OXY Historical Prices

Summary

Key Stock Metrics

34.79

(April 9, 2025)

52-Week Low

64.76

(July 18, 2024)

52-Week High

117.89

(May 2, 2011)

All-Time High

43.35

(July 7, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-23 10.38 10.44 10.31 10.31 589000
1993-09-24 10.38 10.44 10.31 10.44 665400
1993-09-27 10.44 10.50 10.38 10.38 1457800
1993-09-28 10.44 10.50 10.38 10.38 821200
1993-09-29 10.31 10.50 10.25 10.44 3201200
1993-09-30 10.44 10.44 10.31 10.31 1284400
1993-10-01 10.31 10.56 10.31 10.50 1559200
1993-10-04 10.44 10.50 10.31 10.31 848000
1993-10-05 10.31 10.31 10.19 10.19 1286600
1993-10-06 10.19 10.31 10.19 10.19 1577600
1993-10-07 10.19 10.19 10.06 10.06 831800
1993-10-08 10.06 10.19 10.06 10.06 1598600
1993-10-11 10.19 10.25 10.13 10.19 405400
1993-10-12 10.25 10.25 10.19 10.25 875800
1993-10-13 10.19 10.25 10.13 10.13 1399200
1993-10-14 10.13 10.13 10.00 10.06 1172800
1993-10-15 10.06 10.06 9.94 9.94 1405000
1993-10-18 10.06 10.06 9.94 9.94 767000
1993-10-19 9.94 10.06 9.94 10.06 2470400
1993-10-20 10.19 10.25 10.00 10.00 1297200
1993-10-21 10.00 10.00 9.50 9.56 5557200
1993-10-22 9.56 9.63 9.31 9.44 3921200
1993-10-25 9.38 9.56 9.31 9.38 3147200
1993-10-26 9.44 9.50 9.31 9.31 1183200
1993-10-27 9.31 9.38 9.25 9.31 2495600
1993-10-28 9.31 9.31 9.25 9.25 842600
1993-10-29 9.31 9.38 9.19 9.31 2776800
1993-11-01 9.25 9.38 9.25 9.31 1201800
1993-11-02 9.25 9.31 9.06 9.25 2343400
1993-11-03 9.31 9.31 9.13 9.19 1593400
1993-11-04 9.19 9.38 9.19 9.31 1443200
1993-11-05 9.19 9.44 9.19 9.38 3466400
1993-11-08 9.38 9.44 9.31 9.38 1083800
1993-11-09 9.38 9.44 9.00 9.06 2675400
1993-11-10 9.06 9.13 8.94 9.06 2054600
1993-11-11 9.00 9.13 8.94 9.13 1771200
1993-11-12 9.00 9.06 8.94 8.94 3036400
1993-11-15 9.00 9.06 8.94 9.00 1069800
1993-11-16 9.00 9.06 8.88 9.00 1312400
1993-11-17 9.00 9.13 8.88 8.94 2223600
1993-11-18 8.94 8.94 8.88 8.94 932200
1993-11-19 8.94 8.94 8.75 8.81 1433000
1993-11-22 8.88 8.94 8.81 8.88 833200
1993-11-23 8.81 8.94 8.75 8.75 1983800
1993-11-24 8.81 8.88 8.69 8.81 1070200
1993-11-26 8.81 8.88 8.69 8.69 724400
1993-11-29 8.75 8.81 8.63 8.75 2871600
1993-11-30 8.75 9.00 8.69 8.88 1557400
1993-12-01 8.81 8.94 8.75 8.88 1564800
1993-12-02 8.94 9.13 8.94 9.06 2470600
1993-12-03 9.06 9.13 9.00 9.06 1162000
1993-12-06 9.00 9.06 8.94 9.00 1354200
1993-12-07 8.94 9.00 8.88 8.94 1219200
1993-12-08 8.88 9.00 8.88 8.94 1584800
1993-12-09 9.00 9.00 8.88 8.94 1281600
1993-12-10 8.94 9.06 8.88 9.00 1648600
1993-12-13 8.94 9.00 8.69 8.69 4220200
1993-12-14 8.69 8.75 8.56 8.69 3624800
1993-12-15 8.69 8.75 8.63 8.69 1270400
1993-12-16 8.75 8.88 8.69 8.81 1409200
1993-12-17 8.75 8.81 8.56 8.69 1869200
1993-12-20 8.69 8.75 8.56 8.56 1109200
1993-12-21 8.56 8.63 8.50 8.50 1638400
1993-12-22 8.56 8.63 8.50 8.50 2187400
1993-12-23 8.56 8.69 8.50 8.56 2005600
1993-12-27 8.56 8.69 8.56 8.63 1425600
1993-12-28 8.69 8.75 8.56 8.56 2399400
1993-12-29 8.63 8.63 8.50 8.56 2003200
1993-12-30 8.56 8.56 8.44 8.50 1942000
1993-12-31 8.56 8.75 8.50 8.50 2735600
1994-01-03 8.56 8.75 8.56 8.75 1679800
1994-01-04 8.75 8.94 8.69 8.69 1418600
1994-01-05 8.69 8.94 8.69 8.88 1613800
1994-01-06 8.94 9.06 8.88 9.00 1938000
1994-01-07 9.00 9.06 8.94 9.00 1468600
1994-01-10 9.00 9.13 9.00 9.13 1558600
1994-01-11 9.13 9.13 8.88 8.94 1140600
1994-01-12 9.00 9.06 8.88 8.88 1189400
1994-01-13 8.81 8.88 8.75 8.88 990600
1994-01-14 8.88 8.94 8.81 8.94 1012200
1994-01-17 8.94 8.94 8.81 8.81 640000
1994-01-18 8.88 9.00 8.81 9.00 925600
1994-01-19 9.00 9.06 8.94 9.00 1331200
1994-01-20 9.00 9.06 8.94 9.00 2259800
1994-01-21 9.00 9.13 8.94 9.06 1682200
1994-01-24 9.06 9.19 9.06 9.13 2237400
1994-01-25 9.25 9.31 9.19 9.31 1621200
1994-01-26 9.31 9.31 9.00 9.06 1292600
1994-01-27 9.00 9.00 8.81 8.88 2053200
1994-01-28 9.00 9.00 8.88 9.00 1296600
1994-01-31 9.00 9.06 8.94 9.00 1009600
1994-02-01 9.00 9.38 8.94 9.38 3109400
1994-02-02 9.38 9.44 9.31 9.44 2514600
1994-02-03 9.44 9.50 9.38 9.44 1700600
1994-02-04 9.38 9.56 9.25 9.25 1617000
1994-02-07 9.25 9.38 9.19 9.38 1711600
1994-02-08 9.38 9.38 9.25 9.25 669600
1994-02-09 9.31 9.44 9.31 9.38 1598400
1994-02-10 9.38 9.50 9.38 9.38 1008400
1994-02-11 9.38 9.38 9.25 9.31 470200
1994-02-14 9.31 9.50 9.31 9.31 1365000
1994-02-15 9.38 9.44 9.25 9.25 603800
1994-02-16 9.31 9.31 9.13 9.25 1246600
1994-02-17 9.25 9.31 9.13 9.19 1045000
1994-02-18 9.25 9.25 9.06 9.06 1775200
1994-02-22 9.13 9.19 9.06 9.13 870000
1994-02-23 9.19 9.31 9.13 9.31 1840000
1994-02-24 9.25 9.25 9.13 9.13 1756400
1994-02-25 9.13 9.19 9.06 9.06 966800
1994-02-28 9.13 9.19 9.06 9.06 762200
1994-03-01 9.13 9.13 8.94 9.00 2039600
1994-03-02 8.94 9.00 8.75 8.81 2374200
1994-03-03 8.81 8.88 8.69 8.88 1649000
1994-03-04 8.88 8.88 8.69 8.75 1171400
1994-03-07 8.69 8.75 8.63 8.63 952400
1994-03-08 8.69 8.69 8.50 8.56 2439600
1994-03-09 8.50 8.56 8.44 8.56 1341400
1994-03-10 8.63 8.63 8.56 8.56 1083200
1994-03-11 8.63 8.75 8.56 8.75 1182800
1994-03-14 8.69 8.75 8.50 8.50 770400
1994-03-15 8.56 8.63 8.50 8.63 862400
1994-03-16 8.63 8.75 8.56 8.75 1091800
1994-03-17 8.69 9.06 8.69 8.81 1828000
1994-03-18 8.81 8.88 8.75 8.81 2051600
1994-03-21 8.81 8.81 8.69 8.75 681200
1994-03-22 8.75 8.81 8.69 8.75 967600
1994-03-23 8.75 8.81 8.63 8.63 856000
1994-03-24 8.69 8.69 8.63 8.69 608400
1994-03-25 8.69 8.75 8.63 8.63 700400
1994-03-28 8.69 8.69 8.56 8.63 678400
1994-03-29 8.63 8.63 8.56 8.56 897400
1994-03-30 8.50 8.56 8.06 8.06 2893000
1994-03-31 8.13 8.25 8.06 8.06 3201200
1994-04-04 8.00 8.06 7.88 7.94 2432600
1994-04-05 7.94 8.13 7.88 8.00 1753600
1994-04-06 8.00 8.13 8.00 8.00 1222800
1994-04-07 8.00 8.06 7.88 7.94 1487000
1994-04-08 7.88 7.94 7.69 7.81 1404000
1994-04-11 7.88 8.06 7.81 8.00 898600
1994-04-12 8.00 8.00 7.81 7.81 580200
1994-04-13 7.88 7.88 7.56 7.63 1492800
1994-04-14 7.75 8.13 7.75 8.06 5115000
1994-04-15 8.25 8.50 8.19 8.50 4517800
1994-04-18 8.56 8.69 8.38 8.56 2445400
1994-04-19 8.50 8.56 8.44 8.50 2131800
1994-04-20 8.56 8.69 8.44 8.50 2515600
1994-04-21 8.44 8.56 8.31 8.31 1906400
1994-04-22 8.38 8.63 8.38 8.50 2242800
1994-04-25 8.50 8.69 8.50 8.63 1522400
1994-04-26 8.69 8.94 8.63 8.81 1315000
1994-04-28 8.75 8.88 8.69 8.88 2943400
1994-04-29 8.88 8.88 8.69 8.88 987800
1994-05-02 8.81 8.81 8.56 8.75 1126200
1994-05-03 8.81 8.81 8.69 8.75 803200
1994-05-04 8.81 8.81 8.56 8.75 1029000
1994-05-05 8.69 8.75 8.56 8.75 1745400
1994-05-06 8.63 8.75 8.56 8.75 1488600
1994-05-09 8.75 8.75 8.56 8.75 1275200
1994-05-10 8.75 8.75 8.63 8.69 1016400
1994-05-11 8.69 8.81 8.69 8.81 1046000
1994-05-12 8.81 8.94 8.81 8.94 1815800
1994-05-13 8.94 9.09 8.94 9.00 1963000
1994-05-16 9.00 9.31 9.00 9.31 3414200
1994-05-17 9.25 9.63 9.19 9.63 5018400
1994-05-18 9.63 9.63 9.44 9.56 3118200
1994-05-19 9.44 9.56 9.38 9.50 1444200
1994-05-20 9.50 9.63 9.50 9.56 1558000
1994-05-23 9.50 9.56 9.44 9.44 900400
1994-05-24 9.50 9.56 9.44 9.50 897200
1994-05-25 9.50 9.56 9.50 9.56 3042400
1994-05-26 9.56 9.69 9.50 9.63 1551000
1994-05-27 9.63 9.63 9.50 9.56 453000
1994-05-31 9.50 9.75 9.50 9.69 1300600
1994-06-01 9.63 9.69 9.56 9.63 818000
1994-06-02 9.63 9.88 9.63 9.75 1398800
1994-06-03 9.63 9.75 9.63 9.69 1422800
1994-06-06 9.56 9.63 9.44 9.50 936200
1994-06-07 9.50 9.56 9.38 9.44 658600
1994-06-08 9.44 9.50 9.31 9.44 872800
1994-06-09 9.38 9.50 9.38 9.44 708400
1994-06-10 9.38 9.50 9.38 9.50 1094600
1994-06-13 9.44 9.56 9.44 9.50 530000
1994-06-14 9.50 9.56 9.50 9.56 541200
1994-06-15 9.50 9.63 9.50 9.63 611800
1994-06-16 9.56 9.75 9.50 9.75 1215400
1994-06-17 9.75 9.81 9.56 9.56 2102600
1994-06-20 9.56 9.63 9.50 9.50 539000
1994-06-21 9.50 9.63 9.44 9.56 1196800
1994-06-22 9.75 10.00 9.75 9.88 5557200
1994-06-23 9.88 9.88 9.81 9.88 768400
1994-06-24 9.81 9.81 9.63 9.75 1372200
1994-06-27 9.69 9.94 9.56 9.94 1623400
1994-06-28 9.81 9.81 9.44 9.63 1969800
1994-06-29 9.56 9.63 9.44 9.56 1735400
1994-06-30 9.44 9.50 9.38 9.44 1238200
1994-07-01 9.50 9.56 9.38 9.50 967400
1994-07-05 9.50 9.63 9.44 9.63 643000
1994-07-06 9.56 9.63 9.56 9.63 831000
1994-07-07 9.63 9.63 9.50 9.56 703000
1994-07-08 9.56 9.81 9.56 9.69 1399400
1994-07-11 9.69 9.75 9.63 9.69 888000
1994-07-12 9.75 9.81 9.69 9.81 1551600
1994-07-13 9.81 9.88 9.75 9.88 1236200
1994-07-14 9.88 9.88 9.69 9.69 1471800
1994-07-15 9.69 9.81 9.69 9.81 1212800
1994-07-18 9.81 9.81 9.75 9.75 816400
1994-07-19 9.75 9.94 9.69 9.94 2187800
1994-07-20 9.94 10.06 9.88 10.00 3409400
1994-07-21 9.94 10.00 9.75 9.94 2764800
1994-07-22 9.88 9.94 9.81 9.88 1137000
1994-07-25 9.94 9.94 9.75 9.88 859000
1994-07-26 9.94 10.00 9.88 10.00 2874000
1994-07-27 9.94 10.00 9.88 9.94 833200
1994-07-28 9.94 10.06 9.94 10.00 1750200
1994-07-29 9.94 10.00 9.81 9.94 1920200
1994-08-01 9.88 10.00 9.81 10.00 1964200
1994-08-02 10.00 10.06 9.88 10.00 2674600
1994-08-03 10.13 10.50 10.13 10.50 7415800
1994-08-04 10.50 10.81 10.44 10.50 4471600
1994-08-05 10.44 10.56 10.44 10.56 951200
1994-08-08 10.56 10.56 10.44 10.44 1648000
1994-08-09 10.44 10.81 10.44 10.69 4244400
1994-08-10 10.63 10.69 10.44 10.56 1661800
1994-08-11 10.56 10.56 10.38 10.50 1125600
1994-08-12 10.56 10.69 10.50 10.69 1078400
1994-08-15 10.63 10.69 10.56 10.56 877400
1994-08-16 10.56 10.56 10.44 10.44 1061400
1994-08-17 10.44 10.56 10.38 10.44 1791400
1994-08-18 10.38 10.50 10.38 10.44 1436600
1994-08-19 10.50 10.50 10.31 10.31 1622200
1994-08-22 10.31 10.50 10.31 10.44 1497800
1994-08-23 10.44 10.50 10.38 10.44 1548400
1994-08-24 10.44 10.56 10.44 10.50 1187800
1994-08-25 10.50 10.56 10.38 10.38 2075600
1994-08-26 10.44 10.56 10.38 10.38 2914600
1994-08-29 10.44 10.69 10.38 10.63 3159200
1994-08-30 10.63 10.88 10.56 10.88 2105400
1994-08-31 10.81 11.19 10.81 11.13 5580000
1994-09-01 11.06 11.09 10.81 10.88 2400200
1994-09-02 10.69 10.75 10.50 10.75 4114200
1994-09-06 10.75 10.75 10.44 10.63 1599800
1994-09-07 10.75 10.81 10.69 10.81 3394600
1994-09-08 10.69 11.00 10.69 10.88 2173000
1994-09-09 10.75 10.81 10.69 10.75 2368000
1994-09-12 10.75 10.75 10.56 10.63 987200
1994-09-13 10.63 10.75 10.56 10.75 2266000
1994-09-14 10.69 10.75 10.69 10.75 842400
1994-09-15 10.69 10.81 10.63 10.75 972800
1994-09-16 10.75 10.81 10.56 10.63 3383200
1994-09-19 10.63 10.69 10.56 10.69 1663000
1994-09-20 10.63 10.63 10.44 10.44 1222400
1994-09-21 10.50 10.50 10.19 10.38 1180200
1994-09-22 10.44 10.50 10.38 10.50 946600
1994-09-23 10.44 10.50 10.38 10.44 916200
1994-09-26 10.44 10.56 10.25 10.31 714200
1994-09-27 10.31 10.31 10.25 10.31 668000
1994-09-28 10.38 10.44 10.31 10.38 958000
1994-09-29 10.31 10.44 10.31 10.44 1034800
1994-09-30 10.50 10.63 10.44 10.50 1772200
1994-10-03 10.50 10.56 10.38 10.38 724000
1994-10-04 10.44 10.50 10.13 10.19 1040400
1994-10-05 10.19 10.19 10.00 10.19 1849000
1994-10-06 10.19 10.38 10.19 10.31 962400
1994-10-07 10.31 10.50 10.25 10.31 1868200
1994-10-10 10.38 10.44 10.19 10.25 1075000
1994-10-11 10.25 10.38 10.19 10.25 1128800
1994-10-12 10.25 10.25 10.06 10.06 1029400
1994-10-13 10.19 10.31 10.19 10.25 1375200
1994-10-14 10.31 10.38 10.19 10.38 1833400
1994-10-17 10.38 10.63 10.38 10.50 1002800
1994-10-18 10.50 10.50 10.31 10.38 771800
1994-10-19 10.56 10.69 10.50 10.63 2133000
1994-10-20 10.56 10.56 10.38 10.38 1847000
1994-10-21 10.38 10.56 10.31 10.56 1626200
1994-10-24 10.50 10.56 10.38 10.44 1998200
1994-10-25 10.38 10.56 10.38 10.44 1170800
1994-10-26 10.50 10.69 10.44 10.63 1513000
1994-10-27 10.75 10.88 10.63 10.88 1996600
1994-10-28 10.88 11.00 10.81 10.94 2395000
1994-10-31 10.94 11.00 10.88 10.94 1017600
1994-11-01 10.81 10.88 10.50 10.56 2454400
1994-11-02 10.63 10.63 10.50 10.50 1426800
1994-11-03 10.56 10.75 10.50 10.75 1340400
1994-11-04 10.63 10.69 10.50 10.50 1398400
1994-11-07 10.38 10.50 10.31 10.31 1372600
1994-11-08 10.31 10.44 10.31 10.38 926000
1994-11-09 10.50 10.56 10.19 10.31 1144600
1994-11-10 10.44 10.44 10.06 10.13 2599600
1994-11-11 10.19 10.19 9.81 10.00 1740800
1994-11-14 10.00 10.06 9.94 10.00 1225200
1994-11-15 10.06 10.19 10.06 10.13 1180000
1994-11-16 10.13 10.25 10.13 10.19 713800
1994-11-17 10.25 10.25 10.06 10.19 909600
1994-11-18 10.13 10.19 9.94 9.94 2340400
1994-11-21 10.00 10.00 9.69 9.75 2790400
1994-11-22 9.63 9.75 9.63 9.63 2167200
1994-11-23 9.69 9.69 9.38 9.50 1630000
1994-11-25 9.50 9.63 9.44 9.63 214600
1994-11-28 9.56 9.81 9.56 9.81 1145600
1994-11-29 9.81 9.81 9.63 9.75 1246000
1994-11-30 9.69 9.81 9.69 9.81 948600
1994-12-01 9.81 9.81 9.56 9.63 1429800
1994-12-02 9.63 9.75 9.63 9.75 911400
1994-12-05 9.69 9.81 9.63 9.75 1094800
1994-12-06 9.75 9.88 9.75 9.75 1909000
1994-12-07 9.69 9.75 9.31 9.38 2022000
1994-12-08 9.31 9.56 9.19 9.19 2099000
1994-12-09 9.38 9.50 9.31 9.50 1333800
1994-12-12 9.44 9.81 9.44 9.75 1037600
1994-12-13 9.69 9.81 9.69 9.69 896400
1994-12-14 9.63 9.69 9.50 9.50 1324600
1994-12-15 9.56 9.69 9.50 9.63 779200
1994-12-16 9.69 9.81 9.63 9.81 3233600
1994-12-19 9.69 9.75 9.63 9.75 765400
1994-12-20 9.69 9.75 9.56 9.63 843600
1994-12-21 9.63 9.81 9.63 9.69 845200
1994-12-22 9.69 9.75 9.69 9.69 826000
1994-12-23 9.69 9.88 9.63 9.81 717800
1994-12-27 9.81 9.88 9.75 9.81 625400
1994-12-28 9.75 9.81 9.69 9.69 1076800
1994-12-29 9.69 9.75 9.63 9.63 536000
1994-12-30 9.63 9.81 9.63 9.63 1208600
1995-01-03 9.69 9.81 9.63 9.81 594000
1995-01-04 9.81 9.81 9.63 9.69 914600
1995-01-05 9.63 9.69 9.56 9.56 775800
1995-01-06 9.56 9.75 9.56 9.75 698200
1995-01-09 9.75 9.81 9.69 9.75 932000
1995-01-10 9.75 9.81 9.69 9.81 877800
1995-01-11 9.81 9.81 9.75 9.81 423000
1995-01-12 9.75 9.81 9.69 9.75 499600
1995-01-13 9.75 9.75 9.63 9.69 456000
1995-01-16 9.75 9.88 9.69 9.69 240600
1995-01-17 9.75 9.94 9.63 9.94 2375400
1995-01-18 9.88 10.06 9.88 10.00 1212200
1995-01-19 9.94 10.00 9.88 9.88 470000
1995-01-20 9.94 9.94 9.81 9.81 1022600
1995-01-23 9.69 9.94 9.69 9.88 1171000
1995-01-24 9.94 10.06 9.94 9.94 1163200
1995-01-25 9.88 9.94 9.75 9.88 1671400
1995-01-26 9.94 10.19 9.94 10.19 2975200
1995-01-27 10.19 10.19 10.00 10.00 809000
1995-01-30 9.94 9.94 9.50 9.56 2448000
1995-01-31 9.69 9.69 9.31 9.31 3166400
1995-02-01 9.44 9.44 9.13 9.13 6163400
1995-02-02 9.19 9.31 9.00 9.31 4764200
1995-02-03 9.38 9.56 9.25 9.50 1361400
1995-02-06 9.50 9.63 9.38 9.63 1405800
1995-02-07 9.56 9.56 9.44 9.50 1498200
1995-02-08 9.44 9.56 9.38 9.38 1447000
1995-02-09 9.38 9.50 9.31 9.50 1539800
1995-02-10 9.50 9.56 9.44 9.50 956400
1995-02-13 9.50 9.69 9.50 9.50 2597400
1995-02-14 9.56 9.56 9.44 9.56 1287400
1995-02-15 9.56 9.69 9.50 9.69 809000
1995-02-16 9.63 9.63 9.50 9.63 886400
1995-02-17 9.63 9.63 9.50 9.50 1236800
1995-02-21 9.63 9.94 9.56 9.94 2125200
1995-02-22 9.94 10.13 9.88 9.94 2448600
1995-02-23 9.94 10.00 9.81 9.94 915400
1995-02-24 9.88 10.00 9.81 10.00 1040600
1995-02-27 9.88 9.94 9.81 9.88 1010200
1995-02-28 9.88 9.94 9.88 9.88 970800
1995-03-01 9.88 9.94 9.88 9.94 622800
1995-03-02 9.94 9.94 9.81 9.88 536400
1995-03-03 9.88 9.94 9.81 9.88 964800
1995-03-06 9.69 9.81 9.69 9.75 775600
1995-03-07 9.69 9.88 9.69 9.88 1140800
1995-03-08 9.94 10.25 9.94 10.19 2512600
1995-03-09 10.31 10.31 10.25 10.31 1646400
1995-03-10 10.31 10.38 10.19 10.25 1378800
1995-03-13 10.25 10.44 10.25 10.44 1136000
1995-03-14 10.44 10.44 10.25 10.31 2244600
1995-03-15 10.31 10.31 10.19 10.25 706600
1995-03-16 10.25 10.38 10.19 10.31 1217800
1995-03-17 10.38 10.50 10.31 10.31 2334400
1995-03-20 10.31 10.31 10.13 10.19 934200
1995-03-21 10.19 10.31 10.13 10.25 1113400
1995-03-22 10.19 10.31 10.19 10.25 1022400
1995-03-23 10.38 10.44 10.31 10.38 2818200
1995-03-24 10.38 10.44 10.25 10.31 2029800
1995-03-27 10.31 10.63 10.25 10.56 2290000
1995-03-28 10.63 10.69 10.56 10.63 1093600
1995-03-29 10.69 10.88 10.56 10.88 2425200
1995-03-30 10.88 10.88 10.75 10.81 1407800
1995-03-31 10.75 11.00 10.69 10.94 2265600
1995-04-03 10.94 11.00 10.81 10.94 2525600
1995-04-04 10.94 11.44 10.94 11.38 4536400
1995-04-05 11.38 11.63 11.38 11.56 4558800
1995-04-06 11.56 11.56 11.38 11.50 2497800
1995-04-07 11.50 11.50 11.25 11.25 1867200
1995-04-10 11.25 11.44 11.25 11.25 1617200
1995-04-11 11.31 11.31 11.19 11.25 1216200
1995-04-12 11.19 11.44 11.19 11.38 1020200
1995-04-13 11.44 11.56 11.38 11.50 1415000
1995-04-17 11.63 11.88 11.50 11.56 3404600
1995-04-18 11.56 11.63 11.44 11.44 3424600
1995-04-19 11.56 11.69 11.38 11.56 3890200
1995-04-20 11.69 11.88 11.63 11.75 4192800
1995-04-21 11.75 12.00 11.75 12.00 3898400
1995-04-24 11.94 12.19 11.81 11.81 3414200
1995-04-25 11.81 11.94 11.75 11.94 1910000
1995-04-26 11.94 12.00 11.81 11.81 1596200
1995-04-27 11.81 11.81 11.50 11.56 2530400
1995-04-28 11.50 11.63 11.31 11.50 2095200
1995-05-01 11.63 12.00 11.63 11.81 4166000
1995-05-02 11.88 12.00 11.75 11.81 3051600
1995-05-03 11.81 11.94 11.81 11.88 1749400
1995-05-04 11.81 11.94 11.69 11.69 2063200
1995-05-05 11.75 11.75 11.44 11.63 1856800
1995-05-08 11.50 11.81 11.50 11.69 2321600
1995-05-09 11.81 11.94 11.63 11.63 1512800
1995-05-10 11.75 12.13 11.69 12.06 5246200
1995-05-11 12.13 12.19 11.88 12.00 2269600
1995-05-12 12.00 12.13 11.94 12.00 3399600
1995-05-15 12.00 12.13 12.00 12.06 1737200
1995-05-16 12.06 12.06 11.94 11.94 1902800
1995-05-17 12.00 12.06 11.88 11.94 2908000
1995-05-18 11.81 11.94 11.75 11.75 2087000
1995-05-19 11.69 11.75 11.50 11.63 2637400
1995-05-22 11.63 11.63 11.44 11.50 2695800
1995-05-23 11.44 11.69 11.38 11.69 2200800
1995-05-24 11.69 11.75 11.50 11.50 1811000
1995-05-25 11.56 11.56 11.44 11.44 952400
1995-05-26 11.50 11.50 11.31 11.31 1059400
1995-05-30 11.44 11.56 11.38 11.56 1247600
1995-05-31 11.56 11.56 11.31 11.50 2628600
1995-06-01 11.50 11.56 11.38 11.56 1280600
1995-06-02 11.56 11.63 11.31 11.38 2971400
1995-06-05 11.38 11.44 11.25 11.31 3660600
1995-06-06 11.31 11.38 11.25 11.38 2996800
1995-06-07 11.31 11.50 11.31 11.44 2971200
1995-06-08 11.25 11.31 11.19 11.19 2386200
1995-06-09 11.25 11.25 10.94 11.13 1817200
1995-06-12 11.13 11.19 10.94 10.94 2197400
1995-06-13 10.94 11.00 10.88 10.94 2581600
1995-06-14 10.88 11.13 10.75 10.75 9127400
1995-06-15 10.81 10.94 10.69 10.75 4053800
1995-06-16 10.81 10.88 10.63 10.81 3612200
1995-06-19 10.81 11.13 10.75 11.13 2246200
1995-06-20 11.06 11.13 10.94 10.94 1834200
1995-06-21 11.00 11.00 10.69 10.69 2799200
1995-06-22 10.81 10.94 10.69 10.88 2925400
1995-06-23 10.94 11.13 10.88 11.13 2541000
1995-06-26 11.06 11.19 11.00 11.00 2191800
1995-06-27 11.06 11.25 11.00 11.25 1715000
1995-06-28 11.25 11.25 11.06 11.19 1187400
1995-06-29 11.25 11.50 11.19 11.44 3833200
1995-06-30 11.44 11.50 11.38 11.44 1533400
1995-07-03 11.44 11.44 11.25 11.31 1205600
1995-07-05 11.31 11.44 11.25 11.25 1480600
1995-07-06 11.38 11.38 11.25 11.31 1404200
1995-07-07 11.31 11.81 11.25 11.75 4321600
1995-07-10 11.69 11.81 11.56 11.63 2317200
1995-07-11 11.56 11.63 11.38 11.44 1937600
1995-07-12 11.38 11.63 11.38 11.63 2074400
1995-07-13 11.63 11.63 11.50 11.63 1072600
1995-07-14 11.56 11.81 11.44 11.81 1988600
1995-07-17 11.75 11.94 11.75 11.75 2774600
1995-07-18 11.81 11.81 11.50 11.63 1509400
1995-07-19 11.50 11.69 11.38 11.63 2453800
1995-07-20 11.69 11.88 11.44 11.75 2533000
1995-07-21 11.63 11.63 11.44 11.63 3261800
1995-07-24 11.56 11.81 11.50 11.75 2441200
1995-07-25 11.69 11.81 11.63 11.81 2316600
1995-07-26 11.75 11.81 11.63 11.75 3466600
1995-07-27 11.75 11.75 11.56 11.56 1654400
1995-07-28 11.56 11.56 11.19 11.25 2203200
1995-07-31 11.38 11.44 11.19 11.25 4913600
1995-08-01 11.31 11.38 11.25 11.38 3390400
1995-08-02 11.31 11.44 11.31 11.44 1579600
1995-08-03 11.38 11.56 11.31 11.31 1725200
1995-08-04 11.31 11.38 11.25 11.25 666200
1995-08-07 11.31 11.38 11.25 11.38 1168400
1995-08-08 11.31 11.38 11.25 11.31 1240400
1995-08-09 11.31 11.31 11.19 11.19 2254600
1995-08-10 11.19 11.25 11.13 11.13 1116200
1995-08-11 11.13 11.13 10.94 11.00 2533600
1995-08-14 11.00 11.00 10.88 10.88 1169400
1995-08-15 10.94 10.94 10.75 10.81 2306400
1995-08-16 10.81 10.88 10.69 10.75 2196800
1995-08-17 10.75 11.13 10.69 11.06 1833200
1995-08-18 11.06 11.19 10.81 10.81 2341200
1995-08-21 10.88 10.94 10.81 10.88 1578600
1995-08-22 10.88 11.00 10.81 11.00 1205400
1995-08-23 10.94 11.06 10.88 11.00 1295400
1995-08-24 10.94 11.00 10.75 10.75 1957200
1995-08-25 10.75 11.00 10.75 10.94 977800
1995-08-28 10.94 10.94 10.75 10.94 533000
1995-08-29 10.94 11.06 10.88 11.06 984200
1995-08-30 10.94 11.00 10.81 10.94 1206400
1995-08-31 10.94 10.94 10.81 10.88 1359800
1995-09-01 10.81 11.19 10.81 11.19 1613000
1995-09-05 11.19 11.38 11.13 11.25 2143400
1995-09-06 11.25 11.31 11.13 11.19 1316200
1995-09-07 10.94 11.13 10.94 11.13 1162000
1995-09-08 11.19 11.19 11.00 11.19 3405600
1995-09-11 11.19 11.44 11.13 11.38 1874800
1995-09-12 11.38 11.56 11.31 11.56 1707600
1995-09-13 11.56 11.56 11.38 11.44 1445000
1995-09-14 11.44 11.50 11.25 11.31 1599600
1995-09-15 11.44 11.44 11.25 11.44 1719200
1995-09-18 11.31 11.44 11.25 11.31 1803200
1995-09-19 11.38 11.38 11.13 11.19 1676400
1995-09-20 11.13 11.19 11.06 11.19 1259600
1995-09-21 11.06 11.38 11.06 11.31 2656000
1995-09-22 11.25 11.31 11.13 11.13 1449400
1995-09-25 11.19 11.38 11.13 11.38 1921000
1995-09-26 11.31 11.38 10.63 10.69 4366000
1995-09-27 10.69 10.81 10.56 10.81 1485200
1995-09-28 10.75 10.81 10.63 10.75 1989800
1995-09-29 10.81 11.06 10.75 10.94 1770200
1995-10-02 11.00 11.00 10.75 10.75 2265600
1995-10-03 10.81 10.94 10.69 10.75 2916000
1995-10-04 10.69 10.69 10.56 10.63 2337400
1995-10-05 10.56 10.63 10.50 10.63 1912200
1995-10-06 10.56 10.63 10.50 10.56 992600
1995-10-09 10.63 10.63 10.44 10.50 1522000
1995-10-10 10.44 10.50 10.38 10.44 1174800
1995-10-11 10.44 10.50 10.38 10.38 1224200
1995-10-12 10.44 10.50 10.31 10.50 1787800
1995-10-13 10.50 10.56 10.44 10.50 1199000
1995-10-16 10.63 10.69 10.50 10.50 937000
1995-10-17 10.56 10.63 10.50 10.56 1039800
1995-10-18 10.56 10.56 10.44 10.44 1011400
1995-10-19 10.50 10.50 10.31 10.44 1758800
1995-10-20 10.38 10.44 10.25 10.31 1559000
1995-10-23 10.38 10.44 10.38 10.38 1382400
1995-10-24 10.44 10.69 10.38 10.56 2472000
1995-10-25 10.63 10.94 10.56 10.94 5865000
1995-10-26 10.94 11.13 10.75 10.75 5681000
1995-10-27 10.75 10.75 10.50 10.50 1530600
1995-10-30 10.63 10.88 10.56 10.81 944600
1995-10-31 10.81 10.94 10.69 10.75 2186800
1995-11-01 10.75 10.81 10.63 10.69 930200
1995-11-02 10.69 10.75 10.44 10.63 2667800
1995-11-03 10.63 10.69 10.50 10.63 2123600
1995-11-06 10.63 10.72 10.56 10.63 1199200
1995-11-07 10.69 10.88 10.69 10.75 2711400
1995-11-08 10.81 11.13 10.81 11.13 3484200
1995-11-09 11.13 11.19 11.06 11.06 1375800
1995-11-10 11.00 11.13 10.94 11.13 1574800
1995-11-13 11.06 11.13 11.00 11.00 845000
1995-11-14 11.06 11.13 10.94 11.06 1597200
1995-11-15 11.13 11.38 11.06 11.31 2333200
1995-11-16 11.38 11.56 11.31 11.56 3737200
1995-11-17 11.69 11.75 11.56 11.75 2844600
1995-11-20 11.63 11.69 11.44 11.50 1572200
1995-11-21 11.44 11.50 11.31 11.44 2456800
1995-11-22 11.38 11.44 11.25 11.44 1508000
1995-11-24 11.44 11.44 11.38 11.38 172400
1995-11-27 11.44 11.44 11.19 11.25 1277000
1995-11-28 11.19 11.25 11.06 11.13 1656400
1995-11-29 11.19 11.19 11.06 11.06 1821800
1995-11-30 11.06 11.13 11.00 11.06 1486200
1995-12-01 11.13 11.13 11.00 11.13 1559800
1995-12-04 11.19 11.31 11.13 11.25 1694600
1995-12-05 11.19 11.25 11.13 11.13 3029800
1995-12-06 11.13 11.19 11.06 11.13 2518000
1995-12-07 11.00 11.00 10.69 10.75 2037600
1995-12-08 10.75 10.81 10.44 10.69 4343200
1995-12-11 10.69 10.81 10.56 10.69 2959600
1995-12-12 10.75 10.81 10.63 10.69 2791200
1995-12-13 10.69 10.75 10.63 10.63 2860200
1995-12-14 10.63 10.63 10.25 10.44 3591200
1995-12-15 10.38 10.44 10.31 10.31 4524800
1995-12-18 10.31 10.38 10.06 10.13 3617400
1995-12-19 10.13 10.31 10.06 10.31 3362600
1995-12-20 10.38 10.81 10.38 10.50 2514000
1995-12-21 10.63 10.88 10.63 10.88 1969000
1995-12-22 10.81 11.00 10.81 10.94 2450600
1995-12-26 10.88 10.94 10.75 10.81 982200
1995-12-27 10.88 10.88 10.63 10.69 1067600
1995-12-28 10.63 10.69 10.56 10.63 1391000
1995-12-29 10.63 10.69 10.50 10.69 1958000
1996-01-02 10.69 10.88 10.63 10.81 1226600
1996-01-03 10.81 10.88 10.44 10.63 3379600
1996-01-04 10.69 10.88 10.63 10.75 5457400
1996-01-05 10.69 11.00 10.69 10.94 4187200
1996-01-08 11.13 11.25 11.06 11.19 1060600
1996-01-09 11.25 11.25 10.81 10.94 3151600
1996-01-10 10.81 10.94 10.69 10.75 2207800
1996-01-11 10.81 10.88 10.50 10.56 1772000
1996-01-12 10.63 10.69 10.38 10.44 1708800
1996-01-15 10.44 10.56 10.19 10.25 1341600
1996-01-16 10.38 10.38 10.25 10.25 1103200
1996-01-17 10.38 10.56 10.31 10.38 2010800
1996-01-18 10.38 10.44 10.19 10.38 2507200
1996-01-19 10.25 10.31 10.06 10.19 3195200
1996-01-22 10.13 10.25 10.06 10.19 2850000
1996-01-23 10.19 10.38 10.19 10.38 2226000
1996-01-24 10.25 10.56 10.19 10.44 2552800
1996-01-25 10.50 10.69 10.44 10.63 2301000
1996-01-26 10.56 10.69 10.56 10.63 2306000
1996-01-29 10.63 10.69 10.50 10.63 1184400
1996-01-30 10.56 10.81 10.56 10.75 2590800
1996-01-31 10.75 10.81 10.69 10.75 745400
1996-02-01 10.69 11.06 10.69 11.06 2076200
1996-02-02 11.00 11.19 10.94 11.06 1901400
1996-02-05 11.00 11.06 10.88 11.06 1380600
1996-02-06 11.00 11.06 10.94 10.94 1472000
1996-02-07 10.88 11.13 10.88 11.06 1574200
1996-02-08 11.00 11.06 10.94 11.00 1800600
1996-02-09 10.94 11.13 10.94 11.00 2085200
1996-02-12 11.06 11.31 11.00 11.31 2094000
1996-02-13 11.38 11.94 11.31 11.81 5500600
1996-02-14 11.81 12.06 11.81 12.00 6482600
1996-02-15 12.00 12.06 11.88 12.00 3844000
1996-02-16 11.94 11.94 11.81 11.88 2702400
1996-02-20 11.75 11.94 11.63 11.81 2169400
1996-02-21 11.81 12.00 11.78 12.00 2273200
1996-02-22 12.00 12.13 11.88 12.00 2363600
1996-02-23 12.00 12.00 11.81 11.94 2205200
1996-02-26 11.94 12.00 11.75 11.75 1483800
1996-02-27 11.75 11.81 11.63 11.63 1449800
1996-02-28 11.69 11.88 11.69 11.75 1159400
1996-02-29 11.56 11.69 11.50 11.56 2074400
1996-03-01 11.50 11.75 11.50 11.63 2165400
1996-03-04 11.75 11.88 11.75 11.88 1057800
1996-03-05 11.69 11.88 11.63 11.88 1291000
1996-03-06 11.81 12.06 11.81 11.94 2124800
1996-03-07 11.94 12.06 11.88 12.00 1717000
1996-03-08 11.88 11.94 11.50 11.56 1319400
1996-03-11 11.44 11.94 11.44 11.94 1140400
1996-03-12 11.75 12.13 11.75 12.00 2270600
1996-03-13 12.00 12.69 12.00 12.69 7570600
1996-03-14 12.69 13.06 12.69 12.69 8531400
1996-03-15 12.75 12.94 12.38 12.75 4627000
1996-03-18 12.75 12.88 12.56 12.81 3431200
1996-03-19 12.88 13.06 12.88 13.06 4522200
1996-03-20 13.06 13.13 12.63 12.63 3293600
1996-03-21 12.75 12.81 12.50 12.50 2622600
1996-03-22 12.63 12.88 12.56 12.81 1362000
1996-03-25 12.94 13.19 12.75 13.06 4040400
1996-03-26 13.06 13.44 13.00 13.13 2715800
1996-03-27 13.06 13.44 12.94 13.13 3800600
1996-03-28 13.00 13.38 13.00 13.38 2895400
1996-03-29 13.31 13.50 13.19 13.31 3679200
1996-04-01 13.44 13.56 13.38 13.50 3668800
1996-04-02 13.38 13.44 13.31 13.38 1885400
1996-04-03 13.25 13.38 13.06 13.25 2146600
1996-04-04 13.25 13.31 13.00 13.19 2565400
1996-04-08 12.88 12.94 12.69 12.69 2341600
1996-04-09 12.88 13.00 12.69 12.81 3050800
1996-04-10 12.75 12.81 12.44 12.50 2343400
1996-04-11 12.50 12.63 12.38 12.56 2098200
1996-04-12 12.56 12.56 12.44 12.44 1406200
1996-04-15 12.56 12.56 12.44 12.50 921600
1996-04-16 12.56 13.06 12.56 12.88 2774400
1996-04-17 13.13 13.44 13.13 13.31 6671600
1996-04-18 13.31 13.56 13.19 13.31 3809800
1996-04-19 13.44 13.50 13.31 13.31 3021600
1996-04-22 13.50 13.50 13.38 13.38 2433000
1996-04-23 13.38 13.63 13.38 13.50 2841800
1996-04-24 13.44 13.50 13.31 13.50 1169600
1996-04-25 13.44 13.56 13.38 13.50 1841000
1996-04-26 13.44 13.44 13.19 13.31 2063200
1996-04-29 13.13 13.19 12.88 13.06 2881000
1996-04-30 13.06 13.06 12.69 12.81 1611600
1996-05-01 12.88 13.00 12.75 12.88 1168600
1996-05-02 12.94 13.06 12.75 12.75 1218000
1996-05-03 12.81 13.00 12.69 12.81 1513800
1996-05-06 12.88 13.00 12.81 12.94 1688600
1996-05-07 12.88 12.88 12.44 12.50 1437600
1996-05-08 12.50 12.50 12.31 12.44 2475600
1996-05-09 12.44 12.94 12.44 12.88 2098000
1996-05-10 13.00 13.00 12.94 12.94 918600
1996-05-13 12.94 13.00 12.81 12.88 1081000
1996-05-14 13.00 13.31 12.94 13.31 2671800
1996-05-15 13.25 13.56 13.25 13.38 3321400
1996-05-16 13.25 13.31 13.06 13.06 1041000
1996-05-17 13.13 13.25 12.94 13.00 2203600
1996-05-20 13.00 13.50 13.00 13.31 3129400
1996-05-21 13.38 13.44 13.19 13.44 1543800
1996-05-22 13.38 13.56 13.31 13.38 1903000
1996-05-23 13.38 13.50 12.88 13.44 2481800
1996-05-24 13.38 13.50 13.38 13.38 1023000
1996-05-28 13.44 13.44 13.13 13.19 1129600
1996-05-29 13.19 13.19 12.94 13.00 1079600
1996-05-30 12.94 13.13 12.88 13.13 739000
1996-05-31 13.06 13.13 12.94 12.94 875800
1996-06-03 12.81 12.81 12.63 12.75 1113000
1996-06-04 12.69 12.81 12.69 12.75 1187400
1996-06-05 12.75 12.81 12.69 12.81 1210000
1996-06-06 12.69 12.69 12.25 12.25 1074000
1996-06-07 12.19 12.75 12.13 12.69 2477200
1996-06-10 12.63 12.69 12.56 12.63 1102400
1996-06-11 12.63 12.75 12.50 12.56 1095400
1996-06-12 12.56 12.94 12.56 12.75 1535000
1996-06-13 12.75 12.81 12.44 12.50 1302400
1996-06-14 12.50 12.56 12.31 12.44 816800
1996-06-17 12.56 12.69 12.44 12.56 1911800
1996-06-18 12.63 12.63 12.44 12.50 1715800
1996-06-19 12.50 12.50 12.25 12.31 1427200
1996-06-20 12.38 12.50 12.31 12.44 2750800
1996-06-21 12.50 12.63 12.44 12.50 3335000
1996-06-24 12.50 12.56 12.38 12.56 1459000
1996-06-25 12.56 12.63 12.50 12.56 1332000
1996-06-26 12.50 12.63 12.50 12.63 1621400
1996-06-27 12.63 12.69 12.56 12.56 2083800
1996-06-28 12.56 12.56 12.38 12.38 2374000
1996-07-01 12.50 12.56 12.38 12.50 2307600
1996-07-02 12.50 12.63 12.44 12.63 561600
1996-07-03 12.56 12.94 12.50 12.69 701400
1996-07-05 12.56 12.69 12.44 12.56 495200
1996-07-08 12.56 12.56 12.19 12.25 1678600
1996-07-09 12.31 12.31 12.13 12.19 2114800
1996-07-10 12.19 12.25 12.00 12.19 1528200
1996-07-11 12.19 12.19 11.75 11.94 2899200
1996-07-12 11.94 11.94 11.88 11.88 857600
1996-07-15 11.94 12.00 11.56 11.63 1508600
1996-07-16 11.69 11.75 10.75 11.56 2237800
1996-07-17 11.69 11.69 11.44 11.50 1507200
1996-07-18 11.50 11.63 11.25 11.56 1092600
1996-07-19 11.38 11.56 11.25 11.56 1164400
1996-07-22 11.56 11.69 11.25 11.38 1735800
1996-07-23 11.44 11.50 11.13 11.13 1228600
1996-07-24 10.88 11.13 10.75 10.94 1426400
1996-07-25 11.13 11.25 11.00 11.00 1580000
1996-07-26 11.13 11.38 11.06 11.13 2230400
1996-07-29 11.25 11.25 11.06 11.06 1226000
1996-07-30 11.25 11.25 11.00 11.13 1387000
1996-07-31 11.00 11.19 11.00 11.19 1896000
1996-08-01 11.13 11.38 11.06 11.25 1311400
1996-08-02 11.63 11.63 11.25 11.50 1615200
1996-08-05 11.50 11.69 11.44 11.50 1347800
1996-08-06 11.56 11.69 11.44 11.56 1043200
1996-08-07 11.63 11.75 11.50 11.56 1815800
1996-08-08 11.56 11.63 11.38 11.63 589800
1996-08-09 11.69 11.81 11.63 11.75 754800
1996-08-12 11.75 11.94 11.69 11.94 873000
1996-08-13 11.94 11.94 11.81 11.81 1756400
1996-08-14 11.81 11.88 11.56 11.63 1479000
1996-08-15 11.63 11.63 11.44 11.56 1798000
1996-08-16 11.63 11.72 11.50 11.69 932200
1996-08-19 11.69 11.94 11.69 11.94 915200
1996-08-20 12.00 12.19 11.94 12.06 1341000
1996-08-21 12.06 12.13 11.94 12.00 1296600
1996-08-22 12.00 12.00 11.81 11.94 980200
1996-08-23 11.81 12.00 11.75 12.00 1233400
1996-08-26 11.88 11.88 11.75 11.81 956800
1996-08-27 11.88 11.94 11.75 11.75 1482000
1996-08-28 11.81 11.94 11.75 11.88 1081400
1996-08-29 11.81 11.88 11.69 11.69 1258600
1996-08-30 11.75 11.75 11.56 11.63 829000
1996-09-03 11.75 12.00 11.75 11.81 1499800
1996-09-04 11.88 12.00 11.75 11.94 1555200
1996-09-05 11.81 11.94 11.81 11.88 1292600
1996-09-06 11.75 11.81 11.63 11.69 1073800
1996-09-09 11.75 11.88 11.69 11.81 1355400
1996-09-10 11.81 11.88 11.56 11.69 2484600
1996-09-11 11.75 11.94 11.69 11.94 2051600
1996-09-12 12.00 12.06 11.69 11.81 1940600
1996-09-13 11.88 11.88 11.56 11.63 2786200
1996-09-16 11.69 11.69 11.50 11.69 1786800
1996-09-17 11.63 11.63 11.44 11.56 1964400
1996-09-18 11.63 11.63 11.50 11.50 1708000
1996-09-19 11.56 11.63 11.50 11.56 1547800
1996-09-20 11.63 11.63 11.50 11.63 1830000
1996-09-23 11.56 11.63 11.50 11.63 3464800
1996-09-24 11.63 12.13 11.50 11.75 2359000
1996-09-25 11.75 11.88 11.69 11.69 1511400
1996-09-26 11.75 11.75 11.56 11.63 1313200
1996-09-27 11.56 11.63 11.50 11.56 1766800
1996-09-30 11.63 11.75 11.56 11.69 907400
1996-10-01 11.69 11.94 11.56 11.88 1434400
1996-10-02 11.94 12.13 11.88 11.94 1622600
1996-10-03 12.00 12.00 11.81 11.94 915800
1996-10-04 12.00 12.19 11.94 12.19 953600
1996-10-07 12.19 12.19 12.06 12.13 1141600
1996-10-08 12.25 12.44 12.25 12.25 1778800
1996-10-09 12.31 12.31 12.19 12.25 1587800
1996-10-10 12.31 12.31 12.06 12.19 1610000
1996-10-11 12.31 12.31 12.19 12.19 584800
1996-10-14 12.25 12.38 12.19 12.31 990000
1996-10-15 12.31 12.38 12.19 12.25 653800
1996-10-16 12.38 12.50 12.31 12.44 2174000
1996-10-17 12.63 12.63 12.44 12.63 3375200
1996-10-18 12.63 12.63 12.50 12.56 1900800
1996-10-21 12.63 12.81 12.63 12.63 1941200
1996-10-22 12.75 12.81 12.69 12.69 2063000
1996-10-23 12.56 12.56 12.31 12.38 1546800
1996-10-24 12.31 12.38 12.13 12.19 1331600
1996-10-25 12.19 12.25 12.06 12.06 983600
1996-10-28 12.25 12.25 12.00 12.00 1013600
1996-10-29 12.06 12.31 12.06 12.25 1225600
1996-10-30 12.25 12.25 12.13 12.25 1489000
1996-10-31 12.25 12.31 12.19 12.25 755800
1996-11-01 12.25 12.25 11.75 12.06 2145800
1996-11-04 12.00 12.06 11.88 12.06 1362000
1996-11-05 12.13 12.19 11.88 11.94 3045800
1996-11-06 11.88 12.31 11.88 12.31 1494800
1996-11-07 12.25 12.25 12.13 12.25 814200
1996-11-08 12.19 12.25 12.06 12.13 975200
1996-11-11 12.13 12.19 12.00 12.06 2292800
1996-11-12 12.06 12.25 12.00 12.19 1095400
1996-11-13 12.13 12.25 12.06 12.06 1186000
1996-11-14 12.00 12.19 12.00 12.19 1050400
1996-11-15 12.19 12.38 12.13 12.19 1362200
1996-11-18 12.19 12.44 12.19 12.38 1000600
1996-11-19 12.38 12.50 12.25 12.31 1023400
1996-11-20 12.25 12.44 12.13 12.31 2315000
1996-11-21 12.44 12.63 12.31 12.44 5362000
1996-11-22 12.50 12.50 12.00 12.00 11713400
1996-11-25 12.00 12.03 11.94 12.00 5698400
1996-11-26 11.88 12.00 11.81 11.88 3483200
1996-11-27 11.94 12.00 11.94 11.94 1213600
1996-11-29 11.94 12.00 11.94 12.00 592200
1996-12-02 11.94 12.00 11.81 12.00 3061400
1996-12-03 11.94 12.13 11.81 11.81 1839600
1996-12-04 11.75 12.06 11.69 11.94 1666400
1996-12-05 11.94 12.19 11.94 12.13 2183200
1996-12-06 11.75 11.88 11.69 11.81 1902600
1996-12-09 11.88 11.88 11.56 11.56 1917200
1996-12-10 11.69 11.75 11.50 11.50 2458400
1996-12-11 11.13 11.38 11.06 11.13 2773600
1996-12-12 11.19 11.25 10.88 10.94 3213400
1996-12-13 10.94 11.19 10.75 11.06 4173600
1996-12-16 11.19 11.19 10.94 10.94 2127000
1996-12-17 10.94 11.00 10.81 10.94 1919000
1996-12-18 11.00 11.13 10.94 11.13 1495600
1996-12-19 11.13 11.44 11.06 11.31 1857600
1996-12-20 11.81 11.81 11.38 11.69 3440400
1996-12-23 11.69 11.94 11.69 11.88 2058400
1996-12-24 11.94 11.94 11.81 11.88 400600
1996-12-26 11.88 11.94 11.81 11.81 1017000
1996-12-27 11.88 11.94 11.81 11.81 939600
1996-12-30 11.88 11.94 11.81 11.88 1317800
1996-12-31 11.81 11.88 11.63 11.69 1623400
1997-01-02 11.75 11.81 11.56 11.69 1282800
1997-01-03 11.75 11.81 11.63 11.81 1424800
1997-01-06 11.88 11.94 11.69 11.75 1082400
1997-01-07 11.75 11.94 11.69 11.94 1315000
1997-01-08 11.94 11.94 11.81 11.88 2392000
1997-01-09 11.94 12.44 11.88 12.31 7614200
1997-01-10 12.25 12.44 12.13 12.44 2994400
1997-01-13 12.44 12.50 12.31 12.38 2073000
1997-01-14 12.38 12.50 11.88 12.50 1883600
1997-01-15 12.44 12.63 12.38 12.56 2166400
1997-01-16 12.63 12.63 12.50 12.56 1107000
1997-01-17 12.56 12.94 12.56 12.81 4169400
1997-01-20 13.00 13.25 12.88 13.13 3536600
1997-01-21 13.06 13.25 13.00 13.06 5524400
1997-01-22 13.31 13.38 13.13 13.13 4167000
1997-01-23 13.19 13.31 13.00 13.00 3438800
1997-01-24 13.00 13.13 12.81 12.94 1931800
1997-01-27 12.81 12.88 12.75 12.75 1406000
1997-01-28 12.81 12.94 12.75 12.81 2114400
1997-01-29 12.81 12.88 12.69 12.69 2553000
1997-01-30 12.69 12.81 12.69 12.75 1270200
1997-01-31 12.75 12.88 12.75 12.75 2499800
1997-02-03 12.81 12.81 12.75 12.81 1232800
1997-02-04 12.75 12.88 12.75 12.88 920400
1997-02-05 12.81 13.06 12.69 12.81 4034400
1997-02-06 12.81 12.81 12.69 12.75 3134400
1997-02-07 12.88 12.88 12.56 12.63 3589400
1997-02-10 12.63 12.75 12.50 12.50 2673600
1997-02-11 12.56 12.69 12.44 12.50 1163000
1997-02-12 12.63 12.81 12.63 12.75 1624400
1997-02-13 12.81 13.00 12.75 12.94 2103400
1997-02-14 13.00 13.13 12.94 13.00 1943400
1997-02-18 12.94 13.00 12.81 12.81 2539600
1997-02-19 12.81 12.94 12.81 12.81 1777800
1997-02-20 12.81 12.94 12.75 12.81 877800
1997-02-21 12.81 12.94 12.75 12.88 1827200
1997-02-24 12.81 12.81 12.63 12.63 3051600
1997-02-25 12.69 12.94 12.69 12.81 1513400
1997-02-26 12.88 12.88 12.75 12.88 1947400
1997-02-27 12.94 12.94 12.75 12.75 1868600
1997-02-28 12.75 12.81 12.63 12.81 1274600
1997-03-03 12.75 12.75 12.69 12.75 887800
1997-03-04 12.75 12.94 12.69 12.94 2632200
1997-03-05 12.81 12.88 12.69 12.75 1568200
1997-03-06 12.75 12.81 12.50 12.63 3190200
1997-03-07 12.69 12.75 12.63 12.69 1882400
1997-03-10 12.63 12.88 12.63 12.81 1684800
1997-03-11 12.81 12.88 12.75 12.81 1197200
1997-03-12 12.38 12.38 12.19 12.38 3327800
1997-03-13 12.38 12.44 12.31 12.38 1114400
1997-03-14 12.38 12.50 12.38 12.44 943400
1997-03-17 12.44 12.50 12.25 12.38 1422400
1997-03-18 12.44 12.56 12.38 12.44 1583000
1997-03-19 12.38 12.44 12.31 12.38 3320600
1997-03-20 12.38 12.44 12.38 12.38 788800
1997-03-21 12.44 12.50 12.38 12.50 1978600
1997-03-24 12.44 12.50 12.38 12.50 1113200
1997-03-25 12.50 12.50 12.38 12.38 2296600
1997-03-26 12.44 12.63 12.38 12.56 1254400
1997-03-27 12.63 12.63 12.38 12.44 947000
1997-03-31 12.38 12.38 12.25 12.31 1051200
1997-04-01 12.19 12.25 12.13 12.19 1508000
1997-04-02 12.06 12.19 12.00 12.00 1122200
1997-04-03 11.94 12.00 11.50 11.50 2817400
1997-04-04 11.50 11.75 11.50 11.63 1933600
1997-04-07 11.63 11.88 11.63 11.81 1858800
1997-04-08 11.81 12.00 11.75 11.94 1440800
1997-04-09 12.00 12.00 11.81 11.88 1444800
1997-04-10 11.81 11.88 11.75 11.81 1897000
1997-04-11 11.69 11.69 11.38 11.38 1175000
1997-04-14 11.38 11.50 11.31 11.44 1313400
1997-04-15 11.50 11.56 11.31 11.38 1395200
1997-04-16 11.38 11.38 11.13 11.25 3082200
1997-04-17 11.38 11.44 11.25 11.25 2274000
1997-04-18 11.31 11.38 11.06 11.13 2955000
1997-04-21 11.13 11.13 11.06 11.13 2699000
1997-04-22 11.06 11.13 11.00 11.00 2450000
1997-04-23 11.06 11.19 11.00 11.19 1427800
1997-04-24 11.13 11.25 11.00 11.00 1477000
1997-04-25 11.06 11.06 10.94 11.00 1321800
1997-04-28 11.00 11.06 10.94 10.94 1818000
1997-04-29 11.13 11.19 11.00 11.19 2095200
1997-04-30 11.13 11.13 11.00 11.00 2558800
1997-05-01 11.00 11.06 10.88 10.94 1934400
1997-05-02 10.94 11.06 10.88 10.94 1048800
1997-05-05 11.00 11.38 10.94 11.25 3458800
1997-05-06 11.31 11.50 11.25 11.31 3736000
1997-05-07 11.38 11.50 11.31 11.38 2392400
1997-05-08 11.31 11.50 11.31 11.50 1750000
1997-05-09 11.56 11.75 11.44 11.75 1742000
1997-05-12 11.56 11.63 11.44 11.56 1669800
1997-05-13 11.63 11.69 11.50 11.50 1624200
1997-05-14 11.56 11.63 11.50 11.56 1674200
1997-05-15 11.50 11.63 11.50 11.56 665400
1997-05-16 11.56 11.56 11.44 11.44 1773000
1997-05-19 11.44 11.56 11.44 11.56 1232200
1997-05-20 11.50 11.63 11.44 11.56 1442200
1997-05-21 11.56 11.63 11.50 11.56 1110600
1997-05-22 11.69 11.88 11.63 11.75 2267000
1997-05-23 11.94 11.94 11.75 11.75 911200
1997-05-27 11.63 11.88 11.63 11.88 1327200
1997-05-28 11.88 12.00 11.81 11.88 1157200
1997-05-29 11.81 11.88 11.75 11.88 1073400
1997-05-30 11.81 11.81 11.56 11.63 2561400
1997-06-02 11.69 11.75 11.56 11.63 1901600
1997-06-03 11.56 11.81 11.56 11.81 1636000
1997-06-04 11.81 11.81 11.75 11.75 875800
1997-06-05 11.75 11.81 11.75 11.75 1092800
1997-06-06 11.69 11.81 11.69 11.75 929400
1997-06-09 11.88 11.94 11.81 11.88 1836200
1997-06-10 11.88 11.94 11.81 11.88 2066000
1997-06-11 11.94 12.13 11.88 11.94 2695400
1997-06-12 11.94 12.00 11.81 11.94 1453800
1997-06-13 12.00 12.19 12.00 12.19 1621400
1997-06-16 12.13 12.19 12.06 12.13 1681600
1997-06-17 12.06 12.13 11.94 12.00 1671200
1997-06-18 11.94 12.13 11.94 12.06 1556400
1997-06-19 12.13 12.31 12.06 12.25 2914600
1997-06-20 12.31 12.38 12.19 12.31 2636400
1997-06-23 12.25 12.25 12.13 12.13 2025000
1997-06-24 12.13 12.31 12.13 12.25 2135800
1997-06-25 12.25 12.63 12.25 12.59 4353600
1997-06-26 12.63 12.75 12.59 12.66 2623200
1997-06-27 12.88 12.94 12.59 12.59 4093800
1997-06-30 12.63 12.66 12.53 12.53 2932000
1997-07-01 12.53 12.69 12.53 12.63 1551400
1997-07-02 12.63 12.81 12.63 12.69 3517400
1997-07-03 12.78 12.88 12.78 12.84 2507000
1997-07-07 12.88 12.88 12.69 12.78 2377600
1997-07-08 12.75 12.84 12.69 12.84 3878800
1997-07-09 12.78 12.94 12.59 12.63 4095800
1997-07-10 12.69 12.81 12.50 12.56 2623800
1997-07-11 12.59 12.72 12.56 12.56 3302000
1997-07-14 12.56 12.66 12.19 12.25 4920200
1997-07-15 12.22 12.44 11.97 11.97 5192000
1997-07-16 12.03 12.25 12.00 12.14 2638400
1997-07-17 12.09 12.44 12.03 12.31 1634800
1997-07-18 12.34 12.44 12.25 12.25 3088200
1997-07-21 12.25 12.34 12.25 12.25 1161600
1997-07-22 12.25 12.38 12.06 12.09 3226400
1997-07-23 12.13 12.25 11.81 11.81 2899800
1997-07-24 11.88 12.00 11.69 11.69 2424000
