08-21 79.44 79.67 78.96 78.99 778259
2018-08-22 79.13 79.13 78.36 78.38 493357
2018-08-23 78.32 78.43 78.01 78.12 375640
2018-08-24 78.05 78.82 78.05 78.65 508827
2018-08-27 78.90 79.47 78.75 78.77 404675
2018-08-28 79.17 79.25 78.38 78.72 582920
2018-08-29 79.02 79.42 78.85 79.20 434259
2018-08-30 79.15 79.64 78.92 79.38 353562
2018-08-31 79.03 79.48 79.00 79.39 508862
2018-09-04 78.73 79.92 78.49 79.85 649197
2018-09-05 79.76 80.22 79.30 80.11 748250
2018-09-06 80.01 81.03 79.99 80.90 1165959
2018-09-07 80.75 81.36 80.26 80.58 788825
2018-09-10 80.82 81.03 80.47 80.72 652066
2018-09-11 80.70 80.94 80.10 80.22 643545
2018-09-12 80.29 80.29 79.14 79.52 651110
2018-09-13 79.58 79.64 78.88 79.27 514986
2018-09-14 79.13 79.32 78.73 79.11 433252
2018-09-17 79.11 79.45 78.73 79.44 311431
2018-09-18 79.58 80.77 79.30 80.20 804439
2018-09-19 79.92 79.92 78.88 79.23 525583
2018-09-20 79.52 79.91 78.89 79.85 546826
2018-09-21 79.93 80.65 79.76 80.32 843286
2018-09-24 80.26 80.30 79.29 79.48 513518
2018-09-25 79.49 80.21 79.20 79.61 566830
2018-09-26 80.04 80.04 79.08 79.10 467934
2018-09-27 79.22 79.82 79.10 79.50 584734
2018-09-28 79.58 79.84 79.07 79.77 801030
2018-10-01 80.28 80.53 79.12 79.34 468540
2018-10-02 79.47 79.47 78.05 78.90 756001
2018-10-03 79.00 79.10 78.41 78.58 656407
2018-10-04 78.29 78.58 77.01 77.63 907346
2018-10-05 77.90 78.55 77.63 77.91 503148
2018-10-08 77.99 78.56 77.62 78.12 343893
2018-10-09 77.74 78.17 77.23 77.69 749930
2018-10-10 77.24 77.64 75.46 75.51 1498617
2018-10-11 75.59 76.12 75.03 75.04 812608
2018-10-12 75.89 76.09 75.15 75.88 614236
2018-10-15 75.93 76.77 75.46 76.47 738166
2018-10-16 76.84 77.88 76.84 77.86 420084
2018-10-17 77.36 77.83 76.63 77.46 621047
2018-10-18 77.43 77.90 76.88 77.23 426796
2018-10-19 77.31 77.59 76.93 77.09 473346
2018-10-22 77.22 77.31 75.91 76.52 662650
2018-10-23 75.70 76.00 74.41 74.67 943638
2018-10-24 74.45 74.96 72.37 72.51 1188204
2018-10-25 72.61 72.93 71.41 72.51 1040674
2018-10-26 71.93 73.40 71.59 73.12 1107675
2018-10-29 73.45 74.08 72.04 72.50 825036
2018-10-30 74.32 76.92 74.21 75.71 2174085
2018-10-31 76.49 77.20 75.72 76.44 1524966
2018-11-01 76.22 77.01 75.17 75.17 866435
2018-11-02 75.30 75.49 74.13 74.42 797756
2018-11-05 74.49 75.35 74.28 75.03 790961
2018-11-06 75.02 75.36 74.47 75.28 572136
2018-11-07 75.96 76.57 75.28 76.32 642459
2018-11-08 76.14 76.66 75.86 76.16 332303
2018-11-09 76.13 77.09 75.93 76.96 475674
2018-11-12 77.03 77.31 76.56 76.71 376541
2018-11-13 76.94 77.11 76.51 76.85 575953
2018-11-14 77.13 77.56 75.85 75.90 1118320
2018-11-15 75.66 77.09 75.42 77.01 678903
2018-11-16 76.59 77.19 76.33 76.83 1313684
2018-11-19 76.59 77.54 76.24 76.67 1071469
2018-11-20 76.37 76.42 74.75 75.09 1182542
2018-11-21 75.34 76.00 74.95 75.85 988021
2018-11-23 75.29 76.35 75.18 76.01 270002
2018-11-26 76.26 76.96 76.00 76.95 598674
2018-11-27 76.79 76.96 76.24 76.81 561879
2018-11-28 77.00 78.92 76.87 78.90 686669
2018-11-29 78.77 78.90 77.98 78.30 466773
2018-11-30 78.43 78.96 78.20 78.48 825124
2018-12-03 79.10 79.41 77.73 78.21 848494
2018-12-04 79.01 79.99 77.48 77.91 1230219
2018-12-06 77.70 77.92 75.94 77.91 915706
2018-12-07 77.61 78.58 76.80 76.88 971945
2018-12-10 76.14 76.89 75.78 76.65 706988
2018-12-11 77.36 78.23 77.00 77.21 942854
2018-12-12 77.97 78.70 77.53 77.55 1099680
2018-12-13 77.57 78.14 77.34 77.57 597872
2018-12-14 77.08 77.50 76.59 76.91 1014614
2018-12-17 76.90 76.90 74.91 75.30 858808
2018-12-18 75.40 75.64 74.85 75.21 1034305
2018-12-19 75.51 75.99 74.90 75.29 869619
2018-12-20 75.15 75.24 73.59 74.41 1362516
2018-12-21 74.11 74.32 72.36 72.46 1805870
2018-12-24 72.16 72.41 70.76 70.85 650195
2018-12-26 71.08 73.07 70.28 72.94 637888
2018-12-27 71.99 73.94 71.92 73.93 657333
2018-12-28 74.49 74.79 73.43 73.77 567463
2018-12-31 74.38 74.55 73.73 74.25 465059
2019-01-02 73.61 74.27 73.07 73.70 879019
2019-01-03 73.30 73.95 73.08 73.30 731146
2019-01-04 74.03 74.40 73.64 74.02 717369
2019-01-07 73.97 75.03 73.77 74.69 736269
2019-01-08 75.20 75.60 74.53 75.54 646103
2019-01-09 75.62 76.28 75.38 76.15 499447
2019-01-10 76.14 77.22 75.70 77.22 775319
2019-01-11 77.07 77.70 76.91 77.45 647934
2019-01-14 77.00 78.01 76.66 77.66 686228
2019-01-15 77.98 79.07 77.93 78.95 784623
2019-01-16 79.01 79.16 77.91 78.36 843117
2019-01-17 78.12 79.36 78.12 79.03 518910
2019-01-18 79.38 80.44 79.38 80.43 357488
2019-01-22 80.11 80.66 79.66 80.24 566164
2019-01-23 80.44 80.70 80.15 80.37 499871
2019-01-24 80.38 80.67 79.96 80.26 488273
2019-01-25 80.76 81.10 80.49 80.98 464200
2019-01-28 80.47 80.68 80.21 80.64 775829
2019-01-29 80.84 81.16 80.38 81.02 301053
2019-01-30 81.21 82.78 80.77 82.78 1042618
2019-01-31 82.70 83.63 82.31 83.56 1566182
2019-02-01 83.61 84.41 83.00 84.41 1575019
2019-02-04 84.31 84.31 83.24 83.67 706469
2019-02-05 83.92 84.71 83.77 84.50 945476
2019-02-06 84.33 84.52 83.63 84.13 373436
2019-02-07 83.74 84.09 83.26 83.77 569585
2019-02-08 83.72 83.73 82.97 83.71 727416
2019-02-11 83.81 84.51 83.48 83.67 667617
2019-02-12 83.93 85.06 83.83 84.95 686252
2019-02-13 85.03 85.05 83.90 83.92 1067519
2019-02-14 83.00 83.62 80.66 81.00 1572745
2019-02-15 81.65 83.27 81.26 82.82 1173507
2019-02-19 82.35 82.90 82.21 82.47 601210
2019-02-20 82.44 83.54 82.40 83.43 743484
2019-02-21 83.19 83.51 82.74 83.14 643872
2019-02-22 83.38 83.72 82.80 83.42 499998
2019-02-25 83.58 83.84 82.55 82.91 616514
2019-02-26 82.85 83.20 82.50 82.74 713945
2019-02-27 82.50 83.87 82.50 83.68 560174
2019-02-28 83.53 83.89 83.22 83.40 710330
2019-03-01 83.92 83.98 83.44 83.71 529085
2019-03-04 84.15 84.80 83.79 84.40 631487
2019-03-05 84.56 85.47 84.22 84.23 617553
2019-03-06 84.24 84.62 84.00 84.39 492335
2019-03-07 84.35 84.80 83.85 84.79 563270
2019-03-08 84.36 84.84 84.17 84.77 506007
2019-03-11 84.68 85.54 84.68 85.53 489757
2019-03-12 85.81 85.81 85.02 85.12 496902
2019-03-13 85.60 85.92 85.15 85.20 527865
2019-03-14 85.12 85.14 84.55 84.82 533677
2019-03-15 85.00 85.20 84.39 84.48 648388
2019-03-18 84.32 84.91 84.25 84.91 618591
2019-03-19 85.09 85.33 84.48 84.67 800586
2019-03-20 84.57 85.00 84.07 84.39 525903
2019-03-21 84.20 85.26 84.03 85.19 649892
2019-03-22 85.22 85.64 84.84 85.34 532091
2019-03-25 85.55 86.45 85.40 86.34 751312
2019-03-26 87.11 88.08 87.11 87.87 2433127
2019-03-27 87.87 88.77 87.87 88.23 1254932
2019-03-28 88.24 89.06 88.20 88.73 1103686
2019-03-29 89.18 89.18 88.32 88.59 753732
2019-04-01 88.90 89.00 87.00 87.65 732229
2019-04-02 87.81 87.81 86.83 87.30 584101
2019-04-03 87.59 88.34 87.12 88.25 1484904
2019-04-04 88.47 88.59 87.46 87.64 571360
2019-04-05 87.66 88.11 87.45 87.86 459828
2019-04-08 87.51 87.83 86.97 87.76 479421
2019-04-09 87.99 87.99 87.35 87.71 456115
2019-04-10 87.64 88.50 87.53 88.38 461248
2019-04-11 86.72 87.50 85.46 87.44 1188118
2019-04-12 87.86 88.12 87.10 88.01 592128
2019-04-15 88.41 89.16 88.36 89.05 668302
2019-04-16 89.41 89.41 88.47 88.71 817319
2019-04-17 89.00 89.10 87.97 88.21 726295
2019-04-18 88.52 88.59 87.85 88.55 822886
2019-04-22 88.62 88.91 88.35 88.80 1363604
2019-04-23 89.12 89.32 88.61 89.25 665995
2019-04-24 89.64 90.09 89.12 89.24 856455
2019-04-25 91.07 93.10 90.55 91.10 1189070
2019-04-26 91.11 91.92 90.88 91.78 816483
2019-04-29 92.14 92.35 91.47 92.23 461149
2019-04-30 92.43 92.94 91.94 92.77 805345
2019-05-01 93.05 93.05 91.91 91.93 691387
2019-05-02 92.05 92.41 91.86 92.25 628570
2019-05-03 92.43 93.01 92.14 92.93 776467
2019-05-06 92.02 93.00 92.02 92.77 969713
2019-05-07 91.89 92.57 90.81 91.13 835287
2019-05-08 90.74 91.66 90.74 91.35 1158320
2019-05-09 91.11 91.66 90.63 91.61 678990
2019-05-10 91.54 92.99 91.35 92.86 1347433
2019-05-13 91.32 92.57 91.32 92.21 1032001
2019-05-14 92.33 93.22 92.33 92.73 876402
2019-05-15 92.58 94.31 92.08 94.03 691935
2019-05-16 94.22 95.25 93.98 94.89 747537
2019-05-17 94.74 95.24 94.26 94.48 822317
2019-05-20 94.68 95.02 94.26 94.39 689726
2019-05-21 94.93 95.39 94.43 94.56 869075
2019-05-22 94.56 95.38 94.37 94.93 772530
2019-05-23 94.66 94.84 94.24 94.81 686578
2019-05-24 95.12 95.80 94.59 94.61 636423
2019-05-28 94.79 95.69 93.65 93.71 2898222
2019-05-29 93.61 93.80 92.42 92.99 949557
2019-05-30 92.85 93.77 92.75 93.71 880347
2019-05-31 93.26 94.65 92.97 94.64 1228763
2019-06-03 94.13 94.20 92.34 94.19 1457317
2019-06-04 94.21 94.21 91.00 91.47 2150367
2019-06-05 91.84 93.33 91.77 92.90 828002
2019-06-06 93.27 93.28 92.54 93.12 557688
2019-06-07 93.79 94.84 93.46 93.88 908684
2019-06-10 94.22 94.23 93.24 93.64 726673
2019-06-11 93.62 94.04 92.64 93.12 793872
2019-06-12 92.65 94.10 92.54 93.90 777250
2019-06-13 93.98 94.06 93.26 93.62 470148
2019-06-14 93.70 94.55 93.10 94.46 457540
2019-06-17 94.68 94.73 94.05 94.17 519135
2019-06-18 94.25 94.87 93.82 94.32 457307
2019-06-19 94.62 95.46 94.07 95.44 791650
2019-06-20 95.38 96.14 94.90 95.61 598518
2019-06-21 95.55 95.95 95.00 95.38 858020
2019-06-24 95.72 96.08 95.03 95.73 890517
2019-06-25 96.01 96.01 94.70 94.73 581295
2019-06-26 94.72 94.72 93.15 93.42 700719
2019-06-27 93.51 95.59 93.41 95.57 1104903
2019-06-28 95.74 95.74 94.74 95.58 975594
2019-07-01 96.08 96.13 94.53 95.61 609320
2019-07-02 95.61 96.68 94.92 96.67 764270
2019-07-03 96.92 97.93 96.71 97.74 376031
2019-07-05 97.36 97.57 96.16 96.89 356350
2019-07-08 96.62 96.90 95.66 95.96 592181
2019-07-09 95.77 97.46 95.61 97.41 979413
2019-07-10 97.46 97.85 96.48 96.79 602846
2019-07-11 96.75 96.88 96.27 96.58 582590
2019-07-12 96.91 96.99 95.87 96.88 747775
2019-07-15 97.17 97.25 96.63 96.97 304130