1997-07-25 11.72 12.13 11.72 11.88 2245000
1997-07-28 11.94 12.22 11.94 12.13 2100400
1997-07-29 12.16 12.53 12.16 12.50 3917400
1997-07-30 12.50 12.69 12.50 12.53 3569800
1997-07-31 12.53 12.59 12.44 12.53 3083400
1997-08-01 12.47 12.53 12.38 12.44 1872000
1997-08-04 12.31 12.50 12.31 12.38 1843600
1997-08-05 12.31 12.69 12.31 12.66 2746800
1997-08-06 12.69 12.88 12.66 12.81 3606600
1997-08-07 12.81 12.81 12.75 12.75 1768800
1997-08-08 12.63 12.72 12.31 12.41 1415200
1997-08-11 12.50 12.50 12.38 12.47 1270400
1997-08-12 12.47 12.56 12.38 12.38 1347200
1997-08-13 12.53 12.53 12.22 12.28 2291000
1997-08-14 12.34 12.34 12.06 12.19 1164000
1997-08-15 12.22 12.22 12.06 12.06 1716800
1997-08-18 12.06 12.13 11.88 12.03 1980200
1997-08-19 12.03 12.13 11.75 11.81 2584800
1997-08-20 11.81 12.09 11.72 12.03 5993600
1997-08-21 12.03 12.06 11.91 11.97 1746000
1997-08-22 11.84 12.03 11.78 12.03 1168600
1997-08-25 12.06 12.06 11.84 11.88 1457000
1997-08-26 11.88 11.88 11.72 11.81 1601000
1997-08-27 11.84 12.00 11.75 11.97 1476000
1997-08-28 12.00 12.00 11.78 11.81 1532000
1997-08-29 11.84 11.84 11.69 11.72 1589600
1997-09-02 11.78 12.09 11.75 12.00 2399600
1997-09-03 12.09 12.34 12.09 12.31 3140600
1997-09-04 12.31 12.53 12.25 12.50 3922600
1997-09-05 12.50 12.63 12.31 12.31 1783600
1997-09-08 12.28 12.34 12.22 12.34 2801400
1997-09-09 12.34 12.42 12.31 12.38 3286800
1997-09-10 12.38 12.38 12.19 12.22 1378000
1997-09-11 12.13 12.25 12.06 12.09 1148800
1997-09-12 12.13 12.19 12.00 12.13 2057000
1997-09-15 12.09 12.24 12.09 12.19 2034600
1997-09-16 12.25 12.47 12.22 12.44 1658400
1997-09-17 12.44 12.47 12.34 12.41 1277400
1997-09-18 12.47 12.75 12.47 12.63 2508600
1997-09-19 12.63 12.81 12.59 12.78 3607200
1997-09-22 12.78 12.78 12.47 12.53 1278600
1997-09-23 12.56 12.59 12.28 12.41 1039800
1997-09-24 12.53 12.88 12.53 12.72 3509800
1997-09-25 12.75 12.94 12.75 12.78 2905800
1997-09-26 12.78 12.81 12.72 12.75 2794200
1997-09-29 12.78 13.06 12.59 13.00 3608400
1997-09-30 13.00 13.13 12.94 12.97 2173000
1997-10-01 13.00 13.06 12.94 13.00 2922400
1997-10-02 12.94 13.22 12.94 13.19 2153400
1997-10-03 13.25 13.41 13.25 13.41 2968400
1997-10-06 13.91 14.94 13.50 14.81 17151000
1997-10-07 14.94 15.06 14.19 14.75 9660400
1997-10-08 14.69 14.78 14.28 14.59 5429600
1997-10-09 14.44 14.53 14.31 14.47 3867800
1997-10-10 14.44 14.44 14.31 14.38 1943400
1997-10-13 14.38 14.59 14.38 14.50 2172000
1997-10-14 14.75 14.75 14.28 14.41 2353800
1997-10-15 14.25 14.28 14.13 14.13 2897600
1997-10-16 14.28 14.53 14.28 14.38 3260200
1997-10-17 14.38 14.38 14.22 14.38 3555400
1997-10-20 14.41 14.50 14.31 14.47 1703400
1997-10-21 14.50 14.63 14.44 14.56 2123800
1997-10-22 14.63 14.75 14.56 14.72 2308200
1997-10-23 14.50 14.63 14.38 14.53 1708600
1997-10-24 14.63 14.69 14.53 14.63 2173400
1997-10-27 14.56 14.56 13.81 13.81 4086000
1997-10-28 13.25 14.22 13.25 13.94 3397400
1997-10-29 13.97 14.16 13.94 14.06 2070200
1997-10-30 13.97 14.09 13.81 13.88 1317800
1997-10-31 13.97 14.03 13.88 13.91 1540400
1997-11-03 14.00 14.25 14.00 14.22 2059400
1997-11-04 14.19 14.28 14.09 14.22 1597400
1997-11-05 14.28 14.38 14.16 14.38 1683200
1997-11-06 14.28 14.75 14.19 14.50 3170600
1997-11-07 14.06 14.31 14.03 14.28 1668200
1997-11-10 14.31 14.50 14.28 14.41 2134000
1997-11-11 14.31 14.63 14.31 14.63 2030600
1997-11-12 14.50 14.66 14.41 14.47 1807600
1997-11-13 14.44 14.47 14.31 14.34 1226200
1997-11-14 14.38 14.47 14.34 14.38 1469200
1997-11-17 14.50 14.50 14.34 14.38 3515400
1997-11-18 14.41 14.47 14.31 14.41 2571800
1997-11-19 14.38 14.56 14.28 14.47 3585200
1997-11-20 14.53 14.88 14.53 14.84 3417800
1997-11-21 14.84 15.00 14.78 15.00 2493200
1997-11-24 14.91 15.00 14.88 14.91 1971600
1997-11-25 14.97 15.06 14.91 15.00 3438600
1997-11-26 15.03 15.06 14.78 14.78 1209200
1997-11-28 14.88 14.91 14.75 14.81 368200
1997-12-01 14.88 14.88 14.69 14.72 3054200
1997-12-02 14.66 14.84 14.66 14.75 1263600
1997-12-03 14.72 14.91 14.72 14.88 1025600
1997-12-04 14.84 14.94 14.84 14.91 1060200
1997-12-05 14.88 15.38 14.81 15.13 2786800
1997-12-08 15.13 15.28 15.00 15.16 2842400
1997-12-09 15.16 15.16 14.94 15.09 2316000
1997-12-10 15.09 15.22 14.94 15.00 1556200
1997-12-11 14.91 14.97 14.88 14.94 1459800
1997-12-12 14.75 14.88 14.69 14.78 3815200
1997-12-15 14.84 14.94 14.78 14.88 1787800
1997-12-16 14.88 14.91 14.69 14.81 2048000
1997-12-17 14.81 14.88 14.75 14.75 1271000
1997-12-18 14.75 14.78 14.59 14.63 2094000
1997-12-19 14.66 14.78 14.19 14.59 3655800
1997-12-22 14.59 14.69 14.50 14.69 1980200
1997-12-23 14.69 14.69 14.38 14.44 2308800
1997-12-24 14.44 14.44 14.25 14.34 1239400
1997-12-26 14.28 14.50 14.28 14.38 362000
1997-12-29 14.44 14.56 14.41 14.56 2496600
1997-12-30 14.56 14.63 14.50 14.59 1229400
1997-12-31 14.59 14.72 14.50 14.66 2731600
1998-01-02 14.72 14.72 14.50 14.56 684800
1998-01-05 14.50 14.56 14.25 14.41 2898000
1998-01-06 14.00 14.13 13.72 13.88 5943600
1998-01-07 13.81 13.88 13.63 13.81 3091000
1998-01-08 13.75 13.78 13.44 13.47 2910000
1998-01-09 13.38 13.38 12.94 13.00 5675600
1998-01-12 12.44 13.00 12.44 12.91 4336200
1998-01-13 12.94 13.34 12.91 13.28 3563600
1998-01-14 13.31 13.44 13.28 13.41 1227600
1998-01-15 13.44 13.56 13.38 13.50 1508000
1998-01-16 13.72 13.72 13.59 13.66 1971400
1998-01-20 13.66 13.72 13.56 13.56 1463200
1998-01-21 13.44 13.63 13.44 13.53 1820600
1998-01-22 13.50 13.56 13.09 13.16 3327600
1998-01-23 13.13 13.22 12.63 12.75 5667200
1998-01-26 12.75 12.94 12.66 12.78 1833400
1998-01-27 12.81 13.00 12.81 12.84 2242200
1998-01-28 12.88 12.88 12.69 12.69 2324400
1998-01-29 12.69 13.03 12.69 12.78 5359600
1998-01-30 12.88 12.91 12.75 12.75 1901800
1998-02-02 12.81 12.91 12.75 12.78 1921000
1998-02-03 12.75 12.97 12.75 12.91 1628800
1998-02-04 12.84 13.06 12.78 12.94 3509000
1998-02-05 12.94 13.06 12.91 12.94 2505200
1998-02-06 12.97 13.09 12.97 13.06 2365600
1998-02-09 13.09 13.09 12.91 12.91 1928600
1998-02-10 12.94 13.06 12.91 12.97 1208600
1998-02-11 12.88 12.97 12.81 12.91 5279600
1998-02-12 12.94 12.94 12.84 12.88 1409200
1998-02-13 12.91 12.97 12.88 12.91 2721000
1998-02-17 13.03 13.06 12.97 13.00 2340000
1998-02-18 12.97 13.06 12.94 13.06 2265600
1998-02-19 13.06 13.06 12.56 12.56 7134200
1998-02-20 12.75 12.75 12.66 12.66 2760000
1998-02-23 12.63 12.63 12.50 12.53 1968400
1998-02-24 12.53 12.69 12.53 12.56 2238200
1998-02-25 12.59 12.59 12.31 12.44 4350200
1998-02-26 12.47 12.59 12.41 12.56 4185400
1998-02-27 12.66 12.84 12.56 12.78 5686200
1998-03-02 12.78 12.81 12.69 12.75 1540000
1998-03-03 12.69 12.94 12.66 12.94 2684800
1998-03-04 13.06 13.19 12.97 13.06 6400800
1998-03-05 13.00 13.16 13.00 13.13 3230200
1998-03-06 13.03 13.13 12.88 12.91 1744600
1998-03-09 12.81 12.84 12.63 12.66 3118000
1998-03-10 13.00 13.19 12.84 13.00 2418000
1998-03-11 13.50 13.50 13.13 13.19 4200800
1998-03-12 13.25 13.50 13.16 13.50 2822800
1998-03-13 13.44 13.59 13.38 13.59 1842800
1998-03-16 13.56 13.91 13.56 13.91 3175400
1998-03-17 13.88 13.94 13.72 13.84 4374800
1998-03-18 13.94 14.13 13.81 14.13 2724000
1998-03-19 14.13 14.19 13.94 14.13 2440000
1998-03-20 14.38 14.69 14.22 14.63 3108200
1998-03-23 14.81 15.22 14.81 14.88 6339600
1998-03-24 14.88 15.13 14.88 14.91 2964000
1998-03-25 14.88 15.00 14.72 14.75 5680000
1998-03-26 14.75 14.88 14.69 14.69 957600
1998-03-27 14.78 14.81 14.72 14.81 1676200
1998-03-30 14.72 14.78 14.59 14.66 2197000
1998-03-31 14.66 14.69 14.53 14.59 1396400
1998-04-01 14.63 14.69 14.47 14.47 3455000
1998-04-02 14.38 14.50 14.38 14.50 2657200
1998-04-03 14.47 14.56 14.41 14.41 1975200
1998-04-06 14.41 14.50 14.41 14.44 1768400
1998-04-07 14.38 14.53 14.38 14.50 2017000
1998-04-08 14.44 14.63 14.41 14.44 2161200
1998-04-09 14.44 14.56 14.44 14.50 1046800
1998-04-13 14.50 14.56 14.44 14.44 1823600
1998-04-14 14.50 14.59 14.50 14.50 1254200
1998-04-15 14.50 14.75 14.50 14.69 1413200
1998-04-16 14.63 14.91 14.56 14.81 1440400
1998-04-17 14.91 14.91 14.69 14.78 1144400
1998-04-20 15.00 15.00 14.59 14.69 1870000
1998-04-21 14.75 14.75 14.31 14.44 3431600
1998-04-22 14.56 14.69 14.34 14.34 1886400
1998-04-23 14.31 14.53 14.31 14.47 1832800
1998-04-24 14.44 14.63 14.38 14.47 2770000
1998-04-27 14.38 14.50 14.28 14.31 2419200
1998-04-28 14.38 14.56 14.38 14.47 1367000
1998-04-29 14.47 14.56 14.47 14.53 1762400
1998-04-30 14.53 14.84 14.53 14.72 1761000
1998-05-01 14.75 15.00 14.75 15.00 2765200
1998-05-04 14.88 14.97 14.84 14.84 1532600
1998-05-05 14.75 14.84 14.63 14.66 1647200
1998-05-06 14.63 14.72 14.63 14.63 1041400
1998-05-07 14.63 14.66 14.56 14.59 947600
1998-05-08 14.63 14.75 14.63 14.66 1413800
1998-05-11 14.63 14.66 14.56 14.56 1668000
1998-05-12 14.56 14.56 14.47 14.53 853000
1998-05-13 14.50 14.63 14.47 14.50 608200
1998-05-14 14.47 14.63 14.47 14.56 827400
1998-05-15 14.63 14.63 14.47 14.56 1964000
1998-05-18 14.50 14.53 14.34 14.41 1114200
1998-05-19 14.38 14.44 14.25 14.25 1090200
1998-05-20 14.28 14.34 14.19 14.34 1202400
1998-05-21 14.34 14.47 14.28 14.31 1117000
1998-05-22 14.28 14.34 14.19 14.19 845400
1998-05-26 14.22 14.25 13.91 13.91 1625000
1998-05-27 13.94 14.06 13.88 14.00 1083000
1998-05-28 14.00 14.00 13.88 13.91 776600
1998-05-29 13.91 13.97 13.81 13.81 779800
1998-06-01 13.81 13.94 13.78 13.81 628200
1998-06-02 13.81 13.94 13.63 13.69 1242800
1998-06-03 13.66 13.69 13.56 13.56 771200
1998-06-04 13.53 13.56 13.38 13.44 3007400
1998-06-05 13.44 13.53 13.31 13.50 3829800
1998-06-08 13.31 13.38 13.19 13.19 2326600
1998-06-09 13.28 13.31 13.19 13.25 820800
1998-06-10 13.25 13.31 13.00 13.06 3747800
1998-06-11 13.03 13.06 12.78 12.91 3372600
1998-06-12 12.91 13.03 12.91 13.00 1332600
1998-06-15 12.97 12.97 12.41 12.41 2180200
1998-06-16 12.56 12.78 12.53 12.69 1430400
1998-06-17 12.81 13.16 12.81 12.97 1252000
1998-06-18 12.94 13.13 12.94 13.09 1681400
1998-06-19 13.19 13.22 13.06 13.16 2785800
1998-06-22 13.16 13.28 13.13 13.22 1386000
1998-06-23 13.31 13.41 13.22 13.41 1431400
1998-06-24 13.41 13.47 13.28 13.44 1061600
1998-06-25 13.50 13.66 13.50 13.56 1910000
1998-06-26 13.63 13.66 13.50 13.59 959200
1998-06-29 13.59 13.66 13.38 13.44 563800
1998-06-30 13.50 13.56 13.28 13.50 2101000
1998-07-01 13.44 13.59 13.41 13.59 802600
1998-07-02 13.59 13.69 13.50 13.56 892200
1998-07-06 13.50 13.56 13.44 13.47 627400
1998-07-07 13.44 13.47 13.09 13.13 1281800
1998-07-08 13.06 13.13 12.97 13.00 1612800
1998-07-09 12.97 12.97 12.72 12.91 989200
1998-07-10 12.88 12.94 12.75 12.81 790000
1998-07-13 12.78 12.84 12.69 12.72 1000400
1998-07-14 12.66 12.75 12.59 12.72 820000
1998-07-15 12.81 12.88 12.69 12.78 874200
1998-07-16 12.78 12.84 12.66 12.84 852200
1998-07-17 12.88 12.88 12.56 12.75 956400
1998-07-20 12.72 12.75 12.53 12.59 514000
1998-07-21 12.50 12.53 12.34 12.34 1420400
1998-07-22 12.28 12.38 12.13 12.28 1588400
1998-07-23 12.38 12.44 11.75 11.88 2251400
1998-07-24 11.81 11.94 11.56 11.69 1760000
1998-07-27 11.66 11.66 11.09 11.13 2868200
1998-07-28 11.19 11.22 10.84 11.16 1646600
1998-07-29 11.19 11.28 11.00 11.19 1070000
1998-07-30 11.16 11.25 11.13 11.19 833600
1998-07-31 11.16 11.25 10.97 11.13 1473800
1998-08-03 11.06 11.31 10.94 10.97 2021200
1998-08-04 11.00 11.06 10.75 10.75 1931400
1998-08-05 10.78 10.94 10.69 10.84 2474600
1998-08-06 10.75 10.91 10.66 10.88 1865200
1998-08-07 10.84 11.22 10.81 11.22 1432000
1998-08-10 11.16 11.16 10.84 10.88 2808400
1998-08-11 10.88 11.13 10.50 10.84 2330000
1998-08-12 10.88 11.06 10.88 10.97 1855600
1998-08-13 11.03 11.19 11.00 11.03 5630800
1998-08-14 11.06 11.13 10.91 11.03 1456400
1998-08-17 11.00 11.13 10.88 11.00 1139800
1998-08-18 10.97 11.09 10.91 10.94 1329600
1998-08-19 11.00 11.06 10.94 10.97 1284800
1998-08-20 10.94 11.13 10.91 11.06 1204800
1998-08-21 11.00 11.03 10.81 10.91 1517600
1998-08-24 10.94 11.06 10.94 10.97 2306200
1998-08-25 11.00 11.06 10.81 10.91 940800
1998-08-26 10.88 10.94 10.53 10.56 1203000
1998-08-27 10.50 10.66 9.69 10.03 2103600
1998-08-28 10.03 10.25 9.81 9.81 1610800
1998-08-31 9.91 10.00 9.22 9.25 1852600
1998-09-01 9.25 9.75 8.78 9.50 2722600
1998-09-02 9.56 9.69 9.38 9.44 2170200
1998-09-03 9.44 9.50 9.19 9.41 1417200
1998-09-04 9.47 9.88 9.25 9.75 2174800
1998-09-08 9.56 9.69 9.38 9.69 1722200
1998-09-09 9.63 9.75 9.41 9.75 2034800
1998-09-10 9.50 9.94 9.44 9.91 1666400
1998-09-11 9.81 10.09 9.78 10.09 1970600
1998-09-14 10.13 10.53 10.13 10.53 2458600
1998-09-15 10.50 10.69 10.50 10.69 1500200
1998-09-16 10.66 10.75 10.44 10.69 1916400
1998-09-17 10.63 10.88 10.50 10.59 1714800
1998-09-18 10.53 11.00 10.50 11.00 2696800
1998-09-21 10.75 10.75 10.56 10.63 1663200
1998-09-22 10.66 10.94 10.44 10.84 2316000
1998-09-23 10.88 11.19 10.75 11.13 2047200
1998-09-24 11.00 11.13 10.81 11.06 1782000
1998-09-25 11.06 11.34 11.06 11.28 1384000
1998-09-28 11.25 11.28 11.16 11.22 2615200
1998-09-29 11.44 11.47 11.19 11.34 1961200
1998-09-30 11.22 11.22 10.72 10.75 2133200
1998-10-01 10.75 10.75 10.25 10.34 3502400
1998-10-02 10.56 10.75 10.34 10.75 1949200
1998-10-05 10.94 10.97 10.31 10.31 1401800
1998-10-06 10.44 10.56 10.38 10.41 1358400
1998-10-07 10.81 10.81 10.50 10.59 1161000
1998-10-08 10.75 10.75 10.19 10.38 1403000
1998-10-09 10.50 10.50 10.06 10.22 1102600
1998-10-12 10.50 10.56 10.38 10.44 953200
1998-10-13 10.75 10.81 10.53 10.72 676400
1998-10-14 10.75 10.81 10.34 10.38 1228400
1998-10-15 10.44 11.00 10.44 10.94 1545400
1998-10-16 11.06 11.19 10.56 10.56 2480200
1998-10-19 10.66 10.81 10.63 10.75 1388800
1998-10-20 10.72 10.72 10.38 10.41 1744800
1998-10-21 10.41 10.41 10.06 10.09 1915600
1998-10-22 10.22 10.38 10.19 10.38 2533600
1998-10-23 10.50 10.50 10.16 10.19 929200
1998-10-26 10.09 10.25 10.06 10.19 1974600
1998-10-27 10.25 10.31 10.00 10.03 1611800
1998-10-28 10.00 10.03 9.81 9.91 1012400
1998-10-29 9.81 10.00 9.81 9.88 1655400
1998-10-30 9.94 9.97 9.81 9.94 1889000
1998-11-02 10.03 10.16 10.00 10.03 1540600
1998-11-03 10.06 10.38 10.03 10.28 1763400
1998-11-04 10.28 10.50 10.25 10.38 1260200
1998-11-05 10.50 10.88 10.47 10.81 1774400
1998-11-06 10.81 10.84 10.63 10.72 1079000
1998-11-09 10.75 10.81 10.50 10.56 1049000
1998-11-10 10.50 10.59 10.19 10.25 1615400
1998-11-11 10.25 10.25 10.03 10.09 1029200
1998-11-12 10.00 10.41 10.00 10.38 1388600
1998-11-13 10.50 10.63 10.38 10.50 706000
1998-11-16 10.31 10.44 10.13 10.44 908200
1998-11-17 10.38 10.41 10.16 10.25 916800
1998-11-18 10.19 10.38 10.16 10.22 708000
1998-11-19 10.28 10.31 10.16 10.22 914800
1998-11-20 10.34 10.34 10.13 10.19 1405800
1998-11-23 10.25 10.28 10.03 10.06 746800
1998-11-24 10.06 10.09 9.91 10.03 1083000
1998-11-25 10.00 10.13 10.00 10.03 798400
1998-11-27 10.13 10.56 10.13 10.56 939000
1998-11-30 10.47 10.47 9.95 10.13 1356800
1998-12-01 10.13 10.19 9.94 9.94 1441800
1998-12-02 9.88 9.94 9.59 9.63 1547200
1998-12-03 9.59 9.63 9.50 9.59 1414000
1998-12-04 9.56 9.72 9.56 9.69 976400
1998-12-07 9.66 9.94 9.53 9.75 957800
1998-12-08 9.56 9.63 9.34 9.34 1188200
1998-12-09 9.41 9.44 9.19 9.44 2977200
1998-12-10 9.28 9.38 9.09 9.13 2064600
1998-12-11 9.13 9.25 9.00 9.06 1478800
1998-12-14 9.09 9.25 9.03 9.13 1249200
1998-12-15 9.06 9.09 8.63 8.88 2780800
1998-12-16 8.94 9.06 8.88 8.94 2273800
1998-12-17 8.91 9.13 8.63 8.75 1777000
1998-12-18 8.63 8.88 8.59 8.69 1995400
1998-12-21 8.56 8.66 8.47 8.53 3275600
1998-12-22 8.50 8.59 8.31 8.44 2542400
1998-12-23 8.44 8.63 8.38 8.50 1914600
1998-12-24 8.50 8.84 8.47 8.78 757600
1998-12-28 8.78 8.81 8.47 8.63 1820600
1998-12-29 8.63 8.66 8.38 8.66 1871000
1998-12-30 8.63 8.72 8.41 8.47 2431400
1998-12-31 8.47 8.53 8.44 8.44 1977200
1999-01-04 8.56 8.69 8.44 8.56 1909400
1999-01-05 8.63 8.63 8.47 8.56 2041200
1999-01-06 8.56 8.78 8.56 8.78 4967800
1999-01-07 8.72 8.81 8.63 8.72 2987000
1999-01-08 8.78 8.81 8.56 8.69 2197400
1999-01-11 8.66 8.81 8.56 8.78 2296600
1999-01-12 8.75 8.84 8.66 8.69 1294800
1999-01-13 8.56 8.81 8.53 8.69 1699800
1999-01-14 8.69 8.81 8.63 8.63 2155400
1999-01-15 8.69 8.72 8.63 8.72 1596200
1999-01-19 8.69 8.72 8.50 8.59 1708800
1999-01-20 8.59 8.66 8.53 8.53 1393200
1999-01-21 8.59 8.63 8.50 8.56 2930200
1999-01-22 8.53 8.56 8.44 8.47 2614400
1999-01-25 8.47 8.47 8.06 8.06 4794800
1999-01-26 8.06 8.19 7.88 7.94 4821000
1999-01-27 7.94 8.00 7.81 7.88 4621200
1999-01-28 7.81 7.94 7.81 7.88 5922000
1999-01-29 7.84 7.88 7.47 7.59 5412600
1999-02-01 7.63 7.66 7.47 7.59 2584400
1999-02-02 7.59 7.59 7.50 7.50 2968400
1999-02-03 7.56 7.66 7.50 7.59 4010800
1999-02-04 7.66 7.72 7.53 7.69 4650000
1999-02-05 7.75 7.97 7.75 7.97 1950800
1999-02-08 8.00 8.06 7.97 8.06 1721000
1999-02-09 8.09 8.09 7.97 7.97 1807000
1999-02-10 7.97 8.00 7.91 7.97 1974000
1999-02-11 7.94 8.00 7.69 7.72 2039800
1999-02-12 7.69 7.75 7.50 7.50 2636800
1999-02-16 7.63 7.69 7.47 7.53 1747400
1999-02-17 7.53 7.63 7.44 7.44 3287000
1999-02-18 7.44 7.50 7.41 7.50 2363800
1999-02-19 7.47 7.50 7.41 7.50 1371600
1999-02-22 7.53 7.59 7.50 7.56 2143800
1999-02-23 7.56 7.63 7.41 7.47 3545600
1999-02-24 7.44 7.53 7.44 7.50 4376200
1999-02-25 7.47 7.53 7.47 7.53 1232200
1999-02-26 7.50 7.56 7.50 7.50 2178200
1999-03-01 7.47 7.50 7.41 7.44 3268000
1999-03-02 7.44 7.44 7.31 7.38 1869800
1999-03-03 7.38 7.63 7.34 7.63 2794200
1999-03-04 7.53 7.56 7.44 7.50 3399400
1999-03-05 7.50 7.63 7.44 7.50 3253800
1999-03-08 7.56 7.69 7.50 7.63 3472000
1999-03-09 7.63 7.75 7.59 7.66 3728800
1999-03-10 7.69 8.06 7.66 8.06 7265200
1999-03-11 8.13 8.38 8.00 8.03 5662800
1999-03-12 8.16 8.34 8.06 8.28 3138800
1999-03-15 8.31 8.31 8.19 8.22 2459000
1999-03-16 8.19 8.22 8.19 8.19 1808800
1999-03-17 8.22 8.47 8.22 8.47 1889800
1999-03-18 8.50 8.56 8.41 8.44 3162800
1999-03-19 8.50 8.59 8.34 8.53 2170800
1999-03-22 8.59 8.63 8.47 8.63 1856000
1999-03-23 8.56 8.63 8.44 8.44 1796600
1999-03-24 8.56 8.59 8.44 8.50 2651600
1999-03-25 8.47 8.59 8.47 8.56 1325600
1999-03-26 8.56 8.69 8.53 8.63 1775200
1999-03-29 8.78 9.16 8.78 9.13 3286400
1999-03-30 9.13 9.13 9.03 9.09 2469800
1999-03-31 9.13 9.19 9.00 9.00 3325800
1999-04-01 9.03 9.09 9.00 9.06 2250000
1999-04-05 9.13 9.38 9.09 9.25 1716400
1999-04-06 9.25 9.31 9.03 9.06 1314800
1999-04-07 9.13 9.13 8.88 9.03 1564600
1999-04-08 9.00 9.13 8.97 9.06 1029800
1999-04-09 9.06 9.25 9.03 9.22 2097800
1999-04-12 9.13 9.28 9.09 9.19 1000400
1999-04-13 9.25 9.31 9.06 9.31 1165000
1999-04-14 9.31 9.59 9.31 9.56 1755600
1999-04-15 9.59 9.97 9.59 9.81 1855200
1999-04-16 10.00 10.28 9.97 10.22 2343200
1999-04-19 10.25 10.59 10.25 10.41 3881800
1999-04-20 10.38 10.44 10.06 10.16 2238000
1999-04-21 10.09 10.28 10.09 10.22 2329200
1999-04-22 10.25 10.25 10.00 10.16 3384000
1999-04-23 10.16 10.25 10.03 10.06 3420200
1999-04-26 10.09 10.09 9.72 9.78 1867600
1999-04-27 9.91 10.00 9.84 9.84 1620000
1999-04-28 9.91 10.19 9.91 10.19 2365000
1999-04-29 10.25 10.53 10.22 10.47 2922400
1999-04-30 10.47 10.47 10.09 10.09 1531200
1999-05-03 10.09 10.31 10.09 10.25 1652400
1999-05-04 10.31 10.34 10.25 10.25 2717000
1999-05-05 10.31 10.44 10.16 10.22 2836000
1999-05-06 10.25 10.28 10.13 10.28 2522600
1999-05-07 10.25 10.38 10.13 10.19 1104200
1999-05-10 10.34 10.44 10.25 10.38 1483800
1999-05-11 10.31 10.41 10.31 10.38 930400
1999-05-12 10.31 10.31 9.97 10.16 1119600
1999-05-13 10.22 10.34 10.19 10.31 905400
1999-05-14 10.44 10.44 10.31 10.34 1234600
1999-05-17 10.34 10.59 10.28 10.50 2461200
1999-05-18 10.50 10.50 10.34 10.47 2358400
1999-05-19 10.47 10.63 10.44 10.63 1785600
1999-05-20 10.56 10.66 10.53 10.53 908200
1999-05-21 10.59 10.66 10.53 10.59 1974200
1999-05-24 10.59 10.75 10.53 10.59 1326600
1999-05-25 10.59 10.75 10.56 10.63 1118000
1999-05-26 10.63 10.72 10.59 10.72 1994400
1999-05-27 10.66 10.66 10.38 10.44 1682400
1999-05-28 10.44 10.59 10.44 10.56 980200
1999-06-01 10.53 10.53 10.28 10.44 1670800
1999-06-02 10.41 10.44 10.34 10.38 1778200
1999-06-03 10.34 10.47 10.34 10.44 1345000
1999-06-04 10.47 10.59 10.41 10.59 1288400
1999-06-07 10.59 10.81 10.59 10.81 1611400
1999-06-08 10.81 10.81 10.69 10.72 1168800
1999-06-09 10.72 10.78 10.69 10.78 1828200
1999-06-10 10.72 10.75 10.66 10.66 1321400
1999-06-11 10.69 10.81 10.66 10.78 1267600
1999-06-14 10.81 11.09 10.81 11.09 1918800
1999-06-15 11.00 11.09 11.00 11.09 1004200
1999-06-16 11.13 11.13 11.03 11.13 1308000
1999-06-17 11.13 11.13 10.97 11.00 1652600
1999-06-18 11.00 11.09 11.00 11.09 1507400
1999-06-21 11.09 11.09 10.75 10.91 1267600
1999-06-22 10.91 10.91 10.81 10.81 1021000
1999-06-23 10.81 10.88 10.66 10.78 1112200
1999-06-24 10.88 10.97 10.75 10.78 1270000
1999-06-25 10.81 10.84 10.38 10.44 1619800
1999-06-28 10.47 10.47 10.31 10.34 696400
1999-06-29 10.34 10.44 10.19 10.31 816200
1999-06-30 10.31 10.75 10.19 10.56 1923800
1999-07-01 10.56 10.81 10.53 10.75 1078800
1999-07-02 10.75 10.91 10.72 10.88 1802600
1999-07-06 11.00 11.03 10.91 11.00 899800
1999-07-07 10.97 11.00 10.63 10.78 1293600
1999-07-08 10.75 11.00 10.75 10.91 1294200
1999-07-09 10.91 10.97 10.81 10.88 1424400
1999-07-12 10.88 10.97 10.78 10.81 1111000
1999-07-13 10.75 10.81 10.47 10.47 1787200
1999-07-14 10.50 10.50 10.22 10.25 1906400
1999-07-15 10.38 10.44 10.03 10.03 1731000
1999-07-16 10.09 10.31 10.06 10.13 1697200
1999-07-19 10.13 10.16 9.84 9.88 2242000
1999-07-20 9.94 9.97 9.56 9.56 1749200
1999-07-21 9.63 9.81 9.63 9.69 2534600
1999-07-22 9.69 9.84 9.47 9.53 2666400
1999-07-23 9.63 9.78 9.59 9.69 2215600
1999-07-26 9.69 9.78 9.44 9.50 1837000
1999-07-27 9.59 9.94 9.59 9.88 3243800
1999-07-28 9.94 10.25 9.78 9.81 2581800
1999-07-29 9.81 9.97 9.69 9.88 2269200
1999-07-30 9.91 10.19 9.75 9.78 1999000
1999-08-02 9.72 10.00 9.66 10.00 1392800
1999-08-03 9.81 9.88 9.63 9.69 861800
1999-08-04 9.78 10.13 9.63 9.63 2875800
1999-08-05 9.88 9.94 9.81 9.91 2857200
1999-08-06 9.94 10.00 9.91 10.00 3690600
1999-08-09 10.19 10.28 9.94 10.25 2860600
1999-08-10 10.25 10.50 10.25 10.34 3496200
1999-08-11 10.38 10.44 10.31 10.44 1176200
1999-08-12 10.38 10.44 10.31 10.34 835800
1999-08-13 10.34 10.47 10.34 10.38 1468600
1999-08-16 10.31 10.38 10.16 10.34 925200
1999-08-17 10.34 10.41 10.25 10.41 763400
1999-08-18 10.41 10.41 10.00 10.00 3377200
1999-08-19 10.06 10.22 10.03 10.19 1837600
1999-08-20 10.22 10.22 10.06 10.13 1966200
1999-08-23 10.16 10.22 10.03 10.22 838400
1999-08-24 10.19 10.22 10.06 10.16 744000
1999-08-25 10.28 10.38 10.00 10.13 1448400
1999-08-26 10.16 10.28 10.06 10.16 1284400
1999-08-27 10.47 10.47 10.38 10.41 2343200
1999-08-30 10.41 10.50 10.31 10.47 2154400
1999-08-31 10.44 10.91 10.44 10.84 4586800
1999-09-01 10.97 11.06 10.78 10.97 2703000
1999-09-02 10.94 11.00 10.69 10.91 2112200
1999-09-03 11.00 11.25 11.00 11.19 2566200
1999-09-07 11.25 11.25 11.16 11.19 1523400
1999-09-08 11.03 11.63 11.03 11.50 4982800
1999-09-09 11.63 12.03 11.63 11.91 4016000
1999-09-10 11.94 11.94 11.69 11.81 1914200
1999-09-13 11.72 11.72 11.56 11.63 2011200
1999-09-14 11.69 11.91 11.63 11.88 2109000
1999-09-15 11.78 12.16 11.78 11.88 3689600
1999-09-16 11.75 11.75 11.47 11.50 2131000
1999-09-17 11.50 11.59 11.38 11.56 2471200
1999-09-20 11.56 11.56 11.34 11.38 1259600
1999-09-21 11.31 11.38 10.94 11.06 1483000
1999-09-22 11.13 11.47 11.13 11.44 2357600
1999-09-23 11.50 11.53 11.38 11.38 1433200
1999-09-24 11.38 11.41 11.09 11.31 1403000
1999-09-27 11.31 11.59 11.28 11.50 1238200
1999-09-28 11.44 11.47 11.13 11.25 1906000
1999-09-29 11.25 11.56 11.25 11.50 1249400
1999-09-30 11.50 11.63 11.41 11.56 1154800
1999-10-01 11.50 11.72 11.31 11.47 2229600
1999-10-04 11.47 11.66 11.38 11.53 1015200
1999-10-05 11.53 11.59 11.31 11.50 1356800
1999-10-06 11.41 11.59 11.34 11.56 1861400
1999-10-07 11.38 11.53 11.19 11.34 1469000
1999-10-08 11.16 11.19 10.53 10.78 4638800
1999-10-11 10.91 11.09 10.78 11.09 1529600
1999-10-12 11.13 11.31 11.03 11.19 1066600
1999-10-13 11.50 11.69 11.38 11.47 2798200
1999-10-14 11.50 11.56 11.41 11.44 1622400
1999-10-15 11.44 11.50 11.09 11.25 1505800
1999-10-18 11.31 11.44 11.19 11.31 1429000
1999-10-19 11.50 11.50 11.16 11.25 2098800
1999-10-20 11.34 11.53 11.28 11.50 1489800
1999-10-21 11.28 11.47 11.25 11.34 1439400
1999-10-22 11.34 11.53 11.34 11.50 2035200
1999-10-25 11.44 11.56 11.16 11.16 1604000
1999-10-26 11.19 11.41 11.13 11.38 1821000
1999-10-27 11.38 11.56 11.31 11.53 1183600
1999-10-28 11.59 11.66 11.44 11.56 1539600
1999-10-29 11.56 11.63 11.34 11.41 1647000
1999-11-01 11.47 11.47 11.31 11.38 1314200
1999-11-02 11.38 11.38 11.03 11.19 3598400
1999-11-03 11.19 11.31 11.06 11.22 1546600
1999-11-04 11.22 11.34 11.16 11.22 841400
1999-11-05 11.25 11.34 10.88 10.94 743400
1999-11-08 10.84 11.38 10.84 11.38 1131000
1999-11-09 11.50 11.53 11.34 11.50 1514200
1999-11-10 11.50 11.97 11.47 11.94 3199600
1999-11-11 11.94 12.00 11.84 11.88 2186200
1999-11-12 11.78 11.88 11.56 11.88 1085000
1999-11-15 11.84 12.13 11.81 12.09 1406400
1999-11-16 12.13 12.28 11.81 12.03 1900600
1999-11-17 12.03 12.16 11.88 11.88 1320000
1999-11-18 11.97 12.06 11.72 12.00 1324600
1999-11-19 12.13 12.19 11.66 11.72 1358000
1999-11-22 11.94 12.09 11.44 11.50 2315800
1999-11-23 11.63 11.69 11.28 11.38 1451200
1999-11-24 11.38 11.63 11.34 11.44 1589000
1999-11-26 11.34 11.41 11.19 11.22 411800
1999-11-29 11.00 11.16 10.94 11.00 1554200
1999-11-30 10.91 11.06 10.84 10.97 2421600
1999-12-01 10.88 11.19 10.88 11.13 1328600
1999-12-02 11.00 11.09 10.91 10.94 1174000
1999-12-03 10.94 11.16 10.88 11.00 1241600
1999-12-06 10.81 11.00 10.66 10.72 1384000
1999-12-07 10.25 10.56 10.00 10.09 2510400
1999-12-08 9.81 10.34 9.81 10.28 2664200
1999-12-09 10.31 10.34 9.88 10.03 1810200
1999-12-10 9.81 10.03 9.72 9.97 1887000
1999-12-13 9.88 10.16 9.78 10.13 2675600
1999-12-14 9.94 10.13 9.91 10.13 1985200
1999-12-15 10.25 10.78 10.25 10.78 2802800
1999-12-16 10.91 10.94 10.66 10.84 2178600
1999-12-17 10.91 10.97 10.00 10.25 4767400
1999-12-20 10.34 10.59 10.28 10.28 2289200
1999-12-21 10.31 10.50 10.19 10.25 1286000
1999-12-22 10.38 10.53 10.25 10.34 1688400
1999-12-23 10.44 10.94 10.38 10.81 1509800
1999-12-27 10.88 10.97 10.66 10.66 1040600
1999-12-28 10.63 10.84 10.56 10.59 757800
1999-12-29 10.69 11.03 10.63 10.78 1227600
1999-12-30 10.78 10.78 10.63 10.63 918000
1999-12-31 10.59 10.84 10.53 10.81 537600
2000-01-03 10.72 10.84 10.38 10.41 1112600
2000-01-04 10.22 10.50 10.16 10.19 1510200
2000-01-05 10.19 10.34 10.09 10.25 1123000
2000-01-06 10.16 10.72 10.13 10.53 3196800
2000-01-07 10.78 11.25 10.66 10.84 3186200
2000-01-10 10.84 10.84 10.41 10.50 2162200
2000-01-11 10.50 10.97 10.47 10.91 2099800
2000-01-12 10.97 11.00 10.81 10.84 2023800
2000-01-13 10.84 11.25 10.81 11.19 2872800
2000-01-14 11.19 11.22 10.78 11.00 1844400
2000-01-18 10.75 11.06 10.63 11.00 2534200
2000-01-19 11.00 11.25 10.91 11.16 2901000
2000-01-20 11.31 11.31 10.94 11.06 1578000
2000-01-21 11.06 11.13 10.75 10.84 3081600
2000-01-24 11.00 11.00 10.31 10.44 2605200
2000-01-25 10.88 10.88 9.88 9.91 4104800
2000-01-26 10.00 10.28 9.94 10.16 2582600
2000-01-27 10.28 10.28 9.97 10.06 2175200
2000-01-28 9.88 10.19 9.88 10.00 2117000
2000-01-31 10.09 10.09 9.63 9.94 2166800
2000-02-01 9.91 10.00 9.69 9.91 1533600
2000-02-02 9.91 10.06 9.75 9.81 2422200
2000-02-03 9.75 9.88 9.66 9.75 1655600
2000-02-04 9.84 9.91 9.72 9.75 1826400
2000-02-07 9.66 9.78 9.63 9.72 1602000
2000-02-08 9.66 9.78 9.56 9.66 1419400
2000-02-09 9.75 9.75 9.44 9.50 4182600
2000-02-10 9.50 9.75 9.47 9.47 2213000
2000-02-11 9.50 9.59 9.19 9.25 4396200
2000-02-14 9.25 9.28 8.38 8.63 9431000
2000-02-15 8.59 9.00 8.47 8.97 11663800
2000-02-16 8.97 9.13 8.81 9.06 3480200
2000-02-17 9.03 9.13 8.75 8.81 1522600
2000-02-18 8.81 8.84 8.53 8.63 2386800
2000-02-22 8.63 8.75 8.56 8.63 1858600
2000-02-23 8.63 8.63 8.31 8.41 2248400
2000-02-24 8.44 8.44 8.19 8.22 2082000
2000-02-25 8.22 8.22 7.88 7.88 3267800
2000-02-28 8.00 8.06 7.88 7.94 4649800
2000-02-29 7.94 8.16 7.91 8.03 3639000
2000-03-01 8.06 8.22 7.97 8.03 5326600
2000-03-02 8.03 8.53 7.97 8.44 6432400
2000-03-03 8.44 8.66 8.31 8.59 2570800
2000-03-06 8.63 8.69 8.50 8.63 2045200
2000-03-07 8.72 9.06 8.59 8.91 2642400
2000-03-08 9.13 9.13 8.69 8.72 4697200
2000-03-09 8.69 8.75 8.50 8.59 2264600
2000-03-10 8.53 8.78 8.53 8.72 3420000
2000-03-13 8.50 8.75 8.50 8.69 2469800
2000-03-14 8.69 8.72 8.50 8.59 3201400
2000-03-15 8.63 8.75 8.53 8.69 2358400
2000-03-16 8.69 9.16 8.69 9.13 3354600
2000-03-17 9.13 9.19 8.94 9.13 3584200
2000-03-20 9.13 9.22 9.03 9.03 1756600
2000-03-21 9.06 9.34 9.06 9.25 2644800
2000-03-22 9.25 9.41 9.22 9.34 2725200
2000-03-23 9.34 9.44 9.31 9.41 3122800
2000-03-24 9.47 9.59 9.41 9.50 1718000
2000-03-27 9.53 9.63 9.38 9.50 2143400
2000-03-28 9.50 9.66 9.50 9.56 1920000
2000-03-29 9.56 9.88 9.53 9.75 3395400
2000-03-30 9.84 10.25 9.78 10.13 3234400
2000-03-31 10.19 10.47 10.16 10.38 4566200
2000-04-03 10.28 10.44 10.25 10.41 1909800
2000-04-04 10.38 10.50 10.16 10.31 3446600
2000-04-05 10.38 10.59 10.31 10.47 4096800
2000-04-06 10.50 10.88 10.50 10.84 3019400
2000-04-07 10.84 10.94 10.63 10.72 3186600
2000-04-10 10.72 10.78 10.53 10.69 2325200
2000-04-11 10.69 10.91 10.69 10.78 4477800
2000-04-12 10.81 10.94 10.78 10.84 5618000
2000-04-13 10.81 11.06 10.75 10.81 1921000
2000-04-14 10.88 11.03 10.38 10.72 3226200
2000-04-17 10.50 10.63 10.19 10.44 2038400
2000-04-18 10.53 10.53 9.88 10.06 2153400
2000-04-19 10.28 10.31 10.09 10.22 1832000
2000-04-20 10.22 10.31 9.88 10.28 2506600
2000-04-24 10.38 10.56 10.25 10.47 1913800
2000-04-25 10.66 10.72 10.59 10.69 2226200
2000-04-26 10.81 11.06 10.75 10.88 2171800
2000-04-27 10.88 11.06 10.81 10.97 2022600
2000-04-28 10.91 11.03 10.50 10.72 2694800
2000-05-01 10.72 11.00 10.66 10.94 1327800
2000-05-02 11.00 11.09 10.88 10.94 1722600
2000-05-03 10.94 10.94 10.56 10.63 2011600
2000-05-04 10.75 11.00 10.69 10.84 1942600
2000-05-05 10.78 11.13 10.78 11.09 1334000
2000-05-08 10.97 11.34 10.97 11.34 1754000
2000-05-09 11.38 11.44 11.06 11.38 1548200
2000-05-10 11.38 11.56 11.34 11.44 2748400
2000-05-11 11.50 11.66 11.44 11.56 3780600
2000-05-12 11.59 11.66 11.53 11.59 1140800
2000-05-15 11.63 11.69 11.50 11.53 3158400
2000-05-16 11.53 11.72 11.47 11.69 2498600
2000-05-17 11.53 11.81 11.53 11.81 3092400
2000-05-18 11.81 12.06 11.81 12.06 2886200
2000-05-19 12.06 12.06 11.72 12.06 1696200
2000-05-22 12.06 12.16 11.81 11.97 1938400
2000-05-23 12.00 12.00 11.69 11.72 1589400
2000-05-24 11.78 11.78 11.56 11.69 2134800
2000-05-25 11.63 11.63 11.19 11.34 1520800
2000-05-26 11.44 11.50 11.38 11.41 890400
2000-05-30 11.53 11.53 11.34 11.44 1399800
2000-05-31 11.47 11.94 11.41 11.84 1452600
2000-06-01 11.81 11.88 11.63 11.69 1361400
2000-06-02 11.63 11.66 11.16 11.31 1517400
2000-06-05 11.19 11.38 10.97 11.13 1481600
2000-06-06 10.88 11.53 10.84 11.50 2756000
2000-06-07 11.44 11.50 11.28 11.41 1382800
2000-06-08 11.34 11.47 11.25 11.34 977400
2000-06-09 11.22 11.34 11.13 11.28 856200
2000-06-12 11.34 11.59 11.28 11.50 2137800
2000-06-13 11.25 11.66 11.25 11.31 1331000
2000-06-14 11.50 11.72 11.31 11.34 1847200
2000-06-15 11.44 11.59 11.16 11.19 1433200
2000-06-16 11.31 11.84 11.28 11.81 2186800
2000-06-19 11.88 11.94 11.38 11.38 3603400
2000-06-20 11.38 11.38 10.94 11.28 1682000
2000-06-21 11.22 11.88 11.09 11.75 3121600
2000-06-22 11.63 12.03 11.50 11.59 2761800
2000-06-23 11.63 11.94 11.63 11.72 1513000
2000-06-26 11.56 11.63 11.13 11.16 2141000
2000-06-27 11.03 11.09 10.84 10.97 1950600
2000-06-28 11.06 11.16 10.81 10.85 1081800
2000-06-29 10.84 10.94 10.63 10.72 1789800
2000-06-30 10.75 10.88 10.50 10.53 2682800
2000-07-03 10.59 10.84 10.56 10.78 693400
2000-07-05 10.78 10.81 10.25 10.28 1991200
2000-07-06 10.44 10.66 10.28 10.50 2303000
2000-07-07 10.63 10.66 10.41 10.50 1595200
2000-07-10 10.44 10.63 10.31 10.41 1735800
2000-07-11 10.38 11.47 10.31 11.13 2836600
2000-07-12 11.13 11.13 10.72 10.75 1605000
2000-07-13 10.69 10.72 10.44 10.56 1372800
2000-07-14 10.56 10.72 10.41 10.50 1116200
2000-07-17 10.50 10.53 10.22 10.27 1265200
2000-07-18 10.38 10.59 10.09 10.19 1944600
2000-07-19 10.44 10.53 10.03 10.03 1838000
2000-07-20 10.13 10.28 10.03 10.06 2668600
2000-07-21 10.13 10.13 9.91 9.91 1536200
2000-07-24 9.91 10.06 9.53 9.63 3362400
2000-07-25 9.66 9.94 9.31 9.44 2748200
2000-07-26 9.50 9.63 9.28 9.34 2464800
2000-07-27 9.28 9.88 9.28 9.63 4407000
2000-07-28 9.75 9.91 9.66 9.73 1199800
2000-07-31 9.75 10.13 9.53 10.13 3889600
2000-08-01 10.13 10.13 9.78 9.88 1738000
2000-08-02 9.75 10.06 9.75 9.94 2151200
2000-08-03 9.94 10.06 9.88 9.94 1963600
2000-08-04 9.91 9.94 9.78 9.91 1258000
2000-08-07 10.19 10.28 9.94 10.13 2002800
2000-08-08 10.31 10.34 9.97 10.03 1355800
2000-08-09 10.06 10.25 10.03 10.13 1379800
2000-08-10 10.13 10.22 10.09 10.16 1436600
2000-08-11 10.16 10.16 10.03 10.13 1367200
2000-08-14 10.25 10.50 10.06 10.31 2824800
2000-08-15 10.44 10.50 10.28 10.31 2232600
2000-08-16 10.25 10.44 10.25 10.34 1634400
2000-08-17 10.63 10.97 10.59 10.84 2560600
2000-08-18 11.06 11.06 10.63 10.66 1915400
2000-08-21 10.69 10.69 10.53 10.63 2181800
2000-08-22 10.69 10.78 10.66 10.75 1767000
2000-08-23 10.75 11.09 10.75 11.02 3843800
2000-08-24 10.81 10.84 10.56 10.63 1830800
2000-08-25 10.66 10.81 10.41 10.72 1050600
2000-08-28 10.72 10.91 10.59 10.72 1731000
2000-08-29 10.69 10.75 10.63 10.70 1100400
2000-08-30 10.56 10.63 10.44 10.55 1830800
2000-08-31 10.97 11.03 10.72 10.80 3858000
2000-09-01 10.94 11.25 10.88 11.13 2851600
2000-09-05 11.25 11.28 10.91 11.22 1595000
2000-09-06 11.09 11.50 11.09 11.41 2264000
2000-09-07 11.34 11.50 11.28 11.44 2387600
2000-09-08 11.38 11.44 11.28 11.39 2258200
2000-09-11 11.34 11.78 11.28 11.72 1724600
2000-09-12 11.72 11.78 11.56 11.69 1244400
2000-09-13 11.66 11.69 11.38 11.44 1103000
2000-09-14 11.28 11.31 11.09 11.22 1650400
2000-09-15 11.50 12.19 11.50 11.91 3962400
2000-09-18 12.03 12.23 11.94 12.23 3003400
2000-09-19 12.09 12.19 11.75 11.75 2838600
2000-09-20 11.94 12.00 11.25 11.25 2532600
2000-09-21 11.28 11.31 10.88 11.09 3604400
2000-09-22 11.13 11.25 11.00 11.15 2328600
2000-09-25 11.03 11.03 10.41 10.69 3860000
2000-09-26 10.72 11.19 10.72 10.88 2853200
2000-09-27 10.97 11.25 10.94 11.22 1693800
2000-09-28 11.22 11.22 10.91 10.98 1514600
2000-09-29 11.06 11.28 10.84 10.91 3081200
2000-10-02 11.00 11.06 10.88 11.06 3611000
2000-10-03 11.06 11.25 10.94 11.09 2977800
2000-10-04 11.13 11.13 10.47 10.53 2951600
2000-10-05 10.59 10.66 10.19 10.50 2265800
2000-10-06 10.38 10.63 10.16 10.31 2499000
2000-10-09 10.19 10.41 10.16 10.41 3377200
2000-10-10 10.44 10.88 10.44 10.75 2620000
2000-10-11 10.94 11.03 10.50 10.72 2794000
2000-10-12 10.84 11.00 10.63 10.84 2362200
2000-10-13 10.81 10.84 10.25 10.34 2347400
2000-10-16 10.34 10.41 10.06 10.19 2109600
2000-10-17 10.28 10.50 10.16 10.19 1716400
2000-10-18 10.38 10.41 10.06 10.13 1769200
2000-10-19 10.03 10.31 9.91 10.06 2166400
2000-10-20 10.00 10.25 10.00 10.22 1533000
2000-10-23 10.41 10.44 10.13 10.25 2025000
2000-10-24 10.34 10.41 9.88 9.94 2081400
2000-10-25 9.84 9.97 9.59 9.69 1869000
2000-10-26 9.75 9.97 9.63 9.81 1249000
2000-10-27 9.69 9.88 9.53 9.69 1116800
2000-10-30 9.78 10.06 9.69 10.06 3575600
2000-10-31 10.13 10.19 9.81 9.94 2731800
2000-11-01 10.03 10.31 10.00 10.31 2679600
2000-11-02 10.31 10.31 9.88 9.97 2538000
2000-11-03 9.94 10.13 9.91 10.03 1692000
2000-11-06 10.03 10.09 9.97 10.03 1924800
2000-11-07 10.03 10.50 9.94 10.34 3494200
2000-11-08 10.44 10.47 10.19 10.25 2041600
2000-11-09 10.28 10.44 10.09 10.22 1278000
2000-11-10 10.22 10.44 10.16 10.16 928000
2000-11-13 10.16 10.44 10.00 10.00 1427400
2000-11-14 10.09 10.50 10.03 10.41 1688200
2000-11-15 10.47 10.56 10.38 10.47 1759000
2000-11-16 10.50 10.59 10.44 10.47 2665800
2000-11-17 10.50 10.69 10.41 10.56 2100600
2000-11-20 10.56 10.59 10.34 10.38 1614200
2000-11-21 10.47 11.00 10.38 10.97 3775800
2000-11-22 10.97 10.97 10.72 10.75 2083200
2000-11-24 10.75 11.00 10.75 10.94 891600
2000-11-27 10.97 11.19 10.78 11.09 2672800
2000-11-28 11.19 11.38 11.13 11.38 3655000
2000-11-29 11.31 11.34 10.97 11.19 3139600
2000-11-30 11.31 11.31 10.50 10.81 3322400
2000-12-01 10.94 11.47 10.94 11.28 3341800
2000-12-04 11.19 11.47 11.19 11.44 2159600
2000-12-05 11.47 11.47 10.94 11.16 2136400
2000-12-06 11.22 11.25 10.84 10.88 5157000
2000-12-07 10.97 11.06 10.56 10.72 2022800
2000-12-08 10.59 10.75 10.28 10.69 2277000
2000-12-11 10.75 10.84 10.47 10.72 2039400
2000-12-12 10.81 10.91 10.72 10.81 1254000
2000-12-13 10.91 11.09 10.78 10.88 1516800
2000-12-14 10.88 11.00 10.47 10.63 1950000
2000-12-15 10.56 10.91 10.56 10.59 2624600
2000-12-18 10.94 11.50 10.94 11.44 3205800
2000-12-19 11.47 11.66 11.41 11.47 2261000
2000-12-20 11.34 11.69 11.22 11.53 2074400
2000-12-21 11.28 11.81 11.28 11.69 3357400
2000-12-22 11.50 11.94 11.47 11.88 1628400
2000-12-26 11.84 12.50 11.81 12.50 2782600
2000-12-27 12.44 12.75 12.34 12.75 2609600
2000-12-28 12.56 12.78 12.53 12.69 2090800
2000-12-29 12.59 12.66 12.09 12.13 2696800
2001-01-02 12.00 12.59 11.97 12.09 2408800
2001-01-03 12.00 12.16 11.59 11.81 2224200
2001-01-04 11.72 11.88 11.55 11.75 2624600
2001-01-05 11.75 12.28 11.75 12.03 2952400
2001-01-08 11.94 12.16 11.63 11.97 1715600
2001-01-09 11.84 11.88 11.47 11.63 1661800
2001-01-10 11.63 11.81 11.63 11.72 1731200
2001-01-11 11.69 11.88 11.69 11.69 1623400
2001-01-12 11.63 11.66 11.44 11.53 1612400
2001-01-16 11.56 11.59 11.28 11.47 2052800
2001-01-17 11.53 11.59 11.16 11.28 2205000
2001-01-18 11.31 11.38 11.09 11.13 1718200
2001-01-19 11.03 11.22 10.94 11.16 2055000
2001-01-22 11.16 11.44 11.09 11.34 1770600
2001-01-23 11.47 11.53 11.25 11.50 2186400
2001-01-24 11.19 11.44 11.13 11.38 2020400
2001-01-25 11.25 11.44 11.25 11.28 3443200
2001-01-26 11.28 11.34 10.97 11.19 2731600
2001-01-29 11.19 11.29 11.08 11.18 2092800
2001-01-30 11.18 11.22 10.98 11.18 2282400
2001-01-31 11.38 11.44 11.23 11.36 2236600
2001-02-01 11.30 11.30 11.00 11.05 4368400
2001-02-02 11.15 11.37 11.13 11.31 1840400
2001-02-05 11.38 11.75 11.38 11.71 2259200
2001-02-06 11.75 11.82 11.62 11.81 1971200
2001-02-07 11.82 11.97 11.75 11.92 1585200
2001-02-08 12.00 12.15 11.91 12.05 1898400
2001-02-09 11.85 12.30 11.85 12.21 2102400
2001-02-12 12.09 12.23 12.00 12.18 2079200
2001-02-13 12.06 12.17 11.94 12.10 1753600
2001-02-14 12.02 12.25 11.98 12.09 1447800
2001-02-15 12.09 12.13 11.95 12.06 2052000
2001-02-16 12.35 12.35 11.98 12.01 2248000
2001-02-20 12.13 12.26 11.96 12.06 2426600
2001-02-21 12.10 12.18 11.87 11.88 2206200
2001-02-22 12.00 12.12 11.83 11.84 2053400
2001-02-23 12.00 12.05 11.69 11.89 1672800
2001-02-26 12.00 12.28 11.93 12.12 2792400
2001-02-27 12.23 12.30 12.00 12.04 1494400
2001-02-28 12.01 12.09 11.89 12.00 1761800
2001-03-01 11.95 12.15 11.89 11.94 1739800
2001-03-02 12.00 12.40 12.00 12.33 2368200
2001-03-05 12.45 12.57 12.38 12.57 2338200
2001-03-06 12.51 12.63 12.42 12.52 1653400
2001-03-07 12.51 12.70 12.51 12.70 2114600
2001-03-08 12.87 13.25 12.65 13.20 4818400
2001-03-09 13.25 13.25 12.62 12.98 2215800
2001-03-12 12.95 12.95 12.60 12.62 1883800
2001-03-13 12.62 12.73 12.21 12.49 2372800
2001-03-14 12.60 12.60 12.08 12.18 1903400
2001-03-15 12.30 12.30 11.85 11.94 2481000
2001-03-16 11.83 12.13 11.83 11.97 2744400
2001-03-19 11.97 12.47 11.93 12.42 2589000
2001-03-20 12.32 12.55 12.27 12.28 2249000
2001-03-21 12.05 12.23 11.97 12.05 2406800
2001-03-22 11.95 11.95 11.36 11.64 3190000
2001-03-23 11.58 11.86 11.43 11.86 1905800
2001-03-26 11.99 12.21 11.99 12.08 2605600
2001-03-27 12.08 12.25 11.91 12.04 2533800
2001-03-28 12.13 12.25 12.01 12.15 2827000
2001-03-29 12.05 12.08 11.91 11.98 1977200
2001-03-30 11.99 12.43 11.99 12.38 2550800
2001-04-02 12.41 12.44 12.13 12.30 2672800
2001-04-03 12.27 12.35 12.03 12.20 2351400
2001-04-04 12.26 12.73 12.20 12.54 2329800
2001-04-05 12.68 12.74 12.47 12.68 3005400
2001-04-06 12.73 12.75 12.20 12.72 2671800
2001-04-09 12.78 13.13 12.77 13.03 2799800
2001-04-10 13.13 13.30 13.09 13.19 3941600
2001-04-11 13.15 13.23 12.95 13.11 2697800
2001-04-12 13.13 13.30 12.97 13.06 3760600
2001-04-16 13.06 13.38 13.06 13.37 3197800
2001-04-17 13.25 13.81 13.21 13.80 3432400
2001-04-18 13.85 13.88 13.28 13.55 3973400
2001-04-19 13.55 13.65 13.41 13.54 3455000
2001-04-20 13.54 13.80 13.52 13.71 2470000
2001-04-23 13.98 14.42 13.87 14.37 6068000
2001-04-24 14.43 14.63 14.40 14.55 4919600
2001-04-25 14.63 14.95 14.55 14.88 5679200
2001-04-26 14.88 15.12 14.88 14.91 5108400
2001-04-27 14.91 14.94 14.81 14.90 2860600
2001-04-30 15.00 15.22 14.93 15.06 4148400
2001-05-01 15.06 15.07 14.60 14.75 4296200
2001-05-02 14.53 14.53 14.00 14.04 4944600
2001-05-03 14.00 14.34 13.65 14.26 3681400
2001-05-04 14.37 14.55 14.34 14.49 2661200
2001-05-07 14.46 14.61 14.25 14.44 2375400
2001-05-08 14.38 14.62 14.30 14.50 2247800
2001-05-09 14.53 14.75 14.51 14.72 2173800
2001-05-10 14.62 14.95 14.58 14.72 2063000
2001-05-11 14.68 14.75 14.53 14.75 1612400
2001-05-14 14.63 15.00 14.60 15.00 2799600
2001-05-15 15.00 15.23 14.94 15.14 3495600
2001-05-16 15.09 15.49 15.01 15.26 4002800
2001-05-17 15.17 15.33 15.07 15.28 3294800
2001-05-18 15.28 15.55 15.21 15.54 3015000
2001-05-21 15.54 15.55 15.33 15.43 2364000
2001-05-22 15.43 15.43 15.13 15.22 1942600
2001-05-23 15.10 15.20 14.96 15.04 2587800
2001-05-24 14.98 15.03 14.88 14.94 1584200
2001-05-25 15.07 15.09 14.76 14.78 1478400
2001-05-29 14.81 15.16 14.81 15.07 1997200
2001-05-30 15.15 15.25 14.90 14.96 1609000
2001-05-31 14.96 15.05 14.78 14.99 2612000
2001-06-01 15.00 15.02 14.70 14.80 2023600
2001-06-04 14.93 15.12 14.91 15.05 2451000
2001-06-05 15.03 15.38 14.92 15.31 2580600
2001-06-06 15.19 15.19 14.90 14.91 5121800
2001-06-07 14.66 14.90 14.62 14.73 2804000
2001-06-08 14.73 14.85 14.65 14.76 1576000
2001-06-11 14.98 15.03 14.78 14.82 2538600
2001-06-12 14.83 15.07 14.81 15.06 1896600
2001-06-13 15.06 15.24 14.73 14.80 2023400
2001-06-14 14.80 14.84 14.51 14.56 1575000
2001-06-15 14.26 14.86 14.26 14.68 2596800
2001-06-18 14.68 14.77 14.48 14.48 1285600
2001-06-19 14.38 14.50 14.37 14.50 1180200
2001-06-20 14.62 14.79 14.25 14.33 1789600
2001-06-21 14.33 14.43 13.78 14.00 2878400
2001-06-22 14.13 14.35 13.76 14.18 2175000
2001-06-25 14.08 14.25 13.85 13.85 3370000
2001-06-26 13.88 14.00 13.71 13.88 2071800
2001-06-27 13.85 13.85 13.55 13.67 1753400
2001-06-28 13.60 13.62 13.20 13.25 3396400
2001-06-29 13.38 13.52 13.26 13.30 3045600
2001-07-02 13.42 13.42 13.10 13.20 2570200
2001-07-03 13.25 13.32 13.11 13.22 944800
2001-07-05 13.14 13.62 13.14 13.44 2299800
2001-07-06 13.50 13.70 13.30 13.57 1936400
2001-07-09 13.45 13.47 13.23 13.25 1582000
2001-07-10 13.38 13.50 13.18 13.41 2804400
2001-07-11 13.36 13.43 13.16 13.38 2555800
2001-07-12 13.35 13.50 13.23 13.46 2092800
2001-07-13 13.45 13.70 13.31 13.50 1168600
2001-07-16 13.53 13.63 13.25 13.33 1585200
2001-07-17 13.32 13.46 13.23 13.29 2405600
2001-07-18 13.19 13.19 12.76 12.83 3310600
2001-07-19 13.13 13.20 12.94 13.04 2537600
2001-07-20 13.02 13.18 13.00 13.10 3323800
2001-07-23 13.13 13.35 13.10 13.18 1909800
2001-07-24 13.18 13.23 12.78 12.88 2210400
2001-07-25 12.95 13.45 12.89 13.38 2306400
2001-07-26 13.45 13.70 13.31 13.60 2848800
2001-07-27 13.74 13.83 13.40 13.70 2232600
2001-07-30 14.00 14.00 13.78 13.88 1789600
2001-07-31 13.88 14.05 13.76 13.82 1704200
2001-08-01 13.95 14.00 13.65 13.71 1708400
2001-08-02 13.78 13.87 13.60 13.78 1543800
2001-08-03 13.78 13.80 13.51 13.65 1011000
2001-08-06 13.66 13.76 13.49 13.55 1137600
2001-08-07 13.65 13.84 13.60 13.63 1586000
2001-08-08 13.70 13.83 13.31 13.38 1363000
2001-08-09 13.38 13.58 13.23 13.53 1635800
2001-08-10 13.45 13.86 13.41 13.72 799000
2001-08-13 13.80 13.94 13.73 13.74 1045600
2001-08-14 13.76 13.90 13.63 13.80 1243400
2001-08-15 13.85 14.43 13.85 14.28 2323800
2001-08-16 14.24 14.40 14.02 14.20 1806400
2001-08-17 14.06 14.27 14.00 14.03 1315000
2001-08-20 14.03 14.07 13.88 14.01 1065800
2001-08-21 14.02 14.15 13.88 14.00 1375000
2001-08-22 14.06 14.38 13.75 13.77 2685200
2001-08-23 13.78 13.96 13.77 13.89 1823000
2001-08-24 13.90 14.14 13.83 14.07 1418800
2001-08-27 14.08 14.23 13.94 13.94 1190400
2001-08-28 14.00 14.13 13.91 13.98 2142400
2001-08-29 14.11 14.25 13.93 13.95 1642800
2001-08-30 13.95 14.22 13.76 13.86 1635600
2001-08-31 13.78 13.93 13.70 13.76 1476000
2001-09-04 13.79 14.27 13.79 14.10 1565000
2001-09-05 14.11 14.28 13.92 14.17 2664800
2001-09-06 14.25 14.33 14.05 14.20 2555800
2001-09-07 14.32 14.32 14.08 14.21 3869600
2001-09-10 14.13 14.23 13.93 14.00 1935600
2001-09-17 13.50 13.75 13.45 13.58 3588400
2001-09-18 13.55 13.55 13.01 13.01 1901800
2001-09-19 12.83 12.93 12.06 12.33 3895800
2001-09-20 12.18 12.24 11.97 12.03 3513600
2001-09-21 11.20 12.15 11.20 11.90 4022800
2001-09-24 11.70 11.79 11.31 11.44 4711000
2001-09-25 11.35 11.44 10.95 10.95 4729200
2001-09-26 11.13 11.50 11.01 11.34 2946200
2001-09-27 11.35 11.95 11.20 11.70 1674600
2001-09-28 11.82 12.25 11.81 12.17 2839600
2001-10-01 12.17 12.17 11.60 12.03 1858200
2001-10-02 12.15 12.40 11.93 12.40 1770600
2001-10-03 12.05 12.15 11.91 12.02 2913200
2001-10-04 12.20 12.45 12.11 12.39 2901200
2001-10-05 12.40 12.67 12.18 12.65 3550400
2001-10-08 12.65 12.90 12.50 12.82 2949800
2001-10-09 12.82 12.99 12.62 12.85 1983200
2001-10-10 12.88 13.20 12.81 13.12 2826800
2001-10-11 13.12 13.28 12.89 13.25 2337800
2001-10-12 13.13 13.28 12.85 13.08 1398000
2001-10-15 13.03 13.07 12.51 12.70 1822200
2001-10-16 12.70 12.95 12.65 12.70 2605400
2001-10-17 13.03 13.17 12.70 12.90 2025000
2001-10-18 12.90 12.90 12.37 12.44 1716000
2001-10-19 12.32 12.64 12.15 12.49 3059400
2001-10-22 12.53 12.80 12.40 12.75 2058600
2001-10-23 12.78 12.92 12.44 12.64 2513800
2001-10-24 12.55 12.64 12.38 12.59 1550200
2001-10-25 12.50 12.76 12.50 12.75 2251600
2001-10-26 12.75 13.22 12.70 13.09 2067000
2001-10-29 12.97 13.20 12.92 13.00 1752800
2001-10-30 12.98 13.00 12.50 12.57 1552200
2001-10-31 12.70 12.85 12.28 12.66 3183400
2001-11-01 12.60 13.32 12.41 12.96 2244600
2001-11-02 12.85 12.85 12.47 12.57 1589400
2001-11-05 12.63 12.74 12.30 12.56 2008400
2001-11-06 12.56 12.59 12.26 12.54 1373600
2001-11-07 12.54 12.80 12.43 12.70 1656400
2001-11-08 12.77 12.86 12.54 12.58 2323200
2001-11-09 12.75 13.07 12.75 13.01 2171800
2001-11-12 12.80 12.93 12.58 12.83 1368200
2001-11-13 12.93 12.93 12.60 12.93 2648000
2001-11-14 13.18 13.19 12.31 12.43 3858400
2001-11-15 12.18 12.20 11.70 11.78 5197400
2001-11-16 11.88 12.23 11.65 12.00 2662200
2001-11-19 12.12 12.13 11.83 11.93 3138800
2001-11-20 12.18 12.50 12.00 12.48 2728400
2001-11-21 12.48 12.55 12.19 12.34 1400400
2001-11-23 12.21 12.48 12.01 12.45 1048200
2001-11-26 12.45 12.45 12.06 12.37 2047600
2001-11-27 12.28 12.62 12.15 12.49 2133200
2001-11-28 12.49 12.81 12.26 12.26 1915800
2001-11-29 12.33 12.50 12.33 12.44 1349800
2001-11-30 12.50 12.55 12.36 12.50 1844600
2001-12-03 12.33 12.85 12.27 12.69 2301600
2001-12-04 12.77 13.00 12.58 13.00 2274800
2001-12-05 13.01 13.42 13.01 13.37 3467400
2001-12-06 13.13 13.14 12.70 12.70 3135200
2001-12-07 12.70 12.90 12.53 12.90 2002800
2001-12-10 12.60 12.63 12.40 12.49 2237000
2001-12-11 12.52 12.62 12.37 12.38 1430600
2001-12-12 12.48 12.48 12.26 12.37 1486000
2001-12-13 12.28 12.40 12.08 12.17 1315000
2001-12-14 12.25 12.45 12.18 12.38 1987200
2001-12-17 12.35 12.55 12.22 12.38 1171800
2001-12-18 12.38 12.63 12.36 12.59 1342000
2001-12-19 12.45 12.78 12.45 12.75 2202600
2001-12-20 12.98 13.03 12.84 12.95 2722800
2001-12-21 13.05 13.15 13.03 13.08 2601400
2001-12-24 13.08 13.22 13.04 13.21 1087000
2001-12-26 13.23 13.50 13.23 13.42 1392600
2001-12-27 13.35 13.46 13.21 13.33 1397000
2001-12-28 13.40 13.60 13.34 13.47 1621000
2001-12-31 13.30 13.55 13.27 13.27 1461400
2002-01-02 13.23 13.30 12.99 13.26 1996000
2002-01-03 13.36 13.36 13.10 13.20 2064400
2002-01-04 13.14 13.33 13.10 13.31 1243000
2002-01-07 13.23 13.41 13.11 13.26 1461600
2002-01-08 13.27 13.27 13.03 13.06 1136600
2002-01-09 13.00 13.14 12.91 13.03 2448400
2002-01-10 13.00 13.11 12.94 13.02 1908000
2002-01-11 13.05 13.05 12.65 12.70 1871800
2002-01-14 12.70 12.80 12.59 12.70 1485400
2002-01-15 12.82 12.91 12.79 12.88 1265200
2002-01-16 12.88 12.88 12.50 12.53 2556200
2002-01-17 12.54 12.62 12.45 12.50 1645600
2002-01-18 12.28 12.43 12.28 12.31 2423400
2002-01-22 12.30 12.38 12.15 12.20 1408200
2002-01-23 12.26 12.60 12.26 12.60 1169800
2002-01-24 12.60 12.75 12.52 12.72 1486000
2002-01-25 12.72 12.87 12.63 12.75 1841600
2002-01-28 12.78 12.78 12.59 12.70 1470200
2002-01-29 12.65 12.69 12.34 12.38 2178800
2002-01-30 12.40 12.58 12.26 12.54 2677400
2002-01-31 12.73 12.98 12.65 12.98 2765800
2002-02-01 13.03 13.13 12.94 13.09 1528600
2002-02-04 13.03 13.03 12.69 12.76 1926400
2002-02-05 12.85 12.88 12.72 12.81 1958800
2002-02-06 12.78 13.01 12.71 12.80 2595600
2002-02-07 12.60 12.73 12.54 12.69 1556200
2002-02-08 12.59 12.70 12.51 12.69 2324400
2002-02-11 12.60 12.91 12.50 12.91 1306400
2002-02-12 12.66 12.83 12.60 12.74 2172400
2002-02-13 12.64 12.69 12.54 12.68 2560800
2002-02-14 12.60 12.88 12.60 12.85 1380000
2002-02-15 12.78 12.90 12.70 12.83 1943200
2002-02-19 12.65 12.73 12.50 12.60 2505000
2002-02-20 12.58 12.68 12.38 12.53 1660000
2002-02-21 12.60 12.81 12.60 12.67 1571600
2002-02-22 12.69 13.01 12.68 12.97 1728800
2002-02-25 12.88 13.25 12.88 13.20 2621600
2002-02-26 13.38 13.38 13.08 13.34 2659000
2002-02-27 13.35 13.44 13.25 13.37 1541000
2002-02-28 13.31 13.52 13.30 13.42 1915400
2002-03-01 13.40 13.95 13.39 13.79 3979200
2002-03-04 13.77 14.06 13.70 14.00 2691400
2002-03-05 13.80 14.05 13.76 13.98 2248600
2002-03-06 13.78 14.25 13.78 14.23 2318800
2002-03-07 14.23 14.23 14.03 14.11 3510000
2002-03-08 14.24 14.24 13.94 14.00 1447800
2002-03-11 14.00 14.20 13.93 14.15 2528600
2002-03-12 13.93 14.32 13.93 14.30 2075400
2002-03-13 14.37 14.44 14.23 14.29 1970800
2002-03-14 14.30 14.33 14.11 14.30 2019400
2002-03-15 14.40 14.50 14.34 14.43 2674400
2002-03-18 14.40 14.50 14.34 14.49 2169200
2002-03-19 14.50 14.57 14.44 14.57 2124600
2002-03-20 14.48 14.49 14.32 14.32 2167600
2002-03-21 14.22 14.42 14.20 14.33 2620000
2002-03-22 14.28 14.28 14.16 14.19 1787200
2002-03-25 14.13 14.25 14.03 14.08 1382600
2002-03-26 14.13 14.29 14.13 14.24 2336200
2002-03-27 14.36 14.53 14.33 14.43 1943200
2002-03-28 14.53 14.60 14.43 14.58 1986800
2002-04-01 14.58 14.82 14.58 14.81 2990000
2002-04-02 14.88 14.98 14.86 14.89 2371800
2002-04-03 14.89 14.89 14.68 14.75 2420800
2002-04-04 14.87 14.87 14.33 14.44 2770600
2002-04-05 14.50 14.54 14.27 14.27 2422000
2002-04-08 14.48 14.64 14.41 14.51 2002800
2002-04-09 14.48 14.48 14.26 14.39 2955200
2002-04-10 14.45 14.70 14.40 14.70 3693000
2002-04-11 14.70 14.77 14.55 14.60 2021800
2002-04-12 14.50 14.50 14.12 14.17 3394200
2002-04-15 14.27 14.46 14.27 14.36 2591000
2002-04-16 14.48 14.57 14.45 14.53 3967400
2002-04-17 14.58 14.65 14.48 14.63 3437000
2002-04-18 14.65 14.72 14.51 14.60 3098600
2002-04-19 14.55 14.64 14.44 14.60 3178000
2002-04-22 14.64 14.65 14.43 14.54 1620200
2002-04-23 14.43 14.73 14.34 14.62 2155000
2002-04-24 14.45 14.48 14.26 14.28 2443400
2002-04-25 14.03 14.43 14.03 14.26 2549200
2002-04-26 14.26 14.30 14.12 14.30 2479600
2002-04-29 14.30 14.42 14.16 14.39 2540000
2002-04-30 14.40 14.54 14.29 14.38 2793000
2002-05-01 14.38 14.58 14.27 14.56 2731200
2002-05-02 14.56 14.72 14.46 14.71 3106600
2002-05-03 14.71 14.86 14.69 14.86 3411200
2002-05-06 14.70 14.70 14.26 14.27 2319200
2002-05-07 14.26 14.33 14.14 14.24 1813000
2002-05-08 14.33 14.61 14.30 14.55 3026000
2002-05-09 14.55 14.62 14.40 14.49 1523400
2002-05-10 14.53 14.63 14.50 14.53 2193000
2002-05-13 14.52 14.81 14.41 14.81 2467000
2002-05-14 14.81 14.86 14.75 14.82 3122800
2002-05-15 14.82 14.85 14.62 14.79 4532600
2002-05-16 14.84 15.03 14.84 15.00 3527800
2002-05-17 15.00 15.00 14.80 14.95 2081200
2002-05-20 14.80 14.92 14.79 14.88 1816200
2002-05-21 14.88 15.00 14.78 14.81 2177000
2002-05-22 14.80 15.08 14.78 15.07 2417600
2002-05-23 15.11 15.36 14.96 15.34 3607600
2002-05-24 15.38 15.38 15.06 15.19 2421400
2002-05-28 15.01 15.17 15.00 15.11 1911600
2002-05-29 15.11 15.15 14.95 15.08 2721800
2002-05-30 14.96 15.07 14.71 14.89 2091200
2002-05-31 14.93 15.19 14.93 14.93 2170400
2002-06-03 14.88 14.99 14.75 14.78 2546600
2002-06-04 14.81 14.98 14.68 14.83 2964200
2002-06-05 14.80 14.95 14.75 14.89 2783800
2002-06-06 14.89 15.00 14.73 14.83 3335800
2002-06-07 14.83 14.92 14.72 14.75 2563600
2002-06-10 14.75 14.90 14.53 14.53 1808400
2002-06-11 14.60 14.75 14.38 14.41 2397000
2002-06-12 14.43 14.65 14.33 14.53 3387200
2002-06-13 14.58 14.90 14.40 14.81 2799200
2002-06-14 14.85 14.87 14.43 14.84 3099800
2002-06-17 14.93 15.16 14.91 15.14 3436000
2002-06-18 15.16 15.21 15.04 15.11 3568200
2002-06-19 15.15 15.19 14.90 14.91 2368800
2002-06-20 14.98 15.18 14.98 15.08 2791200
2002-06-21 14.75 15.08 14.71 14.89 3084400
2002-06-24 14.94 15.00 14.79 14.85 2190200
2002-06-25 14.95 15.15 14.88 14.95 2946600
2002-06-26 14.90 14.93 14.73 14.93 2864400
2002-06-27 14.98 15.00 14.70 14.85 3333600
2002-06-28 14.78 15.07 14.78 15.00 3959400
2002-07-01 14.98 15.04 14.82 14.86 3998400
2002-07-02 14.80 14.91 14.46 14.53 3825400
2002-07-03 14.51 14.71 14.25 14.43 3735000
2002-07-05 14.40 14.69 14.40 14.69 2261200
2002-07-08 14.69 14.69 14.40 14.51 2467800
2002-07-09 14.52 14.56 14.20 14.25 3287600
2002-07-10 14.35 14.36 13.90 13.94 3548000
2002-07-11 13.70 13.83 13.40 13.46 4414400
2002-07-12 13.46 13.57 13.25 13.37 2743800
2002-07-15 13.25 13.40 12.60 13.16 5213000
2002-07-16 13.16 13.18 12.82 13.00 3042400
2002-07-17 13.16 13.38 12.98 13.22 4827800
2002-07-18 13.22 13.34 12.90 12.95 2478800
2002-07-19 12.70 12.88 12.35 12.45 3880600
2002-07-22 12.45 12.56 11.76 11.82 4977000
2002-07-23 12.03 12.10 11.55 11.73 5267000
2002-07-24 11.63 12.43 11.49 12.41 5554600
2002-07-25 12.28 12.48 11.93 12.33 4822400
2002-07-26 12.21 12.50 12.20 12.45 3085800
2002-07-29 12.63 13.15 12.57 13.13 2672600
2002-07-30 12.79 13.24 12.70 13.08 3530600
2002-07-31 13.08 13.55 12.87 13.55 4327600
2002-08-01 13.53 13.53 12.86 12.88 3633400
2002-08-02 12.74 13.05 12.56 12.73 1941000
2002-08-05 12.63 12.97 12.47 12.49 2567800
2002-08-06 12.50 13.08 12.50 12.85 2804800
2002-08-07 12.98 13.14 12.77 13.10 2328800
2002-08-08 13.35 13.77 13.21 13.65 2281200
2002-08-09 13.65 13.98 13.36 13.89 2016600
2002-08-12 13.77 13.90 13.58 13.81 1680000
2002-08-13 13.81 13.97 13.63 13.65 1953400
2002-08-14 13.78 14.12 13.58 14.09 2239800
2002-08-15 14.19 14.45 14.19 14.38 2306000
2002-08-16 14.35 14.50 14.17 14.44 2148600
2002-08-19 14.40 14.65 14.31 14.58 2374000
2002-08-20 14.48 14.56 14.11 14.12 1840400
2002-08-21 14.12 14.48 14.01 14.40 2243600
2002-08-22 14.40 14.70 14.38 14.70 2574600
2002-08-23 14.70 14.70 14.38 14.63 2620600
2002-08-26 14.63 14.79 14.50 14.79 1884200
2002-08-27 14.88 14.98 14.74 14.85 2561200
2002-08-28 14.75 14.75 14.46 14.51 2096400
2002-08-29 14.40 14.63 14.25 14.60 2087600
2002-08-30 14.57 15.00 14.52 14.85 2904800
2002-09-03 14.65 14.69 14.25 14.42 2801200
2002-09-04 14.40 14.50 14.09 14.39 4038400
2002-09-05 14.28 14.63 14.25 14.56 2915000
2002-09-06 14.75 14.84 14.51 14.65 2275000
2002-09-09 14.75 14.75 14.44 14.58 2032200
2002-09-10 14.65 14.75 14.50 14.62 2254400
2002-09-11 14.95 14.95 14.77 14.85 2382000
2002-09-12 14.85 14.85 14.51 14.59 1593600
2002-09-13 14.58 14.68 14.42 14.56 2350800
2002-09-16 14.40 14.55 14.38 14.50 2891800
2002-09-17 14.43 14.43 14.13 14.18 4191000
2002-09-18 14.18 14.31 14.05 14.17 3226200
2002-09-19 14.17 14.25 13.95 14.00 2927400
2002-09-20 14.15 14.21 14.00 14.06 5425000
2002-09-23 14.07 14.13 13.87 13.99 3214400
2002-09-24 13.99 13.99 13.72 13.85 3758800
2002-09-25 13.95 14.11 13.78 13.98 4854600
2002-09-26 14.05 14.28 13.97 14.28 4341200
2002-09-27 14.28 14.59 14.19 14.36 3618200
2002-09-30 14.23 14.26 13.93 14.19 2592200
2002-10-01 14.45 14.48 14.27 14.40 4682000
2002-10-02 14.43 14.78 14.35 14.49 4607200
2002-10-03 14.45 14.82 14.45 14.75 3281800
2002-10-04 14.75 14.92 14.43 14.62 2811000
2002-10-07 14.83 14.90 14.36 14.36 3843600
2002-10-08 14.43 14.49 14.03 14.38 4042200
2002-10-09 14.38 14.46 14.10 14.15 3820800
2002-10-10 14.20 14.40 13.94 14.13 7566200
2002-10-11 14.33 14.33 14.13 14.20 4450000
2002-10-14 14.22 14.60 14.21 14.60 2400800
2002-10-15 14.83 15.12 14.78 15.11 3888000
2002-10-16 15.11 15.19 14.93 14.95 2508200
2002-10-17 15.08 15.25 15.02 15.16 3264600
2002-10-18 15.17 15.24 14.92 15.23 2565800
2002-10-21 15.16 15.37 15.08 15.29 3253200
2002-10-22 15.30 15.30 14.47 14.53 3321600
2002-10-23 14.61 15.02 14.52 15.02 2885800
2002-10-24 14.86 14.99 14.58 14.64 4572000
2002-10-25 14.41 14.60 14.17 14.24 3144800
2002-10-28 14.30 14.42 14.08 14.27 3237600
2002-10-29 14.00 14.01 13.76 13.94 4140000
2002-10-30 14.00 14.17 14.00 14.14 4343400
2002-10-31 14.15 14.31 14.02 14.27 3904000
2002-11-01 14.18 14.43 14.17 14.37 2242000
2002-11-04 14.26 14.34 13.94 14.01 2762600
2002-11-05 13.80 14.05 13.80 14.04 2709200
2002-11-06 14.15 14.15 13.80 14.10 3608600
2002-11-07 14.09 14.18 13.93 14.02 2023400
2002-11-08 14.05 14.13 13.78 13.87 2091400
2002-11-11 13.75 13.97 13.63 13.71 1810800
2002-11-12 13.75 13.94 13.69 13.78 2726600
2002-11-13 13.78 13.85 13.24 13.38 2795200
2002-11-14 13.55 13.84 13.50 13.79 3347600
2002-11-15 13.60 13.81 13.60 13.81 1998800
2002-11-18 13.73 13.90 13.63 13.77 2056800
2002-11-19 13.65 13.82 13.50 13.66 3119800
2002-11-20 13.53 13.96 13.53 13.96 2414200
2002-11-21 14.05 14.18 13.87 14.12 2318600
2002-11-22 14.13 14.13 13.81 14.03 2438400
2002-11-25 13.95 14.08 13.83 13.92 2800600
2002-11-26 13.65 13.80 13.62 13.72 4702400
2002-11-27 13.76 13.88 13.68 13.80 3940600
2002-11-29 13.85 13.93 13.81 13.93 1413600
2002-12-02 13.95 13.99 13.66 13.77 4051600
2002-12-03 13.77 13.93 13.64 13.80 3632400
2002-12-04 13.68 13.85 13.68 13.75 2331600
2002-12-05 13.80 13.93 13.75 13.85 1629600
2002-12-06 13.60 13.98 13.57 13.96 1928400
2002-12-09 14.00 14.20 13.79 13.84 2532800
2002-12-10 13.93 13.97 13.75 13.95 2371000
2002-12-11 13.95 14.05 13.76 14.05 2138000
2002-12-12 13.95 14.30 13.95 14.30 2790600
2002-12-13 14.30 14.35 14.06 14.13 2104400
2002-12-16 14.23 14.57 14.17 14.55 3802600
2002-12-17 14.45 14.62 14.40 14.48 2280400
2002-12-18 14.30 14.40 14.21 14.27 2449800
2002-12-19 14.15 14.35 14.10 14.34 3729200
2002-12-20 14.38 14.50 14.34 14.50 3174400
2002-12-23 14.40 14.58 14.35 14.57 2930000
2002-12-24 14.53 14.60 14.40 14.47 909400
2002-12-26 14.49 14.62 14.32 14.34 1523000
2002-12-27 14.38 14.43 14.01 14.03 1660800
2002-12-30 14.15 14.26 14.09 14.25 1540000
2002-12-31 14.25 14.31 14.05 14.23 1606200
2003-01-02 14.15 14.55 14.15 14.55 2485600
2003-01-03 14.50 14.60 14.47 14.57 2452800
2003-01-06 14.50 14.79 14.50 14.73 2862200
2003-01-07 14.58 14.60 14.21 14.25 2707000
2003-01-08 14.12 14.33 14.05 14.18 2182800
2003-01-09 14.31 14.46 14.26 14.43 1433600
2003-01-10 14.34 14.43 14.14 14.21 1431000
2003-01-13 14.21 14.33 14.06 14.21 2721600
2003-01-14 14.15 14.30 14.10 14.20 3022400
2003-01-15 14.38 14.38 14.17 14.30 1628400
2003-01-16 14.45 14.50 14.36 14.45 1908600
2003-01-17 14.32 14.50 14.29 14.31 1774800
2003-01-21 14.15 14.25 14.10 14.17 3885200
2003-01-22 14.05 14.35 13.93 14.22 2612400
2003-01-23 14.23 14.45 14.16 14.40 3025400
2003-01-24 14.48 14.48 14.06 14.09 1657800
2003-01-27 14.09 14.15 13.59 13.64 2462600
2003-01-28 13.77 13.98 13.65 13.89 1624200
2003-01-29 14.12 14.46 13.96 14.35 2830400
2003-01-30 14.50 14.60 14.11 14.15 3621400
2003-01-31 14.10 14.63 14.03 14.61 4071600
2003-02-03 14.61 14.64 14.42 14.50 4213000
2003-02-04 14.50 14.67 14.33 14.63 5687600
2003-02-05 14.73 14.80 14.58 14.60 4814600
2003-02-06 14.50 14.68 14.49 14.56 3680600
2003-02-07 14.69 14.70 14.38 14.44 3451000
2003-02-10 14.53 14.61 14.48 14.56 5023400
2003-02-11 14.56 14.61 14.39 14.52 5325400
2003-02-12 14.56 14.56 14.34 14.40 4909400
2003-02-13 14.31 14.45 14.22 14.33 2380600
2003-02-14 14.40 14.50 14.30 14.46 3076200
2003-02-18 14.45 14.65 14.43 14.63 2721000
2003-02-19 14.56 14.63 14.46 14.49 2394800
2003-02-20 14.52 14.56 14.41 14.41 2408000
2003-02-21 14.44 14.70 14.40 14.62 3871800
2003-02-24 14.55 14.75 14.55 14.74 3315000
2003-02-25 14.74 14.86 14.39 14.48 6070800
2003-02-26 14.50 14.67 14.44 14.60 3761000
2003-02-27 14.73 14.83 14.57 14.69 3991800
2003-02-28 14.78 14.97 14.77 14.95 4509600
2003-03-03 14.98 15.02 14.91 14.99 3286200
2003-03-04 14.99 15.13 14.93 14.98 4512000
2003-03-05 15.02 15.12 14.93 15.06 4460600
2003-03-06 15.06 15.13 14.88 15.08 3361200
2003-03-07 14.99 15.15 14.91 15.08 2847000
2003-03-10 15.05 15.23 15.04 15.05 3341800
2003-03-11 15.11 15.25 15.00 15.08 4195800
2003-03-12 15.00 15.00 14.57 14.66 4334600
2003-03-13 14.79 15.00 14.67 14.99 4263200
2003-03-14 15.05 15.12 14.93 15.04 4595800
2003-03-17 15.13 15.23 15.05 15.23 4113400
2003-03-18 15.23 15.25 14.85 15.23 4806200
2003-03-19 15.23 15.37 15.15 15.35 4747400
2003-03-20 15.35 15.35 14.75 15.12 6470000
2003-03-21 15.30 15.30 14.84 14.84 5585000
2003-03-24 14.77 14.90 14.59 14.66 7093400
2003-03-25 14.70 14.87 14.64 14.66 5650600
2003-03-26 14.70 14.75 14.50 14.60 5598800
2003-03-27 14.58 14.95 14.58 14.88 4159600
2003-03-28 14.83 14.95 14.82 14.88 4047200
2003-03-31 14.80 15.08 14.71 14.98 5676000
2003-04-01 15.13 15.47 15.13 15.47 5828000
2003-04-02 15.47 15.58 15.31 15.42 4178000
2003-04-03 15.49 15.50 15.26 15.31 3786200
2003-04-04 15.40 15.54 15.25 15.51 3989800
2003-04-07 15.65 15.66 15.41 15.43 3665400
2003-04-08 15.30 15.38 15.20 15.23 3806400
2003-04-09 15.29 15.38 15.14 15.14 3902200
2003-04-10 15.15 15.25 15.13 15.24 3577400
2003-04-11 15.11 15.23 15.01 15.08 2207600
2003-04-14 15.01 15.24 15.01 15.21 1915200
2003-04-15 15.15 15.21 15.08 15.18 2663400
2003-04-16 15.24 15.30 15.02 15.06 2585400
2003-04-17 15.03 15.30 15.01 15.26 1661200
2003-04-21 15.26 15.33 15.16 15.30 1979400
2003-04-22 15.31 15.37 15.10 15.29 3236800
2003-04-23 15.32 15.32 15.03 15.15 3499800
2003-04-24 15.20 15.31 15.05 15.12 4257800
2003-04-25 14.80 15.23 14.80 15.11 3845000
2003-04-28 15.10 15.30 15.06 15.08 3064800
2003-04-29 15.08 15.11 14.78 14.97 2948400
2003-04-30 14.95 15.02 14.86 14.93 8092800
2003-05-01 14.98 15.12 14.83 15.04 2718800
2003-05-02 14.90 15.31 14.90 15.31 4632000
2003-05-05 15.41 15.41 15.19 15.21 2112400
2003-05-06 15.32 15.45 15.24 15.36 2589800
2003-05-07 15.32 15.51 15.23 15.42 2707800
2003-05-08 15.29 15.48 15.23 15.46 2814400
2003-05-09 15.49 15.57 15.40 15.54 2290200
2003-05-12 15.48 15.53 15.33 15.33 3285000
2003-05-13 15.33 15.57 15.33 15.50 5171800
2003-05-14 15.53 15.56 15.44 15.46 2192800
2003-05-15 15.53 15.55 15.45 15.50 2371200
2003-05-16 15.53 15.58 15.40 15.49 2721800
2003-05-19 15.45 15.63 15.40 15.50 2089400
2003-05-20 15.55 15.61 15.50 15.53 2714200
2003-05-21 15.47 16.02 15.46 16.02 3599600
2003-05-22 16.00 16.20 15.97 16.16 4277800
2003-05-23 16.25 16.57 16.25 16.45 4675200
2003-05-27 16.35 16.80 16.31 16.77 3242200
2003-05-28 16.77 16.88 16.61 16.62 4628800
2003-05-29 16.63 16.68 16.33 16.42 2589600
2003-05-30 16.51 16.87 16.48 16.87 3533800
2003-06-02 16.93 17.00 16.78 16.83 2389800
2003-06-03 16.83 16.89 16.58 16.88 3141000
2003-06-04 16.90 17.18 16.88 17.14 3103200
2003-06-05 17.08 17.16 16.97 17.15 2727000
2003-06-06 16.94 17.05 16.69 16.70 4212800
2003-06-09 16.58 16.76 16.58 16.70 1861200
2003-06-10 16.79 16.90 16.70 16.84 1739600
2003-06-11 16.90 17.20 16.85 17.09 3758200
2003-06-12 17.13 17.19 16.90 17.02 1919000
2003-06-13 17.00 17.07 16.76 16.94 1758800
2003-06-16 16.95 17.00 16.75 16.96 1873600
2003-06-17 17.00 17.00 16.77 16.83 1328800
2003-06-18 16.83 16.89 16.73 16.88 2229000
2003-06-19 16.93 16.99 16.56 16.77 2459000
2003-06-20 16.89 16.99 16.74 16.74 2237400
2003-06-23 16.70 16.91 16.67 16.84 2358400
2003-06-24 16.82 16.85 16.65 16.68 1786400
2003-06-25 16.74 17.05 16.66 16.82 2881000
2003-06-26 16.83 16.99 16.73 16.84 2342200
2003-06-27 16.79 17.00 16.65 16.73 1618200
2003-06-30 16.80 16.90 16.66 16.78 2033000
2003-07-01 16.78 16.89 16.40 16.84 2095000
2003-07-02 16.84 17.04 16.53 17.00 3864600
2003-07-03 16.91 17.01 16.80 16.80 1390000
2003-07-07 16.90 16.93 16.73 16.85 1919000
2003-07-08 16.80 16.85 16.50 16.73 2747000
2003-07-09 16.73 16.82 16.58 16.78 2339800
2003-07-10 16.78 16.78 16.38 16.45 3420600
2003-07-11 16.46 16.75 16.44 16.69 2660600
2003-07-14 16.72 16.75 16.25 16.30 3244200
2003-07-15 16.35 16.37 15.90 15.93 4567600
2003-07-16 15.85 15.87 15.50 15.57 4839800
2003-07-17 15.33 15.74 15.32 15.73 4727600
2003-07-18 16.00 16.25 15.95 16.25 3970000
2003-07-21 16.33 16.59 16.31 16.42 3287800
2003-07-22 16.49 16.52 16.10 16.23 3215400
2003-07-23 16.28 16.37 16.03 16.16 2044400
2003-07-24 16.36 16.53 16.11 16.16 2340400
2003-07-25 16.28 16.62 16.16 16.62 3116600
2003-07-28 16.53 16.99 16.38 16.44 3099000
2003-07-29 16.54 16.55 16.20 16.24 2483400
2003-07-30 16.30 16.33 15.94 16.21 3538000
2003-07-31 16.43 16.58 16.26 16.35 2659600
2003-08-01 16.28 16.36 15.98 16.36 3176200
2003-08-04 16.23 16.40 16.10 16.29 2191600
2003-08-05 16.15 16.28 16.08 16.08 4898200
2003-08-06 16.08 16.36 16.01 16.28 2153400
2003-08-07 16.30 16.57 16.16 16.57 3023600
2003-08-08 16.73 16.75 16.61 16.75 2605000
2003-08-11 16.47 16.74 16.45 16.71 2972400
2003-08-12 16.65 16.86 16.55 16.86 1746600
2003-08-13 16.88 17.06 16.85 16.90 4077400
2003-08-14 17.00 17.06 16.79 16.92 2781000
2003-08-15 16.99 17.03 16.85 17.03 1165200
2003-08-18 17.10 17.18 16.94 16.95 2641600
2003-08-19 16.95 17.03 16.94 16.97 1728200
2003-08-20 16.95 17.10 16.88 17.10 1514400
2003-08-21 17.13 17.18 16.92 16.96 2128400
2003-08-22 16.96 17.00 16.85 16.88 1404200
2003-08-25 16.88 16.96 16.78 16.81 1556000
2003-08-26 16.81 16.83 16.55 16.66 2035600
2003-08-27 16.67 16.84 16.64 16.77 2610600
2003-08-28 16.80 17.10 16.76 17.03 2234000
2003-08-29 17.03 17.18 16.95 17.17 2217200
2003-09-02 17.17 17.65 17.07 17.65 5506600
2003-09-03 17.63 17.68 17.50 17.60 3248200
2003-09-04 17.53 17.63 17.47 17.50 2642600
2003-09-05 17.40 17.50 17.32 17.38 4353000
2003-09-08 17.35 17.70 17.29 17.70 2558200
2003-09-09 17.70 17.70 17.49 17.58 2605400
2003-09-10 17.58 17.68 17.41 17.50 2819000
2003-09-11 17.60 17.61 17.48 17.50 2239800
2003-09-12 17.42 17.64 17.42 17.63 3735800
2003-09-15 17.53 17.62 17.45 17.45 1807600
2003-09-16 17.49 17.59 17.42 17.53 3224000
2003-09-17 17.50 17.53 17.39 17.47 2375200
2003-09-18 17.41 17.53 17.33 17.53 2848600
2003-09-19 17.41 17.54 17.41 17.50 2970800
2003-09-22 17.50 17.55 17.35 17.55 2586200
2003-09-23 17.54 17.62 17.45 17.54 1664200
2003-09-24 17.73 17.92 17.52 17.56 2846600
2003-09-25 17.58 17.63 17.46 17.49 2046800
2003-09-26 17.49 17.56 17.32 17.56 2454400
2003-09-29 17.50 17.58 17.43 17.52 3346200
2003-09-30 17.53 17.70 17.28 17.62 2612200
2003-10-01 17.74 18.02 17.54 18.02 2900000
2003-10-02 17.96 17.99 17.73 17.98 1902400
2003-10-03 18.10 18.22 18.05 18.08 2141400
2003-10-06 17.98 18.09 17.97 18.09 1797800
2003-10-07 17.99 18.21 17.88 18.17 1673800
2003-10-08 18.13 18.13 17.85 18.00 1726400
2003-10-09 18.19 18.19 18.00 18.05 2253200
2003-10-10 18.05 18.31 18.03 18.25 4569200
2003-10-13 18.27 18.39 18.19 18.38 1586400
2003-10-14 18.30 18.35 18.16 18.34 1758000
2003-10-15 18.40 18.43 18.05 18.15 1825400
2003-10-16 18.23 18.29 18.06 18.19 3156200
2003-10-17 18.24 18.24 17.96 18.07 1713000
2003-10-20 18.05 18.06 17.73 17.78 3522200
2003-10-21 17.90 18.41 17.85 18.19 3561400
2003-10-22 18.19 18.25 17.70 18.06 1943400
2003-10-23 18.06 18.16 17.90 18.15 2250600
2003-10-24 18.14 18.23 18.09 18.22 1902600
2003-10-27 18.35 18.38 18.11 18.15 2122800
2003-10-28 18.15 18.15 17.68 17.84 4389600
2003-10-29 17.87 18.02 17.85 17.93 1821000
2003-10-30 17.85 17.97 17.58 17.67 3126800
2003-10-31 17.70 17.75 17.48 17.63 3734400
2003-11-03 17.35 17.84 17.35 17.75 2665600
2003-11-04 17.76 17.82 17.64 17.75 2353400
2003-11-05 17.75 17.89 17.69 17.81 3177800
2003-11-06 17.83 17.98 17.73 17.96 1523200
2003-11-07 17.96 18.08 17.92 18.04 1972800
2003-11-10 18.00 18.11 17.96 18.03 1365400
2003-11-11 17.99 18.01 17.80 17.85 1759800
2003-11-12 17.91 18.01 17.78 18.01 1295000
2003-11-13 18.02 18.11 17.97 18.05 1949000
2003-11-14 18.05 18.31 17.96 18.22 1896400
2003-11-17 18.22 18.26 18.06 18.18 2203000
2003-11-18 18.19 18.20 18.03 18.10 2349400
2003-11-19 18.08 18.10 17.97 18.01 2648000
2003-11-20 18.02 18.18 17.88 17.97 1751800
2003-11-21 18.08 18.08 17.80 17.91 1776600
2003-11-24 17.98 18.13 17.82 18.11 2746600
2003-11-25 18.16 18.40 18.05 18.30 3275200
2003-11-26 18.30 18.50 18.30 18.34 3316200
2003-11-28 18.31 18.44 18.26 18.34 1342000
2003-12-01 18.36 18.86 18.36 18.83 2516600
2003-12-02 18.74 18.99 18.67 18.94 2685200
2003-12-03 18.93 19.07 18.85 18.85 2912600
2003-12-04 18.86 19.48 18.86 19.39 2886600
2003-12-05 19.44 19.50 19.30 19.44 1911000
2003-12-08 19.40 19.43 19.20 19.38 2647000
2003-12-09 19.41 19.63 19.38 19.56 3199400
2003-12-10 19.59 19.70 19.39 19.44 4056800
2003-12-11 19.40 19.85 19.40 19.82 3163400
2003-12-12 20.00 20.13 19.87 20.07 2784400
2003-12-15 20.07 20.10 19.89 19.94 4300600
2003-12-16 19.94 20.13 19.92 20.12 2576600
2003-12-17 20.10 20.41 20.01 20.40 3504200
2003-12-18 20.26 20.80 20.08 20.73 5448000
2003-12-19 20.73 20.79 20.48 20.58 3582600
2003-12-22 20.70 20.74 20.54 20.73 2525200
2003-12-23 20.73 20.73 20.49 20.67 2025000
2003-12-24 20.69 21.03 20.64 20.93 1093400
2003-12-26 21.00 21.08 20.80 21.01 770600
2003-12-29 21.07 21.40 21.00 21.32 2176400
2003-12-30 21.32 21.49 21.23 21.29 1783800
2003-12-31 21.30 21.40 21.08 21.12 2453400
2004-01-02 21.08 21.28 20.98 21.02 3865600
2004-01-05 21.25 21.85 21.23 21.85 3885600
2004-01-06 21.85 21.85 21.52 21.63 3776200
2004-01-07 21.63 21.63 21.18 21.39 2595200
2004-01-08 21.58 21.59 21.40 21.56 2408600
2004-01-09 21.56 21.70 21.40 21.50 2784600
2004-01-12 21.60 22.11 21.52 22.08 3955800
2004-01-13 22.08 22.42 22.05 22.13 3913400
2004-01-14 22.14 22.28 22.10 22.25 3006000
2004-01-15 22.33 22.36 21.68 21.75 3393800
2004-01-16 21.86 22.13 21.70 22.09 2506200
2004-01-20 22.10 22.44 22.03 22.19 3172600
2004-01-21 22.19 22.50 22.06 22.50 3401400
2004-01-22 22.54 22.57 21.95 22.14 3857000
2004-01-23 22.23 22.55 22.12 22.31 3679400
2004-01-26 22.31 22.48 22.08 22.44 2559400
2004-01-27 22.45 22.50 22.21 22.29 4050200
2004-01-28 22.29 22.38 22.06 22.16 3881800
2004-01-29 22.35 22.35 21.93 22.16 4358200
2004-01-30 22.17 22.17 21.95 22.03 3978600
2004-02-02 22.03 22.24 21.76 21.90 5815200
2004-02-03 21.78 22.01 21.73 21.96 3039600
2004-02-04 22.03 22.03 21.55 21.68 3676000
2004-02-05 21.60 21.77 21.45 21.60 4335400
2004-02-06 21.60 21.84 21.53 21.78 2140800
2004-02-09 21.93 22.21 21.83 22.06 3447000
2004-02-10 22.24 22.52 22.20 22.50 2915000
2004-02-11 22.50 22.55 22.16 22.55 3948400
2004-02-12 22.35 22.52 22.23 22.33 3366000
2004-02-13 22.35 22.48 22.18 22.35 3732000
2004-02-17 22.48 22.50 22.21 22.29 3879800
2004-02-18 22.16 22.25 22.02 22.05 3198800
2004-02-19 22.15 22.29 22.03 22.08 2588400
2004-02-20 22.20 22.32 21.95 22.18 3010200
2004-02-23 22.17 22.25 21.99 22.06 2087600
2004-02-24 22.00 22.25 22.00 22.12 2789200
2004-02-25 22.18 22.41 22.08 22.23 4184000
2004-02-26 22.23 22.30 22.15 22.17 3634400
2004-02-27 22.24 22.32 22.05 22.20 3593800
2004-03-01 22.35 23.24 22.34 23.22 5022600
2004-03-02 23.10 23.61 22.68 22.70 4713400
2004-03-03 22.70 22.76 22.51 22.64 2947600
2004-03-04 22.58 22.63 22.50 22.50 2811000
2004-03-05 22.51 23.10 22.51 23.06 3993800
2004-03-08 23.03 23.38 23.00 23.21 3003600
2004-03-09 23.00 23.10 22.80 22.91 3114400
2004-03-10 22.50 23.15 22.49 22.53 4042800
2004-03-11 22.38 22.55 22.14 22.26 3646400
2004-03-12 22.15 22.60 22.13 22.58 1857800
2004-03-15 22.60 22.75 22.48 22.48 2965000
2004-03-16 22.63 22.83 22.15 22.80 4769600
2004-03-17 22.91 23.17 22.85 23.08 3179600
2004-03-18 23.10 23.37 23.03 23.29 2131200
2004-03-19 23.29 23.36 23.07 23.15 2883200
2004-03-22 23.15 23.15 22.79 22.82 3553000
2004-03-23 22.83 22.85 22.35 22.37 3902400
2004-03-24 22.18 22.30 21.76 21.77 4050400
2004-03-25 21.83 21.88 21.62 21.76 4490400
2004-03-26 21.85 21.98 21.65 21.75 5352400
2004-03-29 22.30 22.30 21.88 22.20 2753600
2004-03-30 22.22 22.85 22.22 22.72 3092400
2004-03-31 22.88 23.09 22.61 23.03 2939800
2004-04-01 23.18 23.20 22.76 22.90 3159600
2004-04-02 22.98 23.04 22.78 22.98 2304000
2004-04-05 22.98 23.20 22.91 23.20 3269800
2004-04-06 23.25 23.33 22.96 23.14 2237400
2004-04-07 23.06 23.28 22.85 23.08 2142000
2004-04-08 23.25 23.46 23.20 23.33 2040200
2004-04-12 23.33 23.82 23.32 23.76 2765400
2004-04-13 23.80 23.82 23.22 23.27 3168400
2004-04-14 23.28 23.76 23.00 23.72 3602000
2004-04-15 23.73 24.25 23.72 24.07 2662200
2004-04-16 24.07 24.39 23.97 24.31 2872400
2004-04-19 24.63 24.77 24.24 24.50 3830800
2004-04-20 24.48 24.48 23.88 23.88 2899200
2004-04-21 23.88 23.96 23.55 23.85 3733000
2004-04-22 23.85 24.30 23.79 24.25 2361200
2004-04-23 24.26 24.40 23.73 24.03 2629800
2004-04-26 24.10 24.38 23.95 24.35 3434800
2004-04-27 24.47 24.59 24.29 24.45 4317000
2004-04-28 24.43 24.50 23.98 24.00 2773200
2004-04-29 24.13 24.15 23.34 23.53 2795400
2004-04-30 23.55 23.76 23.40 23.60 3175000
2004-05-03 23.60 24.43 23.54 24.38 3456400
2004-05-04 24.40 24.61 24.23 24.41 3152600
2004-05-05 24.35 24.35 23.86 24.24 4935600
2004-05-06 24.30 24.36 24.00 24.21 3273400
2004-05-07 24.21 24.21 23.59 23.65 2626600
2004-05-10 23.20 23.21 22.56 22.57 3790800
2004-05-11 22.68 22.83 22.55 22.80 4236200
2004-05-12 22.78 22.87 22.40 22.78 3058000
2004-05-13 22.79 23.00 22.50 22.50 3866000
2004-05-14 22.74 23.22 22.71 23.14 3954400
2004-05-17 23.14 23.36 22.98 23.12 3255600
2004-05-18 23.18 23.18 22.90 22.97 3845000
2004-05-19 23.01 23.18 22.75 22.76 3639000
2004-05-20 22.76 22.91 22.67 22.67 4349000
2004-05-21 22.81 22.87 22.26 22.38 4634000
2004-05-24 22.40 22.83 22.17 22.73 5030800
2004-05-25 22.75 23.17 22.75 23.15 2842200
2004-05-26 22.99 23.23 22.78 22.84 4117800
2004-05-27 22.84 22.86 22.01 22.04 8946800
2004-05-28 22.04 22.23 21.91 22.10 5277600
2004-06-01 22.38 22.64 22.10 22.42 4908200
2004-06-02 22.46 22.48 22.19 22.19 3591200
2004-06-03 22.20 22.43 22.06 22.17 6540400
2004-06-04 22.21 22.24 21.77 22.11 3298200
2004-06-07 22.28 22.55 22.12 22.53 3033000
2004-06-08 22.60 22.73 22.40 22.55 3721000
2004-06-09 22.43 22.56 22.21 22.43 3955400
2004-06-10 22.50 22.86 22.49 22.86 2825000
2004-06-14 22.76 22.79 22.50 22.53 2314000
2004-06-15 22.80 22.98 22.75 22.92 3006200
2004-06-16 23.05 23.47 22.98 23.47 3248400
2004-06-17 23.60 23.87 23.44 23.74 2938800
2004-06-18 23.74 24.23 23.71 24.12 4796400
2004-06-21 24.37 24.38 24.05 24.09 2633800
2004-06-22 24.00 24.13 23.74 24.13 2914200
2004-06-23 24.33 24.84 24.25 24.84 3166600
2004-06-24 24.78 24.86 24.45 24.49 3079000
2004-06-25 24.44 24.67 24.26 24.28 2978600
2004-06-28 24.35 24.42 23.65 23.71 3854800
2004-06-29 23.65 24.07 23.60 23.95 3050200
2004-06-30 23.94 24.25 23.87 24.21 2613200
2004-07-01 24.38 24.39 24.07 24.23 2981400
2004-07-02 24.33 24.37 24.09 24.15 1603200
2004-07-06 24.37 24.63 24.28 24.43 3924600
2004-07-07 24.43 24.43 24.10 24.22 3430600
2004-07-08 24.41 24.50 24.10 24.32 2548000
2004-07-09 24.63 24.63 24.39 24.48 2393400
2004-07-12 24.19 24.32 24.03 24.19 2349400
2004-07-13 24.36 24.36 24.09 24.31 1914200
2004-07-14 24.26 24.66 24.26 24.66 2229400
2004-07-15 24.73 24.73 24.45 24.57 2677000
2004-07-16 24.75 25.24 24.68 25.24 3605000
2004-07-19 24.58 25.14 24.54 25.00 3431600
2004-07-20 24.94 25.00 24.70 24.89 2163200
2004-07-21 24.89 25.10 24.45 24.48 2881200
2004-07-22 24.48 24.60 24.27 24.44 2851200
2004-07-23 24.44 24.54 24.21 24.53 2592400
2004-07-26 24.20 24.48 24.03 24.18 3397800
2004-07-27 24.13 24.44 23.95 24.33 1816400
2004-07-28 24.30 24.60 24.26 24.39 2978400
2004-07-29 24.75 24.75 24.47 24.61 2324400
2004-07-30 24.74 24.86 24.54 24.64 4434800
2004-08-02 24.68 24.77 24.39 24.70 4121800
2004-08-03 24.78 25.01 24.72 24.99 5387400
2004-08-04 25.00 25.00 24.81 24.88 7734600
2004-08-05 24.95 25.02 24.51 24.51 5437000
2004-08-06 24.50 24.51 23.88 23.98 3760400
2004-08-09 24.10 24.80 24.04 24.66 3775200
2004-08-10 24.65 24.94 24.55 24.82 4612200
2004-08-11 24.86 25.00 24.66 24.95 5820400
2004-08-12 24.95 25.13 24.83 24.83 5579600
2004-08-13 24.93 25.18 24.91 25.06 3634400
2004-08-16 25.06 25.18 24.93 25.16 3400800
2004-08-17 25.16 25.16 24.68 24.72 5517200
2004-08-18 24.80 25.10 24.80 25.06 4880000
2004-08-19 25.11 25.12 24.93 25.00 5068200
2004-08-20 25.05 25.48 25.03 25.30 4305800
2004-08-23 25.40 25.44 24.85 24.98 3678600
2004-08-24 24.98 24.98 24.43 24.68 5550800
2004-08-25 25.00 25.08 24.85 24.92 3675400
2004-08-26 24.91 25.20 24.70 25.17 2228600
2004-08-27 25.25 25.52 25.22 25.45 2662000
2004-08-30 25.56 25.75 25.29 25.46 3058200
2004-08-31 25.53 25.90 25.51 25.83 3034400
2004-09-01 26.00 26.47 25.87 26.42 4171800
2004-09-02 26.51 26.72 26.49 26.70 4478600
2004-09-03 26.63 26.76 26.54 26.67 3575200
2004-09-07 26.38 26.50 26.29 26.48 5999400
2004-09-08 26.30 26.31 26.08 26.15 4877600
2004-09-09 26.25 26.58 26.19 26.50 3434400
2004-09-10 26.68 26.68 26.17 26.30 3628400
2004-09-13 26.56 26.75 26.50 26.74 2725600
2004-09-14 26.80 26.95 26.68 26.81 3032000
2004-09-15 26.70 26.85 26.61 26.79 3259800
2004-09-16 26.79 27.00 26.68 26.96 2386000
2004-09-17 27.17 27.46 27.14 27.35 3157800
2004-09-20 27.40 27.69 27.40 27.53 3197800
2004-09-21 27.58 28.23 27.48 28.18 4606600
2004-09-22 28.13 28.13 27.76 27.79 3770800
2004-09-23 27.75 27.76 27.26 27.26 5077200
2004-09-24 27.38 27.61 27.30 27.48 3310800
2004-09-27 27.53 27.68 27.27 27.42 2537000
2004-09-28 27.53 27.95 27.53 27.93 3564200
2004-09-29 27.93 27.93 27.47 27.73 3174800
2004-09-30 27.85 28.00 27.79 27.97 3520400
2004-10-01 27.99 28.25 27.80 28.25 2845800
2004-10-04 28.25 28.35 28.03 28.19 2719400
2004-10-05 28.41 28.76 28.39 28.57 2584800
2004-10-06 28.65 29.27 28.65 29.25 3476000
2004-10-07 29.50 29.71 28.95 28.95 3763800
2004-10-08 29.05 29.25 28.83 29.10 2693600
2004-10-11 29.39 29.43 28.73 28.79 2126000
2004-10-12 28.83 29.17 28.41 28.48 3927400
2004-10-13 28.26 28.27 27.09 27.46 6560800
2004-10-14 27.73 28.08 27.63 27.85 3870200
2004-10-15 28.24 28.25 27.99 28.15 3069000
2004-10-18 28.20 28.25 27.87 27.96 3792800
2004-10-19 27.76 28.09 27.70 27.98 3499000
2004-10-20 28.23 28.70 28.18 28.59 3438400
2004-10-21 29.03 29.09 28.58 28.94 3681400
2004-10-22 28.95 29.11 28.82 28.89 4715400
2004-10-25 29.00 29.35 28.91 29.23 3592600
2004-10-26 29.23 29.23 28.74 28.89 5235600
2004-10-27 28.98 28.98 27.84 28.25 7335600
2004-10-28 28.03 28.20 27.45 27.46 5887800
2004-10-29 27.58 27.97 27.49 27.92 4548800
2004-11-01 28.13 28.27 27.53 27.78 4260200
2004-11-02 27.98 28.04 27.46 27.47 3185000
2004-11-03 27.98 28.29 27.69 28.23 3579000
2004-11-04 28.45 28.78 28.30 28.78 3417800
2004-11-05 28.78 29.06 28.66 29.00 3894600
2004-11-08 29.00 29.01 28.55 28.68 3798600
2004-11-09 28.68 28.80 28.36 28.44 3934000
2004-11-10 28.70 28.82 28.31 28.49 4166000
2004-11-11 28.50 28.57 28.24 28.26 3469400
2004-11-12 28.31 28.96 28.27 28.96 3853600
2004-11-15 28.95 29.12 28.10 28.27 3926400
2004-11-16 28.49 28.60 28.43 28.46 3373600
2004-11-17 28.46 28.82 28.45 28.66 3656800
2004-11-18 28.78 28.79 28.56 28.65 2351000
2004-11-19 28.78 29.24 28.73 29.22 3530400
2004-11-22 29.25 29.79 29.23 29.73 3961000
2004-11-23 29.90 30.18 29.76 29.94 4149800
2004-11-24 29.95 30.15 29.62 29.94 4522000
2004-11-26 29.98 30.38 29.89 30.16 1559800
2004-11-29 30.20 30.25 29.65 30.02 2395800
2004-11-30 29.93 30.14 29.90 30.11 3319400
2004-12-01 30.05 30.06 29.28 29.42 4522200
2004-12-02 29.40 29.40 28.10 28.26 6262200
2004-12-03 28.25 28.44 28.00 28.38 5072400
2004-12-06 28.55 28.60 28.09 28.26 3257000
2004-12-07 28.26 28.26 27.53 27.63 4318600
2004-12-08 27.49 27.50 26.97 27.38 5808600
2004-12-09 27.65 27.72 27.28 27.69 4059400
2004-12-10 27.98 28.02 27.49 27.65 4881600
2004-12-13 27.89 28.32 27.89 28.30 4285200
2004-12-14 28.38 28.43 28.11 28.26 3357800
2004-12-15 28.33 28.80 28.21 28.75 4701000
2004-12-16 28.63 28.74 28.36 28.58 5053200
2004-12-17 28.50 28.82 28.45 28.45 6449400
2004-12-20 28.60 29.40 28.55 29.34 6023600
2004-12-21 29.40 29.60 29.15 29.36 3264000
2004-12-22 29.40 29.49 28.69 29.02 3252400
2004-12-23 29.15 29.30 29.01 29.11 2271600
2004-12-27 29.11 29.19 28.77 28.77 2464200
2004-12-28 28.88 29.14 28.87 29.07 2302200
2004-12-29 29.40 29.41 29.18 29.23 3917400
2004-12-30 29.23 29.24 29.02 29.19 1622800
2004-12-31 29.30 29.30 29.13 29.18 1293400
2005-01-03 29.18 29.18 28.21 28.28 3599200
2005-01-04 28.28 28.37 27.94 27.96 4435200
2005-01-05 27.09 28.14 27.09 27.81 5131000
2005-01-06 27.81 28.57 27.76 28.34 3646600
2005-01-07 28.34 28.34 27.80 27.88 7307600
2005-01-10 28.01 28.16 27.73 27.88 5347000
2005-01-11 27.68 27.98 27.52 27.86 3345000
2005-01-12 27.92 28.38 27.67 28.34 3354400
2005-01-13 28.38 28.76 28.18 28.49 3185000
2005-01-14 28.75 29.13 28.47 29.07 3922400
2005-01-18 29.15 29.39 29.05 29.18 5078800
2005-01-19 29.18 29.31 29.00 29.15 2972000
2005-01-20 29.15 29.15 28.61 28.75 3914000
2005-01-21 28.90 29.24 28.80 28.82 3255200
2005-01-24 28.95 29.24 28.85 28.90 3855000
2005-01-25 28.78 28.88 28.37 28.48 5693600
2005-01-26 28.63 28.91 28.52 28.85 6065800
2005-01-27 28.78 29.13 28.74 28.88 4590200
2005-01-28 28.89 28.89 28.56 28.76 2725000
2005-01-31 28.76 29.43 28.67 29.19 5561200
2005-02-01 29.34 29.73 29.21 29.70 6768600
2005-02-02 29.68 30.15 29.68 30.12 4326200
2005-02-03 29.83 30.44 29.80 30.28 4324200
2005-02-04 30.41 30.50 29.83 29.97 5198400
2005-02-07 30.04 30.10 29.64 30.03 3502000
2005-02-08 30.03 30.37 29.81 30.29 2541800
2005-02-09 30.35 30.88 30.11 30.65 5206600
2005-02-10 30.90 31.73 30.83 31.69 5139800
2005-02-11 31.88 32.76 31.64 32.57 7490400
2005-02-14 32.75 33.12 32.49 32.53 6624400
2005-02-15 32.63 32.75 32.20 32.50 3411600
2005-02-16 32.56 33.38 32.56 33.30 5125400
2005-02-17 33.50 33.61 32.90 32.96 4564200
2005-02-18 33.01 34.57 33.01 33.94 5571200
2005-02-22 34.35 35.10 34.03 34.03 6173000
2005-02-23 34.03 34.38 33.90 34.28 6647600
2005-02-24 34.63 34.98 34.26 34.97 4672800
2005-02-25 35.00 35.91 34.95 35.68 5758800
2005-02-28 35.80 36.07 34.10 35.14 7951600
2005-03-01 35.14 35.22 34.37 34.66 6084600