2019-07-16 96.65 97.27 96.42 97.07 362668
2019-07-17 97.07 97.44 96.65 96.78 523053
2019-07-18 96.30 96.38 95.62 95.85 748591
2019-07-19 95.67 95.80 94.44 94.58 833095
2019-07-22 94.82 95.11 94.30 94.78 497422
2019-07-23 94.68 95.41 94.68 94.99 771440
2019-07-24 94.62 94.81 93.60 94.10 641546
2019-07-25 94.16 94.80 93.86 93.95 753693
2019-07-26 94.17 95.46 93.85 94.78 1279978
2019-07-29 94.94 95.37 93.90 94.15 1042604
2019-07-30 92.00 93.12 91.55 91.68 1813165
2019-07-31 91.75 92.06 89.83 90.72 1518389
2019-08-01 90.95 91.06 89.76 90.18 1038900
2019-08-02 89.50 90.61 89.34 90.05 910123
2019-08-05 89.62 90.36 87.96 88.59 622700
2019-08-06 88.79 90.06 88.78 89.92 737643
2019-08-07 89.91 91.03 89.42 90.93 1143006
2019-08-08 91.38 92.62 91.01 92.34 765275
2019-08-09 92.32 92.91 91.43 91.76 763953
2019-08-12 91.53 92.49 91.40 91.66 444235
2019-08-13 91.72 93.44 91.49 93.07 821471
2019-08-14 92.39 93.01 90.27 90.38 607028
2019-08-15 90.66 91.85 90.14 91.27 765774
2019-08-16 91.87 92.58 90.88 92.51 532962
2019-08-19 92.83 93.76 92.67 93.25 480807
2019-08-20 92.99 93.17 92.03 92.33 671942
2019-08-21 92.70 92.84 92.18 92.38 362936
2019-08-22 92.38 92.77 91.05 91.46 465062
2019-08-23 91.36 91.55 88.91 89.07 559320
2019-08-26 89.45 90.51 89.26 90.44 434228
2019-08-27 91.15 92.11 90.93 91.29 682386
2019-08-28 91.03 91.35 90.61 91.20 457419
2019-08-29 91.65 92.11 91.04 91.21 609658
2019-08-30 91.61 92.21 91.49 91.90 423932
2019-09-03 91.49 91.56 90.25 90.70 614608
2019-09-04 91.10 92.08 90.97 91.80 352042
2019-09-05 92.51 93.20 91.50 91.73 458864
2019-09-06 91.84 92.23 91.39 91.89 709183
2019-09-09 92.33 92.36 89.63 89.82 601962
2019-09-10 89.79 89.81 88.04 89.29 1296635
2019-09-11 89.49 90.10 88.45 89.02 1044368
2019-09-12 89.27 89.96 89.07 89.12 635533
2019-09-13 89.45 89.50 88.49 88.60 681715
2019-09-16 88.48 89.07 88.15 88.47 712181
2019-09-17 88.21 89.83 88.16 89.69 821756
2019-09-18 89.89 90.09 88.95 90.02 723642
2019-09-19 90.00 90.66 89.68 90.33 844599
2019-09-20 90.00 91.08 90.00 90.63 1150350
2019-09-23 90.28 91.24 90.28 90.99 819463
2019-09-24 91.31 92.00 90.64 91.30 1306793
2019-09-25 91.32 91.68 90.65 91.00 796938
2019-09-26 91.18 92.41 90.98 92.28 798194
2019-09-27 92.75 92.84 89.81 90.45 1204688
2019-09-30 90.52 92.22 90.49 92.00 740370
2019-10-01 92.10 92.52 91.24 91.26 423427
2019-10-02 90.83 90.95 89.46 90.48 681558
2019-10-03 90.48 91.59 90.16 91.55 590965
2019-10-04 91.84 93.20 91.79 93.16 507512
2019-10-07 93.00 93.27 92.57 92.76 498674
2019-10-08 92.34 92.35 90.87 90.91 702573
2019-10-09 91.39 92.22 90.88 92.10 310179
2019-10-10 91.83 92.87 91.71 92.36 311904
2019-10-11 93.26 93.47 92.09 92.14 333703
2019-10-14 92.14 92.46 91.70 91.88 247404
2019-10-15 92.15 92.41 91.28 91.50 473842
2019-10-16 91.50 91.97 90.47 91.97 692871
2019-10-17 92.30 92.60 91.45 92.25 646084
2019-10-18 92.21 94.23 92.21 94.20 796119
2019-10-21 94.26 94.49 93.61 93.70 505460
2019-10-22 94.00 94.35 92.95 93.09 770181
2019-10-23 92.89 93.63 91.88 92.01 622441
2019-10-24 92.33 92.89 91.56 92.40 549486
2019-10-25 92.46 92.95 91.09 91.33 587280
2019-10-28 91.34 91.92 89.58 89.95 1728683
2019-10-29 88.87 92.86 88.56 92.32 2658563
2019-10-30 92.62 92.92 91.21 92.58 923370
2019-10-31 92.40 93.53 91.87 92.40 1249598
2019-11-01 92.98 92.98 91.66 92.01 744102
2019-11-04 92.18 92.18 89.90 89.97 761946
2019-11-05 90.00 90.20 88.68 89.84 568700
2019-11-06 90.00 91.02 89.95 90.27 658335
2019-11-07 90.45 90.63 89.37 89.49 755927
2019-11-08 89.61 89.95 88.45 88.84 1270437
2019-11-11 88.84 89.29 88.45 88.56 1273056
2019-11-12 88.81 88.81 88.33 88.50 1876559
2019-11-13 88.46 89.49 88.24 89.00 2542021
2019-11-14 89.00 90.01 88.88 89.77 1191737
2019-11-15 90.00 90.31 88.96 89.23 1312813
2019-11-18 89.34 90.47 89.08 90.19 1152575
2019-11-19 90.16 90.51 89.82 90.18 899275
2019-11-20 90.44 90.91 89.12 89.84 771713
2019-11-21 89.86 90.27 89.10 89.52 698584
2019-11-22 89.86 90.05 89.12 89.38 929042
2019-11-25 89.65 90.67 89.41 89.44 813702
2019-11-26 89.33 91.58 89.33 91.53 5603203
2019-11-27 91.40 91.78 90.94 91.28 627224
2019-11-29 91.43 91.50 90.43 90.55 369310
2019-12-02 90.30 90.41 89.21 89.63 567716
2019-12-03 89.30 90.24 89.15 89.88 851381
2019-12-04 90.34 90.81 89.91 90.24 744231
2019-12-05 90.52 90.86 90.11 90.81 600266
2019-12-06 91.20 91.70 90.85 91.11 626604
2019-12-09 91.10 91.40 90.33 90.39 558866
2019-12-10 90.16 90.81 90.09 90.18 607015
2019-12-11 90.25 90.40 89.92 90.16 535094
2019-12-12 90.00 90.52 88.62 89.25 1039841
2019-12-13 89.01 89.75 88.79 89.67 721979
2019-12-16 90.05 90.11 89.37 89.63 858353
2019-12-17 89.96 90.63 89.77 90.41 887634
2019-12-18 90.41 90.89 89.66 90.21 973322
2019-12-19 90.38 90.51 89.96 90.02 1539044
2019-12-20 89.58 90.81 89.42 90.74 1343432
2019-12-23 90.77 91.00 90.13 90.26 482198
2019-12-24 90.15 90.50 89.96 90.42 201839
2019-12-26 90.36 90.50 89.93 90.44 611559
2019-12-27 90.70 91.02 90.47 90.90 482375
2019-12-30 90.79 91.08 90.30 90.60 559804
2019-12-31 90.59 91.00 90.32 90.79 677581
2020-01-02 90.84 91.77 90.84 91.73 847017
2020-01-03 91.04 91.89 91.04 91.60 407648
2020-01-06 91.33 92.92 91.20 92.86 726581
2020-01-07 92.56 93.46 92.49 92.58 604962
2020-01-08 92.45 93.53 92.38 93.27 651395
2020-01-09 93.53 94.53 93.36 93.75 701091
2020-01-10 93.60 93.90 93.42 93.82 541776
2020-01-13 93.82 95.38 93.66 95.06 889922
2020-01-14 95.14 95.46 94.79 95.13 602786
2020-01-15 95.41 96.61 95.31 96.22 747503
2020-01-16 96.57 97.75 96.26 97.68 726424
2020-01-17 97.42 98.26 97.31 98.17 615245
2020-01-21 97.81 98.27 97.65 98.02 636289
2020-01-22 98.36 98.62 97.35 97.66 608500
2020-01-23 96.70 97.69 96.61 97.50 747590
2020-01-24 98.06 98.52 97.51 98.42 797350
2020-01-27 97.82 98.90 97.43 98.52 876503
2020-01-28 98.60 98.94 98.10 98.25 642996
2020-01-29 98.35 98.35 96.82 96.89 645097
2020-01-30 96.65 98.13 96.30 97.94 501607
2020-01-31 97.78 98.20 96.25 96.31 971823
2020-02-03 96.58 98.55 96.58 98.49 731685
2020-02-04 98.98 99.45 98.57 99.19 623224
2020-02-05 99.42 99.75 98.96 99.70 695382
2020-02-06 99.93 100.37 99.65 100.23 528148
2020-02-07 100.23 100.61 99.58 99.63 522330
2020-02-10 99.58 100.42 99.18 99.95 456778
2020-02-11 100.04 100.20 99.51 99.70 421125
2020-02-12 99.50 100.40 98.60 100.29 863272
2020-02-13 100.58 103.39 100.00 102.80 1365890
2020-02-14 103.27 103.99 102.23 103.81 1161470
2020-02-18 103.81 105.07 103.52 104.67 1402635
2020-02-19 104.97 105.17 102.60 102.75 550446
2020-02-20 102.11 102.64 101.02 102.57 765839
2020-02-21 102.53 103.53 102.28 103.33 532514
2020-02-24 101.77 103.26 101.22 101.97 604481
2020-02-25 102.33 103.03 100.90 101.18 1064052
2020-02-26 101.61 101.77 99.87 99.87 1291189
2020-02-27 99.05 99.62 95.50 95.50 984555
2020-02-28 94.78 97.04 91.92 96.49 2813512
2020-03-02 96.58 99.56 95.57 99.45 1694321
2020-03-03 99.66 101.49 97.71 98.25 1364087
2020-03-04 99.82 101.95 99.64 101.71 1405973
2020-03-05 100.49 103.63 99.38 102.27 1912235
2020-03-06 100.50 101.67 98.34 100.73 1881575
2020-03-09 95.60 98.62 92.63 96.45 2610963
2020-03-10 97.81 98.92 95.22 97.68 2030339
2020-03-11 95.68 96.78 92.63 93.73 1052127
2020-03-12 88.12 89.04 82.51 83.89 2192286
2020-03-13 85.74 88.73 81.78 88.73 2434706
2020-03-16 82.19 83.86 76.52 81.13 2896595
2020-03-17 82.27 86.71 81.36 86.71 6241049
2020-03-18 81.75 86.79 80.86 84.34 3126170
2020-03-19 84.34 84.34 80.19 82.90 3118892
2020-03-20 83.29 83.85 77.17 78.19 2449888
2020-03-23 77.43 79.67 71.52 72.65 2441878
2020-03-24 74.59 75.71 73.08 75.34 3856817
2020-03-25 75.50 76.32 70.87 71.47 2585665
2020-03-26 72.09 78.66 72.01 78.32 2803649
2020-03-27 76.66 77.77 74.53 74.94 1614851
2020-03-30 75.27 77.58 74.59 77.39 1356218
2020-03-31 76.92 77.90 75.51 77.50 1789041
2020-04-01 75.17 75.69 73.29 74.81 1477518
2020-04-02 74.01 76.67 73.90 76.38 1568800
2020-04-03 75.80 76.37 73.81 75.28 1209589
2020-04-06 77.66 79.29 77.00 78.91 1369067
2020-04-07 81.16 85.27 80.03 82.09 2505226
2020-04-08 82.94 84.75 81.34 84.47 1202387
2020-04-09 85.06 88.00 84.61 87.46 1060975
2020-04-13 86.73 86.97 82.72 83.44 838781
2020-04-14 84.75 85.76 84.18 85.05 968835
2020-04-15 83.93 84.55 82.57 84.10 1157185
2020-04-16 84.37 85.85 84.04 85.77 1123645
2020-04-17 87.39 88.25 86.26 88.04 1203158
2020-04-20 86.49 87.91 85.93 86.33 925710
2020-04-21 84.85 86.08 83.27 84.02 916850
2020-04-22 85.64 86.52 84.48 85.99 742754
2020-04-23 86.58 86.64 85.03 85.51 1114783
2020-04-24 86.06 86.06 85.02 85.74 965794
2020-04-27 85.93 88.28 85.90 87.96 1036568
2020-04-28 89.15 89.91 86.79 86.96 1132711
2020-04-29 88.57 88.57 86.71 87.10 882115
2020-04-30 86.16 86.71 85.14 85.91 1159652
2020-05-01 84.93 85.16 83.46 83.77 554122
2020-05-04 83.17 85.50 83.10 85.34 911651
2020-05-05 85.74 87.67 85.35 87.29 963137
2020-05-06 87.52 87.89 86.14 86.29 730524
2020-05-07 89.26 92.25 88.34 91.94 2355750
2020-05-08 92.95 93.65 91.91 92.67 1329268
2020-05-11 91.63 93.83 91.41 93.58 1134154
2020-05-12 94.09 94.56 92.60 92.66 1096293
2020-05-13 92.82 93.39 90.40 91.04 845864
2020-05-14 90.27 91.40 89.18 91.40 906515
2020-05-15 90.76 90.95 89.29 90.30 971416
2020-05-18 92.28 92.73 90.84 91.59 961749
2020-05-19 91.74 92.57 91.22 91.57 581809
2020-05-20 92.02 92.84 91.76 92.10 574848
2020-05-21 91.90 92.34 90.70 91.13 650800
2020-05-22 90.93 91.72 90.38 91.71 404647
2020-05-26 92.56 92.75 91.13 91.99 1103675
2020-05-27 92.92 92.99 89.29 91.14 1339978
2020-05-28 91.52 94.54 91.18 94.19 896548
2020-05-29 93.94 94.53 93.08 94.04 1324472
2020-06-01 93.95 94.94 93.15 94.37 940726
2020-06-02 94.75 95.56 94.02 94.76 770287