2005-03-02 34.98 35.61 34.68 35.47 5272600
2005-03-03 36.05 37.41 35.88 36.51 7258800
2005-03-04 36.63 37.17 36.17 36.83 5018200
2005-03-07 36.48 36.62 36.01 36.44 3766800
2005-03-08 37.25 37.45 36.55 36.66 4709200
2005-03-09 37.15 37.35 35.44 35.50 7288800
2005-03-10 35.51 35.51 34.51 35.26 6540400
2005-03-11 35.26 36.18 35.05 35.65 5162200
2005-03-14 36.08 36.30 35.14 36.20 5584600
2005-03-15 36.00 36.45 35.33 35.34 4565000
2005-03-16 35.35 36.10 34.91 35.50 4184600
2005-03-17 35.76 36.45 35.73 36.38 4892400
2005-03-18 36.38 37.05 36.30 37.01 6674800
2005-03-21 36.94 37.00 36.00 36.31 5543200
2005-03-22 36.30 36.59 35.56 35.59 5078000
2005-03-23 35.59 35.59 34.14 34.44 9016000
2005-03-24 34.98 35.30 34.37 34.90 5075800
2005-03-28 35.30 35.30 33.93 34.62 3966000
2005-03-29 35.06 35.42 34.15 34.21 3909000
2005-03-30 34.33 34.75 33.50 34.75 5289800
2005-03-31 35.30 35.80 35.11 35.59 5788600
2005-04-01 36.88 36.93 36.25 36.82 5573800
2005-04-04 37.01 37.38 36.55 36.82 7342800
2005-04-05 36.72 37.22 36.31 36.55 5040600
2005-04-06 36.67 37.48 36.35 37.08 4914400
2005-04-07 37.30 37.45 36.05 36.51 6331000
2005-04-08 36.51 36.92 36.09 36.11 4866000
2005-04-11 36.11 36.63 35.75 36.39 6637400
2005-04-12 36.39 36.54 35.50 35.84 4325600
2005-04-13 35.84 36.20 34.20 34.29 8752800
2005-04-14 34.61 34.95 34.03 34.27 7261800
2005-04-15 34.39 34.41 32.56 32.75 8384800
2005-04-18 32.50 33.98 32.19 33.93 7181600
2005-04-19 34.11 34.94 34.08 34.88 7112400
2005-04-20 34.85 35.73 34.38 34.38 7657200
2005-04-21 34.72 35.61 34.45 35.61 5415200
2005-04-22 35.64 36.27 35.20 35.74 4210600
2005-04-25 36.63 37.12 36.28 36.70 5533200
2005-04-26 36.78 37.05 35.96 35.96 5213000
2005-04-27 35.48 35.62 34.64 34.77 6818800
2005-04-28 34.52 34.53 33.56 33.65 9722600
2005-04-29 34.80 34.89 33.91 34.50 8514000
2005-05-02 34.51 35.05 34.22 35.00 4191200
2005-05-03 35.05 35.13 34.15 34.17 6008600
2005-05-04 34.43 34.57 33.76 34.45 5272600
2005-05-05 34.75 35.20 34.55 35.01 3272000
2005-05-06 35.50 35.73 35.16 35.23 4150600
2005-05-09 35.56 35.58 35.22 35.35 5097800
2005-05-10 35.01 35.40 34.40 34.49 4258200
2005-05-11 34.49 35.30 34.49 35.23 6761200
2005-05-12 35.23 35.24 33.79 33.85 6259400
2005-05-13 33.95 34.14 32.75 33.13 6058400
2005-05-16 33.03 33.03 32.03 32.95 7889800
2005-05-17 32.70 33.65 32.68 33.53 3641000
2005-05-18 33.79 34.20 33.28 33.50 4620800
2005-05-19 33.63 34.06 33.44 34.06 4707200
2005-05-20 33.98 34.37 33.70 34.02 4342800
2005-05-23 33.90 34.84 33.90 34.83 4661200
2005-05-24 34.95 35.13 34.60 35.07 4845200
2005-05-25 35.10 35.87 34.88 35.75 5283800
2005-05-26 36.32 36.61 36.05 36.35 4659600
2005-05-27 36.45 36.93 36.36 36.76 3222800
2005-05-31 36.70 36.79 36.28 36.56 4274400
2005-06-01 36.91 37.68 36.82 37.41 5109400
2005-06-02 37.35 37.65 37.13 37.36 4595200
2005-06-03 37.39 37.82 37.34 37.71 3571400
2005-06-06 38.00 38.08 37.49 37.69 3923800
2005-06-07 37.50 37.84 36.98 37.05 4840400
2005-06-08 36.89 37.62 36.40 36.85 5567200
2005-06-09 36.95 37.86 36.93 37.76 5738800
2005-06-10 37.88 38.05 37.53 38.01 3518600
2005-06-13 37.85 38.06 37.60 37.91 3954000
2005-06-14 38.00 38.38 37.78 38.37 3848600
2005-06-15 38.33 39.17 37.95 39.17 5775800
2005-06-16 39.24 39.56 39.03 39.56 2721800
2005-06-17 40.15 40.33 39.73 40.07 5488200
2005-06-20 40.26 40.44 39.83 40.34 4771600
2005-06-21 40.34 40.34 39.26 39.26 3926800
2005-06-22 39.75 39.97 38.91 39.43 5295800
2005-06-23 39.68 40.50 39.30 39.56 3776600
2005-06-24 39.75 39.96 39.25 39.48 3588200
2005-06-27 39.53 40.32 39.48 40.17 3794200
2005-06-28 40.10 40.10 39.08 39.49 4514200
2005-06-29 39.27 39.48 38.68 38.84 5626800
2005-06-30 39.13 39.15 38.40 38.47 6652400
2005-07-01 38.75 39.88 38.74 39.83 3667400
2005-07-05 40.45 41.01 40.14 40.99 3982600
2005-07-06 41.08 41.24 39.85 40.03 4472800
2005-07-07 40.00 40.90 39.25 40.90 5080800
2005-07-08 40.90 41.11 40.18 40.50 4586000
2005-07-11 39.50 40.72 39.50 40.62 3436800
2005-07-12 40.86 41.31 40.54 41.16 3054200
2005-07-13 41.07 41.38 40.60 40.81 2925800
2005-07-14 40.50 40.96 39.39 39.71 5568000
2005-07-15 39.97 40.15 39.32 39.40 5322000
2005-07-18 39.25 39.70 38.90 39.50 5769800
2005-07-19 39.50 40.21 39.36 40.21 4766800
2005-07-20 40.21 40.38 39.55 40.31 3454200
2005-07-21 40.31 40.50 39.51 40.19 3561600
2005-07-22 40.00 41.45 40.00 41.45 5903400
2005-07-25 41.45 41.93 41.21 41.34 4650600
2005-07-26 41.39 41.50 41.01 41.22 3668200
2005-07-27 41.47 41.66 41.14 41.66 4600600
2005-07-28 41.78 41.96 41.04 41.52 4565200
2005-07-29 41.81 41.82 41.09 41.14 3430400
2005-08-01 41.46 41.72 41.33 41.42 2910200
2005-08-02 41.43 41.86 41.33 41.72 4039800
2005-08-03 41.72 41.78 41.30 41.65 4356200
2005-08-04 41.40 41.88 41.26 41.42 3805800
2005-08-05 41.55 41.55 40.49 40.69 4083600
2005-08-08 41.38 41.53 41.05 41.16 4378400
2005-08-09 41.24 41.38 40.56 40.79 4145200
2005-08-10 40.92 41.28 40.81 41.07 4912400
2005-08-11 41.50 41.83 41.13 41.83 5267400
2005-08-12 42.13 42.13 41.39 41.84 4308600
2005-08-15 41.65 41.80 41.17 41.29 2552000
2005-08-16 41.20 41.28 40.36 40.36 3492600
2005-08-17 40.40 40.67 39.27 39.36 6770600
2005-08-18 39.20 39.58 38.78 39.44 4893600
2005-08-19 39.84 39.88 39.50 39.62 4272000
2005-08-22 40.15 40.20 39.40 39.78 3947200
2005-08-23 39.88 40.03 39.31 39.80 3158200
2005-08-24 39.90 40.17 39.56 39.77 4096000
2005-08-25 39.83 40.03 39.59 39.97 2723200
2005-08-26 39.80 40.03 39.09 39.09 4143400
2005-08-29 40.13 40.26 39.53 39.92 5609400
2005-08-30 40.33 40.73 40.20 40.42 5841000
2005-08-31 40.65 41.61 40.56 41.52 6671000
2005-09-01 41.87 42.47 41.51 42.40 6083600
2005-09-02 42.40 42.67 41.68 42.19 6032200
2005-09-06 42.19 42.50 41.60 42.06 5223800
2005-09-07 42.01 42.50 41.64 41.95 3975600
2005-09-08 42.50 42.50 41.98 42.39 4488600
2005-09-09 42.76 43.48 42.76 43.47 5260600
2005-09-12 43.26 43.26 42.25 42.55 4341200
2005-09-13 42.05 42.74 42.02 42.07 3812600
2005-09-14 42.28 42.95 42.16 42.94 4921800
2005-09-15 43.05 43.26 42.42 43.05 5404200
2005-09-16 43.13 43.32 42.85 43.28 5743600
2005-09-19 43.90 44.62 43.85 44.40 4268200
2005-09-20 44.31 44.50 43.36 43.52 4913800
2005-09-21 44.09 44.48 43.60 44.19 4978600
2005-09-22 44.39 44.90 42.69 43.73 5404400
2005-09-23 43.71 43.72 42.75 42.97 4453000
2005-09-26 42.62 43.72 42.62 43.68 5055800
2005-09-27 43.57 43.70 43.22 43.55 3676200
2005-09-28 43.60 43.85 43.22 43.50 5547800
2005-09-29 43.53 43.83 43.24 43.44 5956200
2005-09-30 43.49 43.64 42.67 42.72 6134000
2005-10-03 43.11 43.43 42.43 42.70 6021000
2005-10-04 42.63 42.63 40.63 40.71 9315800
2005-10-05 41.10 41.31 39.52 39.64 9271200
2005-10-06 38.85 39.13 37.66 38.32 11280400
2005-10-07 38.95 39.05 38.54 38.80 6071600
2005-10-10 39.25 39.26 38.00 38.49 8675000
2005-10-11 38.64 39.63 38.57 39.44 11149600
2005-10-12 39.61 39.65 38.37 38.48 8160600
2005-10-13 38.10 38.11 36.44 37.49 10188400
2005-10-14 36.60 37.07 35.26 36.37 27081400
2005-10-17 36.80 37.81 36.80 37.62 12110600
2005-10-18 37.62 37.75 35.60 35.70 11341000
2005-10-19 36.00 36.83 35.19 36.78 11087800
2005-10-20 36.45 36.74 34.40 34.97 11851600
2005-10-21 34.98 36.13 34.65 35.57 8736200
2005-10-24 35.57 36.85 35.35 36.81 6588600
2005-10-25 36.88 38.12 36.67 38.07 7953200
2005-10-26 38.00 39.20 37.50 37.80 8086200
2005-10-27 37.98 38.47 37.30 37.32 7227400
2005-10-28 37.32 38.74 36.92 38.45 7772800
2005-10-31 38.84 39.75 38.67 39.44 9672600
2005-11-01 39.44 39.88 39.34 39.77 6429600
2005-11-02 39.97 39.97 39.35 39.75 6804800
2005-11-03 39.88 40.60 39.88 40.41 7902200
2005-11-04 40.41 40.41 38.93 39.40 8174800
2005-11-07 39.40 39.40 38.23 38.46 8276200
2005-11-08 38.40 38.80 38.23 38.46 5784000
2005-11-09 38.55 38.99 37.34 38.07 9433800
2005-11-10 37.38 37.50 35.80 36.54 11938200
2005-11-11 36.67 37.11 36.39 37.01 6255200
2005-11-14 37.43 37.65 37.03 37.21 4745000
2005-11-15 37.01 38.64 37.01 37.57 6716400
2005-11-16 37.78 38.35 37.30 38.23 6577800
2005-11-17 38.37 38.45 37.56 37.87 9130800
2005-11-18 37.88 38.00 37.16 37.53 7897800
2005-11-21 37.60 38.32 37.55 38.23 9318000
2005-11-22 38.68 39.60 38.52 39.46 6785000
2005-11-23 39.46 40.15 39.13 39.55 6315400
2005-11-25 39.81 39.99 39.60 39.98 1524400
2005-11-28 39.88 39.88 38.70 39.04 10569400
2005-11-29 39.38 39.74 39.21 39.50 9905200
2005-11-30 39.50 39.94 39.38 39.65 7502400
2005-12-01 40.00 41.37 39.75 41.26 8879000
2005-12-02 41.73 41.73 40.52 40.98 5880600
2005-12-05 41.20 42.05 41.13 41.67 6113600
2005-12-06 41.67 42.31 41.23 42.07 5986400
2005-12-07 42.23 42.58 41.24 41.30 7510200
2005-12-08 41.29 41.89 41.10 41.73 5921000
2005-12-09 41.38 41.43 40.66 40.92 5878200
2005-12-12 41.41 41.71 40.78 41.32 5531400
2005-12-13 41.50 42.35 41.47 41.78 6988400
2005-12-14 41.60 42.38 41.60 42.32 6213600
2005-12-15 42.33 42.40 41.57 41.81 4557200
2005-12-16 41.86 41.96 40.43 40.43 8031600
2005-12-19 40.43 41.10 40.38 40.80 6960600
2005-12-20 40.80 41.57 40.80 41.57 4887400
2005-12-21 41.88 42.24 41.34 41.63 4926000
2005-12-22 41.85 42.18 41.25 41.54 4621200
2005-12-23 41.47 41.55 40.33 41.23 4730200
2005-12-27 41.15 41.16 39.59 39.82 5419200
2005-12-28 40.12 40.59 39.81 40.29 4912400
2005-12-29 40.16 40.86 39.81 39.88 4358400
2005-12-30 39.65 40.49 39.49 39.94 4086800
2006-01-03 41.25 43.00 40.95 42.99 10265200
2006-01-04 42.60 42.77 42.23 42.48 6736800
2006-01-05 42.26 42.37 41.46 42.00 5518400
2006-01-06 42.63 44.37 42.60 43.91 8981400
2006-01-09 44.41 44.72 44.00 44.69 8045200
2006-01-10 44.50 45.96 44.47 45.45 7740400
2006-01-11 45.30 45.60 44.37 45.24 8307200
2006-01-12 45.34 45.63 43.80 43.91 7689600
2006-01-13 43.91 45.05 43.50 44.92 5692400
2006-01-17 45.80 46.23 45.35 46.10 5555000
2006-01-18 46.10 46.10 44.61 44.97 5325200
2006-01-19 44.99 45.80 44.70 45.65 6011000
2006-01-20 45.99 46.60 45.15 45.50 8374200
2006-01-23 45.51 46.13 45.10 45.65 6408600
2006-01-24 45.25 45.97 45.00 45.30 6374600
2006-01-25 45.60 45.71 43.89 44.67 7622400
2006-01-26 45.00 45.10 43.90 44.82 7601400
2006-01-27 45.05 46.13 45.05 45.61 4763400
2006-01-30 46.00 47.47 45.98 47.24 15094200
2006-01-31 47.24 49.00 47.15 48.86 9860600
2006-02-01 48.86 48.86 46.79 46.98 8788600
2006-02-02 46.35 46.82 45.42 46.05 8068800
2006-02-03 45.90 46.33 45.26 45.73 5899800
2006-02-06 46.28 47.47 46.21 47.00 6173800
2006-02-07 46.50 46.51 44.55 45.05 6826200
2006-02-08 44.85 45.07 43.75 44.78 7548800
2006-02-09 44.91 45.63 43.68 43.89 7633000
2006-02-10 44.25 44.83 43.10 43.50 7795400
2006-02-13 44.25 44.44 43.21 43.76 7066600
2006-02-14 43.06 44.28 43.03 43.65 6796400
2006-02-15 43.78 44.05 42.69 43.02 10061800
2006-02-16 43.24 44.42 43.24 44.34 9366200
2006-02-17 45.00 45.18 44.59 45.02 7375800
2006-02-21 46.00 46.53 45.59 45.92 6132000
2006-02-22 45.70 45.75 44.97 45.19 6300400
2006-02-23 44.75 45.87 44.42 45.00 7054600
2006-02-24 46.04 46.79 45.81 46.19 7636800
2006-02-27 46.19 46.19 45.40 45.41 6416400
2006-02-28 45.41 46.13 45.11 45.77 7865000
2006-03-01 45.92 46.48 45.70 46.32 6186000
2006-03-02 46.40 47.28 46.25 47.14 6394600
2006-03-03 47.41 47.98 46.75 47.50 5687200
2006-03-06 46.95 47.20 45.70 45.80 7329400
2006-03-07 45.39 46.01 45.15 45.52 7451400
2006-03-08 45.00 45.96 44.01 45.09 8041800
2006-03-09 45.25 45.78 44.62 44.99 4880000
2006-03-10 45.33 45.35 44.63 45.06 6531400
2006-03-13 45.50 46.31 45.43 46.13 4338600
2006-03-14 46.13 47.11 45.68 46.86 6808000
2006-03-15 46.86 47.52 46.77 47.28 6528800
2006-03-16 47.28 47.70 46.86 47.55 6337600
2006-03-17 48.03 48.04 47.28 47.54 5741800
2006-03-20 47.35 47.65 46.03 46.21 6011600
2006-03-21 46.21 46.90 45.77 46.01 5370400
2006-03-22 45.90 47.13 45.70 46.25 5963200
2006-03-23 46.55 47.77 46.55 47.06 6434600
2006-03-24 46.96 47.62 46.66 46.90 6101800
2006-03-27 46.65 47.38 46.50 47.04 4727600
2006-03-28 47.46 47.97 47.02 47.30 4981800
2006-03-29 47.30 47.89 47.10 47.81 4566200
2006-03-30 47.25 48.06 47.11 47.13 7168200
2006-03-31 46.46 46.89 46.07 46.33 6424400
2006-04-03 47.00 47.75 46.71 47.12 5929800
2006-04-04 46.80 47.91 46.65 47.81 5928800
2006-04-05 47.71 48.79 47.40 48.75 7567800
2006-04-06 48.95 49.23 48.03 48.51 4995800
2006-04-07 48.45 48.74 47.32 47.57 6031600
2006-04-10 48.50 48.93 48.19 48.25 5272000
2006-04-11 49.00 49.19 47.85 48.02 6880800
2006-04-12 48.33 48.67 47.94 48.17 4698600
2006-04-13 48.18 48.62 47.87 48.16 4782200
2006-04-17 49.51 50.71 49.11 50.63 9840200
2006-04-18 50.90 51.49 50.63 51.33 7514200
2006-04-19 51.24 51.89 50.77 51.24 7069800
2006-04-20 50.55 51.31 50.16 51.13 7345800
2006-04-21 51.57 53.60 51.16 53.51 8641600
2006-04-24 53.15 53.19 52.03 52.78 10895000
2006-04-25 53.55 54.05 51.60 52.26 8917800
2006-04-26 52.48 53.15 49.84 50.09 10415800
2006-04-27 49.75 51.23 48.50 50.68 9978000
2006-04-28 51.43 51.68 50.89 51.37 6791800
2006-05-01 51.50 52.58 51.50 52.15 6155000
2006-05-02 52.53 53.21 52.29 53.21 5514600
2006-05-03 53.21 53.21 52.05 52.71 7920000
2006-05-04 52.50 53.13 51.32 51.93 8398200
2006-05-05 52.23 52.72 51.79 52.24 5942400
2006-05-08 52.20 52.21 51.11 51.86 4582600
2006-05-09 51.65 52.81 51.55 52.81 5266600
2006-05-10 52.39 53.84 52.27 53.57 7087800
2006-05-11 53.98 54.26 52.94 53.13 6078200
2006-05-12 52.75 52.88 51.03 51.15 6920400
2006-05-15 49.64 50.46 48.82 49.58 9608600
2006-05-16 48.50 48.75 47.58 48.49 13884200
2006-05-17 48.43 48.75 46.00 46.43 9633400
2006-05-18 46.42 47.12 46.06 46.19 7194000
2006-05-19 45.45 47.23 44.78 47.03 14503400
2006-05-22 46.10 46.98 45.00 46.56 9951600
2006-05-23 47.95 48.12 46.60 46.84 9987200
2006-05-24 46.25 47.54 45.58 46.94 11842400
2006-05-25 48.13 49.63 47.87 48.94 9878600
2006-05-26 48.75 49.09 48.50 48.87 6686000
2006-05-30 49.50 49.52 48.14 48.14 7520800
2006-05-31 48.14 49.55 48.14 49.55 8849000
2006-06-01 49.38 50.07 48.74 49.94 7399600
2006-06-02 50.50 50.59 49.86 50.45 6691200
2006-06-05 50.75 50.93 48.62 48.70 10645600
2006-06-06 48.73 49.59 48.16 49.08 10391200
2006-06-07 48.60 48.61 47.10 47.36 13166800
2006-06-08 46.58 48.83 45.85 48.49 14169400
2006-06-09 48.62 49.21 47.70 48.47 8808800
2006-06-12 48.54 49.25 47.81 48.13 8889000
2006-06-13 47.00 47.42 45.95 46.05 14302800
2006-06-14 45.92 46.85 45.62 46.71 8742400
2006-06-15 47.14 48.75 47.03 48.63 8353000
2006-06-16 48.38 48.74 47.50 48.37 6885000
2006-06-19 48.49 48.49 46.33 46.45 7322600
2006-06-20 46.71 47.16 46.14 46.17 6133800
2006-06-21 46.14 47.64 45.97 46.93 7005400
2006-06-22 46.93 47.62 46.51 47.38 5210000
2006-06-23 48.22 48.96 48.13 48.36 6786400
2006-06-26 48.65 50.08 48.30 50.00 6806400
2006-06-27 50.00 50.49 49.27 49.46 7042600
2006-06-28 49.92 51.05 49.66 50.79 6891400
2006-06-29 51.23 51.77 50.84 51.13 8938400
2006-06-30 51.26 51.81 51.25 51.28 5821400
2006-07-03 51.28 52.45 51.28 52.30 2166600
2006-07-05 51.50 52.50 50.58 52.41 8219400
2006-07-06 52.28 52.74 51.48 51.89 6880000
2006-07-07 52.20 52.44 51.04 51.31 6117200
2006-07-10 51.31 52.01 50.93 51.46 4167600
2006-07-11 51.57 52.00 50.67 51.00 7057800
2006-07-12 51.30 52.00 51.18 51.59 6849800
2006-07-13 51.75 52.01 51.07 51.20 6066400
2006-07-14 51.52 51.86 50.53 51.57 6315400
2006-07-17 50.73 51.12 49.22 49.49 7448000
2006-07-18 49.88 50.45 49.14 50.08 6997800
2006-07-19 50.15 50.60 49.40 50.45 6656000
2006-07-20 50.28 50.67 49.75 49.75 5757400
2006-07-21 50.07 50.92 49.69 49.78 6652000
2006-07-24 50.25 51.83 49.89 51.67 6465000
2006-07-25 51.90 52.17 51.38 52.00 6403400
2006-07-26 51.75 53.74 51.70 53.29 9124000
2006-07-27 54.05 54.48 53.00 53.34 6838800
2006-07-28 53.00 53.68 52.49 53.30 4835200
2006-07-31 53.36 54.21 53.12 53.88 4677400
2006-08-01 53.83 54.33 53.52 53.89 4413000
2006-08-02 54.50 55.45 53.60 53.84 6083400
2006-08-03 52.93 53.90 52.90 53.47 5349200
2006-08-04 53.26 53.85 52.03 52.62 6002800
2006-08-07 52.95 54.06 52.70 53.65 5471600
2006-08-08 53.50 53.65 52.60 52.71 5662200
2006-08-09 53.20 54.16 52.80 53.17 5842000
2006-08-10 52.70 53.00 52.33 52.84 4980400
2006-08-11 52.72 52.86 52.16 52.59 3765000
2006-08-14 52.05 52.25 51.03 51.20 5981400
2006-08-15 51.50 52.00 50.98 51.91 4636400
2006-08-16 52.20 52.50 51.12 51.39 3227300
2006-08-17 51.39 51.87 50.87 51.41 3911300
2006-08-18 51.75 52.52 51.25 52.42 3326600
2006-08-21 53.00 53.28 52.50 52.87 2827000
2006-08-22 52.88 53.32 52.66 53.30 2175100
2006-08-23 53.30 53.49 52.07 52.48 2075900
2006-08-24 52.55 52.90 52.10 52.81 2119700
2006-08-25 52.95 53.75 52.75 53.41 3720300
2006-08-28 52.41 53.29 52.38 52.63 2913500
2006-08-29 52.64 52.64 51.82 52.54 3022700
2006-08-30 52.55 52.94 51.07 51.78 4010400
2006-08-31 51.58 51.75 50.72 50.99 3603200
2006-09-01 51.49 51.50 50.75 51.48 2241700
2006-09-05 51.29 51.90 50.80 51.07 3941000
2006-09-06 49.90 50.28 47.60 47.78 6769900
2006-09-07 47.61 48.17 46.75 47.83 6274200
2006-09-08 48.03 48.46 46.71 46.79 4979900
2006-09-11 46.05 46.42 45.01 45.87 7775100
2006-09-12 45.60 46.38 45.60 45.60 6399200
2006-09-13 45.88 46.50 45.84 45.90 6792800
2006-09-14 46.19 46.49 44.30 44.48 8678000
2006-09-15 44.48 44.68 44.01 44.05 7884300
2006-09-18 44.22 46.11 44.19 45.85 8542700
2006-09-19 45.80 46.05 44.83 45.08 7938100
2006-09-20 44.65 45.34 44.33 44.38 8235600
2006-09-21 44.40 45.67 44.38 45.50 5892300
2006-09-22 45.57 45.79 44.90 45.23 6006300
2006-09-25 44.98 45.94 44.05 45.47 7935100
2006-09-26 45.11 46.71 45.01 46.65 7564100
2006-09-27 47.00 47.75 46.41 47.65 6902200
2006-09-28 48.00 48.72 47.55 47.57 7094100
2006-09-29 47.47 48.23 47.09 48.11 5275100
2006-10-02 48.00 48.39 47.16 47.21 4184900
2006-10-03 45.77 46.67 44.89 44.98 8036900
2006-10-04 45.00 45.27 43.75 44.75 10769600
2006-10-05 45.57 46.35 44.85 45.66 7436700
2006-10-06 45.05 45.83 44.58 45.59 6455300
2006-10-09 46.05 46.31 44.96 45.09 4404800
2006-10-10 44.84 46.07 44.63 45.56 5294100
2006-10-11 45.22 45.33 44.57 44.66 5718500
2006-10-12 44.78 45.36 44.70 45.17 8821600
2006-10-13 45.41 46.91 45.40 46.67 6009000
2006-10-16 46.44 47.91 46.31 47.82 5649800
2006-10-17 47.95 47.96 46.31 46.38 5970300
2006-10-18 46.39 47.87 46.16 46.33 6274700
2006-10-19 46.50 48.03 46.20 47.87 4992900
2006-10-20 47.88 47.88 46.67 47.02 5011700
2006-10-23 45.51 46.54 45.21 46.39 7681200
2006-10-24 46.04 47.71 45.78 47.62 5325100
2006-10-25 47.30 49.11 47.30 48.93 5586400
2006-10-26 49.70 49.90 47.81 48.01 5245300
2006-10-27 47.89 48.54 47.49 47.68 4415200
2006-10-30 47.51 47.52 46.11 46.33 5001300
2006-10-31 46.33 46.99 45.44 46.94 6131500
2006-11-01 46.52 47.32 45.85 46.28 4169700
2006-11-02 46.01 47.17 45.70 46.69 5306300
2006-11-03 47.33 47.71 46.78 47.26 4405200
2006-11-06 47.05 48.57 46.86 48.53 5304200
2006-11-07 48.51 48.62 47.39 47.63 5582000
2006-11-08 47.59 49.15 47.39 48.98 5485500
2006-11-09 49.33 49.98 48.87 49.06 5274300
2006-11-10 49.07 49.07 48.38 48.65 4524600
2006-11-13 48.65 48.74 47.82 48.16 3724100
2006-11-14 48.50 48.55 47.73 48.20 3383400
2006-11-15 48.68 48.83 47.99 48.67 4494900
2006-11-16 49.25 49.25 47.20 47.21 5177000
2006-11-17 46.77 47.72 46.50 47.49 5321200
2006-11-20 46.71 47.80 45.84 47.14 3650200
2006-11-21 47.50 48.63 47.17 48.53 5272500
2006-11-22 48.54 48.64 47.41 47.92 3598800
2006-11-24 48.00 48.55 47.94 47.94 2468800
2006-11-27 48.57 48.60 47.60 47.85 5746500
2006-11-28 47.95 48.95 47.91 48.17 4707100
2006-11-29 48.40 50.16 48.32 50.01 6882100
2006-11-30 49.55 50.70 49.55 50.34 6799700
2006-12-01 50.00 50.42 49.21 50.41 4031600
2006-12-04 49.86 50.00 49.17 49.92 3863600
2006-12-05 50.22 50.75 49.71 50.58 4017000
2006-12-06 50.36 50.95 50.08 50.12 3754600
2006-12-07 50.27 50.48 49.38 49.38 3453700
2006-12-08 49.99 50.16 49.39 49.51 3752300
2006-12-11 48.94 49.71 48.81 49.20 2986400
2006-12-12 49.37 49.87 48.93 49.40 3993300
2006-12-13 50.09 50.47 49.48 50.08 4219900
2006-12-14 50.80 52.40 50.45 51.92 6898600
2006-12-15 51.92 52.13 51.24 51.92 5866100
2006-12-18 51.15 51.27 49.48 49.70 7634200
2006-12-19 49.39 50.32 48.33 50.11 6180200
2006-12-20 50.02 50.21 49.53 49.92 5387100
2006-12-21 50.50 50.67 49.29 49.66 4387600
2006-12-22 49.75 49.93 49.02 49.13 3262900
2006-12-26 48.88 49.48 48.04 48.67 3589600
2006-12-27 48.66 49.57 48.45 49.47 3170000
2006-12-28 49.70 49.75 48.98 49.22 2718600
2006-12-29 49.00 49.11 48.57 48.83 2842100
2007-01-03 48.83 48.86 46.50 46.72 6844700
2007-01-04 46.51 46.51 45.36 45.76 7495700
2007-01-05 45.56 45.85 44.93 45.45 8682000
2007-01-08 46.01 46.19 44.93 45.33 6893700
2007-01-09 44.50 44.64 43.51 43.66 11075500
2007-01-10 43.10 43.45 42.06 43.13 13877600
2007-01-11 42.99 44.24 42.92 43.08 10113900
2007-01-12 43.15 44.60 43.06 44.40 9168300
2007-01-16 44.10 44.34 43.40 43.57 6381300
2007-01-17 43.82 44.60 43.32 44.01 7937100
2007-01-18 44.35 44.76 43.43 43.61 8070600
2007-01-19 44.45 44.92 43.85 44.75 9126700
2007-01-22 45.42 45.48 43.81 43.81 8780300
2007-01-23 44.25 45.56 44.14 45.16 7208200
2007-01-24 45.70 46.33 45.12 46.00 8067700
2007-01-25 46.20 46.42 45.33 45.40 6972700
2007-01-26 45.56 46.04 45.20 45.64 6543800
2007-01-29 45.88 45.97 44.99 45.17 7213800
2007-01-30 45.27 46.09 45.03 45.85 7462200
2007-01-31 45.85 46.75 45.60 46.36 6991500
2007-02-01 46.48 47.10 46.31 46.89 9794700
2007-02-02 47.40 47.49 46.42 47.29 4257900
2007-02-05 47.04 47.45 46.49 46.66 5460800
2007-02-06 46.97 47.00 46.48 46.65 4602500
2007-02-07 46.66 47.07 46.42 46.63 5899200
2007-02-08 46.72 47.55 46.12 47.23 6050600
2007-02-09 47.01 47.44 46.40 46.52 4688500
2007-02-12 46.20 46.28 45.60 45.99 5973522
2007-02-13 46.06 46.73 46.06 46.60 4390737
2007-02-14 46.73 48.46 46.67 48.10 11750493
2007-02-15 48.10 48.27 47.13 47.62 8132800
2007-02-16 47.60 48.13 47.40 47.52 6880800
2007-02-20 47.12 47.50 46.84 47.15 4372100
2007-02-21 46.93 48.07 46.75 47.77 6733400
2007-02-22 47.68 48.02 47.08 48.00 6321000
2007-02-23 48.25 48.60 47.87 48.25 5901600
2007-02-26 48.24 48.75 47.72 47.94 5146430
2007-02-27 47.85 47.85 45.74 46.29 9432300
2007-02-28 46.20 46.84 45.83 46.12 7801100
2007-03-01 46.00 46.94 45.50 46.51 8621964
2007-03-02 46.31 46.48 45.59 45.90 7683800
2007-03-05 45.50 45.97 44.85 45.15 6597600
2007-03-06 45.63 45.93 45.35 45.81 4415300
2007-03-07 45.75 47.18 45.51 46.36 7747400
2007-03-08 46.69 46.84 46.13 46.33 4454300
2007-03-09 46.67 46.81 46.02 46.33 4701000
2007-03-12 45.90 46.28 45.72 45.87 4889300
2007-03-13 45.76 46.55 45.48 45.52 8450300
2007-03-14 45.96 46.38 45.32 46.36 6435707
2007-03-15 46.17 46.24 45.81 45.86 4745600
2007-03-16 45.98 46.00 45.33 45.75 8700800
2007-03-19 46.07 46.40 45.77 46.32 4359198
2007-03-20 46.21 46.79 46.18 46.72 4659100
2007-03-21 46.80 47.38 46.65 47.13 7101400
2007-03-22 47.60 48.35 47.58 48.08 8337466
2007-03-23 48.10 48.64 48.10 48.28 6136057
2007-03-26 48.42 48.82 47.79 48.62 4586602
2007-03-27 48.63 49.16 48.48 48.98 5439405
2007-03-28 49.32 50.05 49.30 49.77 8795549
2007-03-29 50.24 50.46 49.58 50.30 6997997
2007-03-30 50.25 50.26 49.25 49.31 5576200
2007-04-02 49.23 49.82 49.22 49.58 5240819
2007-04-03 49.10 49.88 49.07 49.67 4570500
2007-04-04 49.67 50.36 49.12 49.75 5812700
2007-04-05 49.73 50.04 49.44 49.95 5339014
2007-04-09 49.77 50.40 49.49 49.68 4342893
2007-04-10 49.90 50.60 49.73 50.34 4219125
2007-04-11 50.29 50.75 49.53 49.86 5822877
2007-04-12 50.19 51.20 49.96 51.13 7543467
2007-04-13 52.80 52.81 50.83 51.27 4998759
2007-04-16 51.47 51.50 50.78 51.44 4263448
2007-04-17 51.50 51.65 50.68 50.95 3256100
2007-04-18 50.95 51.35 50.67 51.12 4560205
2007-04-19 51.11 51.11 50.10 50.25 4275364
2007-04-20 50.54 51.82 50.54 51.71 7290722
2007-04-23 52.61 52.61 51.00 51.45 5831428
2007-04-24 51.76 52.04 51.13 51.44 5262670
2007-04-25 51.99 52.60 51.69 52.19 4643253
2007-04-26 50.64 51.99 49.75 51.19 5551801
2007-04-27 51.01 51.49 50.52 51.17 4944127
2007-04-30 51.18 51.85 50.62 50.70 5569488
2007-05-01 50.71 50.96 50.25 50.58 3742474
2007-05-02 50.98 51.55 50.85 51.32 3563248
2007-05-03 51.32 52.15 51.12 51.86 4249963
2007-05-04 51.92 52.49 51.24 51.65 5088446
2007-05-07 51.19 51.65 51.01 51.50 3602852
2007-05-08 51.31 51.38 50.56 51.12 4124160
2007-05-09 51.16 51.41 50.42 51.25 4325370
2007-05-10 51.49 51.50 50.28 50.48 4859391
2007-05-11 50.75 52.10 50.75 51.93 5826600
2007-05-14 51.93 52.28 51.50 51.85 6240094
2007-05-15 51.85 52.79 51.65 52.33 6013593
2007-05-16 52.45 53.17 52.05 53.00 4928884
2007-05-17 53.25 54.28 52.69 53.99 4957910
2007-05-18 53.35 54.93 53.35 54.67 7421998
2007-05-21 54.55 55.18 54.30 54.79 5866343
2007-05-22 54.92 55.31 54.47 54.52 4474619
2007-05-23 54.69 55.11 54.27 54.61 6567740
2007-05-24 54.30 54.96 53.71 53.93 6206716
2007-05-25 54.55 55.07 54.42 54.96 4092900
2007-05-29 54.53 54.53 53.71 54.07 4285438
2007-05-30 54.08 55.23 53.64 55.09 4606436
2007-05-31 55.00 55.66 54.73 54.97 6083597
2007-06-01 55.66 56.76 55.30 56.33 6544150
2007-06-04 56.42 58.98 56.33 58.38 8695513
2007-06-05 58.30 58.49 57.72 58.31 5808632
2007-06-06 58.10 58.10 57.26 57.65 6896680
2007-06-07 57.00 58.21 56.66 56.67 6830438
2007-06-08 56.60 56.99 55.93 56.94 4171072
2007-06-11 56.76 57.70 56.48 57.00 3981629
2007-06-12 56.80 57.40 56.26 56.59 4879839
2007-06-13 56.65 57.80 56.65 57.70 4798600
2007-06-14 58.00 59.21 57.88 58.73 6699100
2007-06-15 59.19 59.46 58.98 59.31 4208945
2007-06-18 59.35 59.73 59.25 59.38 3613096
2007-06-19 59.39 59.44 58.73 59.10 4775202
2007-06-20 58.40 58.74 56.97 57.11 7426120
2007-06-21 57.98 58.64 57.55 58.52 5423300
2007-06-22 58.80 59.13 58.00 58.80 8050236
2007-06-25 58.30 58.57 57.37 57.73 5874003
2007-06-26 57.85 58.16 55.57 55.89 8457346
2007-06-27 55.36 57.04 54.47 56.81 7858329
2007-06-28 57.20 57.92 57.10 57.28 5344150
2007-06-29 57.96 58.77 57.48 57.88 5748281
2007-07-02 58.49 58.72 58.00 58.72 4018815
2007-07-03 58.84 59.20 58.72 58.80 1947700
2007-07-05 58.68 59.77 58.55 59.46 4672000
2007-07-06 60.05 60.06 59.34 59.77 3776780
2007-07-09 59.98 61.05 59.58 60.64 5579019
2007-07-10 60.20 60.75 59.75 59.79 5065854
2007-07-11 59.66 59.96 59.30 59.71 5003500
2007-07-12 60.98 61.92 59.71 61.75 6217733
2007-07-13 61.65 64.28 61.56 63.60 7197953
2007-07-16 63.60 63.60 60.78 61.54 6589014
2007-07-17 62.12 62.74 60.17 60.27 7876100
2007-07-18 60.30 62.20 60.00 61.93 6939095
2007-07-19 62.58 62.60 61.93 62.24 5080900
2007-07-20 61.98 62.64 61.46 62.10 6024275
2007-07-23 62.65 62.69 60.65 61.37 5009995
2007-07-24 60.75 60.99 58.57 59.17 6343341
2007-07-25 59.75 60.86 57.72 60.72 7216900
2007-07-26 59.80 60.25 56.75 58.17 10477427
2007-07-27 58.22 58.27 55.88 56.90 9142800
2007-07-30 57.62 57.75 56.15 57.41 6763758
2007-07-31 58.00 58.64 56.58 56.72 6956800
2007-08-01 57.00 58.22 55.66 57.21 8944237
2007-08-02 57.44 57.58 55.95 56.97 7085700
2007-08-03 58.16 58.16 55.25 55.26 8024100
2007-08-06 55.27 55.44 53.26 54.29 10717500
2007-08-07 54.29 56.10 53.51 55.35 7530600
2007-08-08 56.09 57.30 55.43 56.36 6222800
2007-08-09 55.00 55.79 54.00 54.60 7698800
2007-08-10 54.02 56.05 53.50 55.64 6948100
2007-08-13 56.06 56.64 55.50 55.60 3715300
2007-08-14 56.44 56.50 55.15 55.44 5730100
2007-08-15 55.50 56.15 53.95 54.18 5875212
2007-08-16 53.10 53.38 50.66 53.10 11355200
2007-08-17 54.89 55.10 52.87 54.33 7927300
2007-08-20 53.83 55.52 53.59 55.04 5345500
2007-08-21 54.75 55.49 53.81 54.56 4437300
2007-08-22 54.98 55.80 54.24 54.95 5461300
2007-08-23 55.06 56.24 54.42 55.06 4017700
2007-08-24 55.25 56.90 55.19 56.73 4097000
2007-08-27 56.45 56.91 56.00 56.36 2604681
2007-08-28 55.96 56.35 54.60 54.68 6499200
2007-08-29 55.55 56.49 54.86 56.24 7379000
2007-08-30 56.24 57.00 55.55 56.38 3433000
2007-08-31 57.14 57.61 56.60 56.69 3445400
2007-09-04 56.70 58.56 56.60 58.02 5034932
2007-09-05 57.66 58.50 57.53 58.37 5419600
2007-09-06 59.02 59.79 58.58 59.10 5293876
2007-09-07 58.32 59.70 58.21 59.03 5740400
2007-09-10 58.52 59.38 56.86 58.68 5644300
2007-09-11 59.00 59.93 58.03 59.90 5350700
2007-09-12 59.70 61.59 59.68 60.85 8436174
2007-09-13 60.84 62.59 60.61 62.10 5435542
2007-09-14 61.46 62.13 60.77 61.11 5203000
2007-09-17 60.95 61.50 60.66 61.03 4138575
2007-09-18 61.03 64.11 60.82 63.77 6777400
2007-09-19 64.27 65.86 64.15 64.29 6592318
2007-09-20 64.12 64.39 63.49 63.88 4780900
2007-09-21 64.65 64.87 63.88 64.41 4849086
2007-09-24 63.99 64.33 63.31 63.69 5790651
2007-09-25 63.07 63.18 62.34 62.94 4926370
2007-09-26 63.54 64.04 62.94 63.87 8715500
2007-09-27 64.30 65.14 63.96 64.70 6962514
2007-09-28 64.79 65.39 63.67 64.08 4654606
2007-10-01 64.12 66.25 64.02 66.15 7492500
2007-10-02 65.95 66.07 64.59 65.26 6020429
2007-10-03 64.82 64.97 63.60 64.10 5372400
2007-10-04 64.00 66.21 63.29 65.83 10089800
2007-10-05 66.21 66.64 65.81 66.41 5273200
2007-10-08 65.35 65.98 64.90 65.17 4195700
2007-10-09 65.34 67.00 65.10 66.90 4442716
2007-10-10 66.01 67.48 65.88 67.19 3517108
2007-10-11 67.79 70.00 67.05 67.76 6883700
2007-10-12 68.26 69.53 67.86 69.21 4177273
2007-10-15 70.00 70.56 68.91 69.12 6912100
2007-10-16 69.12 71.00 68.57 70.64 8106100
2007-10-17 71.44 71.49 69.28 69.79 5677800
2007-10-18 69.80 70.37 69.47 70.14 5235500
2007-10-19 69.70 69.85 66.42 66.71 8181400
2007-10-22 64.12 65.76 64.04 65.20 6863698
2007-10-23 66.67 67.55 65.51 66.75 5704213
2007-10-24 66.08 68.07 66.03 67.83 8098774
2007-10-25 68.30 69.81 67.69 69.05 6261163
2007-10-26 69.98 71.42 69.93 70.77 7373600
2007-10-29 71.20 71.42 70.01 70.23 6202000
2007-10-30 69.53 69.68 66.64 66.80 7176500
2007-10-31 67.37 69.50 66.62 69.05 7998788
2007-11-01 67.90 69.00 66.21 66.76 7100100
2007-11-02 67.50 68.86 66.90 68.74 9224900
2007-11-05 68.67 70.99 67.51 70.74 8079361
2007-11-06 70.99 73.92 70.84 73.69 20640523
2007-11-07 73.90 74.33 70.80 70.88 8078293
2007-11-08 71.23 72.96 70.00 71.92 9067484
2007-11-09 71.39 72.89 70.43 70.78 8199213
2007-11-12 70.18 70.18 66.95 67.23 7960606
2007-11-13 67.93 68.29 65.74 68.20 7918164
2007-11-14 68.96 70.68 68.22 68.26 4461878
2007-11-15 67.85 68.38 65.31 65.98 6509754
2007-11-16 66.56 68.64 66.46 68.50 7111519
2007-11-19 68.66 69.46 67.60 68.01 6356804
2007-11-20 68.26 71.90 68.25 71.30 6696653
2007-11-21 70.82 74.00 70.00 70.28 8934712
2007-11-23 70.89 72.40 70.41 72.10 2371258
2007-11-26 72.25 72.92 68.85 69.27 6891727
2007-11-27 68.83 68.87 67.00 68.52 8635327
2007-11-28 69.17 70.10 67.20 69.79 9092132
2007-11-29 69.78 71.52 69.34 69.98 5315395
2007-11-30 70.48 70.76 68.77 69.77 7827018
2007-12-03 69.19 71.32 69.19 70.55 5835294
2007-12-04 70.25 70.39 69.03 69.36 4508701
2007-12-05 70.14 71.95 69.36 70.30 6796798
2007-12-06 69.99 72.56 69.49 72.54 6392200
2007-12-07 72.49 72.87 71.49 72.30 4035461
2007-12-10 72.26 73.08 71.58 72.00 4775345
2007-12-11 72.26 73.19 69.50 69.91 6345308
2007-12-12 71.62 73.50 71.62 72.46 6989112
2007-12-13 71.96 73.45 71.66 73.19 5537402
2007-12-14 72.61 72.65 70.96 71.00 4344764
2007-12-17 70.83 70.83 68.38 68.88 4643453
2007-12-18 69.52 71.00 69.17 70.36 5332551
2007-12-19 71.59 72.40 70.75 71.95 5413330
2007-12-20 72.62 72.78 71.60 72.66 4337065
2007-12-21 72.68 75.94 72.68 75.83 7741083
2007-12-24 75.88 76.89 75.25 76.79 1436953
2007-12-26 78.28 78.52 76.65 78.06 3193367
2007-12-27 77.96 78.81 77.69 78.03 3242955
2007-12-28 79.25 79.25 77.83 78.10 2322922
2007-12-31 77.60 78.45 76.83 76.99 2637921
2008-01-02 78.04 79.35 77.26 78.35 5427112
2008-01-03 78.45 80.83 78.35 80.51 5936601
2008-01-04 79.98 80.25 77.55 77.76 6458900
2008-01-07 78.00 78.49 74.70 76.40 7952773
2008-01-08 76.93 77.78 74.23 74.50 8332058
2008-01-09 74.74 76.40 73.68 75.91 8475180
2008-01-10 74.74 74.95 71.45 73.00 12925140
2008-01-11 72.47 74.07 71.82 72.72 9206652
2008-01-14 73.23 75.65 73.23 75.35 5356118
2008-01-15 74.28 74.30 71.58 71.98 7700735
2008-01-16 70.83 72.15 67.89 70.07 12987836
2008-01-17 70.42 72.32 68.02 68.15 11886181
2008-01-18 68.63 70.41 67.04 68.04 10555649
2008-01-22 63.59 66.21 63.01 65.08 11553488
2008-01-23 62.93 64.84 60.70 64.57 12721900
2008-01-24 64.67 66.10 63.97 65.65 10177697
2008-01-25 66.79 67.45 64.30 64.81 8875454
2008-01-28 65.23 65.23 62.86 64.57 9384332
2008-01-29 66.42 69.00 64.73 68.49 10449290
2008-01-30 68.95 70.59 67.58 68.43 7710839
2008-01-31 67.64 68.47 65.68 67.67 7742284
2008-02-01 67.87 70.00 67.07 69.20 8411012
2008-02-04 69.22 70.04 67.76 69.24 5722052
2008-02-05 68.16 68.44 66.63 66.63 5823697
2008-02-06 67.22 67.62 64.57 64.84 6996000
2008-02-07 64.60 65.97 63.46 65.22 8628044
2008-02-08 64.99 67.24 64.98 66.68 5436187
2008-02-11 66.79 68.72 65.52 68.54 8728851
2008-02-12 69.10 70.01 67.52 68.21 6539241
2008-02-13 68.87 70.24 67.28 70.13 6548140
2008-02-14 70.29 73.42 70.29 71.73 8828855
2008-02-15 72.57 72.59 70.31 71.72 6454335
2008-02-19 73.72 75.85 73.05 75.06 7766093
2008-02-20 74.26 76.29 74.00 76.15 5082822
2008-02-21 76.30 76.74 72.92 73.09 6586186
2008-02-22 73.53 74.34 72.15 73.57 6050357
2008-02-25 74.04 76.34 73.84 76.03 6712761
2008-02-26 76.14 78.73 75.90 78.07 8080565
2008-02-27 77.44 79.39 77.40 78.70 8233669
2008-02-28 78.29 80.41 78.29 80.41 6104035
2008-02-29 79.67 79.67 76.55 77.37 6838951
2008-03-03 77.50 78.82 76.67 78.24 6483714
2008-03-04 77.67 78.16 74.50 75.84 8036662
2008-03-05 76.59 78.88 76.19 78.46 6942652
2008-03-06 77.83 78.28 75.40 75.46 8063327
2008-03-07 74.75 75.85 73.35 74.29 6086817
2008-03-10 75.44 75.45 72.83 73.47 5769724
2008-03-11 75.50 78.95 74.38 78.59 9538413
2008-03-12 78.82 78.92 76.33 76.41 5582257
2008-03-13 76.12 78.14 74.88 77.37 6389842
2008-03-14 78.09 78.09 73.69 75.27 8361482
2008-03-17 74.21 74.21 69.27 70.67 10672895
2008-03-18 72.74 74.22 71.58 73.96 7271026
2008-03-19 73.69 74.35 69.05 69.17 9025950
2008-03-20 67.57 70.23 66.39 69.94 9163165
2008-03-24 70.09 71.89 69.29 70.74 5154370
2008-03-25 71.19 72.13 70.30 71.76 5060664
2008-03-26 71.53 74.25 71.53 73.95 6183549
2008-03-27 74.26 75.15 73.08 73.20 4730276
2008-03-28 73.70 74.68 72.13 73.22 4148217
2008-03-31 73.69 74.70 72.16 73.17 5489736
2008-04-01 73.10 75.00 72.23 74.88 6327058
2008-04-02 74.50 75.65 74.16 74.89 8159241
2008-04-03 74.59 76.85 74.20 75.53 6854469
2008-04-04 75.79 77.48 75.79 76.75 5059547
2008-04-07 78.22 78.45 76.32 76.56 4512931
2008-04-08 76.04 77.84 75.94 77.18 4999545
2008-04-09 77.38 79.89 77.31 78.85 5879331
2008-04-10 78.70 79.29 77.93 78.59 5102755
2008-04-11 78.84 78.84 77.10 77.23 3130722
2008-04-14 77.22 78.91 77.22 78.17 5233734
2008-04-15 79.00 79.90 78.74 79.47 5383546
2008-04-16 79.86 83.40 79.68 83.19 9213892
2008-04-17 82.87 84.10 82.44 82.87 4476101
2008-04-18 83.00 83.60 82.12 82.86 7933922
2008-04-21 83.92 84.96 82.94 84.81 6685748
2008-04-22 84.61 86.96 84.13 86.06 7629476
2008-04-23 86.27 86.27 83.77 84.49 5963985
2008-04-24 85.36 85.36 82.21 82.83 7792136
2008-04-25 84.55 86.91 83.78 86.87 7522704
2008-04-28 87.45 87.52 85.23 85.54 6184924
2008-04-29 85.10 85.55 83.17 83.25 6162174
2008-04-30 83.74 84.68 82.25 83.21 6478799
2008-05-01 82.31 82.72 78.29 81.02 9396946
2008-05-02 82.38 83.82 81.85 83.74 5900534
2008-05-05 84.29 86.65 84.24 85.84 4982966
2008-05-06 86.66 89.55 86.17 89.17 6719148
2008-05-07 89.58 89.98 86.76 86.76 7901864
2008-05-08 87.89 88.00 86.42 87.92 7084640
2008-05-09 88.02 88.68 86.41 87.85 4883240
2008-05-12 87.29 88.67 86.59 88.01 5392360
2008-05-13 88.45 90.14 87.01 90.14 6638657
2008-05-14 90.70 90.98 88.53 88.80 6069531
2008-05-15 90.23 91.65 88.70 90.83 9079263
2008-05-16 92.27 94.99 91.25 94.99 9578486
2008-05-19 95.35 96.78 94.62 95.46 7869695
2008-05-20 96.20 98.03 95.71 97.85 8730693
2008-05-21 98.17 100.04 96.19 96.45 11235048
2008-05-22 96.77 98.54 95.22 96.03 9162921
2008-05-23 97.01 97.01 92.37 93.34 8704897
2008-05-27 92.68 93.14 90.92 91.36 7606558
2008-05-28 90.41 93.12 89.73 93.12 8457752
2008-05-29 92.47 93.78 90.88 90.92 8073158
2008-05-30 91.64 92.52 90.83 91.93 7637091
2008-06-02 91.50 93.69 91.26 92.50 7265672
2008-06-03 91.89 93.75 89.54 89.66 10265373
2008-06-04 89.17 89.60 87.30 87.40 10911862
2008-06-05 88.69 91.74 87.56 91.64 7455993
2008-06-06 93.22 96.67 92.41 92.70 13244519
2008-06-09 93.47 94.52 92.21 93.56 7399608
2008-06-10 94.45 94.45 88.81 89.87 9292753
2008-06-11 91.34 92.50 89.30 92.02 7442673
2008-06-12 90.00 90.00 87.68 88.39 12628051
2008-06-13 87.55 89.15 87.03 88.07 8725715
2008-06-16 88.70 90.41 88.30 89.54 6658335
2008-06-17 89.24 91.70 88.54 91.14 6303274
2008-06-18 91.37 91.42 89.09 90.26 6457461
2008-06-19 90.26 91.98 86.69 86.89 8602108
2008-06-20 88.37 88.51 85.08 85.64 10139737
2008-06-23 85.34 88.09 84.49 87.61 10655033
2008-06-24 87.46 87.79 85.91 86.06 7235509
2008-06-25 85.94 86.24 82.43 84.86 10303429
2008-06-26 85.03 86.28 83.51 84.94 8823057
2008-06-27 85.18 88.52 85.18 88.45 16610460
2008-06-30 89.86 91.13 89.10 89.86 10741468
2008-07-01 90.00 92.00 88.91 91.44 10428149
2008-07-02 91.29 92.49 87.84 88.42 12209858
2008-07-03 88.56 89.18 85.15 87.25 6267512
2008-07-07 86.88 87.71 83.42 84.42 10440467
2008-07-08 83.02 83.02 79.34 82.53 14263036
2008-07-09 83.29 83.96 80.87 80.99 9644062
2008-07-10 81.14 83.75 80.18 83.60 9971349
2008-07-11 84.30 86.04 83.12 84.05 9114646
2008-07-14 84.13 85.73 83.06 84.06 5668178
2008-07-15 84.19 84.50 79.25 80.20 10488180
2008-07-16 80.00 80.13 75.25 77.00 19497164
2008-07-17 77.97 79.70 73.12 75.10 14001907
2008-07-18 77.24 78.19 75.41 77.59 10331999
2008-07-21 77.87 80.41 77.65 79.97 8145254
2008-07-22 79.24 79.46 76.06 77.00 9369637
2008-07-23 76.22 77.62 71.76 72.22 16138706
2008-07-24 73.56 74.92 70.22 73.34 17947557
2008-07-25 73.20 77.02 72.70 75.71 10512981
2008-07-28 76.69 78.34 75.36 76.08 8772806
2008-07-29 76.22 76.86 73.67 75.95 10212314
2008-07-30 76.21 81.70 75.12 80.69 12823539
2008-07-31 79.85 80.26 77.88 78.83 9055169
2008-08-01 78.87 80.90 78.75 79.31 7094988
2008-08-04 79.07 79.89 73.78 74.23 9843657
2008-08-05 73.79 75.86 72.70 75.61 9063497
2008-08-06 75.80 78.22 75.49 77.61 7785885
2008-08-07 78.56 79.10 76.31 76.37 7273311
2008-08-08 74.90 76.35 73.68 76.09 7990414
2008-08-11 76.22 77.16 74.25 75.89 6608815
2008-08-12 76.75 77.39 75.00 75.48 9248280
2008-08-13 75.99 78.75 75.29 78.13 8324134
2008-08-14 77.77 78.05 75.90 77.42 7134113
2008-08-15 77.20 77.24 73.73 75.71 8085223
2008-08-18 76.44 77.58 75.40 75.62 6014010
2008-08-19 74.74 78.24 74.74 77.73 6592005
2008-08-20 78.79 81.68 78.49 81.20 9456146
2008-08-21 82.44 84.95 81.44 83.81 8739461
2008-08-22 83.25 83.70 80.90 81.78 5417982
2008-08-25 81.31 82.96 80.33 80.84 5529010
2008-08-26 81.37 82.94 81.00 82.51 4001324
2008-08-27 83.89 84.96 83.69 84.17 5458744
2008-08-28 84.89 85.44 79.91 80.57 10118735
2008-08-29 81.68 81.71 78.92 79.36 6820094
2008-09-02 75.93 76.54 74.31 75.33 10150564
2008-09-03 75.24 76.68 73.59 75.49 7955530
2008-09-04 75.49 76.29 72.47 73.59 8861798
2008-09-05 73.71 74.03 71.03 73.27 6833643
2008-09-08 74.83 74.88 70.80 71.93 7850832
2008-09-09 70.51 71.55 66.16 66.17 13208042
2008-09-10 66.65 70.77 66.51 69.86 10157078
2008-09-11 69.44 70.50 67.20 69.86 9108455
2008-09-12 70.02 73.06 70.02 72.46 8755463
2008-09-15 67.51 71.44 66.67 67.66 10035047
2008-09-16 65.24 70.00 63.96 69.81 11028571
2008-09-17 69.60 73.53 67.66 69.05 13058410
2008-09-18 71.26 74.14 68.47 70.95 11088775
2008-09-19 74.28 82.51 72.84 80.50 15535892
2008-09-22 80.36 84.16 80.15 81.24 11091900
2008-09-23 80.68 82.14 76.44 77.16 8761515
2008-09-24 78.09 78.34 75.88 76.65 6467212
2008-09-25 76.73 78.80 76.01 77.88 7160755
2008-09-26 75.70 77.49 73.68 77.33 6378881
2008-09-29 73.87 73.87 64.50 65.00 14421750
2008-09-30 67.69 70.80 67.00 70.45 7811432
2008-10-01 70.11 70.11 65.18 67.42 9306527
2008-10-02 65.88 65.88 60.59 61.90 11741125
2008-10-03 62.83 66.65 61.02 61.53 9119365
2008-10-06 59.00 59.94 52.62 58.81 14781457
2008-10-07 60.07 60.81 53.53 53.88 11942716
2008-10-08 52.26 57.78 51.15 54.55 17896617
2008-10-09 56.19 56.57 47.77 48.00 11654062
2008-10-10 44.62 47.89 40.69 43.90 20791113
2008-10-13 48.03 51.91 46.01 51.27 16711264
2008-10-14 53.93 55.26 49.85 52.56 13030652
2008-10-15 49.94 50.29 42.20 42.84 15687632
2008-10-16 43.76 46.78 39.93 46.34 19072283
2008-10-17 44.95 51.00 44.09 46.50 12611616
2008-10-20 48.60 53.93 47.67 53.53 9092872
2008-10-21 51.69 52.24 48.00 49.53 10816128
2008-10-22 46.85 47.25 43.62 44.90 11656806
2008-10-23 45.82 49.30 43.92 48.59 11304779
2008-10-24 42.60 47.12 41.60 45.69 8862983
2008-10-27 44.03 46.40 41.50 42.08 11111320
2008-10-28 45.37 49.77 42.01 49.70 10180616
2008-10-29 51.35 54.44 47.80 50.81 13820437
2008-10-30 52.11 55.11 50.14 54.73 10617215
2008-10-31 53.81 57.74 53.03 55.54 8947548
2008-11-03 54.71 56.25 51.98 53.17 6684755
2008-11-04 54.28 58.64 54.22 58.08 10659289
2008-11-05 56.00 57.67 53.44 53.94 8682662
2008-11-06 53.12 53.98 51.02 51.51 9786448
2008-11-07 52.62 53.20 50.11 52.46 8555520
2008-11-10 55.84 55.84 51.21 52.99 5883424
2008-11-11 51.04 52.05 49.39 50.41 7544358
2008-11-12 49.07 49.20 45.01 45.07 10422312
2008-11-13 45.39 50.22 42.09 50.13 13658412
2008-11-14 48.50 51.38 46.55 48.19 10480354
2008-11-17 47.69 49.48 46.92 47.01 5785523
2008-11-18 47.15 49.69 46.36 48.63 8822778
2008-11-19 48.09 49.40 45.80 46.12 9444837
2008-11-20 45.12 45.84 40.18 40.72 12117726
2008-11-21 42.40 47.56 41.50 47.01 15324777
2008-11-24 47.91 52.08 47.00 50.55 11047277
2008-11-25 51.79 51.94 48.55 51.03 10206002
2008-11-26 49.70 55.41 49.70 55.28 7865759
2008-11-28 54.06 54.62 52.37 54.14 4357190
2008-12-01 51.15 51.50 45.68 45.89 11999077
2008-12-02 48.12 48.74 45.40 47.33 11400901
2008-12-03 46.25 48.18 45.10 47.96 10072883
2008-12-04 46.40 47.33 43.20 43.94 9803075
2008-12-05 43.24 46.84 41.27 46.19 9492174
2008-12-08 48.54 52.18 47.54 51.18 10952592
2008-12-09 50.06 52.56 49.54 51.57 8468618
2008-12-10 52.81 57.50 52.80 57.28 11147561
2008-12-11 58.29 60.90 56.42 57.83 12861118
2008-12-12 54.86 56.35 53.43 55.12 8867536
2008-12-15 57.05 58.50 53.52 54.77 7648049
2008-12-16 55.30 57.57 53.66 57.44 9057858
2008-12-17 56.49 59.42 56.09 57.46 7832213
2008-12-18 56.99 57.50 54.17 54.92 8572598
2008-12-19 53.66 57.37 53.66 56.55 11189970
2008-12-22 56.72 57.71 53.27 53.51 6853285
2008-12-23 56.10 56.80 53.10 53.76 6009338
2008-12-24 53.36 53.69 51.87 52.94 1946215
2008-12-26 53.45 54.26 52.79 54.14 2207041
2008-12-29 56.10 57.15 55.21 56.36 6025902
2008-12-30 56.59 58.68 55.98 58.44 6561015
2008-12-31 57.99 60.97 57.50 59.99 7618165
2009-01-02 60.61 62.65 59.50 62.16 6795971
2009-01-05 61.94 63.97 60.88 61.74 9914920
2009-01-06 62.79 64.00 61.03 61.64 13244183
2009-01-07 60.92 61.05 57.30 58.11 8594741
2009-01-08 57.76 59.44 57.64 59.00 6232313
2009-01-09 58.95 59.23 56.08 56.30 7039249
2009-01-12 55.25 55.92 53.94 54.37 7378285
2009-01-13 55.34 56.58 54.10 56.31 8528733
2009-01-14 54.99 55.45 53.00 53.74 8494359
2009-01-15 53.59 53.92 51.08 53.53 11258878
2009-01-16 54.81 55.79 52.56 53.53 8254241
2009-01-20 52.25 54.21 50.54 50.88 9253611
2009-01-21 51.43 56.10 51.30 55.79 9205086
2009-01-22 54.61 55.60 52.95 54.16 7317493
2009-01-23 52.72 56.10 52.15 55.54 9358828
2009-01-26 55.62 58.22 55.57 56.82 7916932
2009-01-27 56.88 57.33 55.28 56.73 8628495
2009-01-28 58.22 59.90 56.81 59.38 9403520
2009-01-29 58.06 59.52 56.81 56.82 9502342
2009-01-30 57.97 57.99 54.04 54.55 9940139
2009-02-02 53.39 54.75 52.80 54.15 6565637
2009-02-03 54.61 55.93 54.22 55.28 7126553
2009-02-04 56.01 57.13 54.95 55.73 9026677
2009-02-05 55.00 56.70 54.92 56.15 9143841
2009-02-06 55.52 57.07 54.66 56.77 7939081
2009-02-09 57.08 59.03 56.85 58.61 9088186
2009-02-10 58.74 59.37 54.66 55.44 11386031
2009-02-11 56.40 57.53 54.96 55.79 10536445
2009-02-12 54.87 55.95 53.56 55.84 9199664
2009-02-13 55.44 57.49 55.24 56.58 6715869
2009-02-17 54.66 54.71 52.35 52.36 9250878
2009-02-18 52.85 53.21 51.05 51.54 7838465
2009-02-19 51.89 52.91 51.05 51.31 9020472
2009-02-20 50.10 50.92 48.65 50.06 9291956
2009-02-23 50.99 51.48 47.50 47.56 8119135
2009-02-24 48.34 50.76 47.66 50.47 9469227
2009-02-25 50.15 51.41 48.76 50.13 8610569
2009-02-26 51.11 54.02 50.84 52.50 10651015
2009-02-27 51.33 53.42 50.68 51.87 10559713
2009-03-02 50.30 50.34 48.27 48.87 12724200
2009-03-03 49.33 50.51 48.24 48.78 11280262
2009-03-04 49.97 53.64 49.82 52.82 12717722
2009-03-05 51.11 52.45 49.25 50.04 10624869
2009-03-06 50.70 52.33 48.70 50.54 11149578
2009-03-09 49.60 51.80 48.93 50.39 8386131
2009-03-10 52.27 54.93 51.54 53.56 10912397
2009-03-11 53.24 55.27 52.55 53.82 8764574
2009-03-12 54.45 56.84 53.77 56.46 9377616
2009-03-13 56.75 56.99 53.60 54.69 9052269
2009-03-16 53.91 54.83 53.20 53.59 9695375
2009-03-17 53.80 55.59 52.79 55.59 7638659
2009-03-18 54.95 57.78 53.39 56.84 9294350
2009-03-19 57.95 60.80 57.70 58.98 10956574
2009-03-20 59.18 60.00 56.56 56.74 9673580
2009-03-23 58.58 60.98 58.12 60.97 9003774
2009-03-24 59.89 60.17 58.49 58.93 7137931
2009-03-25 59.24 59.72 57.00 58.76 9045411
2009-03-26 59.56 59.80 57.79 58.78 8921635
2009-03-27 57.57 58.76 56.99 57.96 9423957
2009-03-30 56.46 56.77 55.30 56.20 8176811
2009-03-31 56.98 57.53 55.63 55.65 7480721
2009-04-01 54.62 57.63 54.00 57.33 8359689
2009-04-02 59.42 62.00 59.35 60.11 9566382
2009-04-03 59.94 61.57 59.40 60.39 9030407
2009-04-06 59.41 59.69 56.85 57.72 9708007
2009-04-07 56.80 56.83 55.42 55.73 7420716
2009-04-08 55.96 57.35 54.22 56.77 6011827
2009-04-09 58.51 59.06 57.88 58.53 5822496
2009-04-13 57.75 59.48 56.71 58.72 5096811
2009-04-14 57.90 59.44 57.60 57.85 6002529
2009-04-15 57.76 59.38 57.41 58.34 4934447
2009-04-16 59.30 59.57 57.43 58.98 5307621
2009-04-17 59.32 59.97 58.74 59.64 7305308
2009-04-20 58.18 58.46 55.51 55.88 7140073
2009-04-21 55.04 56.30 51.52 56.06 8461230
2009-04-22 55.27 56.73 55.00 55.56 7745470
2009-04-23 56.29 56.39 54.63 55.97 9513829
2009-04-24 56.78 57.49 55.41 55.87 8708744
2009-04-27 54.83 55.18 53.73 54.81 6775737
2009-04-28 54.19 55.87 53.00 54.77 6108386
2009-04-29 55.93 58.33 55.25 57.40 7931222
2009-04-30 57.75 58.46 55.41 56.29 6750656
2009-05-01 56.56 58.95 56.35 58.47 6452116
2009-05-04 59.06 61.14 58.41 60.90 7855538
2009-05-05 61.41 61.71 59.90 60.47 5250451
2009-05-06 61.59 65.45 61.45 64.58 9250112
2009-05-07 66.01 66.10 61.33 62.47 8077711
2009-05-08 63.65 66.14 63.51 65.32 7528191
2009-05-11 64.41 64.41 61.95 62.88 5769616
2009-05-12 63.37 64.20 61.28 63.17 7824337
2009-05-13 62.14 62.79 60.85 61.33 6064105
2009-05-14 60.78 62.08 60.28 61.41 4616080
2009-05-15 61.31 61.90 59.50 60.03 6454582
2009-05-18 60.79 62.26 60.79 61.96 5906355
2009-05-19 61.90 63.31 61.52 62.28 5155879
2009-05-20 63.09 65.13 62.78 63.01 7216993
2009-05-21 61.42 61.46 60.09 61.24 7027167
2009-05-22 61.77 62.88 61.24 62.03 4788774
2009-05-26 61.44 63.64 60.87 63.39 6246842
2009-05-27 63.83 64.90 62.58 62.83 4855535
2009-05-28 63.91 66.27 63.16 65.47 7230959
2009-05-29 66.64 67.65 65.94 67.11 6742644
2009-06-01 68.74 69.97 68.51 69.34 7176448
2009-06-02 68.76 69.87 68.42 69.35 6960411
2009-06-03 68.39 68.39 65.58 66.87 7903246
2009-06-04 67.83 69.11 67.41 68.62 5471691
2009-06-05 69.37 69.68 67.24 68.56 6648957
2009-06-08 68.08 68.88 66.49 68.33 5516671
2009-06-09 69.19 69.75 68.37 69.04 4737592
2009-06-10 69.86 70.35 67.72 69.27 6794473
2009-06-11 69.33 71.59 69.18 70.63 5816327
2009-06-12 69.97 69.97 68.25 68.97 5535343
2009-06-15 68.07 68.41 66.15 67.08 6152273
2009-06-16 67.71 67.85 63.47 64.36 9381108
2009-06-17 63.82 64.34 62.30 63.80 6640293
2009-06-18 63.75 65.19 63.52 64.45 6123066
2009-06-19 65.09 65.28 64.22 64.52 10435888
2009-06-22 63.21 63.52 60.87 61.37 7380774
2009-06-23 62.15 63.01 60.97 62.73 7107634
2009-06-24 63.23 64.72 62.73 64.12 9162792
2009-06-25 63.89 65.79 63.74 65.46 9010870
2009-06-26 64.93 65.26 63.88 64.30 18211982
2009-06-29 64.99 66.62 64.47 66.13 9558903
2009-06-30 66.18 66.68 63.96 65.81 8734707
2009-07-01 66.99 66.99 64.91 65.18 8172918
2009-07-02 64.17 64.39 62.60 63.28 6773925
2009-07-06 61.53 61.89 60.47 61.70 10889077
2009-07-07 61.58 61.99 59.77 59.86 7026109
2009-07-08 59.63 60.84 58.67 59.57 9160443
2009-07-09 60.59 62.25 60.22 61.03 6578927
2009-07-10 59.83 61.16 59.33 60.75 4565635
2009-07-13 61.25 62.93 60.03 62.78 6459833
2009-07-14 63.32 64.67 63.31 64.29 7123864
2009-07-15 65.22 66.90 65.22 66.74 7086940
2009-07-16 66.19 67.70 65.78 67.27 6089713
2009-07-17 67.10 67.98 66.82 67.75 9113018
2009-07-20 68.56 69.66 68.24 69.52 6961303
2009-07-21 70.51 70.89 68.81 70.22 5126098
2009-07-22 69.41 70.81 68.81 69.99 7580551
2009-07-23 70.25 72.26 69.80 71.95 8454326
2009-07-24 71.60 72.55 70.98 72.43 4820503
2009-07-27 72.48 73.47 71.93 72.99 4514559
2009-07-28 72.08 72.74 70.13 71.69 7428014
2009-07-29 70.47 70.63 68.60 69.48 6569963
2009-07-30 71.13 71.79 70.28 70.59 5732564
2009-07-31 69.98 72.20 69.72 71.34 5469390
2009-08-03 72.47 73.75 72.25 72.39 6276588
2009-08-04 72.00 72.68 70.80 71.94 5939742
2009-08-05 71.73 71.93 70.40 70.73 5623983
2009-08-06 70.83 70.85 69.49 69.88 5446988
2009-08-07 70.27 70.97 69.89 70.06 4468691
2009-08-10 69.72 70.10 69.29 70.05 3223161
2009-08-11 69.38 69.61 68.21 68.72 3770190
2009-08-12 68.51 70.23 68.37 69.86 4722724
2009-08-13 70.20 71.13 69.80 70.98 4965303
2009-08-14 71.02 71.29 69.48 70.33 3945909
2009-08-17 68.80 69.00 67.18 68.34 5041324
2009-08-18 68.75 70.02 68.42 69.50 4339743
2009-08-19 68.58 72.10 68.29 71.53 6130833
2009-08-20 71.45 72.53 71.26 72.24 3723216
2009-08-21 73.67 74.95 72.92 74.78 5533109
2009-08-24 75.18 76.00 74.57 75.19 4793082
2009-08-25 75.56 76.15 73.59 73.91 5037022
2009-08-26 73.42 74.70 73.01 74.16 4936568
2009-08-27 73.55 74.73 71.87 74.57 4717230
2009-08-28 75.07 75.50 74.19 74.52 4310274
2009-08-31 73.45 73.81 72.34 73.10 4686353
2009-09-01 73.12 73.87 71.80 72.23 6399030
2009-09-02 72.22 72.66 71.44 71.81 5870020
2009-09-03 72.60 72.63 71.53 71.99 4196971
2009-09-04 71.91 73.01 71.89 72.73 3977741
2009-09-08 74.04 75.26 73.60 75.07 6634004
2009-09-09 75.23 76.49 74.62 75.85 5537549
2009-09-10 76.05 76.87 75.51 76.78 5619942
2009-09-11 77.23 77.80 76.27 76.97 4907298
2009-09-14 75.96 77.09 75.87 76.99 4712104
2009-09-15 77.47 78.50 76.76 78.02 4994450
2009-09-16 78.59 79.58 78.09 79.15 5562198
2009-09-17 78.66 79.58 78.48 78.64 4734626
2009-09-18 78.90 79.15 76.38 77.15 7001486
2009-09-21 76.00 77.36 75.62 77.09 4098166
2009-09-22 78.01 78.99 77.91 78.32 3645953
2009-09-23 78.21 78.48 76.17 76.35 4120262
2009-09-24 76.20 76.61 74.04 74.49 6950239
2009-09-25 75.64 77.48 75.00 77.03 8404111
2009-09-28 77.30 79.57 76.84 79.15 4925703
2009-09-29 78.98 79.41 77.84 78.29 4653798
2009-09-30 78.68 79.04 76.65 78.40 6904600
2009-10-01 78.11 78.56 75.33 75.37 5601846
2009-10-02 74.51 75.40 73.74 74.33 4597939
2009-10-05 74.27 75.98 73.81 75.51 4454735
2009-10-06 76.36 78.29 76.27 77.59 5335605
2009-10-07 77.30 78.02 76.33 77.43 3991241
2009-10-08 78.01 80.29 77.80 80.09 5416302
2009-10-09 79.88 81.49 79.02 79.54 4570432
2009-10-12 79.42 80.77 79.28 80.31 4736050
2009-10-13 80.69 80.69 79.21 80.30 4039477
2009-10-14 81.40 81.99 80.92 81.77 3719061
2009-10-15 81.03 83.25 80.89 83.14 5301041
2009-10-16 82.00 83.00 81.12 82.40 5039115
2009-10-19 82.22 82.97 82.10 82.61 3870296
2009-10-20 82.56 82.56 80.38 81.69 3412380
2009-10-21 81.18 84.75 81.02 81.55 6538500
2009-10-22 82.09 84.20 79.71 84.00 6477612
2009-10-23 84.32 84.73 81.55 82.15 4799440
2009-10-26 82.40 84.12 80.37 80.71 4573096
2009-10-27 80.99 81.55 80.01 80.29 5347157
2009-10-28 79.79 79.98 77.54 77.83 5837665
2009-10-29 78.62 80.11 78.37 79.14 5529380
2009-10-30 78.60 78.94 74.92 75.88 9112736
2009-11-02 76.46 78.31 74.89 76.82 8299634
2009-11-03 76.16 79.87 75.25 79.49 7999015
2009-11-04 80.57 81.52 79.91 80.10 5933052
2009-11-05 80.86 81.58 79.70 80.94 4322683
2009-11-06 80.30 81.60 79.75 80.88 3460406
2009-11-09 82.00 83.40 82.00 83.05 3859285
2009-11-10 82.94 84.47 82.63 84.17 4607265
2009-11-11 84.83 84.98 82.17 83.13 4280510
2009-11-12 82.56 83.06 81.02 81.81 4871573
2009-11-13 81.69 82.95 81.08 82.45 3562942
2009-11-16 83.14 85.20 83.13 84.48 4525909
2009-11-17 84.13 84.87 83.47 84.05 3878306
2009-11-18 84.24 84.48 82.62 83.21 3826589
2009-11-19 82.76 83.00 80.35 81.53 5969219
2009-11-20 81.12 81.12 79.08 79.99 6446496
2009-11-23 81.23 82.96 81.18 82.14 4440696
2009-11-24 81.71 82.92 80.81 82.73 4127717
2009-11-25 82.99 84.16 82.47 84.03 3336789
2009-11-27 80.65 81.68 79.30 81.20 3069631
2009-11-30 80.77 81.66 80.01 80.79 4331577
2009-12-01 82.02 83.13 81.79 82.18 3266307
2009-12-02 82.01 82.10 80.46 81.21 3572731
2009-12-03 81.05 81.66 80.01 80.15 3954648
2009-12-04 80.99 81.75 77.90 78.65 7056301
2009-12-07 78.27 78.79 77.21 78.24 6299592
2009-12-08 77.30 77.75 76.40 76.92 5471856
2009-12-09 77.27 77.77 75.80 76.95 4664573
2009-12-10 77.30 77.90 76.20 76.95 6392432
2009-12-11 77.31 77.49 75.69 76.00 4893995
2009-12-14 77.51 77.97 76.70 77.41 5680636
2009-12-15 77.09 79.74 76.90 78.87 6034164
2009-12-16 79.36 80.50 78.79 78.82 5514316
2009-12-17 78.30 78.80 77.54 78.32 4624347
2009-12-18 79.04 80.42 78.91 79.98 7748949
2009-12-21 80.40 81.44 80.32 80.67 3834764
2009-12-22 80.50 81.90 80.37 81.41 2692306
2009-12-23 81.87 82.70 81.61 82.46 2723373
2009-12-24 82.16 82.77 82.05 82.47 869409
2009-12-28 82.65 83.24 81.97 82.51 2111387
2009-12-29 82.79 83.00 81.56 82.10 2083512
2009-12-30 81.82 82.58 81.44 82.37 2070904
2009-12-31 82.43 82.57 81.22 81.35 1832590
2010-01-04 82.66 83.51 82.20 83.10 3478166
2010-01-05 83.18 83.23 82.03 82.50 3368849
2010-01-06 82.40 83.87 81.83 83.49 5345172
2010-01-07 82.95 83.63 82.37 82.87 4120192
2010-01-08 82.52 83.78 81.53 83.72 4154551
2010-01-11 84.15 84.83 82.30 82.96 3909218
2010-01-12 81.80 82.17 79.91 80.16 6775007
2010-01-13 80.34 80.70 78.60 79.63 7363229
2010-01-14 79.15 80.43 79.12 80.25 4519682
2010-01-15 80.04 80.27 78.35 78.92 7906726
2010-01-19 78.65 79.43 78.25 79.36 5461225
2010-01-20 78.60 78.60 76.81 78.21 6026909
2010-01-21 78.15 78.51 75.89 76.01 7288601
2010-01-22 76.59 78.16 75.72 76.10 9715347
2010-01-25 77.03 78.53 76.80 77.65 6442689
2010-01-26 76.21 77.97 76.21 76.66 8728098
2010-01-27 76.70 77.20 75.39 76.43 5060639
2010-01-28 77.46 78.82 74.38 77.50 11355490
2010-01-29 78.14 79.82 77.75 78.34 10751502
2010-02-01 79.09 79.92 78.95 79.83 6089624
2010-02-02 80.11 80.93 79.21 80.78 5158655
2010-02-03 80.66 81.13 79.64 80.13 3531950
2010-02-04 79.43 79.43 76.30 76.44 7651399
2010-02-05 76.38 77.16 74.27 76.71 10235372
2010-02-08 76.77 78.58 76.02 76.30 6634082
2010-02-09 77.40 78.90 76.48 77.91 8069251
2010-02-10 78.41 78.92 77.10 78.39 5895851
2010-02-11 78.46 80.52 77.75 80.46 6212469
2010-02-12 79.21 79.90 78.29 79.80 6187727
2010-02-16 81.00 81.46 79.88 81.18 5824781
2010-02-17 81.18 81.44 79.86 80.94 4749386
2010-02-18 80.62 81.18 79.79 80.99 4118823
2010-02-19 80.77 82.00 80.58 81.51 3877836
2010-02-22 82.00 82.12 79.84 80.01 5310675
2010-02-23 80.10 80.42 78.89 79.01 7339047
2010-02-24 79.77 79.95 78.77 79.55 3658678
2010-02-25 77.99 79.18 77.04 79.03 5130205
2010-02-26 79.53 80.10 78.67 79.85 4398052
2010-03-01 80.26 81.12 80.14 80.75 4164920
2010-03-02 81.23 81.86 80.90 81.20 4038171
2010-03-03 81.53 82.07 80.84 81.03 6757193
2010-03-04 80.92 81.85 80.83 81.25 4340229
2010-03-05 81.96 82.24 81.33 81.94 3836248
2010-03-08 81.77 82.08 81.03 81.49 3469656
2010-03-09 80.90 82.37 80.80 81.49 6125741
2010-03-10 81.34 82.23 80.99 81.97 4322053
2010-03-11 81.65 82.45 81.44 81.86 3903865
2010-03-12 82.38 82.49 81.43 81.84 3944090
2010-03-15 81.46 81.64 80.17 81.06 3268270
2010-03-16 81.58 82.45 80.93 82.37 5519633
2010-03-17 82.65 83.74 82.52 83.21 6983059
2010-03-18 82.88 83.29 81.53 82.51 4552482
2010-03-19 83.19 83.19 81.84 82.58 6781056
2010-03-22 81.54 82.84 81.26 82.57 3759641
2010-03-23 82.57 83.46 81.94 83.32 7503664
2010-03-24 82.87 83.55 82.36 82.95 5154875
2010-03-25 83.74 83.95 81.41 81.51 6761603
2010-03-26 81.92 82.06 81.14 81.73 8075489
2010-03-29 82.24 84.46 81.94 84.14 8140641
2010-03-30 84.70 84.81 84.00 84.27 5093392
2010-03-31 84.36 85.05 83.89 84.54 5475556
2010-04-01 85.25 86.97 85.25 86.60 5441437
2010-04-05 87.01 88.74 86.81 88.41 4603245
2010-04-06 88.08 88.80 87.88 88.49 4296219
2010-04-07 88.05 88.08 86.00 86.30 8444475
2010-04-08 85.77 86.78 84.70 86.58 5649073
2010-04-09 86.61 87.08 85.59 86.56 4527158
2010-04-12 86.71 87.01 86.31 86.79 4951887
2010-04-13 86.34 86.66 84.74 85.69 4457117
2010-04-14 86.17 86.19 85.00 86.16 4926186
2010-04-15 86.04 86.93 85.31 86.47 4824260
2010-04-16 85.79 86.60 84.59 85.06 6834897
2010-04-19 84.16 84.82 83.40 84.69 4681873
2010-04-20 85.59 87.55 85.39 86.59 4832276
2010-04-21 86.45 87.22 85.11 85.88 4306769
2010-04-22 85.05 85.42 84.21 85.30 4560415
2010-04-23 85.45 87.52 84.58 87.48 4627819
2010-04-26 87.66 88.78 87.18 87.41 3873604
2010-04-27 86.82 87.54 84.04 84.35 5495121
2010-04-28 84.87 85.32 83.87 84.90 4917840
2010-04-29 84.93 86.61 84.72 86.25 5441744
2010-04-30 86.64 90.43 86.42 88.66 9960047
2010-05-03 89.17 90.99 88.98 89.99 6661983
2010-05-04 88.01 88.10 85.25 86.54 5761389
2010-05-05 85.02 85.27 82.34 82.88 8825311
2010-05-06 82.34 83.64 74.20 80.42 11560866
2010-05-07 80.27 81.61 77.78 80.61 12369211
2010-05-10 83.23 85.29 82.63 84.16 8177941
2010-05-11 83.08 84.54 82.64 83.03 5380729
2010-05-12 83.18 85.00 83.18 84.75 4934894
2010-05-13 84.39 84.80 83.23 83.42 4671509
2010-05-14 82.73 83.25 80.28 81.96 5464918
2010-05-17 82.07 82.57 79.32 80.53 6971839
2010-05-18 82.00 82.77 80.57 80.93 7883829
2010-05-19 80.50 80.99 78.17 79.54 7893972
2010-05-20 77.62 79.60 76.61 77.66 10754680
2010-05-21 76.08 79.72 75.63 79.41 9072018
2010-05-24 79.50 79.64 77.77 77.90 5662294
2010-05-25 76.00 79.03 74.90 78.94 7548706
2010-05-26 79.91 80.40 77.93 78.18 6565828
2010-05-27 80.00 82.52 79.70 82.43 6316145
2010-05-28 82.41 83.88 81.62 82.51 6659127
2010-06-01 81.50 83.45 80.00 80.07 9419195
2010-06-02 80.73 81.93 79.42 81.85 7227438
2010-06-03 81.94 83.42 80.20 82.92 7087161
2010-06-04 80.78 81.77 77.59 78.42 8345791
2010-06-07 78.80 80.45 78.49 78.74 5841943
2010-06-08 78.54 80.30 78.09 80.09 4910847
2010-06-09 81.31 81.96 79.39 79.97 5747116
2010-06-10 81.35 83.65 81.15 83.49 5378971
2010-06-11 82.51 85.11 82.25 85.01 5693720
2010-06-14 85.74 87.20 84.61 84.71 6481901
2010-06-15 85.54 87.06 85.18 86.74 4962227
2010-06-16 86.06 87.78 85.45 87.08 3915977
2010-06-17 87.38 87.61 85.54 86.62 4143272
2010-06-18 86.67 87.55 86.18 86.98 4825450
2010-06-21 88.12 88.84 85.10 85.80 6395040
2010-06-22 86.04 86.35 83.39 83.66 5211171
2010-06-23 83.19 84.64 82.70 83.81 4180951
2010-06-24 83.57 83.99 81.08 81.46 5193055
2010-06-25 81.92 82.69 80.59 81.73 9469067
2010-06-28 82.16 82.49 80.64 80.91 3685891
2010-06-29 80.52 80.52 77.84 78.52 5967423
2010-06-30 78.73 79.49 77.07 77.15 5812543
2010-07-01 77.37 78.06 75.44 76.75 6494804
2010-07-02 76.90 77.82 75.71 76.37 3625829
2010-07-06 77.07 78.41 76.06 77.00 4953686
2010-07-07 77.41 79.62 77.26 79.58 5569700
2010-07-08 80.59 81.26 79.88 80.91 4432482
2010-07-09 80.79 81.48 80.45 81.11 3938216
2010-07-12 80.81 81.79 80.30 80.91 2633356
2010-07-13 81.91 82.67 81.63 82.30 3630829
2010-07-14 81.81 82.69 81.35 82.07 2696979
2010-07-15 82.61 82.67 80.27 82.10 3666843
2010-07-16 81.72 81.72 78.88 79.38 5465695
2010-07-19 79.69 80.44 78.92 79.52 3004496
2010-07-20 78.50 81.17 78.50 80.95 3481946
2010-07-21 81.35 81.87 79.48 80.05 4560719
2010-07-22 81.34 82.63 80.87 82.12 4190532
2010-07-23 81.76 82.17 80.69 82.14 4397941
2010-07-26 82.18 83.18 82.03 82.92 4030821
2010-07-27 83.01 83.01 79.38 79.94 5821023
2010-07-28 79.97 80.50 78.48 78.88 4337480
2010-07-29 79.49 79.80 77.20 77.69 5984519
2010-07-30 77.08 78.39 76.86 77.93 3715869
2010-08-02 79.60 80.89 79.26 80.19 4756488
2010-08-03 79.38 79.90 78.55 78.67 5529851
2010-08-04 78.55 79.56 78.37 78.79 4859084
2010-08-05 78.11 78.36 77.02 77.60 5554072
2010-08-06 76.81 77.36 75.35 76.33 6353406
2010-08-09 77.10 77.42 76.44 76.95 4555006
2010-08-10 75.87 78.14 75.85 77.81 6265042
2010-08-11 76.02 77.00 75.90 76.34 6172043
2010-08-12 75.51 77.25 75.50 76.46 3978645
2010-08-13 76.14 76.80 75.30 75.39 3507237
2010-08-16 75.14 76.02 73.90 75.90 4713654
2010-08-17 76.80 77.15 75.86 76.83 3749137
2010-08-18 76.41 76.53 75.12 75.62 4644445
2010-08-19 75.39 75.70 74.26 75.39 4676475
2010-08-20 74.76 75.80 74.47 75.06 5475935
2010-08-23 75.27 76.39 75.11 75.57 4931499
2010-08-24 74.64 75.26 73.76 74.02 4834430
2010-08-25 73.68 73.68 72.16 72.90 6356702
2010-08-26 73.53 74.12 72.13 72.23 4708642
2010-08-27 72.71 75.56 72.47 75.42 5779578
2010-08-30 75.02 75.25 73.76 73.79 3944311
2010-08-31 73.49 74.25 72.84 73.08 4381985
2010-09-01 74.42 77.01 74.42 76.86 5295346
2010-09-02 76.75 77.84 76.36 77.84 3298160
2010-09-03 78.34 78.92 77.48 78.32 3104180
2010-09-07 77.59 77.60 75.94 76.45 3839884
2010-09-08 76.02 77.30 76.02 77.22 3544102
2010-09-09 78.22 78.79 77.42 77.57 3186633
2010-09-10 77.77 79.13 77.77 78.20 3394588
2010-09-13 79.04 79.26 78.34 78.61 3229710
2010-09-14 78.62 79.16 78.05 78.37 2481946
2010-09-15 77.69 78.43 77.50 78.14 2650352
2010-09-16 77.97 78.25 76.08 76.45 5146414
2010-09-17 76.77 77.02 75.79 76.20 7114180
2010-09-20 76.37 77.60 76.23 77.23 3381989
2010-09-21 77.50 77.51 75.91 76.92 3513373
2010-09-22 77.01 77.94 75.71 75.94 4089694
2010-09-23 75.38 75.38 74.04 74.57 5425655
2010-09-24 75.18 76.44 74.77 76.30 6365410
2010-09-27 76.09 76.35 74.66 74.81 6656071
2010-09-28 75.13 75.69 73.86 75.51 5158475
2010-09-29 74.98 76.95 74.77 76.63 5751340
2010-09-30 77.26 78.71 77.13 78.30 7420843
2010-10-01 79.11 81.99 78.90 80.77 8803454
2010-10-04 80.12 81.72 80.12 80.59 4449018
2010-10-05 81.24 82.73 81.07 82.46 5954693
2010-10-06 82.30 83.41 82.22 82.93 3938140
2010-10-07 83.11 83.31 81.21 82.39 3759116
2010-10-08 82.67 83.39 81.99 83.18 2784996
2010-10-11 83.01 83.89 83.00 83.72 2580215
2010-10-12 83.45 84.00 82.10 83.23 4361189
2010-10-13 83.88 84.94 83.77 84.29 4152594
2010-10-14 84.35 85.50 84.14 84.91 4167048
2010-10-15 85.39 85.48 84.22 84.94 3638198
2010-10-18 84.78 85.92 84.44 85.45 3602404
2010-10-19 83.95 84.42 80.06 81.20 9478213
2010-10-20 81.16 81.45 79.59 80.97 7288399
2010-10-21 81.44 81.45 78.05 78.80 8737031
2010-10-22 79.32 79.85 78.66 79.58 4319768
2010-10-25 80.33 81.00 80.00 80.06 4366040
2010-10-26 79.53 79.61 78.72 79.04 6571749
2010-10-27 78.28 79.48 77.78 79.41 6661510
2010-10-28 80.08 80.12 78.78 78.87 3276830
2010-10-29 78.64 79.14 78.21 78.63 3412105
2010-11-01 79.76 80.73 79.54 79.83 4536484
2010-11-02 80.44 82.23 80.35 81.51 4581206
2010-11-03 81.98 82.42 80.08 81.72 4859648
2010-11-04 83.08 84.82 82.98 84.49 6359774
2010-11-05 84.23 84.87 83.50 84.23 3675089
2010-11-08 83.42 84.49 83.30 84.27 2772359
2010-11-09 84.27 85.47 83.56 84.01 3436373
2010-11-10 84.20 84.74 82.97 84.60 3694370
2010-11-11 84.04 88.41 83.83 87.77 8703691
2010-11-12 87.06 88.23 86.52 87.46 5876460
2010-11-15 87.21 88.60 86.85 87.75 4078063
2010-11-16 86.66 86.79 84.24 85.17 5865863
2010-11-17 85.08 85.90 84.63 85.65 3315881
2010-11-18 86.88 88.42 86.77 87.32 3886691
2010-11-19 87.26 88.27 86.75 88.19 4193570
2010-11-22 87.88 88.90 86.69 88.47 3776843
2010-11-23 87.11 88.37 86.86 88.08 4785257
2010-11-24 88.72 89.12 87.95 88.94 3467005
2010-11-26 88.46 89.12 87.45 87.65 1391356
2010-11-29 87.40 89.30 87.16 88.98 3485779
2010-11-30 88.15 89.49 87.48 88.17 4604095
2010-12-01 89.27 90.73 88.90 90.25 4423230
2010-12-02 90.33 91.07 90.03 90.74 5817762
2010-12-03 90.59 91.94 90.45 91.74 3257279
2010-12-06 91.31 93.43 91.15 93.05 3550169
2010-12-07 94.04 94.94 92.68 92.72 5043776
2010-12-08 92.37 93.17 90.36 90.89 4813233
2010-12-09 91.41 91.63 90.32 91.07 3263538
2010-12-10 92.61 93.20 91.77 93.04 4696348
2010-12-13 94.16 95.76 93.55 93.88 6071776
2010-12-14 94.16 94.90 93.51 94.10 2591738
2010-12-15 93.62 94.92 93.62 94.80 3934244
2010-12-16 94.72 94.96 93.42 94.84 3574832
2010-12-17 94.93 95.67 94.40 95.20 4859819
2010-12-20 95.43 95.75 94.45 95.47 2197873
2010-12-21 95.58 97.13 95.42 96.63 2964615
2010-12-22 96.60 97.90 96.31 97.76 2894386
2010-12-23 97.77 98.02 97.25 97.44 1904074
2010-12-27 96.89 97.51 96.61 96.87 2016645
2010-12-28 97.09 98.13 96.92 97.70 2385307
2010-12-29 98.15 99.57 97.73 99.03 2393472
2010-12-30 98.89 99.29 97.50 97.61 3223684
2010-12-31 97.61 98.68 97.35 98.10 2524326
2011-01-03 98.79 99.15 97.85 98.00 3580692
2011-01-04 98.38 98.50 94.29 96.66 6458954
2011-01-05 96.22 97.59 95.36 97.02 3598697
2011-01-06 97.28 97.57 95.85 96.46 3773518
2011-01-07 96.62 97.16 95.58 96.19 3809190
2011-01-10 95.62 96.40 95.05 95.79 3838079
2011-01-11 96.35 97.23 95.69 96.92 4046800
2011-01-12 98.00 98.23 97.03 97.50 4720152
2011-01-13 97.79 97.85 95.71 96.42 4526704
2011-01-14 96.24 97.47 95.88 97.32 3541778
2011-01-18 97.15 98.76 97.00 98.55 3165785
2011-01-19 98.77 98.99 97.82 98.27 3239074
2011-01-20 97.38 97.89 95.93 96.41 4561374
2011-01-21 97.63 98.33 96.65 97.97 4043228
2011-01-24 97.60 98.00 96.85 97.18 3711504
2011-01-25 97.11 97.28 95.80 97.15 3986010
2011-01-26 95.95 97.25 94.02 96.94 9795506
2011-01-27 97.34 98.20 95.64 96.97 5297741
2011-01-28 96.70 97.18 93.70 93.81 9463943
2011-01-31 94.06 96.70 93.25 96.68 6388799
2011-02-01 97.79 99.75 97.52 98.93 6725329
2011-02-02 98.73 99.14 98.18 98.66 3802337
2011-02-03 98.53 98.53 96.12 98.18 3810470
2011-02-04 98.47 98.56 96.98 97.51 3388769
2011-02-07 97.59 98.07 97.04 97.54 3188329
2011-02-08 97.83 98.22 96.86 97.76 2892122
2011-02-09 97.26 98.45 96.27 97.25 4417525
2011-02-10 97.22 98.97 96.56 98.93 3974923
2011-02-11 98.48 101.00 97.75 99.74 4212497
2011-02-14 99.86 101.38 99.50 101.25 3169198
2011-02-15 101.14 104.99 100.67 103.07 7343008
2011-02-16 103.61 105.33 102.98 105.02 4335901
2011-02-17 104.16 106.25 104.12 105.85 3282996
2011-02-18 107.10 107.56 105.27 107.37 5062265
2011-02-22 104.41 106.77 101.59 102.14 8863916
2011-02-23 102.55 104.99 102.55 102.96 7290765
2011-02-24 103.94 104.40 101.50 101.76 5223557
2011-02-25 102.39 103.29 101.66 103.10 2900255
2011-02-28 103.32 103.97 101.24 101.97 5298074
2011-03-01 104.12 104.48 100.06 100.22 4212560
2011-03-02 100.47 101.33 99.45 100.79 3870150
2011-03-03 101.71 103.56 101.21 103.41 4165596
2011-03-04 103.11 103.78 101.67 103.15 4223784
2011-03-07 103.93 105.82 103.36 103.53 4319519
2011-03-08 103.66 103.66 100.69 100.92 4728442
2011-03-09 101.22 102.65 100.70 100.87 3747283
2011-03-10 99.93 99.94 96.80 97.43 4259472
2011-03-11 96.62 99.16 96.31 98.75 3464360
2011-03-14 97.88 99.46 97.16 99.02 3624369
2011-03-15 96.12 98.77 95.04 97.97 4468444
2011-03-16 97.64 98.70 94.73 95.93 5332278
2011-03-17 97.65 98.70 96.87 97.86 4325894
2011-03-18 99.16 101.21 97.55 98.33 5560109
2011-03-21 99.58 101.54 99.37 100.98 4416469
2011-03-22 100.51 101.64 99.85 100.16 3482485
2011-03-23 100.18 100.73 99.40 100.10 2518669
2011-03-24 100.43 100.81 99.52 99.79 4053651
2011-03-25 99.90 101.78 99.45 100.85 4218764
2011-03-28 100.84 102.48 100.60 100.87 2666996
2011-03-29 100.74 103.83 100.50 103.79 3768554
2011-03-30 104.31 105.00 102.97 103.76 2508762
2011-03-31 104.08 105.77 103.95 104.49 3611797
2011-04-01 105.88 105.99 103.86 104.30 3234422
2011-04-04 104.38 105.08 103.42 103.52 2817605
2011-04-05 102.28 104.17 101.57 102.73 4446836
2011-04-06 103.46 103.46 100.75 101.04 3150923
2011-04-07 100.66 101.69 99.81 101.13 3212515
2011-04-08 102.00 104.14 101.88 103.72 4294828
2011-04-11 103.92 104.00 100.18 100.42 5109054
2011-04-12 99.68 99.81 96.50 96.90 5502134
2011-04-13 96.79 97.89 96.44 96.89 3715458
2011-04-14 97.35 97.88 96.25 97.55 3899431
2011-04-15 97.06 98.82 96.35 98.76 4217418
2011-04-18 97.25 97.36 95.67 97.06 3233210
2011-04-19 97.24 99.17 96.62 98.71 4808192
2011-04-20 100.07 101.07 99.01 100.86 3744921
2011-04-21 100.92 101.14 99.71 100.53 3099095
2011-04-25 100.30 100.57 98.83 100.39 2125056
2011-04-26 101.10 103.09 100.32 102.91 5474783
2011-04-27 103.05 103.50 101.00 103.00 3872739
2011-04-28 103.00 105.44 101.30 105.13 6333343
2011-04-29 106.03 114.55 105.92 114.29 14810113
2011-05-02 115.11 117.89 114.08 115.74 9538736
2011-05-03 114.83 115.17 110.45 111.64 6504767
2011-05-04 111.48 111.48 107.60 108.89 7130692
2011-05-05 107.86 109.05 104.83 105.96 6846866
2011-05-06 106.87 109.50 105.14 106.42 5026450
2011-05-09 106.59 108.40 104.72 107.48 5683250
2011-05-10 107.44 107.74 106.14 106.98 4127049
2011-05-11 106.37 106.70 102.85 103.63 5093364
2011-05-12 104.29 104.29 102.24 103.09 5391857
2011-05-13 103.51 103.77 100.93 102.36 4025516
2011-05-16 101.87 103.50 100.69 101.00 3918377
2011-05-17 100.60 102.69 99.69 101.40 4488512
2011-05-18 101.66 103.85 100.91 102.20 6026142
2011-05-19 102.21 102.85 100.12 100.38 5361849
2011-05-20 100.14 101.12 99.10 100.40 5460494
2011-05-23 95.02 95.85 94.25 94.92 3631891
2011-05-24 96.26 98.82 95.96 98.32 7540372
2011-05-25 97.12 100.53 97.08 99.97 6987418
2011-05-26 99.97 101.20 98.88 100.71 4288897
2011-05-27 101.00 103.74 101.00 102.23 4700819
2011-05-31 103.80 104.55 102.64 103.45 6137245
2011-06-01 103.44 103.71 99.13 99.45 4520397
2011-06-02 99.66 100.67 98.10 99.56 3389532
2011-06-03 97.58 100.95 97.58 99.95 3479807
2011-06-06 99.99 100.27 97.36 97.79 3396969
2011-06-07 98.75 99.04 96.92 97.32 3583981
2011-06-08 97.21 99.74 97.21 98.31 4046374
2011-06-09 98.93 100.64 98.59 99.72 3705328
2011-06-10 99.14 100.24 98.35 99.18 4978114
2011-06-13 99.17 100.40 97.45 97.98 4685457
2011-06-14 99.94 101.11 99.54 100.51 3939910
2011-06-15 99.35 99.91 97.46 97.99 5120419
2011-06-16 97.40 99.73 97.07 98.63 3972041
2011-06-17 99.66 99.80 97.14 98.03 4735233
2011-06-20 97.35 98.44 96.50 97.36 3560415
2011-06-21 98.00 99.26 97.44 98.23 4167386
2011-06-22 97.69 98.87 96.57 96.82 5139388
2011-06-23 94.55 95.38 92.81 95.34 6983520
2011-06-24 95.53 95.83 94.16 94.45 5059601
2011-06-27 93.98 95.49 93.79 94.90 3510751
2011-06-28 95.43 96.88 95.13 96.82 4835513
2011-06-29 97.28 99.21 97.00 98.69 5406350
2011-06-30 99.19 100.38 99.02 99.80 4470667
2011-07-01 99.80 101.46 98.04 101.22 3215142
2011-07-05 101.30 103.12 101.19 102.40 3295691
2011-07-06 102.55 102.63 101.04 101.48 2519220
2011-07-07 102.74 103.49 102.25 103.21 2670008
2011-07-08 101.73 102.76 101.20 101.94 2494985
2011-07-11 100.26 101.60 97.24 97.61 4933861
2011-07-12 97.12 99.70 96.84 97.87 3489713
2011-07-13 98.51 100.42 98.39 98.77 2547842
2011-07-14 99.36 100.68 98.99 99.15 4243697
2011-07-15 99.60 101.25 99.27 101.05 4754726
2011-07-18 100.37 101.27 100.24 100.97 3131364
2011-07-19 101.91 103.21 101.55 102.61 3122804
2011-07-20 102.69 102.92 101.54 101.86 2779396
2011-07-21 102.82 104.63 102.56 103.68 4699103
2011-07-22 103.60 103.82 102.34 103.48 1932628
2011-07-25 101.73 103.69 101.55 102.99 2984760
2011-07-26 101.45 102.71 100.27 100.56 5493027
2011-07-27 98.34 98.34 96.55 97.27 7628442
2011-07-28 97.27 97.63 95.57 95.68 5599508
2011-07-29 94.67 95.48 94.04 94.18 7001730
2011-08-01 95.67 95.87 92.99 93.79 6016481
2011-08-02 92.98 93.59 90.64 90.74 6867893
2011-08-03 90.94 91.23 88.25 90.39 7073777
2011-08-04 88.51 88.77 84.08 84.18 9312911
2011-08-05 86.02 86.54 81.38 83.78 8648922
2011-08-08 81.23 82.26 75.95 76.38 12387469
2011-08-09 78.72 81.17 75.56 80.97 14110591
2011-08-10 79.51 81.08 77.51 77.94 8710065
2011-08-11 78.42 82.47 78.31 81.34 10279938
2011-08-12 82.29 83.15 80.58 81.65 4587580
2011-08-15 82.18 85.73 82.14 85.67 5968262
2011-08-16 84.22 84.94 82.18 83.81 6484589
2011-08-17 85.89 86.80 83.74 84.04 5463371
2011-08-18 81.86 81.86 78.20 79.38 9310789
2011-08-19 78.29 80.31 77.36 77.61 7234638
2011-08-22 79.91 80.31 76.35 77.18 5306561
2011-08-23 77.29 79.34 76.53 79.32 6752337
2011-08-24 78.95 79.91 78.15 79.69 5113769
2011-08-25 80.09 80.70 77.47 77.97 4374588
2011-08-26 77.29 79.21 75.89 78.74 4850906
2011-08-29 80.08 81.69 79.00 81.59 4764693
2011-08-30 81.03 83.01 80.45 82.59 5867466
2011-08-31 83.44 85.00 82.26 83.20 5976467
2011-09-01 83.56 85.08 82.33 82.40 3866146
2011-09-02 80.11 81.04 79.45 80.01 4039035
2011-09-06 77.61 79.46 76.18 79.35 5034200
2011-09-07 80.49 81.12 80.02 81.09 4402246
2011-09-08 80.65 81.79 79.38 79.82 4387014
2011-09-09 78.77 79.25 76.50 77.26 5438145
2011-09-12 75.77 77.14 74.01 76.30 9064905
2011-09-13 76.66 77.70 75.61 77.17 6162741
2011-09-14 77.69 80.38 76.34 79.45 5277635
2011-09-15 80.53 81.14 79.58 80.97 3805276
2011-09-16 81.42 81.58 78.99 79.92 6627941
2011-09-19 78.53 79.61 77.55 79.10 3962399
2011-09-20 79.76 80.51 77.31 77.49 5378474
2011-09-21 77.37 77.49 73.10 73.21 6619757
2011-09-22 70.31 70.90 67.58 68.97 11031569
2011-09-23 67.75 70.75 67.05 69.32 7737986
2011-09-26 69.88 74.03 68.72 73.85 8509880
2011-09-27 76.06 77.76 74.80 75.25 7914569
2011-09-28 74.44 75.63 71.69 71.93 4906516
2011-09-29 74.09 74.20 70.83 72.28 5291729
2011-09-30 70.18 70.76 68.41 68.59 7932319
2011-10-03 68.48 68.81 65.55 65.78 8013133
2011-10-04 64.72 70.53 63.66 70.27 10501076
2011-10-05 71.69 73.00 70.98 72.63 7780078
2011-10-06 73.05 76.30 72.74 75.36 6680048
2011-10-07 75.74 76.29 73.49 74.10 6198568
2011-10-10 75.72 78.37 75.72 78.33 3961293
2011-10-11 77.29 79.14 76.93 77.59 4304194
2011-10-12 78.19 80.04 77.70 77.71 5415483
2011-10-13 76.94 78.63 75.83 78.18 4382558
2011-10-14 79.67 81.99 79.67 81.94 4731417
2011-10-17 81.31 82.28 79.11 79.31 4536803
2011-10-18 79.16 82.18 78.28 81.52 6441376
2011-10-19 81.26 82.92 79.96 80.53 4599288
2011-10-20 80.56 81.90 79.43 81.14 4923614
2011-10-21 82.35 83.69 81.71 83.20 4603242
2011-10-24 83.22 84.58 82.90 83.75 3330297
2011-10-25 83.53 83.98 81.21 81.67 4279530
2011-10-26 82.83 83.87 81.17 83.65 4534161
2011-10-27 86.80 93.25 86.80 91.76 10762086
2011-10-28 91.56 94.37 91.54 93.79 5739936
2011-10-31 91.19 91.99 89.09 89.15 6518054
2011-11-01 85.21 88.34 83.76 86.86 7758792
2011-11-02 88.77 89.74 87.75 89.39 4249479
2011-11-03 90.61 91.48 89.16 91.33 4132370
2011-11-04 90.97 93.94 90.72 93.66 5539930
2011-11-07 94.00 95.62 92.36 94.50 4615830
2011-11-08 95.41 97.51 94.73 97.16 6980139
2011-11-09 93.45 95.16 91.99 92.58 6679523
2011-11-10 94.35 95.30 92.24 94.10 3465148
2011-11-11 95.61 96.60 95.35 95.74 3499885
2011-11-14 94.80 95.49 93.13 93.82 3560318
2011-11-15 93.36 95.47 92.81 94.78 5283689
2011-11-16 94.18 96.77 93.43 93.62 5299701
2011-11-17 93.42 93.76 89.59 90.58 4918705
2011-11-18 91.36 91.77 89.56 90.48 4209965
2011-11-21 89.28 89.54 87.91 88.63 4265729
2011-11-22 88.83 89.13 87.05 87.90 4084982
2011-11-23 86.68 86.77 84.17 84.19 4844707
2011-11-25 83.97 85.41 83.16 83.16 2113018
2011-11-28 85.47 87.53 85.36 86.94 4465726
2011-11-29 87.13 89.40 86.94 88.43 4452421
2011-11-30 92.18 95.06 91.95 94.87 6462427
2011-12-01 94.21 95.16 92.41 92.88 5179673
2011-12-02 93.63 94.27 91.80 92.01 4240359
2011-12-05 94.25 95.91 93.01 94.22 5342025
2011-12-06 94.34 94.45 92.76 93.20 3537076
2011-12-07 91.91 93.05 90.81 92.35 5089450
2011-12-08 91.08 92.25 88.55 88.89 4483723
2011-12-09 88.94 90.78 88.83 90.55 3745295
2011-12-12 88.73 88.73 86.29 88.04 4659083
2011-12-13 88.82 90.36 87.03 87.94 4799432
2011-12-14 86.73 87.22 84.42 84.82 4465459
2011-12-15 85.50 86.56 83.40 83.95 4539911
2011-12-16 84.85 85.81 83.98 85.63 6401370
2011-12-19 85.76 85.84 83.48 83.76 3855193
2011-12-20 85.86 88.72 85.76 88.41 4540439
2011-12-21 88.80 89.55 87.44 89.32 3618269
2011-12-22 89.46 90.57 88.84 90.37 3475235
2011-12-23 90.86 91.06 89.94 90.76 2275823
2011-12-27 90.57 91.76 90.43 91.56 1762435
2011-12-28 91.50 91.65 88.93 89.07 2875016
2011-12-29 89.46 90.05 88.81 89.90 2480652
2011-12-30 89.49 90.52 89.49 89.88 2271290
2012-01-03 92.79 93.88 91.53 92.69 4350037
2012-01-04 92.51 93.38 91.79 92.97 3757674
2012-01-05 92.84 93.24 91.44 92.23 3513299
2012-01-06 92.99 93.09 90.93 91.87 3052034
2012-01-09 91.75 93.46 91.72 92.98 3332983
2012-01-10 94.71 95.37 93.50 93.89 4356443
2012-01-11 93.21 93.53 92.09 92.64 3411696
2012-01-12 92.74 95.69 92.66 93.83 6241369
2012-01-13 93.20 93.66 92.31 93.64 4059557
2012-01-17 95.09 96.15 94.81 95.25 4026736
2012-01-18 95.36 96.88 94.10 96.82 4335895
2012-01-19 97.13 97.13 95.25 95.79 4135166
2012-01-20 96.37 96.49 94.45 96.28 5017864
2012-01-23 97.43 98.25 95.78 97.90 5041308
2012-01-24 96.54 97.34 95.47 96.81 4749427
2012-01-25 97.18 99.60 95.12 99.24 6186020
2012-01-26 99.20 99.44 95.79 96.11 4931189
2012-01-27 95.58 97.33 95.48 96.16 3608224
2012-01-30 94.95 95.86 94.10 95.56 3890990
2012-01-31 96.33 96.51 94.50 95.70 4108762
2012-02-01 96.30 96.67 94.88 95.25 4235160
2012-02-02 95.34 95.75 93.40 94.47 4199753
2012-02-03 96.03 98.68 95.19 98.45 4297420
2012-02-06 97.83 99.76 97.36 99.76 3146309
2012-02-07 99.86 100.96 98.90 100.57 4772378
2012-02-08 101.32 101.32 98.51 99.57 3687950
2012-02-09 99.68 101.26 99.42 99.98 3000224
2012-02-10 98.39 98.61 97.47 98.51 3415699
2012-02-13 99.60 99.92 98.71 99.82 2324025
2012-02-14 99.99 100.63 99.04 99.76 3425027
2012-02-15 100.38 100.38 99.07 99.53 2733225
2012-02-16 99.91 100.32 98.88 100.08 3095196
2012-02-17 100.42 100.67 98.88 99.68 2964933
2012-02-21 100.53 100.95 99.68 100.15 3340266
2012-02-22 99.05 99.76 98.57 99.05 3460280
2012-02-23 99.30 100.49 98.74 100.40 3108427
2012-02-24 100.51 100.59 99.24 99.63 3712187
2012-02-27 99.14 100.59 98.80 100.23 3130088
2012-02-28 100.38 102.33 100.29 101.16 3587834
2012-02-29 101.09 101.99 99.81 100.12 4959116
2012-03-01 100.53 101.12 99.26 100.60 3667481
2012-03-02 100.24 100.44 99.47 100.11 2808375
2012-03-05 99.88 100.17 98.27 99.30 3141883
2012-03-06 97.34 97.66 96.30 96.91 4988588
2012-03-07 96.76 96.85 95.64 95.82 4392056
2012-03-08 97.00 97.38 96.41 96.75 2610336
2012-03-09 96.81 97.66 96.31 96.60 2584884
2012-03-12 96.29 96.55 94.11 94.43 3855284
2012-03-13 95.05 95.91 94.01 95.91 3575794
2012-03-14 95.89 96.32 94.48 94.89 2665065
2012-03-15 94.86 95.68 93.87 94.87 2873926
2012-03-16 95.21 96.77 95.03 96.48 4812900
2012-03-19 96.85 97.81 96.00 97.36 2644951
2012-03-20 96.43 96.43 93.90 93.97 4265484
2012-03-21 93.89 94.49 93.54 93.75 3237081
2012-03-22 92.58 92.70 91.13 91.85 3980913
2012-03-23 91.91 94.06 91.61 93.64 4287694
2012-03-26 94.86 95.29 94.01 95.13 3657242
2012-03-27 95.67 95.81 94.36 94.40 3277938
2012-03-28 92.95 93.57 90.86 90.98 5968749
2012-03-29 90.17 90.69 88.11 90.58 6787553
2012-03-30 91.05 91.84 90.34 91.35 3470924
2012-04-02 91.16 94.24 90.66 93.51 4644694
2012-04-03 93.52 93.52 91.44 92.54 3298418
2012-04-04 91.44 91.68 89.93 90.57 2948663
2012-04-05 90.08 91.27 89.48 89.49 3831738
2012-04-09 87.29 88.34 87.06 87.66 4326343
2012-04-10 87.61 87.71 85.76 85.96 5534685
2012-04-11 87.10 87.34 85.07 85.19 4571781
2012-04-12 85.81 87.47 85.62 87.41 4059651
2012-04-13 86.94 87.16 84.80 84.96 4886710
2012-04-16 85.61 86.04 83.60 83.70 6084994
2012-04-17 84.78 85.34 84.10 85.11 4383387
2012-04-18 84.66 85.18 84.10 84.38 3289987
2012-04-19 84.57 85.74 84.15 84.62 3359110
2012-04-20 84.98 85.45 84.06 85.00 4334650
2012-04-23 83.58 84.43 82.95 84.34 3246268
2012-04-24 84.63 84.72 83.63 84.62 3262838
2012-04-25 85.47 86.58 84.56 86.44 4309736
2012-04-26 86.07 88.32 85.19 88.15 5617303
2012-04-27 88.68 88.99 87.74 88.00 4295221
2012-04-30 87.86 87.98 87.01 87.50 3597180
2012-05-01 87.75 89.96 87.50 89.10 3695184
2012-05-02 88.13 88.81 87.48 88.62 3586618
2012-05-03 88.90 88.93 85.91 86.16 4641911
2012-05-04 85.13 85.52 83.39 84.30 5605556
2012-05-07 84.18 84.70 83.39 84.13 3236441
2012-05-08 83.30 83.58 80.98 83.39 5613325
2012-05-09 81.78 81.99 80.14 80.85 7635317
2012-05-10 82.08 82.57 81.33 81.55 3803958
2012-05-11 80.72 81.98 80.17 80.35 3736528
2012-05-14 78.95 79.30 78.12 78.33 5198824
2012-05-15 78.45 79.07 76.34 76.64 6893054
2012-05-16 77.41 78.36 75.92 76.00 5365871
2012-05-17 75.65 76.93 75.23 75.46 5937595
2012-05-18 76.02 78.02 75.90 76.40 9197283
2012-05-21 76.72 77.73 76.53 77.57 4941146
2012-05-22 77.61 79.14 76.91 77.55 3874588
2012-05-23 76.80 77.86 74.91 77.80 5212360
2012-05-24 78.49 78.49 77.07 78.06 3966132
2012-05-25 78.18 78.52 77.50 77.72 2976856
2012-05-29 78.70 80.34 78.70 79.51 3820897
2012-05-30 78.18 78.24 76.37 77.02 4641412
2012-05-31 76.86 77.13 74.95 76.04 6741111
2012-06-01 74.70 75.85 73.47 75.37 8127162
2012-06-04 75.94 77.26 75.03 76.89 7105404
2012-06-05 77.09 78.23 76.74 77.87 5462411
2012-06-06 78.65 81.18 78.59 81.12 6074269
2012-06-07 82.22 84.59 81.15 81.48 7414933
2012-06-08 80.84 82.06 80.08 81.58 4215147
2012-06-11 82.26 82.68 79.61 79.77 4718544
2012-06-12 80.61 81.13 79.48 80.17 4800509
2012-06-13 79.66 80.75 79.38 79.88 3643571
2012-06-14 80.16 80.93 79.33 80.08 4685206
2012-06-15 80.78 81.78 80.11 81.77 5063494
2012-06-18 80.95 81.01 79.68 80.39 6074738
2012-06-19 81.06 81.53 80.11 80.59 4263714
2012-06-20 80.85 81.64 79.88 80.97 6493223
2012-06-21 81.03 81.28 75.88 76.04 10466500
2012-06-22 76.52 77.29 75.43 76.25 11255170
2012-06-25 75.85 75.87 73.79 74.18 7924793
2012-06-26 74.11 76.24 73.96 75.81 6179264
2012-06-27 76.18 77.72 75.94 77.02 6254763
2012-06-28 76.38 77.78 75.78 77.64 4763606
2012-06-29 80.19 82.33 79.88 82.27 7974585
2012-07-02 82.43 82.68 80.85 82.44 5105317
2012-07-03 83.21 85.10 82.88 84.45 4071012
2012-07-05 83.83 84.30 82.73 82.95 3237279
2012-07-06 81.34 82.38 80.90 81.78 3087465
2012-07-09 81.57 81.98 80.76 81.72 3300342
2012-07-10 81.95 82.48 79.51 79.85 3304081
2012-07-11 80.15 82.06 80.15 81.12 3643253
2012-07-12 80.17 81.06 79.52 80.52 4748149
2012-07-13 80.82 82.19 80.57 81.85 2926471
2012-07-16 81.69 82.38 81.06 82.00 2273513
2012-07-17 82.53 83.10 80.61 83.02 3963829
2012-07-18 82.97 83.91 82.27 83.40 2800563
2012-07-19 83.79 84.28 82.87 83.62 3791352
2012-07-20 82.71 83.70 82.31 83.65 3828383
2012-07-23 81.63 82.03 80.75 81.50 3900695
2012-07-24 81.46 81.74 79.02 80.33 3409037
2012-07-25 80.85 81.30 79.38 80.12 4566054
2012-07-26 82.01 83.94 80.78 83.76 5218207
2012-07-27 84.09 85.68 82.77 85.01 4660515
2012-07-30 85.14 86.03 84.70 85.59 3120680
2012-07-31 85.30 85.90 83.24 83.48 3479335
2012-08-01 84.08 84.73 82.50 84.24 3261211
2012-08-02 83.14 83.14 80.79 82.16 4444018
2012-08-03 83.91 85.63 83.85 84.96 3206882
2012-08-06 85.40 85.97 84.64 84.66 3191316
2012-08-07 85.38 87.90 85.38 87.04 3810405
2012-08-08 86.67 87.82 86.48 87.43 3314125
2012-08-09 87.00 87.77 86.58 86.82 2644883
2012-08-10 86.20 87.77 85.70 87.67 2374074
2012-08-13 87.20 87.38 85.90 86.38 2941099
2012-08-14 87.00 87.12 85.86 86.23 2763057
2012-08-15 86.13 86.25 84.92 85.40 4905535
2012-08-16 85.76 85.88 85.13 85.62 3309135
2012-08-17 85.81 86.07 84.96 85.09 3119081
2012-08-20 84.90 85.35 84.72 85.01 2192601