2020-06-03 95.65 96.05 94.83 95.02 848304
2020-06-04 94.48 95.01 93.39 93.66 809028
2020-06-05 95.00 98.36 94.24 98.27 1161820
2020-06-08 97.67 98.28 95.86 96.32 1197023
2020-06-09 95.49 95.49 94.00 94.79 1697943
2020-06-10 95.19 95.43 94.06 94.85 655657
2020-06-11 92.22 93.21 89.30 89.42 888689
2020-06-12 91.01 91.91 88.35 90.21 1169022
2020-06-15 88.62 91.78 87.23 91.36 879031
2020-06-16 93.42 93.99 91.76 92.24 627202
2020-06-17 92.84 92.91 91.36 91.76 785761
2020-06-18 91.56 92.25 90.94 91.09 752289
2020-06-19 92.01 92.55 90.09 90.22 1300932
2020-06-22 89.98 91.45 89.61 91.11 598818
2020-06-23 91.76 92.16 91.01 91.61 785926
2020-06-24 91.04 91.07 89.16 89.30 703709
2020-06-25 88.87 91.38 88.21 91.26 1006153
2020-06-26 91.15 91.94 90.40 90.61 507136
2020-06-29 91.53 91.99 90.32 91.97 642513
2020-06-30 92.02 94.15 91.71 93.79 911837
2020-07-01 94.04 94.40 92.17 92.55 874556
2020-07-02 93.55 93.69 92.06 92.39 963687
2020-07-06 93.47 93.70 92.35 92.51 622920
2020-07-07 92.02 92.92 91.62 91.75 432356
2020-07-08 91.61 92.20 91.20 92.10 573196
2020-07-09 92.92 96.09 92.92 95.97 1334238
2020-07-10 96.35 98.43 96.15 98.40 1541776
2020-07-13 98.92 98.92 95.76 95.92 938470
2020-07-14 95.92 98.23 95.71 98.16 783453
2020-07-15 98.68 100.19 98.57 99.84 802205
2020-07-16 99.35 100.55 99.35 100.04 637721
2020-07-17 100.26 102.49 100.03 102.39 641625
2020-07-20 102.15 103.26 101.81 101.82 819224
2020-07-21 102.08 102.54 100.45 100.58 614768
2020-07-22 100.22 101.70 99.99 101.43 658893
2020-07-23 101.69 102.11 100.08 100.41 776557
2020-07-24 100.75 100.75 99.20 99.43 831388
2020-07-27 100.09 100.77 99.53 100.27 704337
2020-07-28 99.90 100.67 99.65 99.74 444939
2020-07-29 100.19 102.07 100.19 101.50 624453
2020-07-30 100.78 102.11 100.00 101.88 683592
2020-07-31 102.00 102.46 100.54 102.19 618652
2020-08-03 102.33 102.51 100.66 100.92 484368
2020-08-04 101.72 101.96 100.46 101.00 636103
2020-08-05 101.57 101.80 100.12 101.26 633811
2020-08-06 101.64 103.45 101.29 103.13 933142
2020-08-07 103.20 105.49 101.01 101.95 980094
2020-08-10 101.59 102.44 99.81 100.24 671189
2020-08-11 100.63 100.82 99.08 99.67 888030
2020-08-12 99.93 101.76 99.93 99.99 424455
2020-08-13 100.02 100.48 99.49 99.98 321178
2020-08-14 99.61 100.37 99.34 99.81 608243
2020-08-17 99.99 100.37 99.67 100.03 430264
2020-08-18 100.08 100.83 99.75 99.97 538105
2020-08-19 99.74 100.68 99.41 99.58 455217
2020-08-20 99.05 99.87 99.01 99.48 430934
2020-08-21 99.58 99.63 98.59 99.38 682335
2020-08-24 99.67 100.14 98.96 100.13 377336
2020-08-25 100.30 101.66 99.84 101.62 564198
2020-08-26 101.77 102.50 101.36 101.73 658114
2020-08-27 101.81 101.91 100.44 101.00 642357
2020-08-28 101.14 101.14 99.84 100.24 473394
2020-08-31 100.18 100.58 99.75 100.03 836031
2020-09-01 99.96 100.34 99.00 100.09 808052
2020-09-02 100.59 103.02 100.35 102.51 970560
2020-09-03 102.40 102.87 99.97 100.77 1221220
2020-09-04 101.09 101.20 98.73 99.22 542839
2020-09-08 98.17 99.92 97.97 98.70 542064
2020-09-09 99.19 100.77 99.19 100.10 492699
2020-09-10 99.76 101.23 98.86 99.01 558753
2020-09-11 99.49 100.08 99.05 99.59 361197
2020-09-14 100.31 102.02 100.31 101.35 533331
2020-09-15 102.17 103.52 101.38 101.40 591476
2020-09-16 101.75 102.70 100.08 100.20 830084
2020-09-17 99.23 100.73 98.84 100.43 1168071
2020-09-18 100.61 101.29 100.40 101.08 936336
2020-09-21 100.22 101.28 99.00 101.25 911625
2020-09-22 101.43 102.64 101.17 102.45 787783
2020-09-23 102.63 103.35 100.65 100.69 532643
2020-09-24 101.07 101.81 99.69 101.14 540864
2020-09-25 100.99 104.21 100.90 103.64 643930
2020-09-28 104.08 105.87 103.83 105.00 790404
2020-09-29 105.00 105.57 104.23 104.24 649191
2020-09-30 104.50 104.85 103.37 103.80 677729
2020-10-01 103.93 104.43 102.29 103.00 716459
2020-10-02 101.92 103.11 101.77 102.62 419599
2020-10-05 103.12 103.27 102.03 102.32 567116
2020-10-06 102.53 103.54 101.91 102.37 530008
2020-10-07 102.80 104.06 102.40 103.72 405877
2020-10-08 104.20 104.38 103.22 103.36 244083
2020-10-09 103.93 104.24 103.28 103.76 476805
2020-10-12 103.90 105.27 103.86 104.40 400797
2020-10-13 105.13 106.09 104.71 104.92 605831
2020-10-14 104.97 105.82 104.20 104.77 360073
2020-10-15 103.71 104.68 103.64 104.18 425788
2020-10-16 104.73 105.00 103.93 104.14 536298
2020-10-19 104.48 104.77 102.18 102.33 384732
2020-10-20 102.83 103.67 102.58 102.64 319477
2020-10-21 102.66 103.20 102.31 102.34 380190
2020-10-22 102.39 103.14 102.02 102.06 861325
2020-10-23 102.52 103.65 102.21 103.62 529106
2020-10-26 102.87 103.18 101.62 102.40 809309
2020-10-27 102.21 103.10 101.51 101.51 1020354
2020-10-28 100.08 100.97 98.07 98.89 726345
2020-10-29 99.77 99.85 97.94 98.80 1665988
2020-10-30 98.93 99.81 98.03 99.32 1300926
2020-11-02 99.84 100.75 98.50 99.55 1490666
2020-11-03 99.89 101.99 99.89 100.68 1098619
2020-11-04 101.47 104.84 101.42 102.97 770233
2020-11-05 104.47 106.03 104.17 105.93 560995
2020-11-06 106.06 106.69 105.15 106.20 640615
2020-11-09 109.57 111.04 106.21 106.27 742489
2020-11-10 106.58 107.09 105.39 107.08 925708
2020-11-11 107.87 109.35 107.41 108.83 533124
2020-11-12 108.34 108.96 107.55 108.06 496176
2020-11-13 108.51 109.03 107.79 108.63 652182
2020-11-16 109.19 109.59 106.20 107.60 734389
2020-11-17 107.44 107.95 106.66 107.27 532091
2020-11-18 107.40 107.40 105.67 105.68 706313
2020-11-19 105.76 106.32 104.67 106.00 761576
2020-11-20 106.22 106.50 105.59 105.94 502187
2020-11-23 106.36 106.50 105.55 105.91 757957
2020-11-24 106.53 106.53 104.83 104.89 799938
2020-11-25 105.06 105.22 103.38 104.12 756909
2020-11-27 104.31 105.41 103.94 104.38 385677
2020-11-30 104.19 104.92 103.40 103.98 1562357
2020-12-01 104.14 104.39 102.48 103.21 1249830
2020-12-02 103.21 104.12 101.43 101.69 984640
2020-12-03 101.42 102.55 101.03 101.24 824462
2020-12-04 101.28 101.91 100.91 101.34 883867
2020-12-07 101.35 102.65 100.92 102.32 1198050
2020-12-08 102.20 103.59 102.03 103.01 834865
2020-12-09 103.32 103.55 101.80 102.11 1297807
2020-12-10 102.09 102.60 101.38 101.88 769198
2020-12-11 101.94 103.09 101.68 102.11 1020737
2020-12-14 102.47 102.68 101.19 101.22 943590
2020-12-15 101.88 102.97 101.61 102.67 1032366
2020-12-16 102.79 103.09 101.68 101.81 1034365
2020-12-17 102.02 102.52 101.73 102.45 1726470
2020-12-18 102.71 103.10 100.73 101.04 1587660
2020-12-21 100.28 102.06 99.12 101.64 1512720
2020-12-22 101.83 102.90 101.10 102.72 674754
2020-12-23 102.82 103.44 101.09 101.23 579444
2020-12-24 101.23 101.82 101.12 101.49 237046
2020-12-28 101.51 102.32 101.18 101.45 352654
2020-12-29 102.15 102.72 101.27 101.48 523475
2020-12-30 101.58 102.31 101.47 101.84 426991
2020-12-31 101.95 103.01 101.54 102.57 677150
2021-01-04 102.62 103.01 101.07 101.19 1121082
2021-01-05 101.00 102.08 100.67 101.71 1071213
2021-01-06 101.50 103.43 101.26 103.17 1122519
2021-01-07 102.44 104.10 102.44 104.00 840341
2021-01-08 104.07 105.40 104.06 105.34 880341
2021-01-11 104.78 105.02 103.54 103.79 670077
2021-01-12 103.61 104.07 102.83 102.99 866393
2021-01-13 103.09 103.18 101.96 102.77 1043974
2021-01-14 102.89 102.96 101.33 101.70 845890
2021-01-15 101.34 102.12 101.20 101.87 1047242
2021-01-19 101.94 103.52 101.65 102.50 1046245
2021-01-20 103.00 103.53 102.66 102.91 684850
2021-01-21 102.71 103.48 102.70 102.92 681926
2021-01-22 102.80 103.81 102.60 102.96 623269
2021-01-25 102.75 103.08 101.20 101.97 1093383
2021-01-26 102.38 102.40 101.15 101.60 1132135
2021-01-27 101.02 101.15 98.68 99.32 2483976
2021-01-28 99.46 100.50 99.16 99.53 1653387
2021-01-29 98.99 99.10 97.69 98.51 2183212
2021-02-01 98.66 99.36 97.97 98.40 1146602
2021-02-02 99.00 100.10 98.91 99.90 1068124
2021-02-03 99.94 100.32 98.99 99.14 658258
2021-02-04 99.15 99.53 98.57 98.85 1351669
2021-02-05 99.06 99.90 98.80 98.94 1120906
2021-02-08 99.18 99.72 98.42 98.95 1054617
2021-02-09 98.95 99.30 98.12 98.72 787322
2021-02-10 99.00 99.31 98.13 98.47 938473
2021-02-11 98.93 98.98 98.12 98.33 1828959
2021-02-12 98.07 99.39 98.01 99.36 659116
2021-02-16 99.18 99.74 98.35 98.36 1300568
2021-02-17 97.87 98.72 97.15 98.24 969189
2021-02-18 98.49 99.74 97.04 99.61 1694993
2021-02-19 99.98 100.13 99.22 99.80 1040317
2021-02-22 99.45 99.63 97.93 98.71 1389332
2021-02-23 98.82 99.01 97.19 97.54 1466059
2021-02-24 97.33 99.18 97.02 98.63 790205
2021-02-25 98.42 99.91 98.25 99.01 978784
2021-02-26 98.94 99.34 97.58 97.69 1670986
2021-03-01 98.45 99.91 98.07 99.13 622833
2021-03-02 98.88 99.90 98.88 99.52 1210754
2021-03-03 99.59 99.86 98.86 99.34 906838
2021-03-04 99.36 100.79 99.00 99.58 1744887
2021-03-05 99.99 101.87 99.28 101.75 2249042
2021-03-08 101.32 103.21 101.32 102.21 1282348
2021-03-09 102.86 103.93 102.33 102.49 985712
2021-03-10 102.97 104.08 102.11 102.90 582917
2021-03-11 102.93 103.09 102.20 102.20 592798
2021-03-12 102.16 103.38 102.16 103.00 1193574
2021-03-15 103.14 103.48 102.29 103.47 749156
2021-03-16 102.92 104.30 102.79 103.99 757600
2021-03-17 103.87 103.87 101.89 101.93 804710
2021-03-18 102.01 103.85 101.49 103.74 1044005
2021-03-19 104.11 104.35 102.86 102.87 1230577
2021-03-22 103.40 103.70 102.37 103.53 1143924
2021-03-23 103.63 105.10 103.23 104.63 1398304
2021-03-24 104.47 106.28 103.77 105.75 1106285
2021-03-25 105.74 106.15 105.13 105.40 1410153
2021-03-26 105.38 107.11 105.16 106.50 1519922
2021-03-29 106.51 108.36 106.42 108.12 1261250
2021-03-30 107.86 108.08 107.22 107.74 853111
2021-03-31 107.65 108.22 107.35 107.98 1066537
2021-04-01 108.29 109.69 107.90 109.38 923832
2021-04-05 109.64 110.59 109.61 110.28 698251