2012-08-21 85.27 85.84 84.19 84.54 2578250
2012-08-22 84.18 85.33 83.87 85.21 3256803
2012-08-23 84.72 84.87 83.67 83.70 3948619
2012-08-24 83.29 84.57 82.68 84.32 2699599
2012-08-27 84.32 84.84 83.42 83.93 2033496
2012-08-28 83.84 84.34 83.36 83.89 1954924
2012-08-29 84.14 84.14 82.64 82.72 2362032
2012-08-30 82.31 82.41 80.80 80.85 3805207
2012-08-31 81.70 81.98 81.01 81.55 3504612
2012-09-04 81.73 82.08 79.24 79.72 5270416
2012-09-05 79.03 79.80 78.90 79.28 4857871
2012-09-06 79.67 81.65 79.44 80.86 4544531
2012-09-07 81.28 83.64 81.23 83.60 4634733
2012-09-10 83.31 83.74 82.78 82.80 2368873
2012-09-11 83.37 84.03 82.85 82.92 2950344
2012-09-12 83.41 83.65 82.41 83.32 2927292
2012-09-13 83.56 86.89 83.47 86.77 4913718
2012-09-14 87.12 89.79 86.93 88.20 6050108
2012-09-17 87.91 88.17 86.26 86.39 6462217
2012-09-18 86.39 86.62 85.32 85.61 3868291
2012-09-19 85.22 85.47 83.79 83.91 4610039
2012-09-20 83.22 84.27 82.64 84.03 6595649
2012-09-21 84.65 84.75 83.37 83.83 7544420
2012-09-24 82.85 83.72 82.50 83.27 2866105
2012-09-25 83.72 83.85 81.67 81.85 4165103
2012-09-26 81.54 82.12 81.12 81.55 3229269
2012-09-27 82.22 82.83 81.08 82.74 3732185
2012-09-28 82.26 83.07 81.81 82.55 3793534
2012-10-01 83.11 83.83 82.57 82.86 3654190
2012-10-02 82.87 83.21 81.08 81.68 6029765
2012-10-03 81.77 81.80 79.81 80.27 4850960
2012-10-04 80.86 82.03 80.42 81.91 4683325
2012-10-05 82.50 82.60 81.00 81.55 3959643
2012-10-08 80.94 81.33 80.61 80.77 2349325
2012-10-09 80.97 81.48 79.94 80.01 4216854
2012-10-10 79.81 80.05 78.68 78.87 4691196
2012-10-11 79.75 80.38 79.25 79.25 3430352
2012-10-12 79.14 79.85 78.47 78.59 3486268
2012-10-15 78.60 78.82 77.32 78.37 5679194
2012-10-16 78.97 80.16 78.68 79.78 5944030
2012-10-17 80.30 81.32 80.02 81.15 5061606
2012-10-18 81.03 82.57 80.87 82.03 4253798
2012-10-19 82.12 82.13 80.38 80.91 3689850
2012-10-22 80.59 80.74 78.96 79.44 4369049
2012-10-23 78.37 78.70 77.36 77.97 4087953
2012-10-24 78.25 78.67 77.05 77.39 4869212
2012-10-25 79.96 80.48 76.54 79.16 11045596
2012-10-26 78.17 79.26 76.90 77.16 7261675
2012-10-31 78.33 78.33 74.90 75.74 8667932
2012-11-01 76.07 76.98 75.54 75.84 6514026
2012-11-02 76.48 77.11 74.74 75.14 5759044
2012-11-05 74.96 75.30 74.50 74.66 5676389
2012-11-06 75.11 76.48 74.68 76.34 6584736
2012-11-07 75.08 75.38 73.74 74.29 6857885
2012-11-08 74.65 74.99 73.26 73.30 4898131
2012-11-09 73.16 74.50 73.05 73.53 5429209
2012-11-12 73.76 74.02 73.19 73.41 2953333
2012-11-13 72.84 73.00 71.73 71.81 6979232
2012-11-14 72.03 72.18 70.69 70.96 6238408
2012-11-15 71.31 71.90 70.49 70.91 5385960
2012-11-16 70.87 70.90 69.47 70.80 8592220
2012-11-19 71.83 72.61 71.63 72.38 5451480
2012-11-20 72.01 72.29 71.30 71.82 6058211
2012-11-21 71.81 72.29 71.23 72.05 3222881
2012-11-23 72.84 73.08 72.30 73.07 2050655
2012-11-26 72.37 72.85 71.59 72.17 3927757
2012-11-27 71.90 72.76 71.22 72.40 5977842
2012-11-28 71.76 73.18 71.65 73.09 4642807
2012-11-29 73.46 73.86 72.84 73.15 4397485
2012-11-30 73.16 73.17 71.86 72.14 6448727
2012-12-03 72.70 72.83 70.41 70.58 6856313
2012-12-04 70.34 70.79 69.73 70.69 5682268
2012-12-05 70.54 71.94 70.26 71.45 5366989
2012-12-06 71.12 71.52 70.43 71.48 4318012
2012-12-07 71.93 72.47 71.73 72.30 4995118
2012-12-10 72.25 72.47 71.82 72.28 3614338
2012-12-11 72.81 73.38 72.54 72.91 5092092
2012-12-12 73.20 73.78 72.70 73.31 5046621
2012-12-13 73.36 73.40 71.97 72.36 4727157
2012-12-14 72.16 73.21 72.14 73.07 3380109
2012-12-17 73.28 73.67 72.96 73.40 3827326
2012-12-18 73.55 75.43 73.36 75.27 5012238
2012-12-19 75.59 75.83 75.03 75.05 5067685
2012-12-20 75.25 75.90 74.99 75.80 4217632
2012-12-21 74.68 75.20 74.26 74.96 6938734
2012-12-24 74.67 75.02 74.19 74.36 1549941
2012-12-26 74.76 74.85 73.56 73.76 2617122
2012-12-27 74.06 74.06 72.94 73.80 2846499
2012-12-28 73.22 73.47 72.23 72.31 3289797
2012-12-31 72.11 73.56 71.77 73.49 4444611
2013-01-02 75.14 75.30 74.13 74.97 3854153
2013-01-03 74.84 76.08 74.68 75.27 3237806
2013-01-04 75.31 76.62 75.27 76.59 3775612
2013-01-07 76.32 76.90 76.03 76.62 3595887
2013-01-08 77.01 78.66 76.66 78.39 8393194
2013-01-09 78.28 79.09 78.27 78.76 5419484
2013-01-10 79.60 79.78 78.88 79.63 5150169
2013-01-11 79.55 79.78 79.22 79.69 3470774
2013-01-14 79.71 80.10 78.86 79.30 3077658
2013-01-15 78.97 79.44 78.85 79.13 2594145
2013-01-16 79.03 79.20 78.73 78.94 3071804
2013-01-17 79.36 79.60 79.02 79.03 3392356
2013-01-18 79.08 79.21 78.28 79.21 4784611
2013-01-22 79.03 80.25 78.82 80.19 5006287
2013-01-23 80.19 80.31 79.33 79.54 4144449
2013-01-24 79.67 80.41 79.67 80.00 3312088
2013-01-25 80.20 80.71 79.84 80.63 3375201
2013-01-28 81.08 81.13 79.64 80.42 3355616
2013-01-29 80.61 81.78 80.39 81.64 4201427
2013-01-30 81.69 82.82 81.57 81.84 6013389
2013-01-31 82.54 84.98 82.16 84.67 13895642
2013-02-01 84.90 84.90 83.61 84.11 7259047
2013-02-04 84.15 84.91 83.93 84.40 6808887
2013-02-05 84.91 85.12 84.23 84.81 4771861
2013-02-06 84.27 85.10 83.94 85.07 4098827
2013-02-07 85.01 85.12 84.17 84.58 4147449
2013-02-08 84.57 84.99 84.51 84.76 3173198
2013-02-11 84.64 84.65 83.54 83.66 3413712
2013-02-12 83.75 83.93 82.97 83.39 3520557
2013-02-13 83.55 83.82 83.04 83.40 2388110
2013-02-14 83.20 83.75 82.93 83.37 4147690
2013-02-15 83.65 83.69 81.17 81.26 9407944
2013-02-19 81.63 82.78 81.63 82.30 5789752
2013-02-20 82.26 82.65 80.98 81.07 5809938
2013-02-21 80.58 80.85 79.70 80.03 4189457
2013-02-22 80.58 80.58 79.96 80.20 3755383
2013-02-25 81.56 82.06 78.76 78.78 6383468
2013-02-26 79.15 79.44 77.80 78.45 5509017
2013-02-27 78.32 79.26 78.15 78.88 5079391
2013-02-28 78.89 79.19 78.58 78.97 4914333
2013-03-01 78.52 79.48 77.90 79.28 3568721
2013-03-04 79.03 79.12 77.63 78.31 3796381
2013-03-05 78.82 79.45 78.59 79.09 3681956
2013-03-06 79.24 79.24 78.05 78.55 3737423
2013-03-07 78.69 78.86 78.28 78.36 4046206
2013-03-08 78.72 79.18 78.50 79.04 4000227
2013-03-11 78.89 79.93 78.60 79.50 2985823
2013-03-12 79.72 80.81 79.64 80.18 3808938
2013-03-13 80.22 80.54 79.81 79.89 4668765
2013-03-14 80.18 81.24 80.03 80.96 5325173
2013-03-15 80.60 81.07 79.91 80.26 7637887
2013-03-18 79.33 79.89 78.90 79.14 4761990
2013-03-19 78.49 78.60 76.07 76.91 8114232
2013-03-20 77.48 77.60 75.30 75.43 7707306
2013-03-21 75.06 75.83 74.76 75.17 6152972
2013-03-22 75.40 75.92 75.21 75.45 3909620
2013-03-25 75.71 76.02 74.62 74.87 6052478
2013-03-26 74.96 75.24 74.06 74.83 5808300
2013-03-27 74.43 75.16 74.36 74.95 3933880
2013-03-28 74.92 75.53 74.65 75.18 5364660
2013-04-01 75.25 75.98 74.73 75.73 4193296
2013-04-02 76.36 78.40 76.02 77.39 8577212
2013-04-03 77.31 78.35 76.83 77.76 8304110
2013-04-04 77.69 78.74 77.23 78.49 7351679
2013-04-05 77.52 78.66 77.52 78.51 5307573
2013-04-08 79.46 79.84 76.72 77.81 10522425
2013-04-09 78.26 78.73 77.19 78.25 6422769
2013-04-10 78.29 78.47 77.70 78.04 4952954
2013-04-11 80.58 81.29 80.10 80.77 14673878
2013-04-12 80.15 80.34 79.10 79.99 7832131
2013-04-15 79.18 79.43 77.39 77.41 6115076
2013-04-16 78.50 78.52 77.25 78.27 4480614
2013-04-17 77.65 78.01 76.23 77.17 5925235
2013-04-18 77.31 77.83 76.16 76.65 4785328
2013-04-19 77.08 77.32 75.93 76.37 4512829
2013-04-22 76.43 77.45 75.79 77.28 3994415
2013-04-23 77.58 79.19 77.19 78.36 5486325
2013-04-24 78.52 81.11 78.52 80.89 7389745
2013-04-25 80.18 84.34 79.19 82.06 9544752
2013-04-26 81.92 83.39 81.07 83.13 5650281
2013-04-29 83.81 84.45 82.50 84.28 9363417
2013-04-30 84.80 86.23 84.59 85.62 7833036
2013-05-01 84.87 85.23 83.50 83.98 7252584
2013-05-02 84.50 84.86 83.37 84.50 5356785
2013-05-03 85.30 88.24 85.28 87.06 11854459
2013-05-06 86.99 87.30 85.47 85.72 6251152
2013-05-07 85.89 86.28 85.03 85.61 5559035
2013-05-08 85.60 86.26 85.23 85.64 4263465
2013-05-09 85.64 85.70 84.31 84.61 5901915
2013-05-10 84.32 85.55 84.32 85.54 5225397
2013-05-13 85.44 86.84 85.23 86.84 5583926
2013-05-14 86.81 87.70 86.59 87.32 5989300
2013-05-15 86.83 87.38 86.26 87.22 4027770
2013-05-16 86.85 88.18 86.55 87.32 4366760
2013-05-17 87.43 89.06 86.97 89.06 6480289
2013-05-20 89.06 89.92 88.90 89.87 3358101
2013-05-21 89.78 90.57 89.23 89.27 4248540
2013-05-22 88.81 89.55 86.61 87.39 7651432
2013-05-23 86.33 86.88 85.28 86.84 4648954
2013-05-24 86.52 87.50 85.79 87.08 3863844
2013-05-28 88.73 89.68 88.48 88.87 5017377
2013-05-29 88.67 91.03 88.39 90.70 6963383
2013-05-30 90.61 91.67 90.07 90.89 6121223
2013-05-31 90.89 91.67 88.32 88.32 9608412
2013-06-03 89.21 90.46 88.69 90.43 6767555
2013-06-04 90.12 91.43 89.96 90.42 6425037
2013-06-05 89.62 90.56 88.99 89.57 5204328
2013-06-06 89.15 89.59 88.12 88.78 5803125
2013-06-07 89.22 89.80 88.29 89.32 6449740
2013-06-10 89.28 89.58 88.33 88.53 4298034
2013-06-11 87.67 88.77 86.92 87.53 4845766
2013-06-12 88.15 88.53 86.94 87.24 3028635
2013-06-13 87.30 89.72 87.11 89.25 3989363
2013-06-14 89.36 89.55 87.60 88.14 2403614
2013-06-17 88.88 89.44 88.07 88.84 2665783
2013-06-18 88.63 89.45 88.44 88.66 2840481
2013-06-19 88.85 89.40 88.02 88.02 3066073
2013-06-20 87.12 87.23 84.88 85.32 5444216
2013-06-21 86.10 86.92 84.95 86.26 7414207
2013-06-24 85.22 85.95 83.99 85.02 5642952
2013-06-25 85.61 85.61 84.31 85.06 3465567
2013-06-26 86.26 86.38 84.69 85.61 3458008
2013-06-27 86.25 87.54 85.87 86.63 3372852
2013-06-28 86.32 86.59 85.57 85.59 3445707
2013-07-01 86.26 86.91 86.04 86.35 2835245
2013-07-02 86.40 87.64 86.25 86.88 3290703
2013-07-03 86.43 86.52 85.40 86.10 2436452
2013-07-05 86.38 87.38 85.71 87.13 2363777
2013-07-08 87.82 88.43 86.85 87.14 3033407
2013-07-09 87.72 87.94 85.93 86.27 5233037
2013-07-10 86.49 86.53 85.49 85.64 4569340
2013-07-11 86.76 87.02 85.80 86.73 3877008
2013-07-12 86.54 86.71 85.83 86.54 4001809
2013-07-15 86.50 87.25 85.85 86.82 2696348
2013-07-16 86.95 87.20 85.12 86.01 4145638
2013-07-17 86.14 86.55 85.76 86.27 3162647
2013-07-18 86.52 87.93 86.47 87.55 2838431
2013-07-19 87.91 88.64 87.21 88.34 4019993
2013-07-22 88.35 88.82 87.88 88.22 2497126
2013-07-23 88.28 88.89 88.06 88.28 2693423
2013-07-24 88.40 88.51 86.70 87.29 3007454
2013-07-25 87.02 87.51 86.50 87.34 2308370
2013-07-26 86.63 87.20 86.12 87.05 2480127
2013-07-29 87.02 87.04 85.79 86.79 3811094
2013-07-30 86.72 86.86 82.61 84.72 8135203
2013-07-31 84.91 86.14 84.58 85.42 5292489
2013-08-01 86.00 86.43 85.48 86.19 3400663
2013-08-02 86.03 86.29 84.85 85.30 3564826
2013-08-05 85.23 85.27 84.48 84.56 3630706
2013-08-06 84.67 85.13 84.23 84.59 3257890
2013-08-07 84.40 84.71 84.05 84.30 3030026
2013-08-08 84.50 85.20 83.60 84.87 3994723
2013-08-09 84.62 85.41 84.33 84.68 3589547
2013-08-12 84.27 84.81 83.95 84.69 3039185
2013-08-13 84.72 84.73 84.21 84.29 4271393
2013-08-14 84.35 84.70 83.86 84.11 3222559
2013-08-15 83.78 83.94 83.17 83.44 3448383
2013-08-16 83.34 83.44 82.19 82.98 4069820
2013-08-19 82.88 83.96 82.51 82.60 2869067
2013-08-20 82.59 83.21 82.28 82.45 2803522
2013-08-21 82.09 82.57 81.45 81.90 4339672
2013-08-22 82.02 83.26 81.86 82.61 2460062
2013-08-23 82.80 84.80 82.63 84.58 3858550
2013-08-26 84.73 85.34 84.26 84.34 2936294
2013-08-27 83.77 84.41 83.56 83.79 3022523
2013-08-28 83.81 85.13 83.81 84.58 2751428
2013-08-29 84.42 85.44 84.37 84.61 3682284
2013-08-30 86.11 86.21 84.37 84.61 3012498
2013-09-03 85.32 85.36 84.14 84.86 2463870
2013-09-04 84.73 86.57 84.63 86.11 3517843
2013-09-05 86.05 86.72 85.95 86.08 2007494
2013-09-06 85.89 86.11 85.01 85.37 2488974
2013-09-09 85.36 86.19 85.35 86.04 2688747
2013-09-10 86.08 86.32 85.15 86.01 2756862
2013-09-11 86.01 87.12 85.89 87.12 2378308
2013-09-12 86.86 87.90 86.64 87.30 3774751
2013-09-13 87.57 89.09 85.65 85.84 9304455
2013-09-16 86.56 86.76 85.81 86.03 4201798
2013-09-17 86.15 87.67 86.03 87.27 2751857
2013-09-18 87.37 89.07 87.10 88.55 3778729
2013-09-19 88.67 89.10 88.06 88.36 2986540
2013-09-20 88.46 88.62 87.83 87.83 4769920
2013-09-23 87.42 87.91 87.21 87.65 4498595
2013-09-24 87.69 89.67 87.67 89.02 3875873
2013-09-25 89.40 89.50 88.62 89.12 3843249
2013-09-26 89.93 90.55 89.27 89.77 5120007
2013-09-27 90.05 90.65 89.50 90.61 4234788
2013-09-30 89.57 89.83 89.01 89.73 4001358
2013-10-01 89.63 90.62 89.56 90.54 2384691
2013-10-02 90.34 91.10 89.33 90.95 3378786
2013-10-03 90.88 91.13 89.90 90.55 3619744
2013-10-04 90.58 91.73 90.30 91.52 2542571
2013-10-07 90.75 92.02 90.58 91.40 2784378
2013-10-08 91.18 91.34 89.70 89.75 3263377
2013-10-09 90.00 90.46 89.13 90.13 3048521
2013-10-10 91.11 91.97 90.51 91.22 3286125
2013-10-11 90.81 91.91 90.40 91.60 2698573
2013-10-14 91.12 92.03 90.75 91.81 2375495
2013-10-15 91.66 92.38 91.16 91.35 3061363
2013-10-16 92.08 93.28 91.79 93.02 3980884
2013-10-17 92.85 94.08 92.73 94.08 3553354
2013-10-18 94.52 94.68 92.29 94.28 6848367
2013-10-21 94.21 94.21 92.82 93.09 3596759
2013-10-22 93.42 94.00 92.86 93.83 3619294
2013-10-23 93.29 93.32 91.52 91.76 3632847
2013-10-24 92.05 93.34 91.60 93.08 2241680
2013-10-25 92.95 93.12 92.17 92.93 2286932
2013-10-28 92.93 93.80 91.62 93.56 3395573
2013-10-29 93.89 94.01 92.09 92.55 5125822
2013-10-30 92.92 93.98 91.26 92.15 3900964
2013-10-31 92.28 93.28 91.50 92.16 3576021
2013-11-01 92.14 92.35 90.73 91.75 3102363
2013-11-04 92.31 93.83 92.02 93.75 4229188
2013-11-05 93.40 93.40 92.30 92.75 3700288
2013-11-06 93.10 93.52 92.12 93.06 3536838
2013-11-07 92.77 92.94 91.53 91.94 3865792
2013-11-08 91.81 92.54 91.66 92.40 4794706
2013-11-11 92.53 93.12 92.25 93.06 2288405
2013-11-12 92.73 92.88 91.45 91.74 3048622
2013-11-13 91.41 93.09 91.22 93.05 3249911
2013-11-14 93.07 93.67 92.55 93.51 3315918
2013-11-15 93.59 93.78 92.85 93.56 3344325
2013-11-18 93.62 93.78 92.72 93.12 2712019
2013-11-19 92.95 93.36 92.10 92.95 2810770
2013-11-20 93.17 93.81 92.85 93.22 2820733
2013-11-21 93.53 94.70 93.17 94.63 2645418
2013-11-22 94.74 95.37 93.97 95.32 3016486
2013-11-25 95.26 95.26 93.33 93.50 3815254
2013-11-26 93.52 94.09 93.09 93.65 2510980
2013-11-27 93.52 93.62 90.93 91.32 4513729
2013-11-29 91.33 92.04 90.67 91.09 2252354
2013-12-02 91.25 91.50 90.25 90.90 3079177
2013-12-03 90.87 91.70 90.23 90.46 4869846
2013-12-04 90.46 91.19 89.93 90.73 3998498
2013-12-05 90.55 90.59 89.56 89.62 4570079
2013-12-06 90.11 90.69 88.77 88.87 4221039
2013-12-09 88.80 89.96 88.61 89.34 5059333
2013-12-10 89.35 89.40 88.68 88.72 4071238
2013-12-11 88.60 89.01 87.61 87.81 4622752
2013-12-12 87.71 88.37 87.27 87.52 4265767
2013-12-13 87.52 87.76 86.94 87.40 3314479
2013-12-16 87.60 88.09 87.03 87.24 3641738
2013-12-17 87.24 87.25 86.46 86.53 4583481
2013-12-18 87.05 88.58 86.71 88.50 4846302
2013-12-19 88.13 89.33 87.77 89.14 4232866
2013-12-20 89.02 89.71 88.77 89.02 4969962
2013-12-23 89.60 90.05 89.37 89.43 2237445
2013-12-24 89.44 89.73 88.88 89.67 954715
2013-12-26 89.66 90.27 89.33 90.20 2047943
2013-12-27 90.32 91.08 90.05 90.98 2002065
2013-12-30 90.78 91.44 90.50 90.70 2230226
2013-12-31 91.08 91.44 90.39 91.22 2689609
2014-01-02 90.66 90.97 89.60 90.03 2765153
2014-01-03 90.08 90.41 89.09 89.71 2848082
2014-01-06 90.03 90.27 89.40 89.98 3202335
2014-01-07 90.72 91.79 90.26 91.66 3724932
2014-01-08 91.12 91.51 90.36 90.93 3520625
2014-01-09 90.97 91.24 90.23 90.97 3147857
2014-01-10 91.18 91.20 89.60 90.03 3411824
2014-01-13 89.56 90.26 87.72 87.81 5188921
2014-01-14 88.18 88.60 87.74 88.55 4392468
2014-01-15 88.98 89.09 87.04 87.73 4926434
2014-01-16 87.61 88.19 87.35 88.03 3790923
2014-01-17 88.00 88.21 86.86 86.88 3949177
2014-01-21 87.50 87.79 85.74 86.30 4979234
2014-01-22 86.83 87.56 86.00 87.25 3928233
2014-01-23 86.97 86.97 85.54 85.78 4373991
2014-01-24 85.14 85.21 84.02 84.41 4756051
2014-01-27 84.37 84.55 83.26 83.54 3585682
2014-01-28 83.72 84.94 83.63 84.71 2963827
2014-01-29 83.73 84.79 83.45 84.24 4094733
2014-01-30 85.12 85.59 82.97 84.70 5523517
2014-01-31 84.20 85.11 83.27 84.00 5798826
2014-02-03 84.22 84.75 83.62 83.68 6228699
2014-02-04 83.86 84.45 83.05 83.59 6190054
2014-02-05 83.85 84.20 82.40 83.73 5590570
2014-02-06 84.04 85.33 84.04 84.87 5375972
2014-02-07 85.18 87.20 84.75 86.90 4957089
2014-02-10 86.76 87.41 86.49 86.99 4345501
2014-02-11 87.10 88.35 87.03 87.87 3775110
2014-02-12 88.33 88.92 88.11 88.43 3349740
2014-02-13 87.68 88.74 87.44 88.51 3711162
2014-02-14 90.80 92.15 90.43 91.86 8799703
2014-02-18 92.18 92.60 91.43 92.36 5798978
2014-02-19 92.14 92.57 91.00 91.07 5371141
2014-02-20 91.13 91.69 90.89 91.51 3829114
2014-02-21 91.44 92.06 91.04 91.50 3696342
2014-02-24 92.25 92.64 91.81 92.15 4628596
2014-02-25 91.96 92.14 91.24 91.91 2895023
2014-02-26 92.09 92.09 90.77 91.32 3750496
2014-02-27 91.21 91.66 90.82 91.64 2842224
2014-02-28 91.85 93.21 91.85 92.59 3998455
2014-03-03 91.89 92.92 91.59 92.14 3403207
2014-03-04 92.62 93.69 92.48 93.26 3307464
2014-03-05 93.49 93.77 92.83 92.90 3063195
2014-03-06 92.14 92.62 91.91 92.35 2987187
2014-03-07 93.32 93.44 92.41 93.17 2971326
2014-03-10 93.18 93.40 92.68 93.26 2397793
2014-03-11 93.43 93.50 92.16 92.48 2491471
2014-03-12 91.95 92.55 91.66 92.46 3053549
2014-03-13 92.77 92.97 91.64 91.91 2621894
2014-03-14 91.51 92.63 91.41 92.59 2951364
2014-03-17 92.70 93.05 92.45 92.90 2446482
2014-03-18 93.15 93.85 92.63 93.30 2893094
2014-03-19 93.29 93.41 90.68 91.26 4596516
2014-03-20 90.88 90.89 87.48 89.14 10873941
2014-03-21 89.56 91.17 88.93 90.24 10986668
2014-03-24 90.54 90.75 89.47 90.04 4385976
2014-03-25 90.70 91.25 90.31 90.79 4342015
2014-03-26 90.96 91.08 89.57 89.73 5271084
2014-03-27 89.73 90.97 89.26 90.78 4372013
2014-03-28 91.18 91.69 90.46 91.66 4263862
2014-03-31 92.11 92.14 91.16 91.41 3881025
2014-04-01 91.50 91.51 90.75 91.03 4410969
2014-04-02 90.75 92.38 90.53 92.11 6579748
2014-04-03 92.52 92.72 92.12 92.58 3569594
2014-04-04 93.00 93.03 90.50 90.70 5616488
2014-04-07 90.86 90.95 89.75 89.78 4447057
2014-04-08 90.00 91.14 89.47 91.08 3303027
2014-04-09 91.51 92.12 90.96 92.06 3112026
2014-04-10 91.89 92.46 90.50 90.59 4148750
2014-04-11 90.26 91.20 89.53 89.53 5112364
2014-04-14 90.19 90.92 89.51 90.48 2942425
2014-04-15 90.50 91.29 89.92 91.03 4015739
2014-04-16 91.75 92.06 91.25 91.91 3810051
2014-04-17 91.52 92.84 91.51 92.66 4609375
2014-04-21 92.79 93.53 92.66 93.48 2733479
2014-04-22 93.25 93.70 92.84 92.98 3292526
2014-04-23 92.73 93.54 92.66 92.83 2986589
2014-04-24 93.11 93.41 92.33 93.18 1971639
2014-04-25 93.18 93.22 92.36 92.44 2453106
2014-04-28 92.84 93.27 92.23 92.74 4225030
2014-04-29 93.29 94.21 92.86 92.92 3272438
2014-04-30 92.79 92.79 91.58 91.85 2811069
2014-05-01 91.84 91.90 91.06 91.12 3138776
2014-05-02 91.01 91.29 90.55 90.59 3526492
2014-05-05 90.97 91.49 89.98 90.84 5651294
2014-05-06 90.94 92.23 90.66 91.92 4656063
2014-05-07 92.29 92.46 91.50 92.31 3386285
2014-05-08 92.45 92.57 91.19 91.31 2670686
2014-05-09 91.91 92.42 91.47 92.19 3690758
2014-05-12 92.57 92.79 92.22 92.49 3554093
2014-05-13 92.81 94.12 92.54 93.55 3564008
2014-05-14 93.07 93.56 92.90 93.41 2539555
2014-05-15 93.11 93.31 92.19 93.10 3529420
2014-05-16 93.15 93.15 91.44 91.79 3942457
2014-05-19 91.81 92.42 91.78 92.03 2648913
2014-05-20 91.90 92.35 91.49 91.57 3102249
2014-05-21 91.72 93.85 91.61 93.61 4018924
2014-05-22 93.62 94.03 93.05 93.27 2738396
2014-05-23 93.53 93.71 92.96 93.02 2581040
2014-05-27 93.11 93.59 92.48 93.48 3306086
2014-05-28 93.64 95.21 93.38 95.01 5710115
2014-05-29 95.11 95.81 94.88 95.76 4922280
2014-05-30 95.35 95.68 94.98 95.63 4312350
2014-06-02 95.72 96.38 95.35 95.69 3228458
2014-06-03 95.72 96.43 95.44 96.15 3008901
2014-06-04 95.76 96.24 95.50 96.08 3089181
2014-06-05 96.60 96.85 95.59 96.79 4658084
2014-06-06 96.46 96.76 95.94 96.29 3835532
2014-06-09 96.10 96.74 95.87 96.11 2418826
2014-06-10 95.92 96.18 95.62 95.91 2744742
2014-06-11 95.62 96.05 95.61 95.82 3036554
2014-06-12 96.30 97.50 96.20 97.12 5024167
2014-06-13 97.50 99.04 97.31 99.02 4353511
2014-06-16 99.14 99.57 98.83 99.14 4258839
2014-06-17 98.53 98.70 97.89 98.55 3351428
2014-06-18 98.46 99.16 97.82 99.04 2786237
2014-06-19 99.13 99.42 98.78 99.14 3157627
2014-06-20 99.37 99.90 99.01 99.76 7303815
2014-06-23 99.91 101.33 99.90 100.90 5001201
2014-06-24 101.08 101.09 97.01 97.32 5542116
2014-06-25 97.32 98.58 97.19 98.44 4739809
2014-06-26 98.65 98.65 97.16 98.46 2546867
2014-06-27 98.13 98.39 96.84 98.04 4219112
2014-06-30 97.74 98.95 97.74 98.45 4103295
2014-07-01 99.54 99.80 98.53 98.61 3314295
2014-07-02 98.55 98.74 97.15 98.07 5346490
2014-07-03 98.16 98.56 97.62 98.01 2414657
2014-07-07 98.10 98.15 97.16 97.45 2880523
2014-07-08 97.34 98.22 97.19 97.73 2555298
2014-07-09 97.91 98.12 97.32 97.79 2257848
2014-07-10 96.99 97.41 95.82 96.32 4824958
2014-07-11 96.45 96.62 95.67 96.38 3116063
2014-07-14 96.84 97.26 96.65 97.09 2611817
2014-07-15 97.17 97.39 95.22 95.46 3812890
2014-07-16 95.76 97.75 95.76 97.58 3111095
2014-07-17 97.73 98.01 95.76 95.88 2781896
2014-07-18 95.95 96.89 95.44 96.82 3388610
2014-07-21 97.04 97.04 95.95 96.48 2606347
2014-07-22 96.85 97.85 96.63 97.14 2569635
2014-07-23 97.12 97.58 96.63 97.46 1696444
2014-07-24 97.39 97.45 96.26 96.77 2352625
2014-07-25 96.29 96.82 95.92 96.01 2597676
2014-07-28 96.12 96.50 95.44 95.75 2341332
2014-07-29 95.49 95.87 95.21 95.28 2256411
2014-07-30 95.69 96.22 94.08 94.11 4248506
2014-07-31 94.80 95.05 93.51 93.73 5444690
2014-08-01 93.66 94.90 92.87 93.90 5187569
2014-08-04 94.73 97.10 94.60 96.64 5123950
2014-08-05 96.15 96.17 94.40 95.07 4715779
2014-08-06 94.89 96.45 94.70 95.36 2907818
2014-08-07 95.49 95.68 93.79 94.28 3270742
2014-08-08 94.63 95.78 94.35 95.73 3005816
2014-08-11 96.12 96.93 95.46 95.70 2471622
2014-08-12 95.35 96.29 95.01 95.74 2980813
2014-08-13 95.91 96.85 95.15 95.91 2457940
2014-08-14 96.20 96.71 95.68 95.90 3461763
2014-08-15 95.95 96.51 95.28 96.37 4281850
2014-08-18 96.67 96.79 95.44 96.50 2969664
2014-08-19 96.96 97.95 96.55 97.65 3167993
2014-08-20 97.23 97.75 96.81 97.59 1919073
2014-08-21 97.61 98.32 97.40 98.10 2665814
2014-08-22 98.07 98.63 97.79 98.27 3061183
2014-08-25 98.70 99.33 98.49 99.07 3195618
2014-08-26 99.35 99.47 98.90 98.95 2287306
2014-08-27 99.20 99.45 98.75 99.17 2233635
2014-08-28 99.03 100.22 98.89 99.77 2815845
2014-08-29 98.82 99.83 98.82 99.50 2485914
2014-09-02 99.21 99.46 97.92 98.19 2713633
2014-09-03 98.97 99.35 98.22 98.27 2979165
2014-09-04 98.47 99.25 97.76 98.20 3786646
2014-09-05 98.17 98.40 96.66 97.18 4771986
2014-09-08 96.16 96.23 94.11 94.53 4970961
2014-09-09 94.50 95.22 93.80 94.34 4155565
2014-09-10 94.45 94.58 93.61 94.52 3547016
2014-09-11 93.87 94.42 93.37 94.34 3144952
2014-09-12 94.01 94.13 93.09 93.43 2903717
2014-09-15 93.14 94.53 92.41 94.28 4380046
2014-09-16 93.46 95.17 93.43 94.54 3810365
2014-09-17 94.44 95.13 93.88 94.17 3688841
2014-09-18 94.49 94.67 93.61 93.88 2359109
2014-09-19 94.34 94.62 93.71 93.73 3948427
2014-09-22 93.57 93.64 92.24 92.96 3444963
2014-09-23 92.84 93.21 92.27 92.53 3703849
2014-09-24 93.55 95.11 92.38 94.40 5643247
2014-09-25 93.87 94.35 92.44 92.83 5353425
2014-09-26 92.70 94.50 92.65 94.34 4454467
2014-09-29 93.05 93.49 92.10 93.27 5161378
2014-09-30 93.46 93.51 91.80 92.23 5082200
2014-10-01 92.10 93.09 90.33 90.45 6115834
2014-10-02 90.01 91.91 89.44 91.34 5601792
2014-10-03 92.24 92.36 90.79 92.05 5200367
2014-10-06 92.36 93.18 91.85 93.12 4987800
2014-10-07 91.61 92.58 91.00 91.00 5357778
2014-10-08 90.76 91.76 89.05 91.67 5422401
2014-10-09 91.19 91.26 88.24 88.76 5477246
2014-10-10 88.80 89.35 86.92 87.83 6015525
2014-10-13 87.61 88.49 84.13 84.32 6533719
2014-10-14 84.86 85.44 82.59 83.02 6615843
2014-10-15 81.22 82.48 78.95 81.78 9285278
2014-10-16 80.14 83.60 79.89 82.92 8779423
2014-10-17 83.78 86.90 83.78 84.76 8834056
2014-10-20 84.55 85.26 84.05 85.12 3791729
2014-10-21 86.87 87.66 85.95 87.36 4068003
2014-10-22 86.65 87.96 85.94 86.04 4255629
2014-10-23 86.55 87.87 85.57 87.30 4309533
2014-10-24 87.24 87.29 85.72 85.87 4714324
2014-10-27 84.50 84.65 82.07 82.95 9853981
2014-10-28 83.36 84.61 83.24 84.55 5806966
2014-10-29 85.38 86.33 84.71 85.23 4668976
2014-10-30 84.82 85.18 83.24 84.35 4476381
2014-10-31 84.94 85.35 83.69 85.31 5321324
2014-11-03 85.36 85.74 83.36 83.59 5358513
2014-11-04 82.27 82.60 81.06 81.84 5820459
2014-11-05 82.65 83.38 81.61 82.95 4248656
2014-11-06 81.46 83.10 81.45 82.88 7715722
2014-11-07 82.96 84.85 82.73 84.45 5435884
2014-11-10 84.96 85.56 83.88 84.35 4580312
2014-11-11 84.21 85.67 83.51 85.48 5248473
2014-11-12 84.68 85.50 84.36 84.98 5524331
2014-11-13 84.11 84.65 83.07 83.09 1597514
2014-11-14 83.27 83.95 82.74 83.13 5465770
2014-11-17 82.97 82.97 82.23 82.40 7116024
2014-11-18 82.64 83.50 82.20 83.13 4974367
2014-11-19 82.91 83.19 81.91 82.53 4354677
2014-11-20 82.53 83.43 82.50 83.33 3747838
2014-11-21 84.45 84.72 83.39 84.03 6777288
2014-11-24 84.94 85.15 84.14 84.66 5635519
2014-11-25 84.63 84.77 82.63 82.84 6834554
2014-11-26 83.09 83.26 82.21 82.62 5641300
2014-11-28 78.90 79.05 75.31 76.52 8767737
2014-12-01 77.31 80.02 76.33 79.42 16706666
2014-12-02 78.94 81.40 78.77 80.66 12087535
2014-12-03 81.31 83.16 80.64 83.07 9073081
2014-12-04 82.12 82.93 81.83 82.51 6882621
2014-12-05 82.02 82.44 81.17 81.45 7164606
2014-12-08 79.27 79.47 75.76 76.08 9369903
2014-12-09 75.91 77.94 75.77 77.42 7587351
2014-12-10 75.62 76.21 74.33 75.11 7767424
2014-12-11 74.65 76.71 74.63 75.05 6034286
2014-12-12 73.93 75.68 73.32 74.19 7160309
2014-12-15 75.04 75.77 72.87 73.13 6563420
2014-12-16 72.44 76.48 72.29 74.38 8883724
2014-12-17 74.74 78.25 74.69 77.77 8763284
2014-12-18 79.59 79.96 77.05 79.14 8062147
2014-12-19 78.91 81.49 78.32 81.49 10499119
2014-12-22 81.16 81.45 79.18 80.76 7211886
2014-12-23 81.24 83.22 80.92 82.87 7762529
2014-12-24 82.14 82.47 80.99 82.21 3099758
2014-12-26 82.45 82.64 81.46 82.02 2669523
2014-12-29 82.54 83.07 81.20 81.68 4196415
2014-12-30 81.64 81.66 80.38 81.37 4135230
2014-12-31 80.60 81.29 79.78 80.58 3555803
2015-01-02 79.98 81.07 79.24 80.62 3634610
2015-01-05 79.35 79.35 76.88 77.63 6104730
2015-01-06 77.04 78.20 76.03 76.97 6038092
2015-01-07 77.91 78.25 75.97 76.98 5475349
2015-01-08 77.78 78.73 77.45 77.66 6734730
2015-01-09 78.12 78.17 76.04 77.51 5203863
2015-01-12 76.29 76.48 74.59 74.92 7127751
2015-01-13 74.96 76.04 74.22 74.94 7084487
2015-01-14 73.79 75.75 73.12 75.45 7109842
2015-01-15 76.57 76.84 74.91 75.96 7271531
2015-01-16 76.44 78.23 76.37 78.03 6564058
2015-01-20 77.72 77.98 75.89 77.98 5610811
2015-01-21 78.40 79.52 78.11 79.21 4491715
2015-01-22 79.97 79.97 77.69 78.83 5221583
2015-01-23 78.67 79.85 78.13 78.82 4870102
2015-01-26 78.85 80.32 78.27 80.29 3871352
2015-01-27 79.89 80.46 78.99 79.38 4468033
2015-01-28 79.06 79.38 76.25 76.47 6174824
2015-01-29 78.26 78.38 75.52 78.28 6297638
2015-01-30 77.79 81.32 77.29 79.97 9218097
2015-02-02 81.75 82.15 78.53 80.13 7964109
2015-02-03 81.26 82.26 80.57 82.12 7136836
2015-02-04 80.94 81.64 79.77 80.82 6871349
2015-02-05 81.83 82.87 81.42 82.09 5246950
2015-02-06 82.96 83.22 81.61 81.72 4681576
2015-02-09 82.21 83.19 81.03 81.23 6582524
2015-02-10 81.19 81.48 79.43 81.28 5630777
2015-02-11 79.88 80.70 79.03 79.95 4827822
2015-02-12 80.90 82.20 80.53 82.01 6010482
2015-02-13 83.13 83.71 82.52 83.08 4523048
2015-02-17 82.49 83.05 82.02 82.50 4490839
2015-02-18 81.30 82.45 81.22 81.34 5191226
2015-02-19 79.04 81.34 78.98 80.58 4521458
2015-02-20 80.79 81.08 79.72 80.07 3783058
2015-02-23 79.34 80.53 79.07 79.77 3162337
2015-02-24 80.45 80.54 79.30 79.72 2710934
2015-02-25 79.88 80.49 79.55 80.18 2892413
2015-02-26 79.31 79.58 77.82 78.29 4696394
2015-02-27 78.60 78.81 77.65 77.85 5123759
2015-03-02 77.83 77.83 76.62 77.71 4456110
2015-03-03 77.77 78.77 77.44 77.98 4275251
2015-03-04 77.85 78.35 77.20 78.30 3216799
2015-03-05 78.10 78.17 77.15 77.46 3614559
2015-03-06 76.36 76.83 74.48 74.74 5085374
2015-03-09 74.76 75.75 74.56 74.77 3399917
2015-03-10 73.84 74.49 73.52 73.79 4199367
2015-03-11 73.59 74.64 73.53 74.23 3457784
2015-03-12 74.68 75.02 74.20 74.55 4268762
2015-03-13 73.77 73.93 72.37 72.81 6199662
2015-03-16 72.35 73.14 72.07 73.08 5442558
2015-03-17 72.96 73.21 72.15 72.33 3941507
2015-03-18 72.03 74.57 71.72 73.98 4181639
2015-03-19 72.78 73.10 71.67 71.84 5466362
2015-03-20 72.43 73.86 72.25 72.69 13407501
2015-03-23 73.08 73.74 72.81 72.83 3767487
2015-03-24 72.87 73.21 72.38 72.42 2861855
2015-03-25 72.95 74.20 72.68 73.69 4783441
2015-03-26 74.58 74.67 73.09 73.70 4952509
2015-03-27 73.01 73.60 72.52 72.69 3598985
2015-03-30 73.41 74.29 73.32 73.95 3907040
2015-03-31 72.97 73.69 72.66 72.97 4892869
2015-04-01 74.19 74.55 73.44 74.21 4429167
2015-04-02 73.61 74.74 73.32 74.52 5277579
2015-04-06 74.92 76.98 74.47 76.48 6997452
2015-04-07 76.56 77.09 75.99 76.78 4482065
2015-04-08 76.99 77.18 76.45 76.57 5089682
2015-04-09 76.61 78.02 76.57 77.80 4100857
2015-04-10 78.09 78.49 77.58 78.42 3338221
2015-04-13 78.82 79.01 77.66 77.71 2654992
2015-04-14 78.32 79.54 78.20 79.27 4573449
2015-04-15 80.16 82.03 79.71 81.48 6766474
2015-04-16 81.14 81.71 80.32 81.34 5510780
2015-04-17 80.81 81.09 79.68 80.50 6579346
2015-04-20 80.59 81.41 80.23 80.34 3881136
2015-04-21 80.34 80.44 79.20 79.42 2982318
2015-04-22 79.65 79.91 78.72 79.56 3466230
2015-04-23 79.82 80.72 79.61 80.01 3425361
2015-04-24 79.66 79.97 79.17 79.74 3432011
2015-04-27 80.11 80.41 79.38 79.40 4671104
2015-04-28 79.19 79.79 78.78 79.67 2747615
2015-04-29 79.48 80.25 79.27 80.08 3929699
2015-04-30 80.37 80.61 79.37 80.07 3855225
2015-05-01 79.93 80.57 79.62 80.47 3351709
2015-05-04 80.56 80.66 79.38 80.00 2778351
2015-05-05 80.59 81.05 78.46 78.59 4876624
2015-05-06 81.96 81.99 78.95 79.39 6801009
2015-05-07 78.58 78.93 77.14 77.58 6703303
2015-05-08 78.31 78.35 76.69 77.87 6213059
2015-05-11 78.04 78.14 76.58 76.65 4985753
2015-05-12 76.69 76.94 75.98 76.65 4101038
2015-05-13 77.03 77.30 75.66 76.14 3524789
2015-05-14 76.25 77.15 76.16 76.26 2457982
2015-05-15 76.07 77.08 75.57 76.81 2724745
2015-05-18 76.39 77.33 76.22 77.21 3209162
2015-05-19 76.48 76.76 75.78 75.81 5170806
2015-05-20 76.20 77.01 75.78 76.59 3627559
2015-05-21 76.90 77.40 76.48 76.92 3460102
2015-05-22 76.29 77.26 75.82 76.98 3740877
2015-05-26 76.30 76.97 75.99 76.69 5200648
2015-05-27 76.60 77.43 76.08 76.79 4090261
2015-05-28 76.64 78.01 76.28 77.70 4787805
2015-05-29 77.93 78.31 76.99 78.16 6049098
2015-06-01 78.86 79.32 77.88 78.86 5066495
2015-06-02 79.08 79.86 77.99 79.41 5438433
2015-06-03 78.63 78.98 78.29 78.34 4171026
2015-06-04 77.81 78.25 77.21 77.27 4749181
2015-06-05 76.89 79.53 76.87 79.06 5369633
2015-06-08 77.98 78.13 77.06 77.20 4815541
2015-06-09 77.80 78.15 77.37 77.45 4066939
2015-06-10 78.53 78.90 78.15 78.80 4643648
2015-06-11 78.76 79.37 78.51 78.86 3355602
2015-06-12 78.52 78.58 77.32 77.75 3671322
2015-06-15 77.21 78.07 77.08 77.42 3037094
2015-06-16 77.14 78.73 77.14 78.48 3747297
2015-06-17 79.19 79.48 77.83 78.77 4163755
2015-06-18 79.02 79.33 78.47 79.07 4335143
2015-06-19 78.69 79.45 77.91 77.94 5622169
2015-06-22 78.08 78.97 77.81 78.76 3588745
2015-06-23 78.97 79.40 78.50 79.37 4640647
2015-06-24 79.19 79.72 78.73 79.29 3859749
2015-06-25 78.97 79.30 78.31 78.50 4245391
2015-06-26 78.27 79.24 77.37 79.18 5961558
2015-06-29 77.99 78.08 77.07 77.34 4893559
2015-06-30 78.15 78.25 77.36 77.74 4075201
2015-07-01 77.50 77.73 75.54 75.92 4242691
2015-07-02 76.38 76.85 75.68 75.70 3007405
2015-07-06 74.49 74.66 73.67 73.87 4217406
2015-07-07 73.61 74.52 72.65 74.17 4818491
2015-07-08 73.66 74.11 72.10 72.51 3446601
2015-07-09 73.69 74.22 73.06 73.09 3554510
2015-07-10 73.64 74.15 73.08 73.28 3371934
2015-07-13 73.44 73.52 72.76 73.42 3107747
2015-07-14 73.22 74.35 73.16 74.25 3365223
2015-07-15 73.85 74.20 72.41 73.06 4156152
2015-07-16 73.19 73.41 72.38 72.47 4419937
2015-07-17 72.16 72.25 71.68 71.89 4105193
2015-07-20 71.67 71.89 69.80 70.23 5402149
2015-07-21 70.35 71.06 69.97 70.19 4008964
2015-07-22 69.98 70.37 69.30 69.44 4960359
2015-07-23 69.41 69.76 68.87 69.66 3708043
2015-07-24 69.43 69.61 67.83 68.39 4836538
2015-07-27 67.80 68.26 67.27 67.73 6065562
2015-07-28 67.92 69.82 67.48 69.59 5107938
2015-07-29 69.47 70.93 69.18 70.83 5591665
2015-07-30 70.70 71.67 69.61 71.37 4943627
2015-07-31 71.22 71.34 69.89 70.17 4917084
2015-08-03 69.44 69.97 68.66 69.37 3998870
2015-08-04 69.68 70.52 68.65 69.00 3649707
2015-08-05 69.73 70.36 68.45 68.63 3938580
2015-08-06 68.34 69.61 67.77 69.39 5514077
2015-08-07 69.31 70.03 68.48 68.75 3206723
2015-08-10 69.06 71.33 68.80 71.25 4478096
2015-08-11 69.27 71.54 69.18 71.45 5104438
2015-08-12 71.29 74.22 71.18 73.70 8084126
2015-08-13 72.92 73.41 72.27 72.90 7357650
2015-08-14 73.01 73.78 72.89 73.37 3204728
2015-08-17 73.11 73.82 72.77 73.71 4883817
2015-08-18 73.15 73.84 73.13 73.76 3786019
2015-08-19 73.50 73.87 71.73 72.13 5700831
2015-08-20 71.81 72.16 70.43 70.44 4265601
2015-08-21 69.92 70.81 69.23 69.23 6091476
2015-08-24 66.36 68.62 64.80 65.70 10491124
2015-08-25 67.77 68.86 65.66 65.72 8425477
2015-08-26 67.25 67.74 65.72 67.12 7990193
2015-08-27 68.37 70.59 68.00 70.53 8175571
2015-08-28 70.40 73.08 70.20 71.81 6653703
2015-08-31 71.38 73.24 69.54 72.98 7338513
2015-09-01 70.94 71.61 69.38 69.98 7094487
2015-09-02 71.05 71.37 69.19 71.05 5666250
2015-09-03 71.28 72.50 70.49 70.83 4740538
2015-09-04 69.60 70.12 69.11 69.62 4580035
2015-09-08 69.43 69.69 67.86 69.47 5321760
2015-09-09 69.68 70.53 67.47 67.61 4225807
2015-09-10 67.72 68.30 66.64 67.71 4474067
2015-09-11 66.78 67.17 65.79 66.87 5637426
2015-09-14 66.56 67.18 66.02 66.16 3878540
2015-09-15 66.59 67.24 66.28 66.72 4761080
2015-09-16 67.30 68.50 67.00 68.36 5134914
2015-09-17 68.37 69.75 67.85 68.31 5801751
2015-09-18 67.11 67.79 66.31 66.81 6138511
2015-09-21 67.23 67.32 66.39 66.77 3424926
2015-09-22 65.88 66.62 65.08 65.73 6193955
2015-09-23 65.97 66.26 64.64 64.79 3909010
2015-09-24 64.16 65.54 64.11 65.05 4369334
2015-09-25 65.57 66.17 64.77 66.09 5653486
2015-09-28 65.11 65.57 63.57 63.61 4811202
2015-09-29 64.05 64.70 63.66 64.44 4058534
2015-09-30 65.17 66.23 64.91 66.12 5168550
2015-10-01 67.00 67.94 65.34 65.94 5161529
2015-10-02 65.47 68.79 65.22 68.76 4839832
2015-10-05 69.45 71.27 69.39 70.62 4629036
2015-10-06 70.81 72.68 70.01 71.56 6591650
2015-10-07 72.68 73.56 71.08 71.86 7653000
2015-10-08 71.82 74.23 71.55 74.04 6135423
2015-10-09 74.23 74.61 73.33 73.57 5815557
2015-10-12 73.78 73.87 72.52 73.01 3293320
2015-10-13 72.41 73.55 72.02 72.68 3054765
2015-10-14 72.59 74.14 72.27 73.87 4263853
2015-10-15 73.68 74.77 73.11 74.69 5442610
2015-10-16 75.46 75.47 73.49 74.20 5191599
2015-10-19 73.36 73.50 72.14 72.68 4920879
2015-10-20 72.43 73.25 72.04 72.55 4464717
2015-10-21 72.46 72.95 71.91 71.98 3651576
2015-10-22 72.57 74.41 72.56 74.31 4261661
2015-10-23 73.91 74.48 73.34 73.68 4026512
2015-10-26 73.37 73.57 71.62 71.63 3858126
2015-10-27 70.65 70.76 69.57 70.17 4484862
2015-10-28 70.74 74.48 70.25 73.78 7533311
2015-10-29 73.42 74.85 72.97 74.10 4827064
2015-10-30 74.40 75.53 73.55 74.51 4684083
2015-11-02 73.96 76.15 73.85 75.55 4634650
2015-11-03 76.32 77.33 75.83 76.57 5243151
2015-11-04 76.47 76.47 75.08 75.73 4415161
2015-11-05 75.24 77.24 75.12 75.68 3953316
2015-11-06 75.02 75.62 74.32 75.07 3652464
2015-11-09 74.91 75.61 74.57 75.18 4096303
2015-11-10 74.90 76.71 74.69 76.23 4063886
2015-11-11 76.35 77.34 75.46 75.59 5102099
2015-11-12 74.50 74.92 72.93 73.11 3867145
2015-11-13 72.91 73.92 72.33 73.48 3690909
2015-11-16 73.62 74.99 72.98 74.94 4423031
2015-11-17 75.00 75.13 73.95 74.22 3348896
2015-11-18 74.58 75.87 74.28 75.74 3602303
2015-11-19 75.29 76.35 74.78 75.27 3755384
2015-11-20 75.22 75.55 73.93 74.06 3240858
2015-11-23 73.96 74.68 73.57 74.07 2492105
2015-11-24 74.52 76.17 73.94 75.87 4274639
2015-11-25 75.07 76.01 74.72 75.35 2949354
2015-11-27 74.52 75.23 74.47 75.16 1415320
2015-11-30 75.23 76.37 74.78 75.56 5466227
2015-12-01 75.65 76.72 74.98 76.66 4660658
2015-12-02 75.97 77.14 74.97 75.28 6622359
2015-12-03 75.68 75.80 71.90 72.40 6962144
2015-12-04 71.38 72.58 69.61 71.69 8909597
2015-12-07 69.91 70.61 68.25 69.29 7639497
2015-12-08 66.57 67.89 65.90 67.27 7669139
2015-12-09 67.38 69.19 67.25 67.92 4973351
2015-12-10 67.63 69.29 67.32 68.39 5003785
2015-12-11 67.28 67.43 65.61 66.00 6358261
2015-12-14 65.47 66.74 64.86 66.62 6615373
2015-12-15 67.41 68.79 67.28 68.41 5330582
2015-12-16 68.41 69.59 67.49 68.84 5563722
2015-12-17 68.20 68.57 65.62 66.39 5748233
2015-12-18 66.39 66.99 65.80 65.93 7027355
2015-12-21 66.31 66.91 65.19 66.11 4534425
2015-12-22 66.28 68.12 65.71 66.95 5755295
2015-12-23 68.25 69.31 67.86 69.18 5647940
2015-12-24 69.18 69.60 68.62 69.17 2206369
2015-12-28 67.80 68.44 67.44 67.96 3520340
2015-12-29 69.25 69.47 67.62 68.16 3503381
2015-12-30 67.23 68.48 66.85 66.99 3137124
2015-12-31 66.39 67.97 66.39 67.58 4618026
2016-01-04 67.06 67.85 66.34 67.38 4777618
2016-01-05 67.15 68.68 66.75 68.50 4467973
2016-01-06 66.72 67.08 64.73 65.41 6740484
2016-01-07 64.04 65.65 63.66 64.23 6562615
2016-01-08 64.73 64.92 62.91 63.14 6203032
2016-01-11 62.93 63.39 59.95 61.20 9126177
2016-01-12 61.40 61.85 58.80 60.95 7996876
2016-01-13 61.72 62.77 60.00 60.38 7836353
2016-01-14 60.73 64.78 60.17 63.97 9582273
2016-01-15 61.30 63.02 60.94 62.76 7414443
2016-01-19 63.47 63.62 60.32 61.44 7852015
2016-01-20 60.24 60.85 58.22 59.60 9785212
2016-01-21 59.09 61.14 58.74 60.83 7201507
2016-01-22 63.50 64.36 61.42 63.77 7590085
2016-01-25 62.98 64.27 61.70 61.76 5622683
2016-01-26 63.06 63.58 62.11 63.20 5580941
2016-01-27 62.77 65.84 62.25 64.13 6212392
2016-01-28 66.12 66.72 64.05 65.84 7598531
2016-01-29 65.96 68.80 65.85 68.80 10015306
2016-02-01 67.51 67.75 65.80 66.53 6053990
2016-02-02 64.31 66.27 64.00 65.45 5763104
2016-02-03 66.56 68.16 64.72 68.10 6419586
2016-02-04 68.87 70.46 66.75 66.95 9267260
2016-02-05 66.37 66.62 64.72 65.44 6392817
2016-02-08 63.65 66.67 63.21 66.16 6595953
2016-02-09 65.10 66.14 64.02 65.19 4970495
2016-02-10 65.10 66.97 64.26 65.63 7296964
2016-02-11 64.36 66.49 64.09 66.17 6039267
2016-02-12 66.97 67.75 66.41 67.03 5024932
2016-02-16 68.22 68.29 67.12 67.98 6296607
2016-02-17 69.31 71.27 68.68 70.60 6539832
2016-02-18 71.30 71.43 69.78 70.26 4878554
2016-02-19 69.81 70.34 68.90 70.23 5546984
2016-02-22 71.87 72.16 71.07 71.65 4665069
2016-02-23 71.34 71.74 68.55 68.97 4214663
2016-02-24 67.68 69.58 67.37 69.44 3447371
2016-02-25 69.55 69.93 68.47 69.65 2522903
2016-02-26 71.23 71.23 69.75 69.80 3347839
2016-02-29 70.31 70.53 68.52 68.82 4650975
2016-03-01 69.25 70.60 68.57 70.45 4472145
2016-03-02 70.08 71.66 69.57 71.61 4522414
2016-03-03 71.59 71.62 69.38 70.49 6663151
2016-03-04 70.70 71.00 69.15 69.72 5744777
2016-03-07 70.07 70.74 68.32 69.60 6939634
2016-03-08 69.12 69.18 66.20 66.40 7144897
2016-03-09 67.23 69.25 66.30 68.43 5721562
2016-03-10 68.27 68.73 67.53 68.44 4637739
2016-03-11 69.67 70.21 69.11 69.95 3925331
2016-03-14 69.13 69.67 68.65 69.05 2937405
2016-03-15 68.06 68.36 67.48 68.33 4179976
2016-03-16 68.74 69.74 68.07 69.42 3601495
2016-03-17 70.33 71.17 69.45 70.66 4337138
2016-03-18 71.24 71.57 70.10 71.30 5978247
2016-03-21 70.89 71.37 70.07 70.67 2326964
2016-03-22 70.03 70.57 69.37 69.61 3321014
2016-03-23 68.89 69.40 68.03 68.29 4478906
2016-03-24 67.27 68.74 67.25 68.51 5142178
2016-03-28 68.66 68.72 67.76 68.03 2499595
2016-03-29 66.95 68.04 66.90 67.93 3324714
2016-03-30 68.91 69.31 68.22 68.60 3037557
2016-03-31 68.24 69.42 68.15 68.43 3304675
2016-04-01 67.23 68.42 66.98 68.20 2629544
2016-04-04 68.68 69.12 67.77 68.19 3233764
2016-04-05 67.48 68.08 66.94 67.42 4191365
2016-04-06 67.94 70.24 67.40 70.12 4120751
2016-04-07 69.55 70.40 69.00 69.38 2558835
2016-04-08 70.71 71.14 70.22 70.60 3212668
2016-04-11 70.81 71.58 70.77 70.79 3170905
2016-04-12 71.28 72.92 70.33 72.45 4211047
2016-04-13 72.65 72.88 71.65 72.24 3753218
2016-04-14 72.66 74.47 72.30 74.32 6062730
2016-04-15 73.80 74.00 72.10 72.15 4782314
2016-04-18 70.70 73.66 70.70 73.30 3763102
2016-04-19 73.71 74.99 72.99 74.86 4027198
2016-04-20 74.63 76.12 74.00 75.07 4187240
2016-04-21 75.21 75.73 74.38 74.62 3228825
2016-04-22 74.92 76.00 74.83 75.85 2851904
2016-04-25 75.26 75.93 74.63 75.10 3065239
2016-04-26 75.75 76.60 75.24 76.48 3224332
2016-04-27 76.76 78.09 76.65 77.52 3678644
2016-04-28 77.71 77.71 75.83 76.23 3683334
2016-04-29 76.50 77.23 75.78 76.65 4495288
2016-05-02 76.22 76.50 75.39 76.33 3354917
2016-05-03 75.43 75.88 74.71 75.57 4191874
2016-05-04 75.18 75.78 73.85 73.96 6165413
2016-05-05 75.66 76.89 75.08 76.14 6338818
2016-05-06 75.31 76.64 75.10 76.06 5258006
2016-05-09 75.25 75.83 74.25 75.54 3936380
2016-05-10 75.66 76.58 75.52 76.41 4696343
2016-05-11 75.90 77.02 75.68 76.31 4523357
2016-05-12 76.98 77.20 76.16 76.48 3639480
2016-05-13 76.36 76.38 75.17 75.34 3689927
2016-05-16 76.15 76.85 75.84 76.53 4468427
2016-05-17 76.33 77.08 75.76 76.34 5319278
2016-05-18 75.38 75.89 74.31 74.81 6095521
2016-05-19 74.50 75.00 73.82 74.84 3963816
2016-05-20 75.31 75.43 74.60 74.96 3411321
2016-05-23 74.48 75.37 74.31 74.87 3334451
2016-05-24 75.54 76.39 74.98 76.12 3620728
2016-05-25 76.87 77.35 75.88 76.17 3399508
2016-05-26 76.70 77.18 76.05 76.11 2286839
2016-05-27 75.97 76.22 75.58 76.15 2203127
2016-05-31 76.22 76.51 75.08 75.44 4584756
2016-06-01 74.90 75.55 74.33 75.44 3041913
2016-06-02 74.82 75.25 74.36 75.21 2244645
2016-06-03 75.48 75.72 74.37 74.83 2562046
2016-06-06 75.56 76.18 75.22 75.41 3296114
2016-06-07 76.00 77.17 75.57 76.12 4531794
2016-06-08 76.60 76.97 75.31 75.44 4143364
2016-06-09 74.56 75.66 74.52 75.60 3846622
2016-06-10 75.00 75.46 74.80 75.45 4066277
2016-06-13 74.84 75.69 74.63 75.25 5074646
2016-06-14 75.09 75.26 74.80 75.12 3880269
2016-06-15 75.09 75.34 74.59 74.85 3104672
2016-06-16 74.36 74.63 73.82 74.45 3378008
2016-06-17 74.85 75.05 74.46 74.95 4062595
2016-06-20 75.98 76.66 75.70 76.10 3698005
2016-06-21 76.31 77.28 75.81 77.16 3164048
2016-06-22 77.28 77.68 76.76 77.10 3564586
2016-06-23 77.82 78.31 77.29 78.31 4104008
2016-06-24 75.68 76.45 74.84 75.27 5601379
2016-06-27 74.36 74.74 72.50 73.12 5255973
2016-06-28 74.31 74.31 73.17 73.97 4449131
2016-06-29 73.98 75.34 73.88 75.09 4330778
2016-06-30 75.22 75.66 74.84 75.56 3779265
2016-07-01 75.43 76.25 75.14 75.67 3944560
2016-07-05 74.90 75.72 74.53 75.22 3599028
2016-07-06 75.22 75.56 74.68 75.45 3358286
2016-07-07 75.67 75.99 75.00 75.45 4564218
2016-07-08 76.50 76.50 75.36 76.13 3804218
2016-07-11 76.33 76.82 75.93 76.20 3204234
2016-07-12 77.41 77.50 76.66 77.37 4347538
2016-07-13 77.49 77.58 76.23 76.83 3659384
2016-07-14 77.55 77.66 76.93 77.21 4158220
2016-07-15 77.44 77.57 76.89 77.32 3886370
2016-07-18 77.01 77.13 76.53 76.77 2779439
2016-07-19 76.33 76.88 76.13 76.37 2262526
2016-07-20 76.14 76.87 75.87 76.35 1825822
2016-07-21 75.92 76.51 75.59 75.73 2027089
2016-07-22 75.67 76.01 75.13 75.38 2411371
2016-07-25 74.90 75.26 74.10 74.51 4181792
2016-07-26 74.21 74.89 73.97 74.69 2734409
2016-07-27 74.57 74.85 73.82 74.16 2975127
2016-07-28 73.78 74.32 73.43 73.91 3569989
2016-07-29 73.42 74.89 73.25 74.73 3210725
2016-08-01 74.40 74.49 73.30 73.59 4132415
2016-08-02 73.96 74.08 72.11 73.12 5563872
2016-08-03 73.53 74.41 72.33 74.38 4697109
2016-08-04 74.01 74.85 73.92 74.25 3745642
2016-08-05 74.20 74.20 73.06 73.68 3842620
2016-08-08 74.19 74.69 73.85 74.36 3377951
2016-08-09 74.68 74.77 73.32 73.68 3353236
2016-08-10 74.00 74.32 73.13 73.27 2659778
2016-08-11 73.84 74.59 73.31 74.25 2729414
2016-08-12 74.46 74.60 73.85 74.46 2151381
2016-08-15 74.90 75.23 74.72 75.05 4851615
2016-08-16 74.77 76.26 74.50 76.01 4289414
2016-08-17 75.87 76.62 75.45 76.61 3982972
2016-08-18 76.92 77.51 76.73 77.48 4390508
2016-08-19 76.91 77.15 76.34 76.54 2992238
2016-08-22 76.03 76.53 75.67 76.36 2521875
2016-08-23 76.37 77.07 76.37 76.89 2432918
2016-08-24 76.88 77.94 76.57 77.72 5357957
2016-08-25 77.66 77.70 77.00 77.36 3228074
2016-08-26 77.54 77.94 76.85 77.17 3517376
2016-08-29 77.10 78.02 76.60 77.95 3335262
2016-08-30 78.48 78.48 77.59 77.84 2309598
2016-08-31 77.58 77.58 76.49 76.85 3376581
2016-09-01 76.55 76.85 76.01 76.84 3261008
2016-09-02 77.57 77.78 76.56 77.51 3458329
2016-09-06 77.60 78.17 77.36 77.24 3978784
2016-09-07 77.40 77.76 76.95 77.13 3881746
2016-09-08 77.57 77.90 76.79 77.75 5019188
2016-09-09 77.30 77.30 76.00 76.11 4496719
2016-09-12 75.10 76.15 74.79 75.85 4638156
2016-09-13 75.02 75.15 73.35 73.51 5846527
2016-09-14 73.31 73.69 71.43 71.80 5624230
2016-09-15 71.87 72.77 71.83 72.27 5345299
2016-09-16 71.60 71.80 70.93 71.03 5411328
2016-09-19 71.53 71.81 70.81 70.82 4220492
2016-09-20 70.86 71.31 70.49 70.50 4338276
2016-09-21 71.12 71.89 70.71 71.80 4294496
2016-09-22 72.58 72.80 71.30 71.41 5204033
2016-09-23 71.39 71.39 69.15 69.60 5802054
2016-09-26 69.80 70.20 69.22 69.32 4688338
2016-09-27 68.75 68.97 67.83 68.65 4862235
2016-09-28 69.07 72.18 68.65 71.90 8044779
2016-09-29 71.82 73.13 71.29 72.14 6467699
2016-09-30 72.56 73.37 71.98 72.92 5110508
2016-10-03 72.92 73.18 72.43 72.82 3002177
2016-10-04 72.84 73.23 72.09 72.65 4532664
2016-10-05 73.28 73.53 72.47 72.54 4196919
2016-10-06 72.74 74.00 72.60 73.54 5269391
2016-10-07 73.81 73.99 73.22 73.54 3117585
2016-10-10 74.11 74.87 74.03 74.77 3766355
2016-10-11 74.53 74.82 73.28 73.69 3694799
2016-10-12 73.78 74.45 73.37 74.00 4128936
2016-10-13 73.36 74.16 72.84 73.90 4573963
2016-10-14 74.60 74.60 72.76 73.22 4494213
2016-10-17 73.22 73.22 71.86 72.47 5608542
2016-10-18 73.28 73.31 71.77 72.57 3814006
2016-10-19 73.42 75.60 72.97 74.51 5840676
2016-10-20 73.95 74.71 73.38 74.10 4088581
2016-10-21 73.47 74.66 72.79 74.61 4983840
2016-10-24 74.72 75.40 73.90 75.03 6117164
2016-10-25 74.83 75.50 74.35 74.43 4943788
2016-10-26 73.70 74.58 73.29 74.39 3678010
2016-10-27 74.73 74.89 73.72 73.79 4124652
2016-10-28 73.89 74.76 73.55 73.63 5822963
2016-10-31 73.64 73.69 72.55 72.91 4722121
2016-11-01 72.45 72.84 67.66 69.00 13046981
2016-11-02 68.72 68.87 67.10 67.79 5810259
2016-11-03 68.00 68.00 66.83 67.45 7863005
2016-11-04 67.41 68.27 66.56 66.59 7713947
2016-11-07 67.47 67.82 66.80 67.25 5855527
2016-11-08 67.09 67.43 66.46 66.89 4283334
2016-11-09 66.75 67.66 66.12 66.90 8582876
2016-11-10 66.79 66.98 65.60 65.72 9215391
2016-11-11 65.37 65.37 64.40 64.95 7290243
2016-11-14 64.57 66.06 64.37 65.77 8700334
2016-11-15 66.30 68.84 66.19 68.49 7443275
2016-11-16 68.28 69.88 68.16 68.93 7106373
2016-11-17 69.55 70.29 67.70 67.81 6668040
2016-11-18 68.03 68.85 67.93 68.22 5490189
2016-11-21 69.30 70.25 69.11 69.23 4330943
2016-11-22 69.83 70.15 68.72 69.29 5663108
2016-11-23 68.77 70.13 68.77 69.85 3958455
2016-11-25 69.47 69.96 69.27 69.75 1319206
2016-11-28 70.18 70.18 68.28 68.39 3836731
2016-11-29 67.38 68.00 66.85 67.57 3976060
2016-11-30 69.46 72.05 68.97 71.36 9434899
2016-12-01 72.90 72.96 71.10 71.27 5690820
2016-12-02 71.10 71.54 70.66 70.85 4153338
2016-12-05 71.29 72.13 70.94 70.98 4933441
2016-12-06 70.48 71.26 70.10 69.65 4643750
2016-12-07 69.52 69.75 67.81 68.64 8381761
2016-12-08 68.96 69.37 68.12 69.32 6258052
2016-12-09 69.48 70.79 69.31 70.58 4563450
2016-12-12 72.25 72.47 71.28 71.39 5439494
2016-12-13 72.00 72.89 71.45 72.35 4355549
2016-12-14 71.72 72.30 70.81 70.96 3741685
2016-12-15 70.32 71.64 69.80 71.30 4855325
2016-12-16 72.24 73.51 71.69 73.44 9264720
2016-12-19 73.21 73.26 72.22 72.47 3490879
2016-12-20 72.57 72.87 71.99 72.38 2953084
2016-12-21 72.71 72.71 72.05 72.16 2450882
2016-12-22 72.08 72.62 71.73 72.36 3700583
2016-12-23 72.22 72.51 71.60 72.11 2344256
2016-12-27 72.10 72.54 71.81 72.35 2200529
2016-12-28 72.33 72.53 71.63 71.87 2373358
2016-12-29 71.81 71.95 71.20 71.60 1939727
2016-12-30 71.51 71.85 71.02 71.23 2641605
2017-01-03 72.27 72.96 71.18 72.27 4393600
2017-01-04 71.93 72.20 71.07 71.48 4151373
2017-01-05 71.32 71.48 70.54 70.62 4769923
2017-01-06 70.62 71.39 70.34 71.08 3935597
2017-01-09 70.52 70.81 69.90 70.48 5543707
2017-01-10 70.49 70.76 69.29 69.35 3993244
2017-01-11 69.40 69.94 68.88 69.35 6423151
2017-01-12 69.53 69.64 68.47 69.03 5343581
2017-01-13 68.94 69.38 68.66 69.08 3739757
2017-01-17 69.74 70.16 69.09 69.73 3776391
2017-01-18 69.29 69.88 69.06 69.32 3659302
2017-01-19 69.58 69.75 68.38 68.73 3901113
2017-01-20 69.35 69.40 68.27 68.59 4239082
2017-01-23 68.29 68.58 67.65 67.99 3129426
2017-01-24 68.44 68.50 67.61 67.87 4946787
2017-01-25 68.10 69.25 67.91 68.13 6147386
2017-01-26 68.28 68.57 67.85 68.55 3698706
2017-01-27 68.37 68.96 68.14 68.95 3836483
2017-01-30 68.53 68.85 67.32 67.88 4550978
2017-01-31 68.00 68.09 67.33 67.77 5538449
2017-02-01 67.93 68.10 67.02 67.61 3975702
2017-02-02 67.60 69.10 67.26 68.50 4889780
2017-02-03 68.44 69.84 68.11 69.18 4069430
2017-02-06 68.95 69.28 67.99 68.19 3799313
2017-02-07 67.91 67.95 66.35 66.82 4857230
2017-02-08 66.60 67.20 65.63 66.77 5676701
2017-02-09 66.37 68.33 66.16 68.19 6778515
2017-02-10 68.57 69.90 68.16 68.47 7394535
2017-02-13 67.39 67.71 66.88 67.39 6123996
2017-02-14 67.50 67.75 65.71 67.16 8696997
2017-02-15 66.87 67.66 66.75 67.21 4673912
2017-02-16 67.38 67.38 66.36 66.44 4905177
2017-02-17 66.16 66.28 65.39 66.27 5259157
2017-02-21 67.00 67.25 66.59 66.98 4796142
2017-02-22 66.58 66.96 65.88 65.91 5177711
2017-02-23 66.51 66.61 65.08 65.25 6441463
2017-02-24 65.03 65.13 64.19 64.89 5286608
2017-02-27 64.93 65.70 64.66 65.47 5015678
2017-02-28 65.23 65.68 65.04 65.55 5309417
2017-03-01 66.21 66.79 65.95 66.24 5277025
2017-03-02 65.84 66.14 65.37 65.50 5647005
2017-03-03 65.38 65.48 64.64 64.86 5089671
2017-03-06 64.82 65.04 64.49 64.73 5100805
2017-03-07 64.86 64.97 64.50 63.94 5391588
2017-03-08 63.73 63.96 62.01 62.06 7225961
2017-03-09 61.87 62.59 61.01 62.50 8182533
2017-03-10 63.00 63.05 62.19 62.60 6070041
2017-03-13 62.51 63.29 62.50 62.88 6118100
2017-03-14 62.36 63.25 61.80 63.04 5747013
2017-03-15 64.30 65.21 63.69 65.06 7500332
2017-03-16 65.02 65.07 63.72 63.82 5789495
2017-03-17 63.99 64.34 63.82 64.09 7553837
2017-03-20 63.76 64.06 63.44 63.66 4655581
2017-03-21 63.97 64.07 63.27 63.36 6446632
2017-03-22 63.28 63.70 62.78 63.51 4984519
2017-03-23 63.25 63.72 62.97 63.04 3975466
2017-03-24 63.16 63.42 62.43 62.83 4228916
2017-03-27 62.15 62.99 62.10 62.87 3350289
2017-03-28 62.87 63.62 62.56 63.40 4961358
2017-03-29 63.21 63.94 63.04 63.78 4351410
2017-03-30 64.05 64.50 63.52 64.27 8501408
2017-03-31 64.01 64.32 63.10 63.36 6520820
2017-04-03 63.38 63.88 62.71 63.74 4324440
2017-04-04 63.72 64.02 62.91 64.01 3051136
2017-04-05 64.37 64.87 63.32 63.43 4740765
2017-04-06 63.64 63.78 63.17 63.28 4285656
2017-04-07 63.40 63.55 62.92 62.99 3871733
2017-04-10 63.29 64.44 63.24 64.14 4063136
2017-04-11 64.26 65.05 63.90 64.98 4828751
2017-04-12 64.94 65.73 64.76 65.06 6533850
2017-04-13 64.97 65.10 63.92 64.09 4693006
2017-04-17 64.14 64.15 63.63 64.03 4065041
2017-04-18 63.82 64.14 62.69 62.70 4404077
2017-04-19 62.84 63.12 61.71 61.96 5447455
2017-04-20 62.12 62.33 61.80 61.93 4094049
2017-04-21 61.78 62.29 61.48 61.86 4400227
2017-04-24 62.34 62.51 61.71 62.07 2945205
2017-04-25 62.39 62.59 62.07 62.50 3384563
2017-04-26 62.10 62.92 61.95 62.43 3559019
2017-04-27 62.16 62.25 61.03 61.52 6506485
2017-04-28 61.95 62.04 61.35 61.54 3724077
2017-05-01 61.54 61.60 60.50 60.82 4615127
2017-05-02 60.90 61.09 59.39 60.04 5447723
2017-05-03 60.12 60.31 59.66 60.17 6641184
2017-05-04 59.50 59.64 57.20 58.02 11589299
2017-05-05 58.24 60.42 58.13 60.40 7710430
2017-05-08 60.26 60.67 60.05 60.60 5637121
2017-05-09 60.58 60.62 59.80 59.88 4491295
2017-05-10 60.24 61.48 60.24 61.33 5881363
2017-05-11 61.49 61.65 60.78 61.07 3924825
2017-05-12 60.86 61.39 60.77 60.87 3675942
2017-05-15 62.07 62.12 61.06 61.31 5426751
2017-05-16 61.47 61.47 60.24 60.53 3524351
2017-05-17 60.27 60.87 60.03 60.27 4053482
2017-05-18 60.05 60.65 59.52 60.29 3506394
2017-05-19 60.75 61.24 60.51 60.64 4442805
2017-05-22 60.84 61.04 60.23 60.59 3008876
2017-05-23 60.60 61.61 60.55 61.56 3826682
2017-05-24 61.52 61.79 60.85 61.16 4697166
2017-05-25 60.86 61.36 60.24 60.71 4688286
2017-05-26 60.85 61.53 60.71 61.00 4675380
2017-05-30 60.60 60.75 60.00 60.12 3381474
2017-05-31 59.62 59.99 58.91 58.93 7475466
2017-06-01 59.09 60.80 58.79 60.51 7530877
2017-06-02 60.17 60.70 59.67 60.70 6778398
2017-06-05 60.26 60.33 59.47 60.06 5403983
2017-06-06 60.00 61.86 59.89 60.89 7535630
2017-06-07 60.76 61.45 59.67 60.13 9861656
2017-06-08 59.44 59.79 58.07 58.61 10782760
2017-06-09 58.68 61.20 58.67 61.01 6236989
2017-06-12 61.50 62.16 60.73 60.85 5823394
2017-06-13 60.86 61.41 60.46 61.00 4041097
2017-06-14 60.83 60.88 59.53 60.12 4894201
2017-06-15 59.80 60.21 58.91 59.40 3982832
2017-06-16 59.74 61.91 59.53 61.83 6438519
2017-06-19 61.68 62.12 61.32 62.03 6818296
2017-06-20 60.88 61.00 59.67 60.77 4150077
2017-06-21 60.38 61.27 59.63 59.88 4976093
2017-06-22 60.01 61.03 59.67 60.21 3700511
2017-06-23 60.23 60.59 59.71 60.12 4844028
2017-06-26 60.11 60.44 59.39 60.01 3687612
2017-06-27 60.11 60.34 59.59 59.63 2976107
2017-06-28 59.90 60.08 59.32 59.57 4533379
2017-06-29 59.69 60.70 59.69 59.80 3959749
2017-06-30 60.17 60.37 59.29 59.87 4707823
2017-07-03 60.17 61.56 60.13 61.26 2806548
2017-07-05 61.04 61.08 59.66 59.75 4070463
2017-07-06 59.83 59.93 58.62 58.87 4341003
2017-07-07 58.73 58.75 57.84 58.68 3257119
2017-07-10 58.55 59.16 58.38 58.77 2778252
2017-07-11 58.92 59.18 58.47 58.94 2757330
2017-07-12 59.56 59.77 59.00 59.16 3355836
2017-07-13 59.05 59.52 58.60 59.50 3053760
2017-07-14 59.53 59.93 59.42 59.82 2575077
2017-07-17 59.74 60.88 59.68 60.04 3966824
2017-07-18 60.22 60.42 59.88 60.24 3613717
2017-07-19 60.14 60.90 59.73 60.89 4062599
2017-07-20 61.16 61.25 60.30 60.52 3082246
2017-07-21 60.15 60.50 59.99 60.03 3418942
2017-07-24 60.13 60.21 59.31 59.41 2750554
2017-07-25 60.17 61.57 60.10 61.01 3941343
2017-07-26 61.33 61.98 60.86 61.59 3537841
2017-07-27 61.48 62.17 61.08 62.14 4622516
2017-07-28 61.95 63.02 61.95 62.73 3984814
2017-07-31 62.63 62.71 61.67 61.93 4102133
2017-08-01 62.10 62.12 61.07 61.53 2918207
2017-08-02 60.95 61.39 60.41 61.37 5934599
2017-08-03 62.22 62.23 60.75 61.55 5768938
2017-08-04 61.55 62.21 61.55 62.09 3313589
2017-08-07 61.91 62.10 61.64 61.83 3204400
2017-08-08 61.61 62.14 61.19 61.35 3231082
2017-08-09 61.80 61.98 61.28 61.66 2483393
2017-08-10 61.71 62.01 61.20 61.34 2991021
2017-08-11 61.28 61.37 60.93 61.13 2475317
2017-08-14 61.33 61.69 60.90 61.24 2464144
2017-08-15 61.04 61.08 60.31 60.62 3133324
2017-08-16 60.72 60.92 59.56 59.70 3687480
2017-08-17 59.47 59.71 58.92 58.92 4145853
2017-08-18 58.99 59.33 58.71 59.15 4042915
2017-08-21 59.13 59.21 58.44 58.84 2788993
2017-08-22 59.01 59.45 59.01 59.16 2563783
2017-08-23 58.93 59.84 58.86 59.60 2759772
2017-08-24 59.56 59.56 59.06 59.13 2387837
2017-08-25 59.21 59.43 59.03 59.22 1925903
2017-08-28 59.33 59.48 58.78 59.13 2381073
2017-08-29 58.82 59.38 58.71 59.08 2825465
2017-08-30 58.86 59.23 58.69 59.17 2855922
2017-08-31 59.47 59.90 59.29 59.70 3729611
2017-09-01 59.69 59.92 59.28 59.75 2635770
2017-09-05 60.00 60.75 59.97 60.72 4619762
2017-09-06 60.92 62.04 60.85 61.62 4086281
2017-09-07 61.59 62.05 61.36 61.09 4037058
2017-09-08 60.78 60.93 59.78 60.24 3502021
2017-09-11 60.36 60.67 60.12 60.41 4402960
2017-09-12 60.35 60.98 60.28 60.78 4436640
2017-09-13 61.10 61.61 60.90 61.55 4139200
2017-09-14 61.68 62.43 61.40 61.58 4765031
2017-09-15 61.58 61.72 61.22 61.35 5291423
2017-09-18 61.28 61.95 61.09 61.80 4192394
2017-09-19 61.80 62.15 61.59 61.86 3221259
2017-09-20 62.10 62.86 62.00 62.49 3519805
2017-09-21 62.38 62.95 62.24 62.75 2676782
2017-09-22 62.69 63.49 62.57 62.94 3412058
2017-09-25 63.35 64.98 63.26 64.58 5157853
2017-09-26 64.25 64.65 64.10 64.44 3425532
2017-09-27 64.53 65.20 64.24 65.19 3523410
2017-09-28 65.17 65.70 64.86 64.97 3388661
2017-09-29 64.66 64.77 64.14 64.21 3559687
2017-10-02 63.81 64.15 63.47 64.11 2775090
2017-10-03 64.10 64.14 63.61 63.98 1862017
2017-10-04 64.06 64.49 63.57 64.39 3355841
2017-10-05 64.40 64.55 64.13 64.35 3028636
2017-10-06 63.91 64.18 63.70 63.91 2303213
2017-10-09 64.08 64.41 63.79 64.00 49882127
2017-10-10 64.38 64.95 64.34 64.50 3435363
2017-10-11 64.55 64.71 64.14 64.39 2044645
2017-10-12 64.17 64.31 63.90 64.22 3100040
2017-10-13 64.73 65.22 64.66 64.73 3377630
2017-10-16 65.03 65.12 64.54 64.77 2668801
2017-10-17 64.83 64.92 64.23 64.64 3092590
2017-10-18 64.63 65.01 64.43 64.63 2895117
2017-10-19 64.31 65.00 64.20 64.84 3568070
2017-10-20 65.12 65.59 64.87 65.47 4522973
2017-10-23 65.49 65.64 64.86 65.05 3410558
2017-10-24 65.30 66.12 65.12 65.82 6594212
2017-10-25 65.67 66.24 64.92 65.35 6910348
2017-10-26 65.42 65.67 64.38 64.62 4454192
2017-10-27 64.02 65.43 63.65 65.05 5064265
2017-10-30 65.05 65.53 64.82 64.96 4371611
2017-10-31 64.85 65.00 64.28 64.57 5235118
2017-11-01 65.16 65.79 65.07 65.46 6184177
2017-11-02 65.97 68.04 65.82 67.90 7875764
2017-11-03 67.96 68.75 67.18 68.26 6370511
2017-11-06 68.52 68.97 68.42 68.82 3986193
2017-11-07 68.75 69.12 68.58 68.75 3306510
2017-11-08 68.62 68.66 67.79 68.17 4635571
2017-11-09 67.95 68.88 67.92 68.70 2973928
2017-11-10 68.46 68.81 68.05 68.17 3493991
2017-11-13 68.00 68.41 67.78 67.93 3682367
2017-11-14 67.81 67.81 67.04 67.32 4178263
2017-11-15 66.79 67.08 66.45 66.67 4881537
2017-11-16 66.56 67.46 66.51 67.17 3595945
2017-11-17 67.91 68.79 67.85 68.40 5513692
2017-11-20 68.18 68.29 67.77 67.81 4157569
2017-11-21 68.07 68.29 67.72 67.88 2972635
2017-11-22 68.18 68.41 68.09 68.23 2696090
2017-11-24 68.45 68.64 68.40 68.42 1596187
2017-11-27 68.17 68.42 67.66 68.08 8203533
2017-11-28 68.02 68.98 67.86 68.96 4807513
2017-11-29 68.74 69.95 68.51 69.90 5105310
2017-11-30 70.03 70.61 69.83 70.50 6525708
2017-12-01 70.75 71.09 69.77 70.24 4972592
2017-12-04 70.49 71.14 69.99 70.06 3678196
2017-12-05 70.17 70.45 69.84 69.74 2723755
2017-12-06 69.97 70.04 68.98 69.27 3304856
2017-12-07 69.08 69.59 69.01 68.87 3813135
2017-12-08 68.68 69.09 68.28 68.87 3063764
2017-12-11 68.90 69.84 68.90 69.50 2855752
2017-12-12 69.92 70.15 69.36 70.03 6178724
2017-12-13 69.89 70.12 69.71 69.97 3985824
2017-12-14 70.07 70.87 69.87 70.55 5522587
2017-12-15 70.87 71.04 70.45 70.62 7554041
2017-12-18 70.91 71.22 70.63 70.97 3092289
2017-12-19 71.00 71.20 70.62 70.90 4198199
2017-12-20 71.17 71.95 70.95 71.88 2844156
2017-12-21 71.95 72.66 71.79 72.58 2902364
2017-12-22 72.60 73.27 72.44 72.99 5465751
2017-12-26 72.97 73.90 72.97 73.54 2214391
2017-12-27 73.54 73.66 73.08 73.32 2237532
2017-12-28 73.37 73.78 73.22 73.70 1682774
2017-12-29 73.98 74.06 73.63 73.66 3181641
2018-01-02 74.01 74.30 73.49 73.98 2829956
2018-01-03 74.04 75.11 74.00 75.00 3463407
2018-01-04 74.60 74.99 74.11 74.96 2706051
2018-01-05 74.83 74.97 74.25 74.55 3240275
2018-01-08 74.60 75.24 74.41 75.19 3174577
2018-01-09 75.23 75.44 74.81 74.89 2985147
2018-01-10 74.90 74.95 74.14 74.25 4094333
2018-01-11 74.64 75.99 74.27 75.82 5061075
2018-01-12 76.00 76.76 75.77 76.53 5781137
2018-01-16 76.78 76.79 75.27 75.27 4333089
2018-01-17 75.57 76.19 74.96 75.86 3109926
2018-01-18 75.81 76.10 75.37 75.39 3012402
2018-01-19 75.45 75.63 75.10 75.55 3224752
2018-01-22 75.74 77.63 75.74 77.63 4309443
2018-01-23 77.45 77.90 77.22 77.42 3313985
2018-01-24 77.76 78.09 77.07 77.56 3356098
2018-01-25 77.58 77.77 76.68 76.74 2468719
2018-01-26 76.80 77.30 76.49 77.18 2345884
2018-01-29 76.88 77.19 76.08 76.24 3014770
2018-01-30 75.48 76.04 74.68 74.76 4415223
2018-01-31 74.86 75.25 74.22 74.97 4626137
2018-02-01 75.02 76.28 74.99 76.10 3165336
2018-02-02 75.20 75.20 73.35 73.58 5505047
2018-02-05 72.99 73.87 70.05 70.91 5786781
2018-02-06 69.77 71.66 69.40 71.22 5616417
2018-02-07 71.48 72.20 69.85 69.87 5630286
2018-02-08 69.99 70.16 68.47 68.47 7126269
2018-02-09 69.04 69.41 65.71 68.18 5440264
2018-02-12 68.89 70.53 68.89 69.87 3951715
2018-02-13 69.21 70.17 69.12 69.72 4519843
2018-02-14 66.62 70.20 66.60 69.85 8007764
2018-02-15 69.95 70.05 67.69 69.43 5020812
2018-02-16 69.21 69.41 68.07 68.16 5793646
2018-02-20 68.88 68.88 67.81 67.99 5107948
2018-02-21 67.99 68.70 67.19 67.21 5113629
2018-02-22 67.82 68.81 67.36 67.92 3785333
2018-02-23 68.34 68.85 67.72 68.32 3854662
2018-02-26 68.36 68.42 67.15 67.27 7385607
2018-02-27 67.61 67.98 66.75 66.75 6623649
2018-02-28 67.25 67.39 65.59 65.60 8149584
2018-03-01 65.70 66.39 65.08 65.63 5519323
2018-03-02 65.12 65.85 64.24 65.64 3752456
2018-03-05 65.17 66.38 65.01 65.92 4746913
2018-03-06 66.45 66.51 65.56 65.66 4435259
2018-03-07 65.12 65.71 64.20 64.42 4694166
2018-03-08 64.39 64.55 62.47 62.96 9402574
2018-03-09 63.39 63.76 63.10 63.67 12059707
2018-03-12 63.75 64.54 63.50 63.89 7821475
2018-03-13 64.18 64.93 63.92 64.20 4840251
2018-03-14 64.54 64.81 63.93 64.04 3466681
2018-03-15 64.34 64.66 63.21 63.91 3226136
2018-03-16 64.00 64.47 63.63 64.45 6189285
2018-03-19 64.07 64.21 63.13 63.65 4686207
2018-03-20 63.90 64.73 63.61 63.91 4877662
2018-03-21 64.24 66.51 64.21 66.04 4784762
2018-03-22 65.31 65.98 64.99 65.18 6320665
2018-03-23 66.00 67.38 65.37 65.49 6253712
2018-03-26 66.22 67.28 65.93 67.20 3938800
2018-03-27 67.32 67.62 65.44 65.82 5378631
2018-03-28 65.96 65.99 62.98 63.15 10391821
2018-03-29 63.58 65.46 63.45 64.96 7823482
2018-04-02 64.86 65.16 63.44 64.67 6816447
2018-04-03 64.88 66.68 64.46 66.63 7485955
2018-04-04 65.75 66.69 65.50 66.62 6631880
2018-04-05 66.89 68.03 66.71 67.77 7941162
2018-04-06 67.43 68.11 66.67 67.53 6898770
2018-04-09 68.08 69.70 67.60 68.93 7918717
2018-04-10 69.90 70.84 69.54 70.51 8005143
2018-04-11 70.53 71.95 70.49 71.68 4999431
2018-04-12 71.77 72.25 71.36 71.78 4736767
2018-04-13 72.48 73.82 72.31 73.63 6321755
2018-04-16 74.45 74.98 73.78 74.91 5205572
2018-04-17 74.95 75.49 74.55 75.22 4187694
2018-04-18 76.14 76.66 75.71 75.92 4276327
2018-04-19 76.21 76.53 75.57 75.99 5457559
2018-04-20 75.80 76.88 75.46 76.47 5027932
2018-04-23 76.27 77.26 75.67 77.24 3220763
2018-04-24 77.45 78.02 76.90 77.34 4876792
2018-04-25 77.25 77.40 76.36 77.36 5583100
2018-04-26 77.70 77.78 77.15 77.60 3672126
2018-04-27 77.10 77.66 76.76 77.04 2901688
2018-04-30 76.98 78.11 76.98 77.26 3742391
2018-05-01 76.96 77.08 75.97 76.58 3895045
2018-05-02 76.36 77.16 76.36 76.83 3978290
2018-05-03 76.63 77.77 76.23 77.29 4773167
2018-05-04 76.88 78.12 76.69 77.71 2975010
2018-05-07 78.21 79.31 77.27 77.28 5105419
2018-05-08 77.02 78.42 76.54 78.20 7159965
2018-05-09 80.91 83.82 80.71 82.40 11029957
2018-05-10 82.95 84.28 82.56 83.86 5741221
2018-05-11 83.90 85.79 83.23 84.97 6621328
2018-05-14 85.23 86.14 84.44 84.89 6459553
2018-05-15 84.64 85.03 83.88 84.27 4637342
2018-05-16 84.35 84.70 83.54 84.26 5235656
2018-05-17 84.67 86.24 84.25 86.16 4935457
2018-05-18 85.99 86.10 84.99 85.42 3498594
2018-05-21 85.98 86.32 85.22 85.79 5806073
2018-05-22 85.72 86.38 84.85 84.95 3827440
2018-05-23 84.32 85.54 83.63 85.33 3507337
2018-05-24 84.43 84.68 83.70 83.86 3319344
2018-05-25 82.41 83.11 80.72 82.40 4152080
2018-05-29 82.49 82.77 81.03 81.83 4130632
2018-05-30 82.38 84.56 82.36 84.07 3781020
2018-05-31 83.58 84.78 83.40 84.20 4861137
2018-06-01 84.65 86.11 84.09 85.10 4940156
2018-06-04 85.74 86.06 84.48 85.36 4312027
2018-06-05 85.65 87.17 85.29 85.51 6391030
2018-06-06 85.91 87.12 85.84 86.46 6534344
2018-06-07 87.00 87.67 86.17 85.71 7228953
2018-06-08 86.01 86.28 84.66 85.47 5533220
2018-06-11 85.89 86.76 85.29 86.15 5813427
2018-06-12 85.77 86.14 84.55 84.93 6053580
2018-06-13 84.62 84.98 83.91 84.33 4401642
2018-06-14 84.88 85.22 84.26 84.35 3675563
2018-06-15 84.03 84.10 82.84 83.33 7476915
2018-06-18 83.27 85.17 83.19 83.79 5247191
2018-06-19 82.70 83.40 82.17 82.58 5426962
2018-06-20 82.92 83.76 82.71 83.24 4452497
2018-06-21 83.03 83.11 81.68 82.09 4997353
2018-06-22 84.38 84.40 82.87 83.33 5699085
2018-06-25 83.50 83.51 80.83 81.35 3780329
2018-06-26 81.67 82.98 81.45 82.68 3925592
2018-06-27 83.65 84.69 83.55 83.77 5131817
2018-06-28 84.26 84.69 83.08 83.40 3507099
2018-06-29 84.03 84.84 83.60 83.68 3849695
2018-07-02 83.04 83.21 82.28 82.52 3091306
2018-07-03 83.63 84.81 83.29 83.86 2978893
2018-07-05 84.48 84.48 83.66 84.19 3670183
2018-07-06 83.76 84.69 83.61 84.25 2801072
2018-07-09 84.70 85.57 84.69 85.25 3001602
2018-07-10 85.62 86.60 85.53 85.70 4601458
2018-07-11 84.90 85.23 83.46 83.93 5109416
2018-07-12 84.71 85.08 83.10 84.56 4694091
2018-07-13 84.14 84.54 83.44 83.64 4723923
2018-07-16 82.80 83.39 81.34 82.53 3661671
2018-07-17 82.33 82.86 81.61 82.69 3476131
2018-07-18 82.14 83.23 81.29 82.96 3827000
2018-07-19 82.75 83.54 82.55 82.98 3495475
2018-07-20 83.10 83.34 82.48 83.08 3147194
2018-07-23 83.27 83.57 82.34 82.45 3328216
2018-07-24 82.81 84.59 82.64 83.46 7053068
2018-07-25 83.67 84.93 83.36 84.33 4623224
2018-07-26 84.20 84.65 83.87 84.16 4169160
2018-07-27 83.88 84.24 83.19 83.47 2787348
2018-07-30 84.09 84.23 83.05 83.31 3198908
2018-07-31 83.61 84.55 83.08 83.93 5069944
2018-08-01 83.09 83.26 82.39 82.64 3417586
2018-08-02 82.01 82.56 81.84 82.24 3355720
2018-08-03 82.10 82.53 81.89 82.29 3281573
2018-08-06 82.45 82.68 81.75 82.30 3224184
2018-08-07 82.99 83.13 81.82 81.94 3933400
2018-08-08 81.61 81.76 80.33 81.20 4539360
2018-08-09 79.47 79.66 76.10 77.79 14625180
2018-08-10 77.43 78.89 77.30 78.78 8380585
2018-08-13 78.89 79.42 78.00 78.14 6056022
2018-08-14 78.69 79.91 78.51 79.66 5701555
2018-08-15 79.15 79.24 76.84 76.93 6489462
2018-08-16 77.42 78.87 77.38 78.02 5470610
2018-08-17 78.52 78.97 78.21 78.55 4795120
2018-08-20 78.52 79.38 78.40 79.01 3119024
2018-08-21 79.34 79.57 78.73 78.89 3282375
2018-08-22 79.45 79.80 79.21 79.33 2948908
2018-08-23 78.98 79.18 78.59 78.98 2313636
2018-08-24 79.47 80.45 79.21 79.34 2580762
2018-08-27 79.46 80.32 79.46 80.21 2242062
2018-08-28 80.54 81.07 79.82 80.11 3173182
2018-08-29 80.41 80.90 80.07 80.23 3149751
2018-08-30 80.02 80.33 79.55 80.13 3216602
2018-08-31 80.00 80.20 79.58 79.87 3227761
2018-09-04 80.04 80.06 77.78 79.27 5131583
2018-09-05 78.75 79.31 77.71 79.14 3851040
2018-09-06 79.00 79.05 77.15 76.79 4084214
2018-09-07 76.24 77.19 75.85 76.65 3317648
2018-09-10 77.00 77.78 76.84 76.88 2732136
2018-09-11 76.63 77.74 76.42 77.12 4164676
2018-09-12 77.61 77.88 75.29 75.74 5535723
2018-09-13 75.46 76.97 74.69 76.64 7684714
2018-09-14 76.73 78.04 76.73 77.58 4672685
2018-09-17 77.79 78.07 77.40 77.60 3000579
2018-09-18 78.89 79.98 78.54 78.88 3789670
2018-09-19 78.90 79.90 78.22 79.38 3785027
2018-09-20 79.64 79.85 78.71 79.23 3752941
2018-09-21 79.63 79.76 78.31 79.60 8386063
2018-09-24 80.34 81.80 80.07 80.75 4700621
2018-09-25 81.24 81.59 80.77 81.31 5316270
2018-09-26 80.86 82.13 80.82 81.01 4221418
2018-09-27 81.44 81.58 80.46 81.17 5241429
2018-09-28 80.75 83.08 80.62 82.17 6414567
2018-10-01 82.32 83.30 82.05 83.13 4169550
2018-10-02 83.27 83.35 82.49 82.87 3474172
2018-10-03 82.93 83.03 81.79 82.45 3871172
2018-10-04 81.91 82.63 81.50 82.18 3960669
2018-10-05 82.17 82.32 81.03 81.40 3254515
2018-10-08 80.90 81.97 80.63 81.75 5287692
2018-10-09 82.18 82.81 81.58 82.23 3328606
2018-10-10 82.38 82.58 77.86 77.92 5059169
2018-10-11 77.70 77.84 76.00 76.53 5673770
2018-10-12 77.41 77.64 75.72 76.96 4274524
2018-10-15 74.97 75.37 72.02 72.24 9755664
2018-10-16 73.89 73.97 72.15 73.12 7987456
2018-10-17 72.80 73.08 71.95 72.92 5399189
2018-10-18 72.31 72.69 71.51 71.90 5417243
2018-10-19 71.87 73.52 71.87 72.18 5693573
2018-10-22 72.40 72.51 71.25 72.29 4341273
2018-10-23 71.00 71.10 69.91 70.64 5664666
2018-10-24 71.03 71.50 68.16 68.23 7294193
2018-10-25 69.13 69.66 68.02 68.65 5413760
2018-10-26 67.94 68.69 66.84 67.91 6326689
2018-10-29 68.28 68.56 65.65 66.46 4507437
2018-10-30 66.42 67.71 66.06 67.55 4770725
2018-10-31 68.21 69.14 67.03 67.07 4994786
2018-11-01 67.18 68.65 66.86 68.35 6132732
2018-11-02 68.73 69.13 67.57 68.31 6663860
2018-11-05 68.93 70.62 68.70 69.95 7969792
2018-11-06 74.30 75.11 71.14 73.34 11077011
2018-11-07 74.94 75.79 73.29 73.72 5995343
2018-11-08 73.53 73.84 72.27 72.63 4441365
2018-11-09 71.71 74.15 70.90 73.55 6984136
2018-11-12 74.29 74.29 71.82 72.16 5204398
2018-11-13 72.13 72.67 70.47 70.78 5500406
2018-11-14 72.12 72.47 70.29 70.95 5873767
2018-11-15 70.51 72.74 69.70 72.59 4813067
2018-11-16 72.92 73.61 72.25 73.38 4761864
2018-11-19 72.61 73.64 72.48 73.36 5149566
2018-11-20 72.52 72.78 69.71 70.30 4476495
2018-11-21 70.59 73.04 70.51 72.08 4505480
2018-11-23 70.50 70.50 69.05 69.83 3248759
2018-11-26 70.47 71.32 70.26 70.64 4534279
2018-11-27 70.15 70.39 68.82 69.38 5545863
2018-11-28 69.27 70.71 67.51 70.71 4660068
2018-11-29 70.71 71.70 70.51 70.91 3615158
2018-11-30 70.25 71.00 69.13 70.27 5947821
2018-12-03 72.04 72.43 70.54 71.32 5019100
2018-12-04 71.60 71.80 68.80 69.67 4455925
2018-12-06 68.45 68.47 65.89 66.74 7532941
2018-12-07 67.69 68.63 66.41 66.54 5494595
2018-12-10 65.71 66.07 62.57 64.44 6135687
2018-12-11 65.39 65.64 63.81 64.70 6031165
2018-12-12 65.72 66.67 65.37 65.41 6621436
2018-12-13 65.25 67.00 64.73 66.68 6730366
2018-12-14 66.13 66.57 64.53 65.10 5090169
2018-12-17 64.82 65.76 63.58 64.11 5665565
2018-12-18 64.05 64.32 62.57 63.14 5804736
2018-12-19 63.80 64.36 61.52 62.24 6612059
2018-12-20 61.21 62.38 60.03 60.63 7295298
2018-12-21 60.41 61.55 59.60 59.98 12543038
2018-12-24 59.42 59.83 57.11 57.11 4131104
2018-12-26 57.62 60.63 56.83 60.60 7171570
2018-12-27 59.45 60.78 58.52 60.76 6814700
2018-12-28 61.19 61.46 60.18 60.47 5029134
2018-12-31 60.78 61.50 60.51 61.38 5126217
2019-01-02 60.52 62.40 59.72 62.00 5355297
2019-01-03 62.18 62.40 60.73 61.24 5465488
2019-01-04 62.28 63.42 62.03 63.21 6367400
2019-01-07 63.55 65.33 62.75 64.48 5771649
2019-01-08 65.30 66.31 64.90 64.99 5420133
2019-01-09 65.48 66.22 65.25 65.78 4515860
2019-01-10 65.81 66.28 65.04 66.19 4983319
2019-01-11 65.66 66.25 65.19 66.22 3894592
2019-01-14 65.45 66.47 65.40 65.58 6604004
2019-01-15 65.81 66.53 65.35 65.52 4499656
2019-01-16 65.51 65.67 65.08 65.14 4484523
2019-01-17 64.65 66.10 64.45 65.83 4767491
2019-01-18 66.56 67.23 65.86 67.03 4596497
2019-01-22 66.35 66.40 64.86 65.12 4140821
2019-01-23 65.26 65.71 63.94 64.57 3730558
2019-01-24 64.54 65.16 64.01 64.98 4035302
2019-01-25 65.55 66.70 65.42 66.53 3476276
2019-01-28 65.64 66.14 64.99 66.08 3795305
2019-01-29 66.57 66.82 66.00 66.48 3887316
2019-01-30 66.96 67.46 66.44 66.97 3894155
2019-01-31 67.28 67.39 66.21 66.78 5914102
2019-02-01 67.26 68.23 66.78 68.04 5387236
2019-02-04 67.47 67.91 67.13 67.74 3250936
2019-02-05 67.61 67.64 67.01 67.30 2916307
2019-02-06 66.84 67.16 66.48 66.63 3205705
2019-02-07 66.10 66.21 64.46 64.92 4421734
2019-02-08 64.60 64.98 63.38 64.96 4651636
2019-02-11 64.48 65.06 63.94 64.84 5489526
2019-02-12 65.86 66.27 65.58 65.75 3903135
2019-02-13 66.13 68.05 64.88 65.85 7206240
2019-02-14 65.68 67.36 65.29 66.57 5701633
2019-02-15 67.57 68.26 66.50 67.19 6058118
2019-02-19 65.69 67.75 65.64 67.63 5082878
2019-02-20 67.50 68.31 67.35 68.25 4017599
2019-02-21 68.19 68.19 66.41 66.60 4122728
2019-02-22 67.18 67.21 65.74 65.93 5035886
2019-02-25 65.78 66.37 65.67 66.23 3594632
2019-02-26 66.28 66.88 65.96 66.04 2764758
2019-02-27 66.31 67.27 66.08 66.65 2959262
2019-02-28 66.65 66.66 65.37 66.15 3856278
2019-03-01 66.37 67.57 66.37 67.55 3865999
2019-03-04 67.76 67.98 66.41 67.45 4198622
2019-03-05 67.42 67.83 66.81 67.53 3699215
2019-03-06 67.14 67.41 65.86 66.19 4453352
2019-03-07 66.23 66.30 65.50 64.96 3156911
2019-03-08 64.09 64.09 62.12 62.71 5581521
2019-03-11 63.27 63.97 62.81 63.88 3770211
2019-03-12 64.19 64.50 63.93 64.20 3195458
2019-03-13 64.72 65.17 64.31 65.06 2561593
2019-03-14 64.97 65.49 64.95 65.21 2446261
2019-03-15 64.86 65.60 64.85 65.47 5602916
2019-03-18 65.76 67.09 65.64 67.01 3256838
2019-03-19 67.36 67.79 65.94 66.17 3695462
2019-03-20 66.03 67.74 65.91 67.26 5112825
2019-03-21 66.96 67.30 66.48 67.24 5284635
2019-03-22 66.75 66.85 65.13 65.24 6138584
2019-03-25 65.27 65.33 64.51 65.13 6588636
2019-03-26 65.88 67.49 65.71 67.08 5885746
2019-03-27 67.21 67.21 65.86 66.35 3559787
2019-03-28 65.93 66.66 65.80 66.57 2522483
2019-03-29 67.28 67.48 66.05 66.20 3190433
2019-04-01 66.89 67.28 66.54 67.18 2809924
2019-04-02 67.21 67.63 66.19 66.63 3312365
2019-04-03 67.23 67.23 65.84 66.06 3056832
2019-04-04 66.11 66.62 65.57 66.44 2855715
2019-04-05 66.66 68.36 66.65 68.04 3808402
2019-04-08 68.35 68.83 67.86 68.37 2527661
2019-04-09 68.03 68.18 66.98 67.28 3301441
2019-04-10 67.48 67.70 66.99 67.18 3645798
2019-04-11 66.76 67.57 66.44 67.18 2956440
2019-04-12 66.04 66.45 64.04 65.33 10070587
2019-04-15 65.16 65.25 62.77 63.36 11793744
2019-04-16 63.52 64.71 63.18 63.67 11094214
2019-04-17 64.02 64.60 62.53 62.65 6553953
2019-04-18 62.65 62.80 61.79 61.82 8481040
2019-04-22 62.35 63.31 62.05 63.05 5873957
2019-04-23 62.93 62.95 61.75 62.36 10307311
2019-04-24 59.81 62.12 59.76 62.00 28235244
2019-04-25 60.77 63.42 60.26 61.84 16502775
2019-04-26 61.60 61.80 60.01 61.31 10170806
2019-04-29 60.06 60.60 59.59 60.13 9112831
2019-04-30 58.65 59.30 57.54 58.88 24103883
2019-05-01 59.10 59.27 57.48 57.48 11084249
2019-05-02 57.41 57.86 56.95 57.35 18795097
2019-05-03 57.97 58.60 57.69 57.95 10790014
2019-05-06 57.33 59.18 56.94 58.77 25494837
2019-05-07 58.41 59.77 58.17 59.69 21567231
2019-05-08 59.76 60.73 59.40 60.21 17378525
2019-05-09 56.85 57.13 56.12 56.33 36678639
2019-05-10 56.34 56.58 54.50 54.97 17791442
2019-05-13 54.57 54.75 53.51 54.17 12890197
2019-05-14 54.32 55.01 54.15 54.55 7195467
2019-05-15 54.11 54.26 53.12 54.25 13684514
2019-05-16 54.35 54.62 53.53 53.75 10655209
2019-05-17 53.28 53.41 52.62 52.76 13991460
2019-05-20 52.87 53.52 52.76 53.46 9405527
2019-05-21 53.29 53.66 52.87 53.51 12046959
2019-05-22 53.20 53.60 52.47 52.78 13530510
2019-05-23 51.96 52.94 51.29 52.91 21382598
2019-05-24 53.35 53.98 53.03 53.47 14996818
2019-05-28 53.68 53.78 52.28 52.28 8680698
2019-05-29 51.91 52.14 51.04 52.00 9055441
2019-05-30 51.94 53.17 51.36 51.91 16919034
2019-05-31 51.15 51.38 49.69 49.77 11162268
2019-06-03 50.30 50.60 49.05 49.32 11148502
2019-06-04 49.64 50.11 49.32 49.69 8835749
2019-06-05 49.61 49.64 47.00 47.43 18563843
2019-06-06 47.75 49.21 47.65 48.26 11660776
2019-06-07 48.57 48.57 47.64 47.84 11714296
2019-06-10 48.08 48.59 47.70 47.90 9861507
2019-06-11 48.67 49.29 48.15 49.05 12867823
2019-06-12 48.73 48.90 47.87 48.79 7644928
2019-06-13 49.57 49.80 49.14 49.73 8013702
2019-06-14 49.76 49.83 49.20 49.31 7779625
2019-06-17 49.29 50.38 48.96 49.81 7424563
2019-06-18 50.05 50.47 49.75 50.35 9473860
2019-06-19 50.23 51.03 50.00 50.30 8907745
2019-06-20 51.08 51.60 50.57 51.30 7389883
2019-06-21 51.43 51.63 50.45 50.61 10298485
2019-06-24 50.33 50.65 49.68 49.89 9648145
2019-06-25 49.62 49.94 49.34 49.38 4575055
2019-06-26 49.87 51.25 49.61 50.42 7025068
2019-06-27 50.36 50.65 49.61 49.75 5387233
2019-06-28 49.85 50.28 49.54 50.28 6752247
2019-07-01 51.00 51.36 49.68 49.78 7258514
2019-07-02 49.77 49.77 47.95 48.78 10160982
2019-07-03 48.87 49.25 48.55 49.17 4435150
2019-07-05 49.13 49.56 48.87 49.28 5613218
2019-07-08 49.25 49.51 49.01 49.30 4740299
2019-07-09 49.27 49.68 48.70 49.61 7461201
2019-07-10 50.08 50.39 49.45 50.24 7594659
2019-07-11 50.42 50.54 50.07 50.44 6399567
2019-07-12 50.57 52.11 50.40 51.72 9102835
2019-07-15 51.82 51.97 51.30 51.63 10130607
2019-07-16 51.29 51.44 50.70 51.10 8790208
2019-07-17 51.03 51.55 50.91 51.18 7615260
2019-07-18 51.00 51.14 50.62 51.01 9689026
2019-07-19 51.04 52.42 50.85 52.33 7196257
2019-07-22 52.35 52.70 51.47 52.51 5997828
2019-07-23 52.62 52.65 51.59 51.80 5822580
2019-07-24 51.85 52.67 51.82 52.05 6096196
2019-07-25 52.23 52.33 51.03 51.14 6627412
2019-07-26 51.26 51.87 51.08 51.59 5452204
2019-07-29 51.57 51.64 50.30 50.91 6412060
2019-07-30 50.68 52.47 50.52 52.47 7420307
2019-07-31 52.25 52.40 50.79 51.36 12342283
2019-08-01 51.00 54.05 50.92 53.17 14069940
2019-08-02 53.00 53.16 50.77 51.18 12206940
2019-08-05 50.25 50.46 49.10 49.42 9977723
2019-08-06 49.63 49.63 46.76 47.58 13008033
2019-08-07 46.69 46.94 44.88 46.00 16686992
2019-08-08 46.57 47.47 45.14 47.13 23937095
2019-08-09 46.85 47.94 46.80 47.13 9879738
2019-08-12 46.95 46.98 44.93 44.99 13740578
2019-08-13 44.74 44.96 44.01 44.76 17643112
2019-08-14 43.79 44.03 43.08 43.70 16953357
2019-08-15 43.60 44.48 43.15 43.96 9352906
2019-08-16 44.13 44.83 44.01 44.57 8513844
2019-08-19 44.79 45.96 44.75 45.58 9851079
2019-08-20 45.61 45.90 45.16 45.26 7379147
2019-08-21 45.09 45.46 44.17 45.06 8500288
2019-08-22 45.26 45.76 44.69 44.70 5865883
2019-08-23 44.05 44.13 42.17 42.37 12546529
2019-08-26 42.94 43.01 41.83 42.13 8304224
2019-08-27 42.59 42.80 41.83 42.35 7322254
2019-08-28 42.58 43.34 42.51 43.11 7084699
2019-08-29 43.40 44.11 43.29 43.37 6651784
2019-08-30 43.52 43.88 42.79 43.48 6881895
2019-09-03 42.86 42.98 42.37 42.68 6917730
2019-09-04 43.30 43.85 43.19 43.58 4838512
2019-09-05 43.94 45.34 43.94 45.09 9680122
2019-09-06 44.95 45.81 44.55 44.67 10958768
2019-09-09 45.00 45.13 44.53 44.97 11069776
2019-09-10 45.30 46.73 45.22 46.43 9770898
2019-09-11 46.50 46.90 45.67 46.29 7662923
2019-09-12 45.76 46.12 45.18 45.40 7403671
2019-09-13 46.00 46.40 44.96 45.09 11149355
2019-09-16 47.61 48.85 47.38 47.80 24116047
2019-09-17 47.92 47.95 45.14 45.15 15554177
2019-09-18 44.85 45.18 44.40 44.62 9875437
2019-09-19 45.00 46.21 44.79 45.79 10546468
2019-09-20 45.99 46.30 45.26 45.70 8621454
2019-09-23 45.36 45.91 44.97 45.50 7367969
2019-09-24 45.48 45.94 45.12 45.47 6530225
2019-09-25 45.11 45.58 44.70 45.33 4373189
2019-09-26 45.05 45.38 44.41 45.35 4973448
2019-09-27 45.04 45.76 44.80 45.14 4516267
2019-09-30 45.00 45.14 44.13 44.47 6526038
2019-10-01 44.67 45.42 43.68 43.77 5235744
2019-10-02 43.64 43.74 42.74 42.94 6077647
2019-10-03 42.75 43.40 42.26 43.20 5714127
2019-10-04 43.10 43.45 42.55 43.07 5112373
2019-10-07 42.90 43.04 42.17 42.18 7498527
2019-10-08 41.90 42.30 40.82 40.83 8760986
2019-10-09 41.36 41.52 40.45 40.84 7124978
2019-10-10 40.95 41.54 40.55 41.03 7799474
2019-10-11 41.51 41.79 41.07 41.12 7390718
2019-10-14 41.03 41.07 39.97 40.51 12952421
2019-10-15 40.41 41.31 40.27 40.80 6219731
2019-10-16 40.70 41.31 40.32 40.34 5813900
2019-10-17 40.37 40.76 40.07 40.33 6485580
2019-10-18 40.35 41.10 40.35 40.45 6972444
2019-10-21 40.57 40.85 40.29 40.82 6771733
2019-10-22 40.90 42.71 40.77 42.22 10623391
2019-10-23 42.07 42.92 41.84 42.92 7831184
2019-10-24 43.00 43.10 41.91 42.29 7274303
2019-10-25 42.29 42.96 42.20 42.53 5270726
2019-10-28 42.67 42.99 42.26 42.28 4644363
2019-10-29 42.00 42.60 41.53 42.33 6373363
2019-10-30 42.33 42.38 41.18 41.36 5558514
2019-10-31 41.23 41.36 40.11 40.50 12515362
2019-11-01 40.75 42.29 40.74 42.29 9024791
2019-11-04 42.99 44.62 42.95 44.23 13452253
2019-11-05 42.15 44.04 40.76 41.91 19344336
2019-11-06 41.62 41.71 39.37 39.61 17042722
2019-11-07 40.09 40.66 38.47 39.03 15278621
2019-11-08 38.65 40.20 38.30 40.10 13610893
2019-11-11 39.13 39.33 38.46 38.88 14586380
2019-11-12 38.90 39.25 38.06 38.44 12823655
2019-11-13 38.26 38.36 37.96 38.12 9389469
2019-11-14 38.11 38.68 37.60 37.76 8833727
2019-11-15 39.02 39.34 38.51 38.95 14166226
2019-11-18 39.15 39.47 38.54 39.30 13131619
2019-11-19 39.14 39.14 37.94 38.14 12540422
2019-11-20 38.07 39.25 37.70 38.48 10302774
2019-11-21 38.50 39.38 38.45 39.12 9308850
2019-11-22 39.20 39.94 38.98 39.58 9467566
2019-11-25 39.77 40.57 39.70 39.93 10266366
2019-11-26 39.80 39.93 38.56 38.57 13366687
2019-11-27 38.61 38.88 38.31 38.75 7060390
2019-11-29 38.64 39.07 38.50 38.57 4664012
2019-12-02 38.84 39.16 38.41 38.68 10832109
2019-12-03 38.38 38.44 37.54 38.02 11612891
2019-12-04 38.34 38.79 38.17 38.45 10538497
2019-12-05 38.68 38.80 37.78 37.98 9216436
2019-12-06 38.11 39.03 38.10 38.22 10418495
2019-12-09 38.03 38.08 37.32 37.34 17393930
2019-12-10 37.51 38.05 37.25 37.57 12618009
2019-12-11 37.54 37.97 37.53 37.54 7862983
2019-12-12 37.64 38.53 37.59 38.25 9483871
2019-12-13 38.48 38.81 37.66 37.71 9888602
2019-12-16 37.99 38.72 37.98 38.32 9574113
2019-12-17 38.32 38.77 38.14 38.32 13580214
2019-12-18 38.33 39.03 38.31 38.67 9416696
2019-12-19 38.52 38.96 38.46 38.70 7469391
2019-12-20 38.87 39.23 38.54 39.01 17276173
2019-12-23 39.01 39.72 38.99 39.71 10019939
2019-12-24 39.78 40.37 39.72 39.89 4696328
2019-12-26 40.05 40.58 39.99 40.15 6050153
2019-12-27 40.35 40.49 40.13 40.16 7054657
2019-12-30 40.25 41.12 40.16 40.70 10494209
2019-12-31 40.49 41.22 40.32 41.21 10374814
2020-01-02 41.63 42.69 41.58 42.58 12791380
2020-01-03 43.81 44.25 43.17 43.61 15099860
2020-01-06 43.98 45.45 43.69 45.05 16660648
2020-01-07 45.08 45.28 44.18 45.27 12171792
2020-01-08 45.54 45.78 44.27 44.98 12253385
2020-01-09 44.85 45.40 43.77 45.37 14636205
2020-01-10 45.25 46.21 44.97 45.90 10543314
2020-01-13 46.26 46.61 45.52 46.57 8457171
2020-01-14 46.85 47.43 46.71 47.24 12187350
2020-01-15 47.15 47.51 46.80 47.26 7085996
2020-01-16 47.20 47.58 46.62 46.67 9757575
2020-01-17 46.75 47.01 45.65 45.83 14379270
2020-01-21 45.37 45.45 44.31 44.32 10814191
2020-01-22 44.00 44.04 42.88 43.29 12953206
2020-01-23 42.62 42.74 42.21 42.52 10789804
2020-01-24 42.47 42.69 41.84 42.22 8797598
2020-01-27 41.02 41.41 40.69 41.24 9303860
2020-01-28 41.63 41.66 41.12 41.20 7206362
2020-01-29 41.31 41.52 40.46 40.47 6656869
2020-01-30 39.94 40.67 39.42 40.59 9509075
2020-01-31 40.10 40.36 39.49 39.72 16035687
2020-02-03 39.70 40.43 39.44 40.08 8731785
2020-02-04 40.94 41.44 40.39 40.50 7859617
2020-02-05 41.27 42.38 41.21 42.12 8613192
2020-02-06 42.31 42.45 41.57 42.12 6201474
2020-02-07 41.70 42.00 41.47 41.89 5030134
2020-02-10 41.49 41.56 40.18 40.50 7915417
2020-02-11 42.15 42.36 41.04 41.17 12132742
2020-02-12 42.40 42.61 41.78 42.49 8214630
2020-02-13 42.09 42.38 41.53 42.04 8402366
2020-02-14 42.07 42.24 41.29 41.60 6401461
2020-02-18 41.60 41.69 40.98 41.56 9519205
2020-02-19 41.86 42.72 41.53 42.51 7536313
2020-02-20 42.70 43.60 42.46 42.97 7728902
2020-02-21 42.55 42.57 41.83 42.12 8921118
2020-02-24 40.50 40.55 39.48 39.48 12503141
2020-02-25 39.54 39.62 36.00 36.19 22058562
2020-02-26 36.27 36.44 34.19 34.22 22703552