2021-04-06 110.11 111.12 109.82 110.92 785044
2021-04-07 111.97 112.42 111.19 112.42 1268378
2021-04-08 112.31 113.73 112.31 113.62 1057732
2021-04-09 114.17 114.71 113.85 114.49 1264064
2021-04-12 114.53 115.13 114.21 114.54 828868
2021-04-13 114.72 115.42 113.66 114.80 946414
2021-04-14 114.82 115.36 114.05 114.08 797254
2021-04-15 114.20 115.86 114.20 115.72 718265
2021-04-16 115.71 116.99 115.47 116.78 885078
2021-04-19 116.58 117.13 116.12 116.40 780175
2021-04-20 116.10 117.41 115.91 116.65 1008776
2021-04-21 116.69 117.94 116.48 116.99 1247833
2021-04-22 117.00 117.80 116.21 117.03 687570
2021-04-23 117.24 118.01 117.10 117.96 781949
2021-04-26 118.79 118.79 116.10 116.14 925751
2021-04-27 116.06 117.32 115.83 117.02 698802
2021-04-28 117.25 117.75 116.72 117.23 595292
2021-04-29 117.47 118.70 117.28 118.54 826513
2021-04-30 119.10 119.94 118.27 119.11 1049156
2021-05-03 120.00 120.69 119.77 120.30 844158
2021-05-04 119.83 121.81 119.83 121.75 1325616
2021-05-05 121.98 123.43 121.64 123.31 874512
2021-05-06 123.60 123.68 122.92 123.28 829578
2021-05-07 123.98 124.04 122.53 123.34 552534
2021-05-10 123.75 124.95 123.49 123.42 677715
2021-05-11 122.21 123.13 120.81 121.00 1730027
2021-05-12 120.39 121.40 118.90 119.00 1458664
2021-05-13 119.53 121.13 119.16 120.24 1498216
2021-05-14 120.92 122.37 120.43 121.26 1591286
2021-05-17 121.58 122.24 120.72 121.98 1265551
2021-05-18 122.00 122.09 120.97 121.26 963221
2021-05-19 120.82 120.82 119.17 119.42 550776
2021-05-20 119.68 122.42 119.64 121.79 695288
2021-05-21 122.03 122.54 121.03 121.27 604686
2021-05-24 121.50 122.05 120.84 120.86 701169
2021-05-25 121.77 121.96 120.42 120.76 654508
2021-05-26 119.96 121.07 119.96 120.52 609183
2021-05-27 120.81 121.31 120.34 121.28 1468258
2021-05-28 121.63 122.04 121.10 121.44 588609
2021-06-01 121.98 122.53 120.64 120.68 567477
2021-06-02 120.81 121.31 120.47 121.28 442270
2021-06-03 120.93 121.12 120.29 120.64 401221
2021-06-04 120.90 121.38 120.52 121.34 452060
2021-06-07 121.30 121.38 120.19 120.75 356541
2021-06-08 121.15 121.52 120.53 120.59 546473
2021-06-09 120.63 120.83 120.23 120.29 523669
2021-06-10 120.59 121.19 120.37 120.73 639803
2021-06-11 120.92 121.25 120.57 120.99 379386
2021-06-14 120.93 121.68 120.72 121.66 428706
2021-06-15 121.71 122.18 121.38 121.76 365161
2021-06-16 122.01 122.27 120.50 120.62 650335
2021-06-17 120.64 120.69 119.66 120.11 515231
2021-06-18 119.03 119.33 118.19 118.19 803448
2021-06-21 118.02 119.99 118.02 119.91 564128
2021-06-22 120.12 120.73 119.79 120.40 667639
2021-06-23 120.12 120.81 119.54 119.80 443445
2021-06-24 120.21 120.58 119.82 120.11 535345
2021-06-25 120.14 120.48 119.91 120.14 499250
2021-06-28 120.20 120.20 119.37 119.89 553885
2021-06-29 119.81 120.62 119.50 120.18 710760
2021-06-30 120.20 120.51 119.21 119.43 821717
2021-07-01 119.25 120.53 119.01 119.57 1051906
2021-07-02 119.76 120.18 119.12 119.66 906832
2021-07-06 119.65 120.61 118.00 120.55 774126
2021-07-07 121.06 123.76 120.67 122.70 855032
2021-07-08 121.55 121.98 120.74 120.87 415975
2021-07-09 121.56 122.23 121.07 122.14 445181
2021-07-12 122.14 122.15 121.46 121.74 375116
2021-07-13 122.07 122.39 121.43 121.47 566143
2021-07-14 121.81 122.24 121.10 122.06 408971
2021-07-15 121.68 122.54 121.53 122.10 515630
2021-07-16 122.47 123.49 122.05 123.08 443510
2021-07-19 122.50 122.57 119.93 121.28 989214
2021-07-20 121.38 123.87 121.38 123.62 884071
2021-07-21 124.46 124.63 123.93 124.18 710707
2021-07-22 124.00 124.70 123.90 124.12 318550
2021-07-23 124.26 125.38 124.14 124.76 298641
2021-07-26 124.30 124.73 123.57 124.32 392857
2021-07-27 124.50 125.31 124.00 124.85 767154
2021-07-28 124.59 125.01 124.01 124.43 740618
2021-07-29 125.00 125.61 124.87 124.97 711648
2021-07-30 125.35 126.93 125.03 126.69 709952
2021-08-02 126.71 127.28 125.88 126.30 507920
2021-08-03 126.45 127.67 126.39 127.53 524374
2021-08-04 127.64 128.50 126.98 127.27 546182
2021-08-05 126.00 127.77 125.42 126.02 987864
2021-08-06 125.84 126.73 125.49 125.69 526973
2021-08-09 126.15 126.15 124.94 125.21 651557
2021-08-10 124.30 125.84 124.30 124.99 494751
2021-08-11 125.43 126.32 125.14 126.27 621899
2021-08-12 126.10 127.52 126.06 126.59 597809
2021-08-13 126.76 127.48 126.56 126.89 509152
2021-08-16 126.71 127.25 125.99 126.91 488904
2021-08-17 126.95 127.42 126.36 126.94 881161
2021-08-18 127.03 127.46 125.48 125.57 571406
2021-08-19 123.86 126.93 123.86 126.57 485600
2021-08-20 126.65 128.37 126.22 127.88 641288
2021-08-23 128.04 128.12 127.04 127.16 465580
2021-08-24 126.80 127.21 126.36 126.78 398199
2021-08-25 126.85 127.10 126.13 126.80 503718
2021-08-26 127.05 127.87 126.64 127.23 417162
2021-08-27 127.50 128.57 127.09 128.08 377566
2021-08-30 128.10 129.10 127.82 128.86 337730
2021-08-31 128.82 129.81 128.70 129.21 577217
2021-09-01 130.18 130.34 128.64 129.97 574508
2021-09-02 130.70 131.28 130.18 130.82 542840
2021-09-03 130.66 131.93 130.29 131.28 707667
2021-09-07 130.95 131.30 129.03 129.27 620907
2021-09-08 129.01 131.10 128.67 130.97 334940
2021-09-09 131.40 131.88 131.08 131.24 503116
2021-09-10 131.58 132.37 130.96 132.01 590035
2021-09-13 132.37 133.48 130.55 131.15 363156
2021-09-14 131.35 131.46 130.09 130.22 391814
2021-09-15 130.06 130.94 129.78 130.38 667224
2021-09-16 130.73 130.73 128.60 128.62 514717
2021-09-17 127.82 128.16 127.15 127.71 789278
2021-09-20 126.19 127.88 125.98 127.80 958978
2021-09-21 128.48 129.31 128.09 129.06 662745
2021-09-22 129.54 131.27 129.13 130.96 860430
2021-09-23 131.19 132.57 130.85 131.66 840674
2021-09-24 131.44 132.61 131.44 132.31 594385
2021-09-27 132.12 132.55 128.01 129.02 868106
2021-09-28 128.52 128.52 126.79 126.86 1193629
2021-09-29 127.25 127.53 126.47 126.52 530600
2021-09-30 127.05 127.70 125.92 125.93 618914
2021-10-01 126.42 126.42 124.22 126.09 528500
2021-10-04 125.91 126.63 123.56 124.30 747276
2021-10-05 124.63 125.31 123.93 124.81 736675
2021-10-06 124.11 125.80 123.90 125.74 549776
2021-10-07 126.53 128.23 126.53 127.93 940639
2021-10-08 127.96 128.83 127.37 128.37 395069
2021-10-11 128.28 129.21 127.97 127.97 334891
2021-10-12 128.70 129.13 127.71 127.79 618275
2021-10-13 128.68 129.73 127.84 128.52 607812
2021-10-14 129.49 131.11 129.49 130.96 496727
2021-10-15 132.10 132.22 129.60 129.70 553670
2021-10-18 129.27 130.18 128.62 130.07 432934
2021-10-19 130.43 130.92 129.69 130.29 787563
2021-10-20 130.47 131.50 130.37 131.00 700490
2021-10-21 131.24 132.98 131.18 132.95 805962
2021-10-22 133.35 134.38 132.89 134.21 648996
2021-10-25 133.89 134.33 131.87 131.99 612802
2021-10-26 131.90 132.64 130.61 132.07 898401
2021-10-27 132.07 132.58 130.98 131.01 1120664
2021-10-28 131.84 135.69 129.80 132.75 1218115
2021-10-29 132.57 136.64 132.06 136.01 1740489
2021-11-01 136.03 136.68 134.91 135.97 924027
2021-11-02 136.46 137.82 135.77 137.70 769345
2021-11-03 137.76 138.23 134.45 134.62 923475
2021-11-04 134.65 136.21 134.33 136.18 535400
2021-11-05 136.28 136.75 134.16 134.19 470825
2021-11-08 134.44 135.92 134.05 134.71 587250
2021-11-09 134.50 134.95 133.93 133.94 684906
2021-11-10 133.77 135.57 133.77 135.43 758178
2021-11-11 135.50 135.53 134.40 135.49 577272
2021-11-12 135.52 136.25 135.13 135.75 552067
2021-11-15 135.76 136.13 135.18 135.88 895458
2021-11-16 136.27 137.03 135.63 136.39 909911
2021-11-17 136.67 138.07 136.24 138.01 759074
2021-11-18 138.21 138.82 137.31 138.29 506587
2021-11-19 138.62 138.62 136.89 137.53 493583
2021-11-22 137.85 138.22 136.81 136.81 463557
2021-11-23 136.31 137.41 136.30 137.00 446429
2021-11-24 136.49 137.33 135.62 137.28 357536
2021-11-26 135.39 136.98 133.91 134.21 334889
2021-11-29 134.86 137.94 134.07 137.19 662502
2021-11-30 136.65 137.47 132.70 133.06 1572651
2021-12-01 134.39 136.47 132.32 132.33 566940
2021-12-02 132.41 136.28 132.41 135.52 648108
2021-12-03 135.76 136.42 133.17 133.84 717782
2021-12-06 135.11 135.20 134.04 135.09 815790
2021-12-07 136.46 136.80 135.18 135.32 588679
2021-12-08 135.41 135.41 133.44 133.92 880568
2021-12-09 133.93 135.03 132.63 132.63 646418
2021-12-10 133.21 133.62 132.07 132.68 898315
2021-12-13 132.86 133.55 131.58 131.82 1058217
2021-12-14 131.61 132.25 130.65 131.13 867315
2021-12-15 131.07 132.36 131.00 131.82 1074194
2021-12-16 132.75 134.24 131.94 132.27 2231161
2021-12-17 130.80 132.53 129.84 130.25 1462714
2021-12-20 129.31 130.08 126.59 128.50 1226817
2021-12-21 129.27 129.51 128.00 129.12 1654751
2021-12-22 129.04 130.53 129.02 130.52 929172
2021-12-23 131.15 132.73 130.90 132.19 643269
2021-12-27 132.52 135.45 132.25 134.99 614529
2021-12-28 135.11 135.84 134.68 134.87 394059
2021-12-29 134.70 136.34 134.30 136.15 433907
2021-12-30 136.70 136.93 135.56 135.59 405017
2021-12-31 135.63 137.08 135.59 136.27 563606
2022-01-03 136.13 136.35 132.14 134.06 723072
2022-01-04 135.26 135.42 133.88 133.97 1111340
2022-01-05 133.41 133.80 130.15 130.17 1191371
2022-01-06 129.44 132.07 129.40 131.17 802195
2022-01-07 131.06 131.64 129.71 130.24 908306
2022-01-10 129.58 129.71 126.81 127.91 1324416
2022-01-11 128.34 129.20 126.65 128.86 1236599
2022-01-12 129.45 130.01 127.53 129.04 1721618
2022-01-13 129.47 129.50 127.46 127.65 988448
2022-01-14 126.13 126.60 124.84 125.62 1531737
2022-01-18 124.83 124.83 123.09 124.31 1012315
2022-01-19 124.72 125.77 123.56 124.53 913230
2022-01-20 125.43 126.43 122.97 123.06 697417
2022-01-21 122.94 125.09 122.01 122.70 1517330
2022-01-24 121.53 123.71 119.44 123.30 1683742
2022-01-25 122.59 123.33 120.47 121.88 1553940
2022-01-26 122.74 124.64 121.93 122.59 1473195
2022-01-27 122.91 124.11 121.26 121.49 1387419
2022-01-28 121.37 123.60 120.94 123.54 1528764
2022-01-31 123.29 124.88 122.92 124.70 1208507
2022-02-01 124.48 125.65 123.12 124.82 1001026
2022-02-02 124.39 126.46 123.98 126.01 1613796
2022-02-03 125.42 125.64 123.49 123.73 1384031
2022-02-04 123.30 123.99 122.47 123.02 736766
2022-02-07 122.65 123.73 122.04 122.17 1004337
2022-02-08 121.98 122.68 121.76 121.90 1491172
2022-02-09 122.94 124.84 122.94 124.00 956842
2022-02-10 122.29 124.36 121.93 122.28 932125
2022-02-11 122.55 122.90 119.84 120.64 1409469
2022-02-14 120.22 120.62 118.52 119.41 2639061
2022-02-15 120.45 120.79 119.09 119.60 1561981
2022-02-16 119.19 120.17 118.25 119.52 1280137
2022-02-17 119.25 122.97 118.75 120.46 1811828
2022-02-18 120.50 122.27 120.28 121.00 2550059
2022-02-22 120.65 121.55 120.14 120.61 1777079
2022-02-23 121.15 121.50 118.35 118.67 1446552
2022-02-24 116.73 121.89 115.75 121.54 1797783
2022-02-25 121.41 124.14 121.22 124.01 1471749
2022-02-28 123.27 124.31 122.66 123.26 1107018
2022-03-01 123.68 125.95 123.48 125.81 1396167
2022-03-02 126.08 129.04 125.48 128.64 1096010
2022-03-03 129.40 131.31 128.97 130.79 892714
2022-03-04 130.02 135.12 129.88 134.83 1603082
2022-03-07 134.75 136.09 133.16 133.75 2048083
2022-03-08 132.32 133.74 129.12 129.16 2066238
2022-03-09 129.94 132.89 129.67 132.13 1104490
2022-03-10 131.12 133.73 131.12 133.68 1104780
2022-03-11 134.49 135.21 134.03 134.22 1105838
2022-03-14 134.89 135.27 133.83 134.64 1632978
2022-03-15 135.61 136.85 134.83 135.93 2005155
2022-03-16 136.44 137.82 133.96 135.63 1522762
2022-03-17 135.94 137.82 135.07 137.75 1267994
2022-03-18 136.87 138.39 135.71 138.10 1257926
2022-03-21 137.76 138.35 136.49 137.17 769904
2022-03-22 137.47 137.50 134.98 135.26 833251
2022-03-23 134.97 136.03 134.15 134.41 890530
2022-03-24 134.89 134.95 133.01 133.75 1291003
2022-03-25 134.24 135.05 133.87 134.88 606463
2022-03-28 134.83 137.68 134.54 137.36 714715
2022-03-29 138.11 138.94 136.91 138.33 897102
2022-03-30 138.27 139.79 137.98 139.69 638645
2022-03-31 139.76 141.22 139.70 139.70 1181878
2022-04-01 139.57 140.46 138.54 139.73 989915
2022-04-04 139.40 140.85 138.91 140.46 983227
2022-04-05 140.59 142.76 140.25 140.58 714546
2022-04-06 140.00 142.19 139.77 141.75 1377568
2022-04-07 140.74 144.66 140.23 144.30 1660180
2022-04-08 144.53 145.62 143.79 144.89 1154681
2022-04-11 144.49 144.90 143.22 143.69 712675
2022-04-12 143.67 144.11 141.36 141.59 867964
2022-04-13 142.18 142.45 139.68 139.80 937014
2022-04-14 139.79 141.09 139.03 139.08 692383
2022-04-18 138.88 139.79 137.91 138.36 661647
2022-04-19 138.57 139.48 137.49 138.37 1122728
2022-04-20 139.31 140.59 138.55 139.97 1240082
2022-04-21 141.10 142.10 138.95 139.37 885489
2022-04-22 139.58 139.92 136.91 137.02 738881
2022-04-25 137.06 137.49 134.83 136.25 854035
2022-04-26 137.28 140.61 136.27 137.50 1322268
2022-04-27 137.86 140.83 137.62 139.95 980681
2022-04-28 140.31 142.11 139.55 141.41 798298
2022-04-29 141.15 141.31 137.69 137.97 1019974
2022-05-02 137.16 138.21 133.38 134.54 1235594
2022-05-03 134.55 135.55 133.45 133.95 1583128
2022-05-04 132.76 132.80 128.27 131.11 2420013
2022-05-05 129.96 130.61 125.94 127.40 1594726
2022-05-06 125.02 127.78 125.02 126.75 1300384
2022-05-09 126.22 126.65 122.59 122.92 1238969
2022-05-10 124.07 125.30 121.37 123.36 1466255
2022-05-11 123.35 125.49 122.49 122.67 997602
2022-05-12 122.42 124.21 121.31 122.79 1025701
2022-05-13 124.04 126.22 123.21 125.93 1429942
2022-05-16 125.97 128.03 125.75 126.63 2140218
2022-05-17 127.02 127.84 125.83 127.37 911979
2022-05-18 126.62 127.52 122.81 123.35 1187103
2022-05-19 123.01 124.18 121.67 122.34 1467703
2022-05-20 123.01 124.65 122.09 124.58 706090
2022-05-23 124.99 126.39 124.17 125.86 877259
2022-05-24 126.04 127.04 125.42 126.55 934809
2022-05-25 126.23 126.48 124.43 125.17 1478970
2022-05-26 126.07 127.02 125.32 126.35 554801
2022-05-27 126.72 128.57 126.72 128.49 701524
2022-05-31 128.43 129.12 127.24 127.54 1764079
2022-06-01 127.96 128.41 127.08 127.41 785047
2022-06-02 127.48 130.45 126.79 130.24 738345
2022-06-03 130.00 130.20 128.73 129.16 547519
2022-06-06 129.52 130.56 128.74 129.03 685028
2022-06-07 128.96 130.97 128.59 130.93 523173
2022-06-08 130.00 130.21 128.26 128.73 824210
2022-06-09 128.50 128.84 124.36 124.56 688958
2022-06-10 123.28 124.75 121.48 123.55 890049
2022-06-13 121.46 122.19 119.22 119.46 760165
2022-06-14 119.51 119.71 116.92 117.36 963165
2022-06-15 118.16 119.67 116.07 118.19 881079
2022-06-16 116.15 116.65 114.59 115.00 895079
2022-06-17 115.38 115.75 113.50 114.80 997060
2022-06-21 116.60 117.64 115.41 117.25 828899
2022-06-22 115.95 119.06 115.60 118.41 730128
2022-06-23 118.65 120.88 117.83 120.51 997942
2022-06-24 121.48 122.74 121.20 122.73 793142
2022-06-27 122.19 123.87 121.86 123.11 647340
2022-06-28 123.44 124.45 121.43 121.62 625675
2022-06-29 122.16 124.77 121.37 124.62 1007731
2022-06-30 123.87 125.04 123.13 123.96 1642072
2022-07-01 123.73 125.59 123.70 125.32 550367
2022-07-05 124.15 124.99 122.75 124.62 1240049
2022-07-06 124.94 127.11 124.92 126.25 1012037
2022-07-07 126.04 126.54 125.47 126.06 932947
2022-07-08 125.93 126.17 124.92 125.51 480934
2022-07-11 125.55 126.33 124.66 125.12 479262
2022-07-12 124.72 125.24 122.11 122.43 1120004
2022-07-13 121.34 123.89 121.20 123.13 655214
2022-07-14 122.39 124.78 121.98 124.22 768434
2022-07-15 125.27 125.83 123.90 124.44 806897
2022-07-18 124.66 124.75 122.49 122.80 537787
2022-07-19 124.14 125.43 123.36 125.30 590063
2022-07-20 125.33 126.09 124.67 125.21 531405
2022-07-21 125.41 127.90 125.10 127.59 673302
2022-07-22 127.36 128.36 125.69 126.26 604541
2022-07-25 126.17 127.41 126.17 127.38 670390
2022-07-26 126.85 127.26 125.60 126.35 970698
2022-07-27 126.92 128.80 126.59 128.19 993863
2022-07-28 128.24 131.26 127.74 130.95 563210
2022-07-29 131.63 133.52 131.17 133.37 1086880
2022-08-01 132.75 133.00 131.76 132.15 836980
2022-08-02 131.66 132.84 131.11 131.15 774892
2022-08-03 134.35 136.66 132.25 135.73 1186867
2022-08-04 135.81 140.87 135.81 139.29 1742637
2022-08-05 138.28 138.66 136.81 138.33 789585
2022-08-08 139.19 140.47 138.67 139.49 795043
2022-08-09 139.83 141.02 139.10 139.73 823780
2022-08-10 141.02 141.23 139.21 140.00 834536
2022-08-11 140.18 140.58 138.81 138.97 515316
2022-08-12 139.00 141.67 138.65 141.56 464506
2022-08-15 141.15 142.15 140.81 141.70 378327
2022-08-16 141.38 144.08 140.78 143.48 883104
2022-08-17 143.29 144.46 142.93 143.92 648421
2022-08-18 144.14 144.29 142.12 142.39 486691
2022-08-19 142.55 142.79 141.56 141.87 562937
2022-08-22 140.75 142.15 140.75 141.56 546457
2022-08-23 140.97 141.44 140.24 140.93 339067
2022-08-24 140.98 141.99 140.76 141.41 424626
2022-08-25 142.04 142.57 140.87 142.39 501028
2022-08-26 142.80 142.80 139.52 139.64 539596
2022-08-29 138.75 141.35 138.60 140.79 682214
2022-08-30 140.99 141.19 138.92 139.46 842460
2022-08-31 139.97 140.44 139.14 139.18 1164371
2022-09-01 137.34 139.51 137.32 139.42 1474775
2022-09-02 140.50 142.08 139.89 140.55 1457664
2022-09-06 140.63 142.39 140.63 141.30 1125369
2022-09-07 141.26 144.93 140.99 144.46 898304
2022-09-08 144.66 146.02 144.13 145.57 1069767
2022-09-09 145.91 147.18 145.57 146.40 1079696
2022-09-12 146.99 148.20 146.30 148.00 1118510
2022-09-13 146.46 147.53 145.87 146.22 1809638
2022-09-14 146.00 147.70 145.89 146.68 1338077
2022-09-15 146.34 147.07 145.31 145.83 1002083
2022-09-16 144.19 145.26 144.19 144.81 1340151
2022-09-19 144.14 145.79 143.98 145.68 649185
2022-09-20 145.82 145.95 142.88 144.01 1148589
2022-09-21 144.61 145.51 142.68 142.76 1030409
2022-09-22 142.48 142.48 140.12 141.06 901202
2022-09-23 140.29 140.50 138.69 139.72 847704
2022-09-26 139.57 140.52 138.47 139.43 783201
2022-09-27 140.58 140.58 137.06 137.68 1100036
2022-09-28 138.44 139.71 136.95 139.06 1963605
2022-09-29 138.44 138.76 136.13 137.03 805254
2022-09-30 137.47 137.54 134.84 135.13 1254966
2022-10-03 136.23 138.98 135.94 138.02 1191727
2022-10-04 138.75 143.37 138.75 142.67 1286783
2022-10-05 141.71 142.79 141.33 141.81 1258528
2022-10-06 140.96 141.19 130.78 134.72 5887252
2022-10-07 133.49 134.51 129.69 129.97 1853655
2022-10-10 130.21 130.63 128.12 129.17 843170
2022-10-11 128.74 130.89 128.14 129.47 1091432
2022-10-12 129.63 129.63 127.36 127.37 717742
2022-10-13 124.79 129.60 124.28 128.79 1066972
2022-10-14 129.69 130.43 124.23 124.54 933396
2022-10-17 125.99 129.18 125.69 128.13 1291277
2022-10-18 130.17 130.91 129.05 130.48 1562324
2022-10-19 129.68 132.18 129.41 132.13 834932
2022-10-20 132.44 132.44 129.36 129.68 873166
2022-10-21 129.58 131.04 128.72 130.64 747125
2022-10-24 131.86 132.42 130.05 131.91 1168867
2022-10-25 132.57 133.05 131.33 132.58 864988
2022-10-26 132.75 134.60 131.51 132.17 891452
2022-10-27 132.59 134.97 132.59 133.53 1384562
2022-10-28 133.39 133.83 131.80 132.83 1279029
2022-10-31 132.20 134.09 131.78 131.91 1227367
2022-11-01 132.95 133.82 130.58 130.90 891842
2022-11-02 130.59 133.34 129.54 129.96 1384190
2022-11-03 132.15 138.78 131.72 138.50 2446896
2022-11-04 140.58 140.76 136.11 136.45 1891788
2022-11-07 136.93 140.26 136.52 139.39 1642512
2022-11-08 138.65 139.56 137.25 139.35 1508828
2022-11-09 138.99 139.99 137.49 137.67 1163366
2022-11-10 140.89 141.32 136.88 139.61 1516348
2022-11-11 139.80 140.46 134.19 136.25 1459967
2022-11-14 136.45 137.30 134.96 134.89 944280
2022-11-15 136.26 137.07 134.24 136.11 924220
2022-11-16 136.21 139.10 136.21 138.39 708117
2022-11-17 138.07 139.51 137.60 138.77 884934
2022-11-18 139.50 140.56 139.27 140.20 827208
2022-11-21 140.71 141.91 140.17 140.62 740663
2022-11-22 141.01 142.51 140.72 141.81 909246
2022-11-23 141.71 142.68 141.51 141.98 786576
2022-11-25 142.00 143.19 141.82 142.17 470257
2022-11-28 141.55 144.07 141.55 142.15 811487
2022-11-29 141.96 142.42 140.09 140.82 699211
2022-11-30 141.07 144.66 140.80 144.50 1551732
2022-12-01 144.98 145.99 143.58 143.95 779849
2022-12-02 142.95 146.12 142.77 145.45 553276
2022-12-05 145.35 145.35 142.49 143.05 714427
2022-12-06 142.98 143.64 140.30 140.92 687062
2022-12-07 141.21 142.76 140.04 140.36 607268
2022-12-08 140.45 141.39 140.15 140.53 538333
2022-12-09 140.53 141.13 139.62 139.94 599294
2022-12-12 140.64 140.90 139.07 140.52 758594
2022-12-13 142.56 143.01 140.57 140.73 1137454
2022-12-14 141.38 142.34 139.91 140.48 900719
2022-12-15 139.31 139.49 135.79 137.33 1066382
2022-12-16 136.27 136.71 134.42 134.50 1108971
2022-12-19 134.60 135.48 132.94 133.31 1058114
2022-12-20 133.21 133.82 132.17 132.66 1013385
2022-12-21 133.63 135.02 132.60 133.96 594289
2022-12-22 133.35 133.86 131.44 132.15 659256
2022-12-23 132.00 133.47 131.06 133.37 472687
2022-12-27 133.74 134.63 133.02 133.88 344948
2022-12-28 134.31 134.59 132.44 132.46 539518
2022-12-29 133.28 133.93 132.85 133.51 336836
2022-12-30 133.09 133.16 131.39 132.56 521866
2023-01-03 132.51 133.59 130.46 131.71 501018
2023-01-04 132.87 133.40 131.49 132.43 641583
2023-01-05 131.59 131.67 128.06 128.61 840982
2023-01-06 129.03 132.97 128.44 132.81 1185274
2023-01-09 133.69 134.25 132.15 132.19 1050023
2023-01-10 131.80 131.97 128.99 131.20 836904
2023-01-11 132.11 133.12 130.44 132.25 1116064
2023-01-12 132.36 132.47 127.35 127.99 1522356
2023-01-13 128.02 130.74 127.06 130.59 1753921
2023-01-17 131.41 133.05 131.41 131.65 1252883
2023-01-18 131.71 132.53 128.21 128.21 984383
2023-01-19 128.19 129.02 127.34 127.35 848213
2023-01-20 127.05 129.08 125.83 128.62 1082609
2023-01-23 128.62 129.82 128.21 129.18 593203
2023-01-24 129.98 140.79 128.59 129.69 767691
2023-01-25 128.97 131.72 128.60 131.71 1018230
2023-01-26 132.40 132.40 129.89 130.74 1037108
2023-01-27 130.60 131.53 129.51 131.28 878828
2023-01-30 131.28 132.41 130.97 131.00 801462
2023-01-31 131.25 132.91 130.55 132.90 926401
2023-02-01 131.79 134.16 130.78 133.02 1262428
2023-02-02 133.42 133.48 131.47 131.97 1489385
2023-02-03 131.55 132.57 130.62 132.23 783733
2023-02-06 131.69 133.16 131.69 132.93 689233
2023-02-07 132.48 133.48 131.08 133.37 789667
2023-02-08 133.05 133.71 132.55 133.47 597490
2023-02-09 134.20 134.45 132.68 133.68 871146
2023-02-10 134.10 135.87 133.67 135.32 1182791
2023-02-13 135.69 136.24 134.44 134.66 769867
2023-02-14 134.42 134.91 133.49 134.68 871320
2023-02-15 134.05 135.73 133.69 135.53 937522
2023-02-16 135.61 138.24 133.40 136.36 1603198
2023-02-17 136.66 138.77 135.46 136.11 1142521
2023-02-21 135.62 136.73 134.24 135.26 1067572
2023-02-22 135.85 137.88 135.44 135.96 1315060
2023-02-23 136.19 136.36 133.84 134.79 787472
2023-02-24 134.06 134.66 133.13 134.13 754002
2023-02-27 134.86 136.45 134.47 135.70 1411814
2023-02-28 134.89 136.04 133.35 133.92 1245106
2023-03-01 133.27 135.16 133.21 133.44 896249
2023-03-02 133.40 134.17 133.05 133.69 698070
2023-03-03 133.53 134.25 131.98 134.14 834487
2023-03-06 133.62 136.33 133.51 135.40 1024050
2023-03-07 135.48 135.71 133.06 133.26 666733
2023-03-08 133.35 133.70 132.59 133.21 758576
2023-03-09 133.64 134.86 132.20 132.38 954712
2023-03-10 132.68 133.01 130.66 131.04 960693
2023-03-13 130.70 133.92 130.70 132.61 797786
2023-03-14 133.51 135.40 133.12 134.98 675740
2023-03-15 134.00 135.12 132.60 135.04 1073912
2023-03-16 134.91 136.62 134.31 136.08 738103
2023-03-17 135.94 135.97 134.18 134.36 1112423
2023-03-20 134.83 137.10 134.67 135.50 813090
2023-03-21 136.00 136.14 132.85 133.33 1085242
2023-03-22 133.29 134.16 132.14 132.19 681140
2023-03-23 132.08 133.56 130.87 131.15 612466
2023-03-24 131.01 133.97 130.80 133.62 692991
2023-03-27 134.00 135.39 133.38 133.45 785759
2023-03-28 133.21 134.92 133.17 134.83 457522
2023-03-29 135.49 136.43 135.11 136.07 667754
2023-03-30 136.68 138.54 136.43 138.02 1031907
2023-03-31 138.77 139.78 138.33 139.07 826081
2023-04-03 139.11 140.04 138.71 139.46 580526
2023-04-04 139.78 139.78 137.65 138.42 771328
2023-04-05 138.57 139.41 136.65 137.09 853402
2023-04-06 136.81 138.26 136.72 137.83 490013
2023-04-10 137.14 138.41 136.43 138.29 508863
2023-04-11 138.15 141.18 137.93 140.03 930145
2023-04-12 140.69 143.19 140.11 142.42 886033
2023-04-13 142.87 144.07 142.23 143.95 677510
2023-04-14 143.64 144.13 142.85 143.10 778367
2023-04-17 143.70 144.33 143.13 143.93 559285
2023-04-18 144.27 144.59 142.30 142.97 840598
2023-04-19 143.09 143.99 142.74 142.97 625101
2023-04-20 142.97 144.38 142.17 143.76 594747
2023-04-21 144.13 145.25 144.02 145.10 1241497
2023-04-24 144.26 144.81 141.92 142.13 1869230
2023-04-25 142.26 142.72 141.18 141.30 1269072
2023-04-26 140.67 140.94 139.77 140.22 1121163
2023-04-27 138.30 139.27 132.35 136.94 2859451
2023-04-28 136.91 139.53 135.87 139.15 1959024
2023-05-01 139.65 139.65 137.70 139.15 1326419
2023-05-02 139.09 139.41 137.14 139.06 1135759
2023-05-03 139.53 140.48 138.32 138.98 688235
2023-05-04 138.83 140.40 138.72 139.32 676477
2023-05-05 139.44 140.93 139.35 140.82 561326
2023-05-08 140.69 143.05 140.67 141.65 686922
2023-05-09 141.89 143.53 141.83 142.76 986898
2023-05-10 143.34 144.94 143.05 144.87 702900
2023-05-11 144.87 145.49 142.60 143.59 694786
2023-05-12 143.58 145.03 143.54 143.89 508691
2023-05-15 143.84 144.43 142.28 143.61 892704
2023-05-16 143.40 143.40 141.88 142.14 733967
2023-05-17 142.98 143.29 139.43 140.60 1082774
2023-05-18 139.71 140.10 138.50 139.44 868320
2023-05-19 140.02 140.86 139.57 140.30 646965
2023-05-22 140.21 140.57 138.81 139.29 391684
2023-05-23 138.66 139.01 137.01 137.55 561644
2023-05-24 137.58 138.48 137.13 137.17 520892
2023-05-25 136.91 138.02 136.10 137.60 557635
2023-05-26 138.02 140.01 137.89 138.45 718016
2023-05-30 138.62 138.62 136.07 136.92 599791
2023-05-31 136.97 137.97 136.47 136.65 1255965
2023-06-01 136.20 137.63 136.02 137.59 608891
2023-06-02 137.73 140.18 137.21 139.49 647240
2023-06-05 139.43 140.38 138.05 139.49 524079
2023-06-06 138.11 139.21 136.25 136.66 815280
2023-06-07 136.66 137.22 134.92 135.04 989608
2023-06-08 135.24 136.53 134.11 136.00 794854
2023-06-09 135.75 136.36 134.53 135.83 693946
2023-06-12 136.06 136.41 134.77 135.73 685784
2023-06-13 136.00 136.31 134.73 135.33 982631
2023-06-14 135.33 137.51 134.87 136.83 943833
2023-06-15 135.90 138.25 135.79 137.43 956314
2023-06-16 137.88 139.16 137.37 137.54 934725
2023-06-20 136.68 137.71 135.89 136.70 769554
2023-06-21 137.02 137.34 135.77 136.75 735418
2023-06-22 136.96 137.16 135.71 137.07 490698
2023-06-23 136.63 137.89 135.93 136.10 909718
2023-06-26 136.17 138.55 135.60 137.79 640300
2023-06-27 138.22 139.69 137.72 138.79 977252
2023-06-28 138.84 139.18 138.01 138.87 742450
2023-06-29 139.12 140.48 138.40 140.27 855014
2023-06-30 140.59 143.15 140.11 142.93 1116699
2023-07-03 141.96 142.27 140.95 141.37 569028
2023-07-05 141.09 141.58 140.78 141.22 883122
2023-07-06 140.26 140.79 139.69 140.06 1355059
2023-07-07 139.25 140.07 138.78 138.80 912001
2023-07-10 138.75 140.23 138.41 138.69 746978
2023-07-11 138.62 138.79 137.06 138.63 1118142
2023-07-12 139.57 140.75 138.00 139.18 1209725
2023-07-13 139.30 141.46 138.61 141.12 1024191
2023-07-14 140.77 141.91 140.06 141.42 930315
2023-07-17 141.54 142.91 141.36 141.48 799820
2023-07-18 140.68 141.03 139.22 139.97 1067845
2023-07-19 139.81 141.05 139.32 140.85 566188
2023-07-20 140.74 143.82 140.43 143.75 548982
2023-07-21 145.00 145.86 144.53 144.64 1093401
2023-07-24 144.60 145.69 144.18 145.25 860751
2023-07-25 144.62 145.37 142.64 143.05 911782
2023-07-26 141.70 143.90 141.50 142.87 885069
2023-07-27 143.20 143.73 139.75 140.89 1366410
2023-07-28 141.49 142.64 140.63 141.44 803498
2023-07-31 141.45 141.74 140.56 141.17 789629
2023-08-01 141.33 144.02 140.83 142.88 908991
2023-08-02 142.52 143.59 140.85 141.58 1260214
2023-08-03 140.55 143.10 139.61 140.69 1388523
2023-08-04 141.75 143.68 138.70 141.96 1224323
2023-08-07 142.12 143.52 142.12 143.19 600595
2023-08-08 142.27 144.06 139.49 140.17 915277
2023-08-09 140.35 143.17 140.11 142.44 631630
2023-08-10 142.67 143.69 138.55 139.85 2166121
2023-08-11 139.32 140.90 139.18 140.68 512242
2023-08-14 140.49 141.99 140.42 141.16 430758
2023-08-15 140.49 141.24 138.18 138.35 934879
2023-08-16 138.32 140.20 138.32 139.04 693128
2023-08-17 139.54 139.64 137.11 137.36 1043264
2023-08-18 137.28 138.57 137.10 138.00 724281
2023-08-21 138.00 139.06 137.57 138.00 840716
2023-08-22 137.94 138.27 136.66 137.15 864496
2023-08-23 137.23 138.50 136.80 137.84 498691
2023-08-24 137.27 138.29 136.32 136.41 1044902
2023-08-25 137.32 138.40 136.68 137.86 472636
2023-08-28 138.06 139.10 137.68 137.69 359758
2023-08-29 137.42 139.03 136.92 138.97 761844
2023-08-30 139.68 140.14 138.19 138.37 740700
2023-08-31 138.37 138.91 136.71 136.99 861624
2023-09-01 138.08 139.56 137.79 139.29 838915
2023-09-05 139.35 139.64 138.33 139.11 560046
2023-09-06 138.86 139.10 137.23 137.59 761286
2023-09-07 137.50 139.24 137.50 138.87 531641
2023-09-08 139.17 139.66 137.61 137.84 527207
2023-09-11 137.70 139.50 137.54 139.15 411776
2023-09-12 139.57 140.50 138.61 140.17 708237
2023-09-13 140.00 142.06 139.64 141.91 662453
2023-09-14 142.47 142.99 141.23 142.15 1133083
2023-09-15 142.31 143.03 141.65 141.79 734004
2023-09-18 142.00 142.67 140.71 141.48 471309
2023-09-19 141.56 142.18 140.58 141.21 458441
2023-09-20 141.53 142.95 141.50 141.73 495193
2023-09-21 141.14 141.81 138.51 138.54 720491
2023-09-22 138.58 139.02 137.35 137.57 508030
2023-09-25 137.18 138.94 137.12 138.16 591489
2023-09-26 137.68 138.55 136.21 136.28 895317
2023-09-27 136.60 136.98 134.23 135.87 891611
2023-09-28 136.28 137.46 135.93 136.44 820892
2023-09-29 137.02 137.08 134.10 134.30 1020892
2023-10-02 133.91 134.12 130.96 132.52 1212013
2023-10-03 131.33 133.13 130.86 133.12 1177796
2023-10-04 133.43 134.30 132.20 133.66 879485
2023-10-05 133.51 135.58 133.11 135.44 1020439
2023-10-06 134.85 136.96 133.79 135.96 759573
2023-10-09 135.74 138.09 135.68 137.58 503471
2023-10-10 137.77 139.14 137.00 137.96 808328
2023-10-11 138.03 138.91 136.99 138.03 489172
2023-10-12 138.71 139.50 136.24 137.09 579926
2023-10-13 137.52 138.68 137.20 138.41 767595
2023-10-16 138.26 139.79 137.49 138.68 678034
2023-10-17 138.30 140.27 138.22 139.17 646952
2023-10-18 138.69 139.21 137.48 137.70 871782
2023-10-19 137.12 138.23 135.63 136.03 686192
2023-10-20 136.00 137.69 135.83 136.45 885306
2023-10-23 136.61 137.54 135.44 135.52 651986
2023-10-24 135.71 136.59 134.01 134.38 966307
2023-10-25 133.04 138.21 133.04 137.41 1472788
2023-10-26 133.50 133.89 126.12 127.88 3751906
2023-10-27 128.50 129.11 127.07 128.04 2903585
2023-10-30 128.69 130.13 128.41 129.87 1927029
2023-10-31 130.47 130.59 129.02 129.50 1124781
2023-11-01 129.64 130.14 128.69 129.75 1063167
2023-11-02 129.85 133.18 129.85 132.78 874710
2023-11-03 133.09 133.79 132.19 133.23 1509280
2023-11-06 133.20 134.00 132.20 132.14 1952300
2023-11-07 131.73 131.95 130.93 131.67 2438336
2023-11-08 132.18 132.18 130.91 131.31 1011435
2023-11-09 131.39 131.95 130.21 130.50 1295689
2023-11-10 130.99 131.31 129.42 130.54 1356986
2023-11-13 130.13 130.82 129.31 130.56 1168115
2023-11-14 131.29 135.86 131.21 134.99 1468878
2023-11-15 135.00 135.90 133.94 134.02 1048169
2023-11-16 134.17 135.34 133.15 135.01 936571
2023-11-17 134.97 135.76 133.34 134.84 1806474
2023-11-20 134.50 135.07 134.16 134.34 785556
2023-11-21 131.77 132.47 130.33 131.61 1552728
2023-11-22 132.18 133.30 131.67 133.30 1470580
2023-11-24 133.34 133.59 132.60 133.31 644816
2023-11-27 134.18 134.42 133.05 133.67 1027209
2023-11-28 133.78 134.00 132.67 133.01 1057683
2023-11-29 133.19 133.69 132.15 132.64 614778
2023-11-30 133.11 135.51 132.65 135.49 1176143
2023-12-01 135.52 139.76 135.50 139.63 1939190
2023-12-04 139.53 140.68 138.94 139.84 1157769
2023-12-05 140.16 140.54 138.99 140.12 1114962
2023-12-06 140.07 140.91 138.96 139.20 760938
2023-12-07 139.45 139.45 137.34 138.39 601707
2023-12-08 138.57 138.84 137.41 138.33 499715
2023-12-11 137.94 142.04 137.25 141.52 1248164
2023-12-12 142.08 145.62 141.55 145.55 1486541
2023-12-13 145.99 149.37 145.60 148.67 1745871
2023-12-14 149.26 149.88 146.81 147.28 2418385
2023-12-15 146.48 147.70 144.69 145.41 1454305
2023-12-18 146.09 148.17 145.72 147.45 1205488
2023-12-19 148.41 148.41 146.83 147.34 797851
2023-12-20 147.23 147.97 146.21 146.40 922930
2023-12-21 146.36 148.31 146.26 147.30 606942
2023-12-22 147.72 148.21 147.29 147.33 732677
2023-12-26 147.36 148.69 146.86 148.15 655031
2023-12-27 147.52 148.38 147.52 147.98 763677
2023-12-28 148.44 148.97 147.72 148.82 482195
2023-12-29 148.72 149.48 148.50 149.27 460023
2024-01-02 147.82 149.46 147.53 148.63 525403
2024-01-03 148.54 149.08 147.45 147.46 696290
2024-01-04 147.89 148.47 147.27 147.48 995009
2024-01-05 146.94 147.88 145.64 146.48 598523
2024-01-08 146.47 147.11 145.54 146.97 727978
2024-01-09 146.97 147.72 146.43 147.28 799633
2024-01-10 147.00 148.90 147.00 148.64 589702
2024-01-11 149.06 149.31 146.61 148.05 613202
2024-01-12 149.00 149.10 147.25 148.92 583681
2024-01-16 147.98 148.12 146.16 146.83 785534
2024-01-17 146.30 147.58 145.35 146.72 849603
2024-01-18 147.09 149.66 146.51 149.59 812537
2024-01-19 149.56 152.66 149.37 152.20 1083820
2024-01-22 152.65 153.72 151.37 152.60 843126
2024-01-23 152.60 153.46 152.11 153.35 2890131
2024-01-24 153.96 154.58 151.43 151.80 1391693
2024-01-25 151.80 153.53 151.32 153.43 983629
2024-01-26 153.78 154.63 152.86 154.41 985496
2024-01-29 154.56 155.92 154.32 155.90 782906
2024-01-30 155.29 156.67 154.68 156.65 805734
2024-01-31 157.43 158.24 154.63 155.26 1135403
2024-02-01 156.27 158.41 155.54 158.40 733097
2024-02-02 158.33 158.49 156.54 158.06 763032
2024-02-05 158.00 158.28 156.34 157.17 1357910
2024-02-06 158.41 158.41 156.37 156.94 637416
2024-02-07 157.19 157.68 156.64 156.96 712142
2024-02-08 156.80 156.95 155.94 155.98 841029
2024-02-09 156.59 157.10 155.57 156.71 744698
2024-02-12 156.08 156.37 153.91 154.38 1416161
2024-02-13 154.01 157.91 153.07 156.55 2113572
2024-02-14 161.95 164.30 158.16 164.12 2644536
2024-02-15 163.25 165.45 162.69 165.45 1367668
2024-02-16 166.21 168.33 165.12 167.87 1001290
2024-02-20 166.62 169.09 166.51 167.21 1200583
2024-02-21 167.21 168.02 166.06 167.31 1030145
2024-02-22 167.22 170.94 167.22 170.49 1182793
2024-02-23 170.39 171.00 169.31 170.15 828121
2024-02-26 170.99 171.49 169.89 169.64 628765
2024-02-27 169.48 169.48 167.15 168.33 1452429
2024-02-28 168.25 169.37 166.88 167.19 802538
2024-02-29 166.23 166.91 164.35 166.44 1439813
2024-03-01 165.70 166.89 164.80 165.40 769396
2024-03-04 165.35 166.59 164.98 166.00 1360096
2024-03-05 165.83 167.64 165.83 167.48 815956
2024-03-06 167.86 169.16 167.50 168.04 775218
2024-03-07 168.49 168.99 167.36 168.10 659377
2024-03-08 168.56 168.87 166.26 166.80 944906
2024-03-11 166.75 167.82 166.33 167.80 999320
2024-03-12 167.52 169.41 167.49 168.76 684282
2024-03-13 169.10 170.12 168.65 169.82 622541
2024-03-14 170.50 170.57 168.10 169.23 662774
2024-03-15 168.41 171.10 168.41 170.93 1104186
2024-03-18 171.56 172.41 171.01 171.74 562122
2024-03-19 171.51 172.19 170.09 172.13 741847
2024-03-20 172.00 172.31 170.23 170.37 691702
2024-03-21 170.37 172.24 170.01 171.51 626747
2024-03-22 171.96 172.08 170.29 170.88 586534
2024-03-25 171.09 171.93 170.28 170.33 529419
2024-03-26 170.02 171.03 169.71 170.03 653601
2024-03-27 170.89 172.33 170.42 171.69 531930
2024-03-28 172.42 173.03 171.37 172.01 473751
2024-04-01 171.68 171.68 169.03 170.38 447273
2024-04-02 169.91 170.68 169.04 169.44 662010
2024-04-03 169.46 170.00 168.22 168.27 559793
2024-04-04 169.23 170.30 166.99 167.30 836183
2024-04-05 167.69 168.88 166.90 168.01 474589
2024-04-08 168.33 168.75 167.10 168.26 577190
2024-04-09 168.73 168.89 166.53 168.36 608937
2024-04-10 167.11 168.60 165.91 168.41 809604
2024-04-11 167.55 168.61 166.18 167.54 479106
2024-04-12 167.18 167.93 165.93 167.12 677374
2024-04-15 168.86 169.56 164.77 165.77 623710
2024-04-16 165.70 166.29 164.44 164.67 936897
2024-04-17 165.51 165.58 163.71 164.68 678817
2024-04-18 164.91 165.71 163.71 164.36 628584
2024-04-19 164.53 165.53 164.15 165.02 1187920
2024-04-22 166.05 167.49 165.70 166.27 1849682
2024-04-23 166.92 167.35 165.88 166.17 941990
2024-04-24 166.29 166.85 165.68 166.18 1289308
2024-04-25 163.11 166.83 160.85 165.18 1618366
2024-04-26 165.05 165.40 162.83 163.48 1086551
2024-04-29 163.63 165.93 163.55 164.65 947802
2024-04-30 164.88 165.00 162.05 162.09 1056487
2024-05-01 162.05 163.44 160.83 162.06 1225505
2024-05-02 162.50 163.72 161.85 163.36 798257
2024-05-03 163.87 165.24 163.87 164.18 722254
2024-05-06 164.81 166.75 164.20 166.33 1429343
2024-05-07 166.60 166.97 164.69 165.50 1788020
2024-05-08 165.50 165.94 164.71 165.40 425248
2024-05-09 165.35 166.35 165.33 166.14 410638
2024-05-10 166.90 167.75 166.08 167.38 678879
2024-05-13 167.23 167.62 164.84 166.09 697135
2024-05-14 165.84 167.23 164.99 165.66 910238
2024-05-15 165.64 166.72 165.34 165.76 434081
2024-05-16 165.95 166.69 165.21 166.67 487027
2024-05-17 166.72 167.74 165.60 167.59 649007
2024-05-20 167.34 168.07 165.40 165.58 486058
2024-05-21 166.00 166.48 164.86 165.15 547994
2024-05-22 165.19 166.01 164.77 165.57 741197
2024-05-23 166.15 166.73 164.04 164.56 529939
2024-05-24 165.00 165.93 163.87 165.47 394587
2024-05-28 165.00 165.09 162.76 162.86 714492
2024-05-29 161.86 162.21 160.40 160.43 384753
2024-05-30 160.77 162.05 160.34 161.60 654213
2024-05-31 162.26 164.33 161.36 164.32 1256079
2024-06-03 164.32 165.60 161.13 163.17 1097291
2024-06-04 163.14 166.38 161.32 166.32 1428545
2024-06-05 166.90 169.18 165.83 168.63 1621571
2024-06-06 169.18 170.46 168.24 168.98 840755
2024-06-07 168.09 169.87 165.35 165.54 1413217
2024-06-10 165.43 168.06 165.43 167.79 863722
2024-06-11 167.31 167.93 166.41 166.76 690219
2024-06-12 168.00 168.62 166.82 166.92 874396
2024-06-13 166.92 167.41 165.20 167.08 491750
2024-06-14 167.12 169.06 166.44 168.61 569488
2024-06-17 168.60 173.33 167.51 172.83 1450691
2024-06-18 173.10 173.89 171.64 173.05 704042
2024-06-20 172.65 174.53 172.46 173.90 1014065
2024-06-21 174.16 175.43 173.29 174.61 1044623
2024-06-24 175.20 176.19 174.82 175.58 967132
2024-06-25 176.00 176.51 174.46 175.02 878687
2024-06-26 174.64 174.64 173.30 173.72 1036724
2024-06-27 174.08 175.82 173.67 175.78 858818
2024-06-28 176.04 177.25 175.31 175.36 995988
2024-07-01 175.94 177.13 172.81 173.92 1018213
2024-07-02 175.27 175.66 172.95 175.06 923151
2024-07-03 176.34 177.87 175.61 177.52 566990
2024-07-05 179.45 179.45 176.95 177.25 850418
2024-07-08 177.27 178.56 177.27 177.52 1030933
2024-07-09 177.52 178.71 177.52 178.13 848288
2024-07-10 178.65 180.62 178.24 180.01 961822
2024-07-11 180.06 181.28 178.44 178.97 951616
2024-07-12 179.71 181.39 179.63 180.53 997650
2024-07-15 180.67 181.79 179.97 179.99 862074
2024-07-16 180.51 182.42 180.04 182.34 853744
2024-07-17 181.76 182.99 181.29 182.35 917948
2024-07-18 182.32 182.88 180.97 181.29 796398
2024-07-19 181.80 182.00 179.89 180.35 669035
2024-07-22 180.99 181.76 180.35 181.58 981102
2024-07-23 182.41 182.41 180.65 180.69 880871
2024-07-24 179.68 181.19 179.01 179.71 1350109
2024-07-25 180.66 181.49 173.98 175.48 2173868
2024-07-26 176.62 177.09 174.90 175.66 1140068
2024-07-29 176.09 177.14 175.20 175.90 846632
2024-07-30 176.14 178.15 176.14 176.36 756773
2024-07-31 177.33 178.41 177.33 177.77 962649
2024-08-01 177.92 178.84 176.44 178.81 700669
2024-08-02 178.03 180.24 177.13 179.49 1058689
2024-08-05 175.78 178.94 173.62 176.41 1669069
2024-08-06 177.30 180.12 176.48 177.38 905905
2024-08-07 178.89 180.59 178.14 179.29 967294
2024-08-08 180.02 181.52 179.59 179.96 995997
2024-08-09 180.22 180.87 178.66 180.30 846821
2024-08-12 180.59 181.00 179.26 179.99 664254
2024-08-13 180.00 180.51 179.18 180.38 556341
2024-08-14 180.38 181.97 180.14 181.56 481905
2024-08-15 182.10 183.24 181.53 183.02 460861
2024-08-16 183.17 183.65 181.64 181.88 558722
2024-08-19 182.25 183.46 181.85 182.70 441207
2024-08-20 182.68 182.97 182.01 182.50 860633
2024-08-21 182.73 184.77 182.56 184.43 772074
2024-08-22 184.68 185.39 183.80 184.48 821003
2024-08-23 184.97 186.44 184.97 186.43 407828
2024-08-26 187.00 187.50 185.84 186.46 480286
2024-08-27 186.74 187.16 185.98 186.01 609693
2024-08-28 186.89 186.89 184.24 185.42 615512
2024-08-29 186.04 187.54 185.41 185.77 627266
2024-08-30 185.48 186.84 184.92 186.50 1054227
2024-09-03 186.23 186.45 184.39 185.15 611592
2024-09-04 185.49 186.22 184.12 184.78 627826
2024-09-05 184.78 185.05 183.04 184.89 453574
2024-09-06 184.97 185.64 182.15 182.62 1192791
2024-09-09 183.50 185.94 183.50 185.00 851519
2024-09-10 184.89 185.47 183.89 184.68 526056
2024-09-11 184.68 185.78 182.20 185.39 812553
2024-09-12 184.72 186.32 183.87 185.99 666883
2024-09-13 186.13 186.55 185.40 185.68 495081
2024-09-16 186.20 186.84 184.54 185.51 477682
2024-09-17 185.50 185.62 181.35 181.41 957128
2024-09-18 181.50 181.67 177.37 177.86 1797315
2024-09-19 179.70 180.37 178.09 179.22 893584
2024-09-20 179.00 179.67 177.62 179.15 1732659
2024-09-23 179.94 180.85 178.89 180.47 711466
2024-09-24 180.55 180.55 178.33 179.38 2377350
2024-09-25 179.76 180.77 179.12 180.50 1565386
2024-09-26 181.27 182.00 178.50 178.52 977655
2024-09-27 178.64 179.09 177.22 177.34 1166852
2024-09-30 177.49 178.95 176.68 178.82 1247870
2024-10-01 177.94 178.88 177.18 177.79 1190164
2024-10-02 177.34 177.80 176.48 177.55 482067
2024-10-03 177.69 178.82 176.65 178.11 645512
2024-10-04 177.74 177.74 176.06 176.41 715005
2024-10-07 176.04 178.05 174.80 176.72 934317
2024-10-08 177.63 179.95 177.44 179.85 886990
2024-10-09 179.70 181.91 178.71 181.82 770668
2024-10-10 181.48 181.58 179.24 179.84 591282
2024-10-11 180.27 181.40 180.08 181.40 510610
2024-10-14 182.00 183.41 181.11 182.16 430273
2024-10-15 182.98 183.84 181.82 182.03 608512
2024-10-16 181.81 182.61 181.23 181.87 471576
2024-10-17 182.52 182.86 181.58 182.43 592938
2024-10-18 182.63 183.08 182.00 182.60 370974
2024-10-21 182.49 182.80 180.34 181.70 489824
2024-10-22 180.63 181.54 179.64 181.35 382707
2024-10-23 180.61 181.72 180.23 180.36 1117393
2024-10-24 179.50 180.61 175.04 178.56 1220397
2024-10-25 177.58 178.70 175.68 175.80 780072
2024-10-28 175.80 177.31 175.80 176.91 719321
2024-10-29 177.39 181.92 176.73 180.43 986909
2024-10-30 179.05 180.16 177.63 177.72 852171
2024-10-31 177.70 178.53 176.24 176.75 1118867
2024-11-01 177.78 178.08 176.55 176.96 554994
2024-11-04 177.47 178.60 176.91 177.64 548545
2024-11-05 178.01 178.90 177.48 178.78 657182
2024-11-06 181.23 181.96 177.08 179.09 2244939
2024-11-07 180.09 182.19 178.96 181.90 1252905
2024-11-08 182.00 184.93 181.01 184.04 869788
2024-11-11 184.76 185.92 184.59 185.36 814011
2024-11-12 185.66 187.83 185.66 187.60 747677
2024-11-13 187.01 188.30 186.67 187.50 691776
2024-11-14 187.27 188.12 182.82 183.73 812731
2024-11-15 182.95 184.21 182.48 183.50 1312102
2024-11-18 183.69 186.18 182.95 186.01 1005643
2024-11-19 185.26 188.06 184.52 187.50 1088286
2024-11-20 188.33 188.53 185.35 186.53 861816
2024-11-21 186.46 189.48 185.31 189.01 753173
2024-11-22 190.00 190.78 189.56 189.87 1097430
2024-11-25 190.49 193.06 189.61 192.81 1256796
2024-11-26 192.20 194.25 191.53 193.25 951290
2024-11-27 193.48 194.83 193.02 193.18 583629
2024-11-29 192.62 193.50 192.21 192.47 587509
2024-12-02 192.49 193.02 190.13 190.83 787825
2024-12-03 191.11 191.89 190.24 191.54 920172
2024-12-04 191.28 191.67 190.69 191.01 771972
2024-12-05 190.53 191.22 189.69 190.30 743165
2024-12-06 190.31 191.55 189.98 190.35 671060
2024-12-09 190.71 191.19 185.90 186.27 1034437
2024-12-10 186.73 187.00 185.09 185.79 769339
2024-12-11 186.45 187.20 184.75 184.84 986456
2024-12-12 185.25 185.66 183.89 184.24 720804
2024-12-13 183.34 184.25 179.51 179.95 2051332
2024-12-16 180.10 181.15 177.94 178.08 1523982
2024-12-17 177.93 178.67 175.88 176.26 1447815
2024-12-18 176.63 178.07 174.63 174.66 1403740
2024-12-19 174.39 176.29 173.81 174.13 1144181
2024-12-20 174.13 175.18 173.22 174.28 1875714
2024-12-23 173.88 173.94 170.00 171.06 2997220
2024-12-24 171.21 172.92 170.28 172.70 453617
2024-12-26 171.99 172.64 171.74 171.82 469076
2024-12-27 171.63 172.77 170.70 171.27 445592
2024-12-30 170.12 171.99 169.62 171.17 782336
2024-12-31 170.96 171.58 170.30 171.58 1178796
2025-01-02 172.34 172.61 169.78 169.89 1204946
2025-01-03 170.01 171.26 169.36 170.93 912292
2025-01-06 170.92 172.83 170.32 171.90 842811
2025-01-07 172.23 174.00 171.70 172.47 787987
2025-01-08 172.96 176.18 172.31 175.97 1059227
2025-01-10 174.55 177.15 174.29 174.80 1141659
2025-01-13 174.00 176.78 173.60 176.69 783693
2025-01-14 176.16 177.01 174.57 175.25 808862
2025-01-15 177.28 177.95 175.79 176.70 949484
2025-01-16 176.10 179.15 176.10 178.13 716218
2025-01-17 178.97 179.77 178.24 178.24 659421
2025-01-21 179.79 180.96 178.86 178.88 787124
2025-01-22 179.07 179.13 177.33 178.45 824430
2025-01-23 178.86 179.94 177.50 179.39 890926
2025-01-24 179.17 180.12 177.69 177.71 821957
2025-01-27 178.29 181.79 177.71 181.61 1347064
2025-01-28 181.98 184.11 180.92 182.97 1232264
2025-01-29 181.90 183.34 180.64 180.64 852595
2025-01-30 182.37 187.60 181.70 186.57 982356
2025-01-31 186.57 187.18 183.77 183.77 1042342
2025-02-03 181.20 188.10 180.40 187.33 1209310
2025-02-04 187.33 188.43 187.06 187.59 894918
2025-02-05 188.95 189.49 187.32 188.57 869858
2025-02-06 188.49 189.26 187.07 189.26 665450
2025-02-07 189.26 191.20 188.71 190.23 1145225
2025-02-10 190.48 190.67 189.02 189.58 865079
2025-02-11 189.22 189.99 188.60 189.93 608354
2025-02-12 188.56 191.09 188.56 189.98 1217705
2025-02-13 184.40 189.06 181.14 188.85 2273849
2025-02-14 189.23 191.57 188.03 189.04 1261710
2025-02-18 187.79 188.83 187.17 187.65 978919
2025-02-19 187.34 188.45 186.31 187.82 1019825
2025-02-20 187.87 188.82 186.28 187.85 870925
2025-02-21 187.95 188.43 186.68 187.38 866421
2025-02-24 187.11 189.69 187.11 187.95 803327
2025-02-25 188.48 189.64 187.67 188.98 880478
2025-02-26 188.02 189.94 187.79 187.56 727134
2025-02-27 186.76 188.46 186.09 186.32 846417
2025-02-28 187.01 189.78 186.62 189.76 1488079
2025-03-03 190.78 193.47 190.33 191.97 1179627
2025-03-04 192.26 193.30 190.67 190.69 1872390
2025-03-05 190.11 191.19 188.29 189.89 1216659
2025-03-06 187.78 188.55 184.52 185.76 1090871
2025-03-07 184.83 188.47 184.25 188.35 1366213
2025-03-10 187.32 189.56 185.56 186.24 1036456
2025-03-11 186.62 186.62 183.38 184.20 907313
2025-03-12 184.51 185.00 183.01 183.17 932078
2025-03-13 182.77 184.29 181.28 183.22 1010595
2025-03-14 183.56 185.58 182.97 185.29 779123
2025-03-17 184.75 188.16 184.63 187.90 733087
2025-03-18 187.42 188.03 186.26 187.58 816357
2025-03-19 187.30 191.45 187.02 190.70 961716
2025-03-20 190.16 190.56 188.65 189.86 757879
2025-03-21 188.55 190.06 188.39 189.32 910958
2025-03-24 189.91 191.46 189.22 190.93 879025
2025-03-25 191.64 193.15 191.11 192.90 891755
2025-03-26 192.86 194.08 190.99 191.74 772302
2025-03-27 192.01 194.08 191.71 193.91 523321
2025-03-28 193.67 194.59 192.54 192.83 728768
2025-03-31 193.00 195.64 192.62 195.19 1330857
2025-04-01 193.88 197.74 193.86 196.51 1101767
2025-04-02 194.46 196.83 191.82 196.62 1470190
2025-04-03 196.47 201.66 196.30 199.95 2125287
2025-04-04 198.06 200.68 186.94 186.95 3261096
2025-04-07 182.67 189.94 181.12 184.75 2319430
2025-04-08 189.24 189.82 182.07 183.26 1788963
2025-04-09 183.80 193.47 182.81 192.90 2496192
2025-04-10 190.53 193.22 188.16 191.82 1657587
2025-04-11 191.03 195.63 188.93 194.70 1469552
2025-04-14 195.83 196.69 194.14 195.79 1103073
2025-04-15 194.97 196.95 194.97 195.99 1166531
2025-04-16 197.02 198.81 195.86 196.57 1055035
2025-04-17 196.99 198.76 196.73 197.37 979319
2025-04-21 197.40 198.09 193.01 194.57 1017855
2025-04-22 196.58 197.90 195.26 197.90 1227958
2025-04-23 198.61 198.75 194.01 195.68 2362428
2025-04-24 199.64 199.78 190.93 196.72 1522464
2025-04-25 196.74 197.71 191.74 194.47 1416625
2025-04-28 194.90 195.11 192.81 194.08 1426011
2025-04-29 193.40 195.75 192.64 195.53 1242127
2025-04-30 195.50 196.70 193.31 196.33 268992

Explore More About WCN