2020-02-27 33.17 33.57 31.16 31.81 23516861
2020-02-28 31.48 32.78 29.64 32.74 24190102
2020-03-02 33.58 33.66 31.70 32.95 17223730
2020-03-03 33.05 34.63 32.31 32.99 19991638
2020-03-04 33.25 33.25 31.88 32.93 14006621
2020-03-05 32.50 32.76 31.09 31.48 19217981
2020-03-06 30.16 30.21 26.27 26.07 38969055
2020-03-09 15.58 19.19 12.04 12.51 104930331
2020-03-10 15.40 15.50 12.58 14.34 110525340
2020-03-11 13.12 13.40 11.70 11.80 70594865
2020-03-12 10.23 14.84 9.44 11.89 73141752
2020-03-13 13.31 14.56 11.59 14.26 64910364
2020-03-16 11.40 13.68 11.20 12.02 37309727
2020-03-17 12.38 12.81 11.05 11.34 34731505
2020-03-18 10.45 10.84 9.00 10.53 41257229
2020-03-19 10.41 10.98 9.40 10.83 38092458
2020-03-20 11.15 11.18 9.55 10.23 50833307
2020-03-23 10.25 10.29 9.47 9.69 36784043
2020-03-24 10.40 10.77 9.70 10.72 42020553
2020-03-25 11.25 12.64 10.22 12.00 55409624
2020-03-26 12.05 15.29 12.00 12.83 70322564
2020-03-27 12.04 12.38 11.49 11.61 34675569
2020-03-30 11.32 11.45 10.20 11.01 44717611
2020-03-31 11.52 12.08 11.11 11.58 35568418
2020-04-01 11.04 11.17 10.12 10.74 39837234
2020-04-02 11.48 13.91 11.20 12.77 79141622
2020-04-03 13.83 14.20 11.51 13.00 92062316
2020-04-06 12.60 13.50 12.43 13.44 52068112
2020-04-07 14.18 15.20 13.62 13.84 54728628
2020-04-08 14.20 15.68 14.05 15.56 48988571
2020-04-09 16.70 18.27 14.27 15.36 110851096
2020-04-13 15.96 16.02 14.77 15.33 43697484
2020-04-14 15.40 15.82 14.64 14.90 40661017
2020-04-15 13.90 13.90 13.00 13.61 47465236
2020-04-16 13.63 13.66 12.16 12.20 40453931
2020-04-17 12.33 13.65 12.25 13.63 51691011
2020-04-20 12.04 13.22 11.90 12.59 74975477
2020-04-21 12.00 12.39 11.50 12.34 62591153
2020-04-22 13.08 13.37 12.75 13.02 44568051
2020-04-23 13.42 14.40 13.36 13.87 55054636
2020-04-24 14.18 14.50 13.48 13.81 41030017
2020-04-27 13.35 14.29 12.75 14.15 39972533
2020-04-28 14.46 15.26 14.30 15.17 46179356
2020-04-29 15.94 16.88 15.82 16.78 59582825
2020-04-30 16.89 17.24 15.85 16.60 44491712
2020-05-01 16.02 16.42 15.09 15.24 36902354
2020-05-04 14.37 15.57 14.16 15.52 37197387
2020-05-05 16.46 16.81 15.00 15.32 49502156
2020-05-06 15.51 15.96 13.39 13.40 57658966
2020-05-07 13.86 14.52 13.70 13.88 35565380
2020-05-08 14.31 15.05 14.10 15.02 31352419
2020-05-11 14.89 15.25 14.64 15.03 22899365
2020-05-12 15.26 15.38 14.56 14.58 27103709
2020-05-13 14.65 14.65 13.28 13.44 35258098
2020-05-14 13.15 14.15 12.75 13.76 32063964
2020-05-15 13.69 14.28 13.51 13.82 27756356
2020-05-18 14.80 15.23 14.66 15.07 39943812
2020-05-19 15.19 15.19 14.36 14.37 28708575
2020-05-20 14.74 15.15 14.56 14.99 29203145
2020-05-21 15.00 15.16 14.19 14.25 35671421
2020-05-22 14.16 14.24 13.67 14.13 26334296
2020-05-26 14.70 14.77 14.21 14.40 28032976
2020-05-27 14.70 14.70 13.81 14.42 31402970
2020-05-28 14.39 14.43 13.56 13.64 39904917
2020-05-29 13.54 13.54 12.72 12.95 61378450
2020-06-01 12.90 13.90 12.67 13.81 36779455
2020-06-02 14.02 14.75 13.91 14.75 40165924
2020-06-03 15.34 15.61 15.04 15.45 41191553
2020-06-04 15.08 15.70 14.59 15.55 39027865
2020-06-05 17.90 20.85 17.81 20.79 119073438
2020-06-08 23.53 24.50 22.00 24.40 131285759
2020-06-09 22.75 23.46 20.48 23.18 71936766
2020-06-10 22.02 22.35 20.75 20.76 50740462
2020-06-11 17.84 19.18 17.26 17.40 61262888
2020-06-12 18.88 19.60 17.65 18.50 44937864
2020-06-15 17.34 19.46 17.10 19.05 46134008
2020-06-16 20.47 20.95 19.13 20.29 57504992
2020-06-17 19.91 20.05 19.04 19.04 38371633
2020-06-18 18.82 20.32 18.65 19.67 36051693
2020-06-19 20.70 20.96 19.67 19.71 70262404
2020-06-22 19.85 20.12 19.39 19.91 30116715
2020-06-23 20.26 20.52 19.63 19.79 33856844
2020-06-24 19.24 19.32 17.67 18.00 32321997
2020-06-25 17.80 18.90 17.55 18.54 23327566
2020-06-26 18.20 18.35 17.35 17.69 31831922
2020-06-29 17.85 18.01 17.34 17.86 24504484
2020-06-30 17.77 18.35 17.27 18.30 26525209
2020-07-01 18.32 18.83 17.41 17.41 32856677
2020-07-02 17.92 18.63 17.61 17.78 28133241
2020-07-06 18.21 18.54 17.78 18.18 23933246
2020-07-07 17.90 17.94 17.14 17.15 20117702
2020-07-08 17.27 17.47 16.71 17.28 20482339
2020-07-09 17.20 17.26 16.26 16.28 22124580
2020-07-10 16.06 16.75 15.95 16.71 17584209
2020-07-13 16.76 16.81 16.00 16.16 21665693
2020-07-14 15.95 16.76 15.75 16.68 19740497
2020-07-15 17.29 17.73 16.90 17.18 22801408
2020-07-16 16.90 17.40 16.57 17.01 15462953
2020-07-17 17.04 17.35 16.16 16.28 21090995
2020-07-20 16.25 16.45 15.68 15.69 21260151
2020-07-21 16.12 18.03 16.07 17.41 44473166
2020-07-22 17.12 17.14 16.65 16.95 16994332
2020-07-23 16.71 17.08 16.57 16.82 14044090
2020-07-24 16.82 17.28 16.63 16.74 12779120
2020-07-27 16.73 16.90 16.41 16.70 13963307
2020-07-28 16.48 16.78 16.31 16.35 12859463
2020-07-29 16.53 17.04 16.45 17.03 16384026
2020-07-30 16.55 16.63 15.75 15.77 29336448
2020-07-31 15.81 15.84 15.41 15.74 15454887
2020-08-03 15.75 15.76 15.10 15.25 22888037
2020-08-04 15.15 16.00 15.13 15.74 21703229
2020-08-05 16.42 16.49 15.86 15.94 24675455
2020-08-06 15.91 16.01 15.39 15.45 18745132
2020-08-07 15.46 15.56 14.96 15.45 20961254
2020-08-10 15.67 16.48 15.62 16.48 26718499
2020-08-11 16.44 16.74 15.10 15.16 41894035
2020-08-12 15.50 15.55 14.85 14.92 31798825
2020-08-13 14.95 15.25 14.54 14.60 28459103
2020-08-14 14.50 14.72 14.36 14.64 21267234
2020-08-17 14.47 14.51 13.73 13.91 31108817
2020-08-18 13.93 14.19 13.83 13.95 16758446
2020-08-19 13.93 14.12 13.75 13.82 18143363
2020-08-20 13.52 13.73 13.25 13.40 21869735
2020-08-21 13.39 13.42 12.93 13.16 22665952
2020-08-24 13.13 13.73 13.03 13.62 18722936
2020-08-25 13.81 14.03 13.31 13.51 16296264
2020-08-26 13.42 13.47 12.95 12.96 19787735
2020-08-27 13.02 13.14 12.72 13.04 20130095
2020-08-28 12.96 13.23 12.89 13.13 14105842
2020-08-31 13.16 13.17 12.73 12.74 17913834
2020-09-01 12.59 12.62 12.33 12.48 23054248
2020-09-02 12.32 12.66 12.28 12.40 19131811
2020-09-03 12.35 12.90 12.35 12.59 26076883
2020-09-04 12.72 12.84 12.12 12.25 22767785
2020-09-08 11.87 11.98 11.02 11.06 36644849
2020-09-09 11.21 11.21 10.90 11.07 22103520
2020-09-10 11.05 11.08 10.18 10.19 43466333
2020-09-11 10.19 10.36 9.83 10.21 35175696
2020-09-14 10.22 10.38 9.93 10.17 25198944
2020-09-15 10.23 10.89 10.20 10.71 34684755
2020-09-16 10.87 12.03 10.66 11.64 53219446
2020-09-17 11.20 12.03 11.17 11.86 27860638
2020-09-18 11.79 12.09 11.47 11.65 40722917
2020-09-21 11.09 11.32 10.90 11.29 23028121
2020-09-22 11.33 11.59 11.03 11.08 17454842
2020-09-23 11.13 11.27 10.39 10.41 24502805
2020-09-24 10.34 10.87 10.16 10.64 22870416
2020-09-25 10.46 10.58 10.11 10.22 30812473
2020-09-28 10.42 10.65 10.31 10.34 22622609
2020-09-29 10.34 10.35 9.87 9.99 29576585
2020-09-30 10.02 10.27 9.94 10.01 23363965
2020-10-01 9.97 9.98 9.57 9.68 32990258
2020-10-02 9.25 9.90 9.23 9.87 28572271
2020-10-05 10.10 10.52 10.01 10.51 24670979
2020-10-06 10.67 10.78 10.04 10.13 29493835
2020-10-07 10.23 10.32 10.12 10.28 17454772
2020-10-08 10.41 11.20 10.33 11.18 27490269
2020-10-09 11.20 11.34 10.74 10.82 26633443
2020-10-12 10.64 10.85 10.40 10.81 18540232
2020-10-13 10.76 10.96 10.44 10.52 15524268
2020-10-14 10.52 10.95 10.44 10.45 20106746
2020-10-15 10.23 10.61 10.00 10.61 18906940
2020-10-16 10.51 10.53 10.07 10.09 19244745
2020-10-19 10.19 10.21 9.81 9.82 22074745
2020-10-20 9.92 10.20 9.83 10.07 17400082
2020-10-21 9.86 9.96 9.66 9.66 22783380
2020-10-22 9.70 10.20 9.66 10.17 25219240
2020-10-23 10.25 10.36 9.90 10.02 19872442
2020-10-26 9.79 9.84 9.34 9.46 26754805
2020-10-27 9.40 9.50 9.27 9.27 20727699
2020-10-28 8.98 9.16 8.78 8.88 30986797
2020-10-29 8.70 9.18 8.52 9.13 28731900
2020-10-30 9.00 9.19 8.85 9.13 23146458
2020-11-02 9.26 9.80 9.03 9.65 28544051
2020-11-03 9.89 10.01 9.59 9.69 19259132
2020-11-04 9.66 9.99 9.32 9.81 22377014
2020-11-05 9.77 10.62 9.77 10.47 35111217
2020-11-06 10.34 10.47 9.94 10.01 21612025
2020-11-09 11.55 12.70 11.44 12.23 60444831
2020-11-10 12.08 12.45 11.65 12.38 31413909
2020-11-11 12.69 12.70 11.74 11.90 28596730
2020-11-12 11.58 11.96 11.19 11.31 19654880
2020-11-13 11.40 11.93 11.37 11.80 16907033
2020-11-16 12.50 12.71 12.25 12.70 24354797
2020-11-17 12.36 12.99 12.26 12.99 18665692
2020-11-18 13.08 13.72 12.86 12.87 29659874
2020-11-19 12.67 13.42 12.56 13.36 20162696
2020-11-20 13.69 13.71 13.30 13.49 20175001
2020-11-23 13.85 15.81 13.83 15.76 44957070
2020-11-24 16.97 17.27 16.31 16.78 54354972
2020-11-25 16.65 17.10 15.94 16.72 29689242
2020-11-27 16.72 16.95 16.34 16.56 13272512
2020-11-30 16.24 16.55 15.72 15.76 31056448
2020-12-01 15.90 16.14 14.97 15.13 31362657
2020-12-02 14.92 16.51 14.77 15.89 33045535
2020-12-03 16.03 16.74 15.66 16.39 26614756
2020-12-04 16.91 18.61 16.90 18.59 52834977
2020-12-07 17.83 18.68 17.55 18.19 32247849
2020-12-08 17.86 19.30 17.82 19.12 32923837
2020-12-09 19.65 20.40 18.82 19.39 44634837
2020-12-10 19.40 21.61 19.30 21.31 52292559
2020-12-11 21.21 21.35 20.35 20.89 30940995
2020-12-14 21.43 21.65 19.08 19.17 36149220
2020-12-15 19.56 20.18 18.82 19.84 26899293
2020-12-16 19.77 19.88 19.24 19.45 17050819
2020-12-17 19.72 19.78 19.10 19.18 17630781
2020-12-18 19.07 19.48 18.45 18.52 38182940
2020-12-21 17.01 18.03 16.94 17.47 29666912
2020-12-22 17.50 17.57 16.88 16.92 21538117
2020-12-23 17.13 18.39 17.05 17.89 24012805
2020-12-24 18.17 18.17 17.40 17.67 9203916
2020-12-28 17.72 18.11 17.35 17.40 14617511
2020-12-29 17.59 17.79 17.09 17.24 18073982
2020-12-30 17.21 18.14 17.14 17.91 16517169
2020-12-31 17.81 17.92 17.30 17.31 15186541
2021-01-04 17.75 17.98 17.32 17.45 18497764
2021-01-05 17.80 19.95 17.65 19.21 37293777
2021-01-06 19.52 20.28 18.97 20.00 37156358
2021-01-07 20.21 21.15 20.03 20.57 24299311
2021-01-08 20.88 21.03 19.87 20.08 18262341
2021-01-11 19.25 20.18 19.00 20.08 15165878
2021-01-12 20.59 22.79 20.27 22.62 37326577
2021-01-13 22.69 22.78 22.13 22.33 19526958
2021-01-14 22.84 24.60 22.62 24.24 29879133
2021-01-15 23.45 23.71 22.36 22.39 24617668
2021-01-19 23.05 23.75 22.87 23.07 21931362
2021-01-20 23.27 23.53 22.75 23.02 14736966
2021-01-21 22.91 22.99 21.44 21.54 19333266
2021-01-22 20.67 21.60 20.26 21.49 17632346
2021-01-25 21.00 21.62 20.67 21.51 15398851
2021-01-26 21.90 22.42 20.35 20.38 19138072
2021-01-27 19.99 21.66 19.46 20.58 25688406
2021-01-28 20.80 21.49 20.23 20.95 16438248
2021-01-29 20.66 21.38 19.73 20.06 19951884
2021-02-01 20.63 20.75 19.80 20.39 13688032
2021-02-02 21.49 21.77 20.62 20.73 15513844
2021-02-03 20.98 22.16 20.87 22.02 18308286
2021-02-04 22.33 22.59 21.66 22.30 13247133
2021-02-05 22.83 23.14 22.20 22.56 13227596
2021-02-08 23.02 25.50 23.00 25.45 31510536
2021-02-09 24.60 25.15 24.10 24.65 20757110
2021-02-10 24.83 25.79 24.80 25.60 22400477
2021-02-11 25.40 25.41 24.08 24.98 15232210
2021-02-12 24.69 25.75 24.56 25.39 12365560
2021-02-16 26.66 26.95 25.88 26.46 19260411
2021-02-17 26.84 27.18 25.85 26.73 15198397
2021-02-18 26.45 26.73 25.21 25.28 15311678
2021-02-19 25.32 25.90 25.03 25.42 14929165
2021-02-22 25.99 27.46 25.82 26.47 22820583
2021-02-23 26.29 26.65 24.42 26.06 22587655
2021-02-24 26.50 28.68 25.96 28.16 27788996
2021-02-25 28.17 28.54 26.45 26.75 21142463
2021-02-26 26.26 27.01 25.21 26.61 21618679
2021-03-01 27.37 28.28 27.01 27.64 16185688
2021-03-02 27.59 28.51 27.32 27.82 16557003
2021-03-03 28.00 29.45 28.00 28.66 20382064
2021-03-04 29.18 30.63 28.54 29.90 39491581
2021-03-05 31.59 32.52 30.00 31.23 42008609
2021-03-08 31.68 31.90 29.63 29.76 22684836
2021-03-09 29.22 29.72 28.21 28.65 23868210
2021-03-10 28.85 29.63 28.54 29.36 24101753
2021-03-11 29.94 31.83 29.77 30.98 21984257
2021-03-12 30.70 31.27 30.46 30.63 16092621
2021-03-15 30.04 30.31 28.77 29.30 19584618
2021-03-16 28.60 29.24 27.79 28.17 16895158
2021-03-17 28.04 29.13 27.94 29.04 16242394
2021-03-18 28.49 28.67 26.51 26.62 24421040
2021-03-19 27.00 28.56 26.70 28.10 29558099
2021-03-22 27.82 28.23 27.27 27.46 14200429
2021-03-23 26.38 27.28 26.09 26.59 20609389
2021-03-24 27.50 27.97 26.96 27.06 15596413
2021-03-25 26.30 26.78 25.35 26.70 18172001
2021-03-26 27.74 27.90 26.86 27.76 16268520
2021-03-29 27.31 27.34 26.36 27.00 13907089
2021-03-30 26.69 27.72 26.54 27.33 9799226
2021-03-31 27.33 27.41 26.61 26.62 15989670
2021-04-01 26.82 27.82 26.41 27.38 27311044
2021-04-05 27.00 27.15 25.07 25.31 32081284
2021-04-06 25.62 26.19 25.26 25.35 20232428
2021-04-07 25.49 25.67 25.01 25.30 14354563
2021-04-08 24.92 24.95 24.24 24.73 14911138
2021-04-09 24.75 25.03 24.37 24.59 10378755
2021-04-12 24.78 25.16 23.94 24.23 15386313
2021-04-13 24.17 24.53 23.92 24.29 11106498
2021-04-14 25.00 26.05 24.92 25.55 26392815
2021-04-15 25.34 25.35 24.68 24.86 13541188
2021-04-16 25.00 25.18 24.25 24.38 11494808
2021-04-19 24.48 25.11 24.24 24.54 11162616
2021-04-20 24.50 24.51 22.97 23.20 18736185
2021-04-21 22.45 24.47 22.40 24.45 19500133
2021-04-22 24.57 24.71 23.92 24.10 16448536
2021-04-23 24.25 24.81 23.77 24.65 10830242
2021-04-26 24.43 25.14 24.41 24.90 12515570
2021-04-27 25.11 25.40 24.65 25.09 13876017
2021-04-28 25.35 26.24 25.31 26.10 20740971
2021-04-29 26.56 26.98 25.66 25.94 18229984
2021-04-30 25.55 26.31 25.29 25.36 14842915
2021-05-03 25.65 26.28 25.38 26.14 13380910
2021-05-04 26.51 26.57 25.12 25.86 15044734
2021-05-05 26.30 27.32 25.91 27.05 11628872
2021-05-06 27.10 27.20 26.01 26.65 14458227
2021-05-07 26.02 27.54 25.85 27.39 17631399
2021-05-10 27.71 28.13 26.56 26.63 19188308
2021-05-11 25.40 25.61 24.30 24.53 30525035
2021-05-12 24.64 26.47 24.58 25.12 26921896
2021-05-13 24.69 25.24 23.32 23.71 20686376
2021-05-14 24.12 25.40 24.12 25.10 19639622
2021-05-17 25.24 26.41 24.94 26.39 17232129
2021-05-18 26.34 26.83 25.80 25.87 15992390
2021-05-19 24.96 25.61 24.65 25.07 18157165
2021-05-20 25.14 25.22 24.49 24.95 14554213
2021-05-21 25.38 25.66 25.03 25.12 13212200
2021-05-24 25.38 25.55 24.90 25.44 13100534
2021-05-25 25.40 25.60 24.59 24.62 13774199
2021-05-26 24.67 25.44 24.55 25.29 14084130
2021-05-27 25.79 26.19 25.59 26.07 19886308
2021-05-28 26.11 26.25 25.78 25.96 10132126
2021-06-01 26.67 28.49 26.66 28.47 27701874
2021-06-02 28.68 29.88 28.02 29.23 28273094
2021-06-03 29.21 30.05 28.74 29.28 19504428
2021-06-04 29.44 29.91 28.61 29.14 16134541
2021-06-07 29.32 29.79 28.98 29.16 10040786
2021-06-08 29.09 29.49 28.48 29.18 12127743
2021-06-09 29.49 29.69 28.34 28.35 15365898
2021-06-10 29.05 29.29 27.92 28.33 14212478
2021-06-11 28.52 28.96 28.21 28.33 10863551
2021-06-14 28.66 29.38 27.98 28.28 13827317
2021-06-15 28.52 29.28 28.35 29.20 13087667
2021-06-16 28.92 30.70 28.49 30.54 42712739
2021-06-17 30.22 30.72 27.82 28.22 39315207
2021-06-18 28.17 28.84 27.85 27.99 24074329
2021-06-21 28.16 29.59 28.16 29.50 18633602
2021-06-22 29.44 30.07 29.00 30.01 15195904
2021-06-23 30.66 31.85 30.56 30.96 24067581
2021-06-24 30.66 31.78 30.41 31.74 15182233
2021-06-25 31.90 33.01 31.55 32.91 25211899
2021-06-28 32.61 32.65 31.04 31.24 17426071
2021-06-29 31.50 32.37 31.10 31.30 15618960
2021-06-30 31.67 31.90 30.99 31.27 12823912
2021-07-01 32.85 33.50 32.20 32.86 23100194
2021-07-02 32.42 32.86 32.03 32.58 10670928
2021-07-06 32.51 32.57 30.35 30.51 21467044
2021-07-07 30.80 31.19 29.01 29.48 20238500
2021-07-08 28.50 29.92 28.50 29.66 16379095
2021-07-09 30.22 30.40 29.57 30.24 13108843
2021-07-12 29.63 30.31 29.31 29.99 11171527
2021-07-13 29.83 30.27 29.50 30.08 11039488
2021-07-14 30.21 30.63 27.64 27.83 22822468
2021-07-15 27.69 28.26 26.93 27.23 18361001
2021-07-16 27.50 27.59 25.87 25.94 18512290
2021-07-19 24.39 25.11 23.90 24.82 28376776
2021-07-20 24.80 25.80 24.52 25.37 17071011
2021-07-21 25.87 27.55 25.87 27.18 19629300
2021-07-22 27.14 27.35 26.44 27.01 12459562
2021-07-23 27.04 27.07 26.25 26.58 9502506
2021-07-26 26.69 27.60 26.69 27.12 11080817
2021-07-27 26.75 26.84 25.89 26.26 12870381
2021-07-28 26.55 27.22 26.06 26.90 11767747
2021-07-29 27.30 27.42 26.68 26.78 11718236
2021-07-30 26.51 26.81 25.92 26.10 15123264
2021-08-02 26.10 27.06 25.72 25.79 13879968
2021-08-03 25.49 26.50 25.22 26.43 15215289
2021-08-04 25.98 26.89 25.44 25.69 20780168
2021-08-05 25.94 26.83 25.88 26.19 12976216
2021-08-06 26.68 27.08 26.23 26.39 12862475
2021-08-09 25.62 26.14 25.34 25.61 12029116
2021-08-10 25.71 26.42 25.65 26.26 13269637
2021-08-11 26.33 26.84 26.00 26.84 15265573
2021-08-12 26.77 26.98 26.28 26.87 9253552
2021-08-13 26.76 26.87 25.75 25.79 12000881
2021-08-16 25.20 25.26 24.42 24.79 16371446
2021-08-17 24.59 24.89 23.92 24.08 15987819
2021-08-18 24.29 24.58 23.43 23.45 15233183
2021-08-19 22.88 23.21 21.83 22.09 26408141
2021-08-20 21.79 22.11 21.62 21.95 18519024
2021-08-23 22.88 23.55 22.80 23.47 17577571
2021-08-24 23.82 24.74 23.74 24.38 15360034
2021-08-25 24.30 24.87 23.91 24.63 10024451
2021-08-26 24.30 24.72 23.91 24.00 11491018
2021-08-27 24.45 25.79 24.45 25.66 17295256
2021-08-30 25.83 26.19 25.22 25.25 10804446
2021-08-31 25.51 26.14 25.15 25.69 17367683
2021-09-01 25.60 25.86 24.86 25.08 14779525
2021-09-02 25.56 26.93 25.50 26.58 21151865
2021-09-03 26.40 26.87 25.78 25.92 13461719
2021-09-07 25.65 26.38 25.52 25.66 11338299
2021-09-08 25.96 26.21 24.82 24.90 12672590
2021-09-09 24.79 25.62 24.39 25.07 12905253
2021-09-10 25.49 25.78 24.94 24.98 10690172
2021-09-13 25.40 26.78 25.39 26.65 22818817
2021-09-14 27.17 27.46 26.02 26.28 16350342
2021-09-15 27.10 28.08 27.05 27.88 25212410
2021-09-16 27.71 27.72 27.09 27.33 13235170
2021-09-17 27.11 27.68 26.74 26.94 25235993
2021-09-20 25.74 25.92 24.96 25.48 20469985
2021-09-21 25.82 26.08 25.07 25.43 12866206
2021-09-22 26.22 27.26 26.22 26.75 21793420
2021-09-23 26.97 28.20 26.58 27.96 17427986
2021-09-24 27.62 28.45 27.55 28.10 13473789
2021-09-27 29.02 30.35 29.00 30.19 26376700
2021-09-28 30.59 30.90 29.58 29.90 29296291
2021-09-29 30.17 30.47 29.46 30.03 16325025
2021-09-30 29.83 30.13 29.26 29.58 19182661
2021-10-01 29.82 31.17 29.76 31.15 19625070
2021-10-04 31.64 32.46 31.43 31.81 25391782
2021-10-05 32.35 33.48 32.06 32.77 27604486
2021-10-06 31.81 32.55 31.26 32.00 22400601
2021-10-07 32.00 32.76 31.28 32.48 21848876
2021-10-08 33.19 33.98 32.98 33.63 20246908
2021-10-11 34.22 34.57 33.23 33.39 21394944
2021-10-12 33.24 33.95 32.64 33.01 15502163
2021-10-13 32.41 32.83 32.02 32.28 14943948
2021-10-14 32.90 33.19 31.77 31.99 17846836
2021-10-15 32.66 32.84 31.56 31.66 14781603
2021-10-18 32.92 33.93 32.59 32.93 25900791
2021-10-19 32.96 33.49 32.51 32.94 13006205
2021-10-20 32.45 33.45 32.21 33.36 15636573
2021-10-21 33.11 33.54 32.36 32.80 14869306
2021-10-22 32.94 33.97 32.77 33.93 15000961
2021-10-25 34.56 35.70 34.50 35.22 19253696
2021-10-26 35.50 35.75 35.01 35.36 15398121
2021-10-27 34.85 34.95 33.29 33.30 20124769
2021-10-28 33.35 33.84 33.18 33.83 12039168
2021-10-29 33.85 34.09 33.11 33.53 13346473
2021-11-01 34.32 34.90 33.71 34.81 14134073
2021-11-02 34.49 35.35 34.21 34.36 11557958
2021-11-03 33.81 34.54 33.52 33.85 13783969
2021-11-04 34.79 35.05 33.17 33.75 20375392
2021-11-05 34.14 34.14 32.73 33.42 18862583
2021-11-08 33.92 35.08 33.87 34.29 14267474
2021-11-09 34.21 34.59 32.95 33.74 13200068
2021-11-10 33.55 33.65 31.60 31.82 17560966
2021-11-11 32.05 32.61 31.79 32.12 10684973
2021-11-12 31.56 32.28 31.43 32.08 10241314
2021-11-15 31.62 32.35 31.17 31.98 10287627
2021-11-16 32.08 32.30 31.58 31.84 10348517
2021-11-17 31.59 31.87 30.54 30.76 14406073
2021-11-18 30.82 31.26 30.01 30.64 12789728
2021-11-19 29.54 29.93 28.81 29.12 19311137
2021-11-22 29.09 30.65 28.98 30.01 16567328
2021-11-23 30.66 32.29 30.62 31.92 21492547
2021-11-24 31.43 32.48 31.39 32.01 11491014
2021-11-26 29.34 29.88 27.85 29.70 22787824
2021-11-29 30.80 31.27 29.61 30.06 15448122
2021-11-30 29.10 29.97 29.02 29.65 20779594
2021-12-01 30.69 30.97 28.91 28.95 19018772
2021-12-02 28.53 29.71 27.82 29.65 18877793
2021-12-03 30.17 30.44 28.72 29.16 15148793
2021-12-06 29.75 30.26 29.00 29.84 11188796
2021-12-07 30.31 31.49 30.21 31.12 13643812
2021-12-08 31.30 31.46 30.74 30.76 11473683
2021-12-09 30.59 30.86 30.12 30.24 9111662
2021-12-10 30.68 30.90 29.72 30.77 9672303
2021-12-13 30.20 30.39 29.05 29.23 12525655
2021-12-14 28.98 29.64 28.61 28.74 14116384
2021-12-15 28.66 28.79 27.23 28.52 19091740
2021-12-16 29.01 29.70 28.31 28.38 13027229
2021-12-17 28.01 28.48 27.44 28.04 23540994
2021-12-20 26.90 27.22 26.05 26.98 21316192
2021-12-21 27.58 28.64 27.53 28.60 13116158
2021-12-22 28.44 29.27 28.24 28.92 8381044
2021-12-23 29.19 29.37 28.82 28.85 8401591
2021-12-27 28.61 29.70 28.20 29.64 8380047
2021-12-28 29.73 30.38 29.35 29.48 9545606
2021-12-29 29.27 29.68 29.01 29.26 11311012
2021-12-30 29.31 29.63 28.92 28.97 9509485
2021-12-31 28.83 29.23 28.75 28.99 8669155
2022-01-03 29.21 31.11 29.15 31.06 15095852
2022-01-04 31.61 33.72 31.41 33.38 26692372
2022-01-05 33.19 33.82 31.77 31.81 21157260
2022-01-06 33.23 33.48 31.92 32.76 18528246
2022-01-07 33.03 33.43 32.69 33.21 14884484
2022-01-10 33.09 33.32 31.93 32.38 17609662
2022-01-11 33.02 34.86 32.67 34.70 20876121
2022-01-12 34.92 35.42 34.12 34.75 15501767
2022-01-13 34.74 35.24 34.02 34.15 13529490
2022-01-14 34.27 35.62 34.14 35.51 19566035
2022-01-18 36.09 36.93 34.96 36.03 24419099
2022-01-19 36.67 37.00 35.55 35.83 18393252
2022-01-20 35.10 36.42 34.84 34.95 16099275
2022-01-21 34.68 34.68 33.10 33.75 18434140
2022-01-24 32.60 34.19 31.37 34.01 23742862
2022-01-25 33.75 37.11 33.22 36.77 28095586
2022-01-26 37.35 38.28 36.37 37.06 25911607
2022-01-27 38.04 38.93 36.39 37.26 21102662
2022-01-28 37.65 38.43 36.62 37.57 16658181
2022-01-31 37.69 38.13 36.51 37.67 16469302
2022-02-01 37.25 39.55 37.18 39.29 20514773
2022-02-02 39.09 39.78 38.61 39.62 14752748
2022-02-03 39.29 40.49 38.97 40.00 22557478
2022-02-04 40.48 42.31 40.38 40.80 23757400
2022-02-07 40.47 41.50 39.71 41.00 15544015
2022-02-08 40.84 40.84 38.97 39.35 20307525
2022-02-09 39.71 41.06 39.62 40.30 16412010
2022-02-10 40.07 41.88 40.02 40.68 17756306
2022-02-11 41.00 43.16 40.77 42.98 24477906
2022-02-14 42.60 42.77 40.83 41.23 21485913
2022-02-15 39.76 40.47 38.81 39.85 23618152
2022-02-16 40.42 41.15 39.26 39.65 18292088
2022-02-17 39.75 40.58 39.27 39.86 15162786
2022-02-18 39.18 40.15 39.03 39.56 14462708
2022-02-22 41.00 41.09 37.65 38.32 20757170
2022-02-23 38.60 39.49 38.27 38.69 15379390
2022-02-24 39.78 39.98 37.56 38.92 32173767
2022-02-25 39.22 40.35 38.51 38.74 29780441
2022-02-28 38.53 43.78 38.24 43.73 50039517
2022-03-01 44.33 47.83 44.04 46.79 68949820
2022-03-02 48.53 49.29 47.02 48.37 51230106
2022-03-03 47.87 48.67 47.07 47.75 43690512
2022-03-04 48.46 56.45 48.14 56.15 101759603
2022-03-07 57.71 58.77 52.41 55.38 81361215
2022-03-08 57.31 58.74 51.43 54.47 81141767
2022-03-09 51.83 58.58 51.03 57.50 134668990
2022-03-10 57.53 59.60 56.41 58.13 81812591
2022-03-11 56.74 58.88 56.47 57.95 48469639
2022-03-14 55.75 55.99 53.32 55.59 53706914
2022-03-15 52.91 55.08 52.28 54.53 49163860
2022-03-16 53.83 54.94 52.90 52.99 43406316
2022-03-17 55.88 58.20 55.60 58.01 59355480
2022-03-18 57.89 58.15 56.20 56.24 40835935
2022-03-21 57.98 62.40 57.83 60.96 52222959
2022-03-22 59.99 61.17 58.71 59.64 35853513
2022-03-23 61.93 63.24 59.73 59.84 39139724
2022-03-24 59.62 60.44 57.32 57.75 28409085
2022-03-25 57.50 60.71 57.18 58.71 37749900
2022-03-28 56.82 57.57 55.59 56.64 24924672
2022-03-29 55.57 56.96 54.51 56.79 29111203
2022-03-30 58.31 59.84 57.11 57.48 26068990
2022-03-31 56.76 59.22 56.52 56.74 32217545
2022-04-01 56.82 58.18 56.30 58.11 21019029
2022-04-04 58.71 59.05 56.85 57.79 19371054
2022-04-05 58.41 59.81 55.60 55.72 22939267
2022-04-06 57.35 58.52 55.56 56.10 27902977
2022-04-07 56.70 57.89 55.10 57.68 24408341
2022-04-08 57.70 62.09 57.56 61.80 41639002
2022-04-11 60.55 60.60 57.60 57.92 27618031
2022-04-12 58.99 61.36 58.90 59.14 26820867
2022-04-13 60.00 61.03 58.20 59.62 21358382
2022-04-14 59.23 60.37 58.71 59.34 18789385
2022-04-18 60.21 63.01 59.93 61.37 30802492
2022-04-19 60.04 61.47 59.83 60.38 19514640
2022-04-20 60.75 61.84 59.86 61.47 20837836
2022-04-21 61.71 63.56 58.52 59.20 32050433
2022-04-22 59.22 59.22 56.32 56.62 22816947
2022-04-25 54.62 55.30 51.53 54.92 32976979
2022-04-26 55.90 56.89 54.66 54.82 27151259
2022-04-27 54.80 56.40 53.21 55.59 20688475
2022-04-28 55.49 57.52 53.92 57.03 20633143
2022-04-29 57.22 57.72 54.67 55.09 19208596
2022-05-02 54.53 58.55 53.95 58.30 38104698
2022-05-03 57.78 60.49 57.75 59.24 24723439
2022-05-04 60.62 61.86 58.87 61.57 27975499
2022-05-05 63.56 64.50 60.44 62.29 42153578
2022-05-06 63.23 64.98 61.45 64.94 30897863
2022-05-09 63.11 63.26 57.09 57.84 40093511
2022-05-10 59.30 60.23 56.91 59.41 30590159
2022-05-11 59.94 63.43 58.95 60.10 36357072
2022-05-12 60.14 60.23 57.06 59.22 23862877
2022-05-13 60.77 64.47 60.75 64.08 35184864
2022-05-16 64.64 68.73 64.51 67.72 38650675
2022-05-17 68.87 69.17 67.12 67.94 28834803
2022-05-18 68.50 68.70 63.23 64.30 28649823
2022-05-19 63.03 65.73 62.83 63.96 27147556
2022-05-20 64.41 65.38 61.47 63.26 23803391
2022-05-23 63.57 65.76 62.80 65.42 24517338
2022-05-24 64.30 66.48 62.82 65.07 19892932
2022-05-25 65.60 66.64 65.04 66.39 18245005
2022-05-26 66.78 69.41 66.73 68.66 22548615
2022-05-27 68.58 71.28 67.74 70.86 20843906
2022-05-31 73.07 74.04 69.00 69.31 41019492
2022-06-01 70.63 71.09 68.18 70.42 28856914
2022-06-02 69.60 70.79 68.76 69.30 23447614
2022-06-03 69.44 71.31 69.38 70.29 23397785
2022-06-06 70.10 70.73 68.48 69.61 25654112
2022-06-07 68.60 71.47 68.22 70.55 25630471
2022-06-08 70.58 70.99 68.36 68.90 29262712
2022-06-09 68.00 68.84 65.15 65.18 25166623
2022-06-10 64.82 66.12 62.90 63.87 27441946
2022-06-13 61.37 61.80 58.44 59.83 34448407
2022-06-14 61.78 64.12 60.90 62.09 31328407
2022-06-15 61.17 61.98 59.24 60.28 29608916
2022-06-16 58.77 59.57 55.89 56.81 40604250
2022-06-17 56.45 57.19 54.35 55.68 51530833
2022-06-21 57.91 58.74 56.44 57.87 31096551
2022-06-22 55.02 56.97 54.30 55.77 37845610
2022-06-23 58.17 58.29 54.93 56.09 36861532
2022-06-24 57.82 59.93 56.80 57.52 45335599
2022-06-27 58.21 60.15 58.16 58.90 26793472
2022-06-28 60.97 62.97 60.16 61.71 39137647
2022-06-29 62.12 62.78 58.46 59.10 31710746
2022-06-30 57.95 59.81 57.48 58.88 27244414
2022-07-01 59.41 60.67 57.08 60.44 28036794
2022-07-05 59.06 59.55 56.72 59.11 40025176
2022-07-06 58.58 60.04 56.69 59.11 30682695
2022-07-07 60.85 62.14 60.85 61.47 25249707
2022-07-08 63.18 63.23 60.45 60.67 25463679
2022-07-11 59.58 59.99 58.68 59.52 17906524
2022-07-12 57.42 58.05 55.93 57.37 25927818
2022-07-13 56.88 59.21 56.77 58.01 19295492
2022-07-14 56.61 57.72 55.91 57.23 24478753
2022-07-15 58.05 58.78 57.10 58.71 18944543
2022-07-18 60.05 61.85 59.58 60.05 20112548
2022-07-19 60.12 62.92 59.96 62.82 21616369
2022-07-20 61.30 63.77 61.20 63.55 17643134
2022-07-21 61.70 62.07 60.22 62.00 16640469
2022-07-22 62.00 63.00 60.41 61.06 14198421
2022-07-25 61.84 64.46 61.10 64.41 19564448
2022-07-26 65.79 66.05 61.78 62.07 20190773
2022-07-27 62.63 63.00 61.52 62.78 16625128
2022-07-28 63.31 64.60 61.60 62.64 14559448
2022-07-29 64.00 65.90 63.90 65.75 19570669
2022-08-01 65.17 65.74 63.57 65.23 16725731
2022-08-02 65.31 65.81 63.95 65.06 16296754
2022-08-03 64.67 65.00 60.51 60.99 32476605
2022-08-04 60.01 60.70 57.26 57.46 37999109
2022-08-05 56.92 59.70 56.83 59.01 20987457
2022-08-08 58.34 60.60 58.34 60.04 18199195
2022-08-09 61.66 63.52 61.41 62.41 22286792
2022-08-10 61.98 63.39 61.30 62.86 14200071
2022-08-11 64.20 66.16 64.16 65.69 21762333
2022-08-12 65.05 66.07 64.79 65.73 11746074
2022-08-15 63.41 65.21 62.46 64.34 16684691
2022-08-16 64.78 65.69 63.03 63.51 16662241
2022-08-17 63.43 64.81 62.79 62.97 14889808
2022-08-18 63.60 65.28 63.57 64.88 16817996
2022-08-19 64.12 72.49 63.84 71.29 79948146
2022-08-22 68.60 70.38 67.27 69.03 47928809
2022-08-23 70.77 74.84 70.47 73.79 59618731
2022-08-24 74.15 75.69 73.08 74.91 39632291
2022-08-25 75.50 76.10 73.53 74.48 22784634
2022-08-26 74.39 75.36 73.12 73.55 20581076
2022-08-29 73.20 77.13 72.82 75.26 29995009
2022-08-30 73.50 73.86 71.18 72.01 26152885
2022-08-31 70.34 72.40 69.55 71.00 21579096
2022-09-01 69.24 69.93 67.84 68.40 21504253
2022-09-02 70.61 70.90 68.27 68.77 22793013
2022-09-06 68.99 69.51 66.58 66.88 21676426
2022-09-07 65.30 66.01 64.40 65.43 22488441
2022-09-08 66.00 66.20 64.03 64.48 22052684
2022-09-09 65.55 65.88 64.29 65.61 21877168
2022-09-12 67.00 67.81 65.68 66.80 26349103
2022-09-13 65.63 66.78 64.52 65.34 25446407
2022-09-14 66.22 67.79 65.76 67.20 28406986
2022-09-15 65.80 66.14 65.01 65.09 24382065
2022-09-16 65.00 65.04 63.01 64.41 57451410
2022-09-19 62.60 64.94 62.43 64.68 19677385
2022-09-20 64.10 64.82 63.25 64.28 20264249
2022-09-21 65.63 65.96 62.32 62.68 18597218
2022-09-22 63.19 64.27 61.75 61.88 20343176
2022-09-23 59.69 60.07 58.04 58.73 29654880
2022-09-26 58.31 59.23 57.43 57.88 25390733
2022-09-27 58.88 59.47 57.67 58.53 28187470
2022-09-28 58.96 61.60 58.63 61.41 22343938
2022-09-29 61.22 63.12 60.55 62.11 30091449
2022-09-30 60.80 62.22 60.41 61.45 19494875
2022-10-03 63.72 65.03 63.40 64.06 25451447
2022-10-04 65.16 67.14 64.73 66.17 25152307
2022-10-05 66.07 68.16 65.64 67.74 25491395
2022-10-06 67.60 70.83 67.51 70.50 23475268
2022-10-07 70.86 72.04 69.06 69.80 29084976
2022-10-10 69.10 70.28 65.59 65.63 24069232
2022-10-11 64.16 65.45 62.73 64.03 22465481
2022-10-12 63.66 65.86 62.77 65.11 17647073
2022-10-13 63.66 68.49 63.66 68.00 22618706
2022-10-14 67.40 69.06 66.18 66.68 17851348
2022-10-17 68.08 69.40 67.27 67.36 14839439
2022-10-18 67.75 68.26 65.86 67.78 15683799
2022-10-19 67.60 68.98 67.43 68.46 17116042
2022-10-20 69.45 70.48 68.28 68.85 15403015
2022-10-21 69.83 71.66 69.16 71.26 16715977
2022-10-24 70.81 72.14 70.30 70.83 12902807
2022-10-25 70.82 71.57 70.21 71.09 12413528
2022-10-26 71.60 73.29 71.50 72.52 12731322
2022-10-27 73.59 74.17 71.76 71.87 12754058
2022-10-28 72.49 73.28 69.85 71.84 13814351
2022-10-31 71.20 74.13 71.10 72.60 13646426
2022-11-01 74.02 74.49 73.16 73.80 13011795
2022-11-02 73.40 73.54 70.96 71.10 16178365
2022-11-03 70.49 72.60 69.90 72.16 12815265
2022-11-04 74.47 75.76 72.61 73.27 16034390
2022-11-07 74.05 76.11 73.82 75.97 17469150
2022-11-08 75.75 75.75 74.02 74.83 16029726
2022-11-09 72.65 73.03 67.14 67.93 24783398
2022-11-10 69.51 70.53 67.55 70.48 18619542
2022-11-11 71.16 74.72 71.05 74.33 20663590
2022-11-14 73.75 75.78 73.23 73.28 15576233
2022-11-15 73.51 74.84 72.06 74.43 17099085
2022-11-16 73.18 74.00 71.92 71.93 13154985
2022-11-17 70.76 71.49 69.77 71.46 11624416
2022-11-18 69.04 71.38 68.52 71.25 16252765
2022-11-21 69.11 69.99 66.77 69.59 21672988
2022-11-22 70.57 72.88 70.10 72.77 15944418
2022-11-23 71.25 72.24 70.11 71.12 12375459
2022-11-25 71.18 71.28 70.14 70.28 5426469
2022-11-28 68.15 69.43 67.34 68.23 13377989
2022-11-29 69.40 69.99 68.62 69.11 12701719
2022-11-30 70.40 70.53 68.65 69.49 13850033
2022-12-01 70.30 70.35 68.78 68.80 9247442
2022-12-02 68.30 69.21 67.83 68.21 9092364
2022-12-05 69.22 70.25 65.92 66.36 15275518
2022-12-06 66.13 67.22 63.74 64.14 13006936
2022-12-07 64.21 65.17 63.53 63.95 11757827
2022-12-08 65.55 65.96 63.06 63.58 13268577
2022-12-09 63.58 64.03 62.52 62.60 11979515
2022-12-12 62.90 64.64 62.60 64.03 12659472
2022-12-13 65.37 65.76 63.85 64.28 13408936
2022-12-14 64.84 65.17 62.83 63.68 13390417
2022-12-15 62.99 63.29 62.10 63.16 10746767
2022-12-16 61.95 62.80 61.27 62.53 19373092
2022-12-19 63.00 63.24 61.73 62.41 10057664
2022-12-20 62.24 63.24 62.03 62.37 9925579
2022-12-21 63.63 63.92 62.46 63.73 11611925
2022-12-22 63.73 63.85 60.61 61.80 12991203
2022-12-23 62.52 63.98 62.38 63.95 11828842
2022-12-27 64.31 64.83 63.88 64.33 9026070
2022-12-28 63.89 63.89 61.75 62.08 10346961
2022-12-29 61.58 62.71 61.29 62.28 7338684
2022-12-30 62.00 62.99 61.92 62.99 8181967
2023-01-03 62.30 62.95 60.11 61.05 13104045
2023-01-04 59.94 61.84 59.70 61.11 12238012
2023-01-05 61.12 62.73 60.75 62.22 10692848
2023-01-06 63.41 64.63 62.94 63.75 9832734
2023-01-09 64.87 66.59 63.98 64.08 12519803
2023-01-10 64.26 64.59 63.12 64.15 6613497
2023-01-11 65.00 65.00 63.63 64.09 7613870
2023-01-12 64.50 66.48 64.25 65.74 12351895
2023-01-13 65.75 66.13 64.67 65.31 7200106
2023-01-17 65.42 65.99 64.56 64.72 7503266
2023-01-18 65.20 67.05 64.28 64.42 13922533
2023-01-19 64.04 66.02 63.78 65.67 10038390
2023-01-20 66.12 67.11 65.43 66.91 12439933
2023-01-23 67.31 67.71 66.33 66.50 9891476
2023-01-24 58.56 67.46 61.49 64.43 8519089
2023-01-25 63.86 64.54 62.31 64.52 10053332
2023-01-26 65.38 67.13 64.76 67.09 12564353
2023-01-27 67.15 67.93 66.51 66.54 8760981
2023-01-30 65.82 65.96 64.07 64.13 9515124
2023-01-31 64.20 64.79 63.63 64.79 10315326
2023-02-01 64.26 64.51 62.29 63.50 12694989
2023-02-02 63.22 63.39 61.53 62.47 13098464
2023-02-03 62.69 64.02 61.01 61.24 17851494
2023-02-06 61.50 61.85 60.21 61.55 11803105
2023-02-07 62.00 64.69 61.80 64.60 12969313
2023-02-08 64.50 65.01 63.71 63.93 7668332
2023-02-09 63.99 64.35 63.01 63.20 6738819
2023-02-10 64.15 65.77 64.02 65.63 13530656
2023-02-13 65.01 65.46 64.31 64.76 7835073
2023-02-14 65.05 66.99 64.45 66.34 12410307
2023-02-15 65.35 65.40 62.68 62.90 17806883
2023-02-16 62.51 63.86 62.41 62.50 12173934
2023-02-17 61.30 61.62 60.05 60.73 20380359
2023-02-21 60.54 61.28 59.65 59.82 11314556
2023-02-22 59.24 59.89 57.96 58.42 17198707
2023-02-23 59.55 59.87 58.55 59.22 12734634
2023-02-24 58.75 59.27 58.01 58.98 13116321
2023-02-27 59.27 59.65 58.37 58.96 17984637
2023-02-28 59.73 60.56 58.50 58.56 34364431
2023-03-01 58.51 60.09 58.40 59.71 14414245
2023-03-02 59.40 60.54 59.25 60.27 13870725
2023-03-03 59.48 61.70 59.31 61.25 17088921
2023-03-06 61.06 61.97 60.85 61.68 12890792
2023-03-07 61.32 61.65 60.50 60.85 12547298
2023-03-08 62.00 63.58 61.05 61.97 22946978
2023-03-09 62.19 63.20 60.37 60.56 13331019
2023-03-10 60.33 61.07 59.43 59.86 14715758
2023-03-13 58.36 60.15 57.28 59.15 19574477
2023-03-14 59.45 61.63 59.01 60.19 16825685
2023-03-15 58.15 58.35 55.51 56.80 30722098
2023-03-16 56.60 59.08 55.92 59.04 22759008
2023-03-17 58.98 59.51 57.91 58.48 21005650
2023-03-20 58.51 59.53 58.23 58.98 14579660
2023-03-21 59.93 60.75 59.50 60.24 16959118
2023-03-22 60.29 60.42 58.61 58.68 13936202
2023-03-23 59.05 59.56 57.69 58.48 15059304
2023-03-24 57.88 58.60 57.03 58.18 13613232
2023-03-27 58.70 59.86 58.03 59.65 14419720
2023-03-28 60.65 62.35 60.56 62.21 21795482
2023-03-29 62.69 62.94 61.70 62.09 13107142
2023-03-30 62.74 62.83 61.71 62.32 8311737
2023-03-31 62.39 62.98 62.16 62.43 9618819
2023-04-03 65.74 66.47 64.69 65.18 24486512
2023-04-04 65.83 65.88 63.91 64.83 16176388
2023-04-05 64.37 65.18 63.59 64.57 12056140
2023-04-06 64.05 64.14 62.97 63.04 10480902
2023-04-10 63.20 64.47 63.17 64.09 11531362
2023-04-11 64.39 64.89 63.91 64.37 8979018
2023-04-12 64.80 65.21 64.25 64.84 9185428
2023-04-13 64.75 65.18 64.52 64.77 7697011
2023-04-14 64.74 64.99 64.04 64.48 6763377
2023-04-17 64.38 64.41 62.85 62.94 8514691
2023-04-18 62.78 63.16 62.25 63.00 7936570
2023-04-19 62.00 62.60 61.39 62.47 7742200
2023-04-20 61.55 62.27 61.50 62.03 7769038
2023-04-21 62.15 62.43 61.44 61.87 7825206
2023-04-24 61.87 63.07 61.77 62.76 7560166
2023-04-25 61.87 62.02 60.62 61.33 9709715
2023-04-26 61.32 61.34 59.92 60.26 8470870
2023-04-27 60.30 60.82 59.97 60.58 8172103
2023-04-28 60.70 62.17 60.35 61.53 9727709
2023-05-01 60.98 61.88 60.76 61.17 7337710
2023-05-02 60.55 60.55 59.08 60.04 12442895
2023-05-03 59.25 60.10 58.94 58.97 11639225
2023-05-04 59.04 59.84 58.28 58.70 11201972
2023-05-05 60.12 61.08 59.75 60.69 11275998
2023-05-08 60.62 61.15 58.93 58.96 17632070
2023-05-09 58.65 59.65 58.58 58.96 13373173
2023-05-10 58.27 58.89 56.47 56.85 21378565
2023-05-11 56.40 58.00 56.31 57.93 14178084
2023-05-12 58.08 58.39 57.74 58.09 9463707
2023-05-15 58.40 58.88 58.16 58.52 9155550
2023-05-16 58.77 58.87 58.01 58.14 10515960
2023-05-17 58.70 59.17 58.18 58.92 9549054
2023-05-18 58.82 58.85 57.77 58.25 11296754
2023-05-19 59.06 60.23 58.97 59.13 16016627
2023-05-22 59.10 59.53 58.71 59.04 9445236
2023-05-23 59.65 60.31 59.25 59.68 9639209
2023-05-24 60.17 60.35 59.12 59.39 10665832
2023-05-25 58.61 59.10 58.27 58.81 10362940
2023-05-26 59.12 59.23 58.56 58.94 9946041
2023-05-30 58.11 58.80 57.90 58.59 12529436
2023-05-31 58.35 58.51 57.52 57.66 15280294
2023-06-01 57.69 59.05 57.53 58.12 10189832
2023-06-02 59.02 59.99 58.71 59.69 14473193
2023-06-05 60.79 60.78 59.39 59.69 8796524
2023-06-06 58.67 59.59 58.49 59.44 8616502
2023-06-07 59.73 60.70 59.69 59.86 9055604
2023-06-08 59.84 60.14 58.52 59.71 11015402
2023-06-09 59.74 60.07 59.10 59.32 7404291
2023-06-12 58.66 59.41 58.58 59.19 8323054
2023-06-13 59.59 60.11 58.76 58.77 11501269
2023-06-14 59.35 59.74 58.07 58.47 11289200
2023-06-15 58.49 59.02 58.33 58.42 10699707
2023-06-16 58.70 58.80 57.97 58.15 13741451
2023-06-20 58.15 58.15 56.87 57.23 12586120
2023-06-21 57.03 57.84 56.98 57.47 9013200
2023-06-22 56.93 57.12 56.51 56.52 10322006
2023-06-23 56.02 56.30 55.89 56.07 21395567
2023-06-26 56.15 57.55 56.10 57.25 11174939
2023-06-27 57.25 57.66 56.90 57.13 9013530
2023-06-28 57.23 57.90 56.77 57.46 8867352
2023-06-29 58.20 58.53 57.67 58.52 10982586
2023-06-30 59.00 59.45 58.71 58.80 11629496
2023-07-03 58.95 59.46 58.66 59.21 4541219
2023-07-05 59.50 59.58 58.65 58.89 8018826
2023-07-06 58.27 58.79 57.17 57.61 9776625
2023-07-07 57.48 59.22 57.41 58.61 11269991
2023-07-10 58.52 59.14 58.30 58.70 8200061
2023-07-11 58.93 60.84 58.84 60.55 14636224
2023-07-12 61.18 61.88 61.04 61.32 11581678
2023-07-13 61.54 61.91 61.05 61.44 9794193
2023-07-14 61.10 61.19 59.24 59.38 9845967
2023-07-17 59.10 59.52 58.97 59.29 6605764
2023-07-18 59.10 60.88 59.10 60.08 10918082
2023-07-19 60.30 60.74 59.95 60.16 7568315
2023-07-20 60.60 60.90 60.14 60.46 5714566
2023-07-21 60.59 60.95 60.20 60.74 6490017
2023-07-24 61.21 63.04 61.06 62.32 11877960
2023-07-25 62.35 63.97 61.99 63.41 10371728
2023-07-26 62.61 63.16 62.45 62.85 6860975
2023-07-27 63.35 63.40 61.57 61.85 7804860
2023-07-28 62.10 62.18 61.30 62.08 6214659
2023-07-31 62.55 63.24 62.45 63.13 9522701
2023-08-01 62.65 63.09 62.11 62.64 6613228
2023-08-02 61.96 62.14 60.68 61.47 11352635
2023-08-03 60.15 62.48 60.03 62.21 12139009
2023-08-04 62.60 64.53 62.52 63.52 14326815
2023-08-07 63.82 64.29 63.53 63.90 8879162
2023-08-08 63.00 63.90 62.44 63.75 7304597
2023-08-09 64.20 65.07 63.68 63.81 10757483
2023-08-10 63.95 64.61 63.25 63.73 7611121
2023-08-11 64.00 66.03 64.00 65.84 17115447
2023-08-14 65.54 65.80 64.43 65.11 7953311
2023-08-15 64.90 64.90 63.37 63.55 7857260
2023-08-16 63.88 64.30 62.50 62.55 7805724
2023-08-17 63.34 64.19 63.05 63.16 7862956
2023-08-18 62.47 64.23 62.45 64.07 7518556
2023-08-21 64.68 64.98 63.29 63.73 6809756
2023-08-22 63.73 63.85 62.88 62.91 5121881
2023-08-23 62.14 62.17 60.84 61.82 8758464
2023-08-24 61.36 62.06 61.05 61.35 6267144
2023-08-25 61.99 62.37 61.17 61.84 6790024
2023-08-28 62.17 62.82 61.89 62.24 4840307
2023-08-29 62.39 62.47 61.75 62.40 5509482
2023-08-30 62.60 62.96 62.42 62.63 4714476
2023-08-31 62.98 63.06 62.31 62.79 10915103
2023-09-01 63.66 64.85 63.50 64.57 9029470
2023-09-05 65.21 66.90 65.00 66.18 15600812
2023-09-06 65.87 66.50 64.96 65.39 8177792
2023-09-07 65.30 65.60 64.44 64.57 6617460
2023-09-08 65.00 65.75 64.82 65.28 6348928
2023-09-11 65.70 65.90 63.56 63.84 7917250
2023-09-12 64.50 66.49 64.46 66.43 11441838
2023-09-13 66.49 66.80 65.84 66.32 9142923
2023-09-14 66.94 67.67 66.81 67.30 9851250
2023-09-15 66.71 67.20 65.98 66.15 23147953
2023-09-18 67.13 67.14 65.47 66.32 7746761
2023-09-19 67.19 67.21 65.38 65.81 8154374
2023-09-20 65.37 65.96 64.23 64.25 6735520
2023-09-21 64.43 64.59 62.54 62.56 10259870
2023-09-22 63.16 63.58 62.56 62.89 7149549
2023-09-25 62.65 63.34 62.53 63.16 6233963
2023-09-26 62.52 63.61 62.49 63.15 6196263
2023-09-27 64.50 65.91 64.15 65.60 11679075
2023-09-28 65.15 66.36 65.11 65.88 9156750
2023-09-29 65.95 66.05 64.81 64.88 10063323
2023-10-02 65.00 65.07 61.69 62.30 10859859
2023-10-03 61.96 62.79 61.71 62.46 7765906
2023-10-04 61.52 61.58 59.34 60.04 15878836
2023-10-05 59.70 60.27 59.10 59.42 10277962
2023-10-06 59.80 61.94 59.70 61.40 12539412
2023-10-09 63.56 64.40 62.61 64.18 17276631
2023-10-10 63.94 64.38 63.52 63.98 7885621
2023-10-11 63.31 63.89 62.91 63.35 11481195
2023-10-12 63.76 63.89 62.72 63.22 8634633
2023-10-13 64.35 64.77 63.76 64.37 15382280
2023-10-16 64.59 65.52 64.13 65.37 8005631
2023-10-17 65.02 65.70 64.99 65.53 7290612
2023-10-18 65.73 66.95 65.73 66.50 8930455
2023-10-19 65.95 66.92 65.50 66.46 8545783
2023-10-20 66.27 66.74 65.09 65.18 8296664
2023-10-23 64.20 64.23 62.13 62.82 16032377
2023-10-24 63.18 63.30 62.32 62.53 7462974
2023-10-25 62.69 63.31 62.62 63.27 6676070
2023-10-26 62.92 63.67 62.57 63.27 8717533
2023-10-27 63.52 63.76 61.87 62.23 9197888
2023-10-30 62.15 62.71 61.36 61.67 7252613
2023-10-31 61.65 61.95 60.95 61.81 5572716
2023-11-01 62.15 62.48 61.30 61.36 6285062
2023-11-02 61.42 63.33 61.09 63.27 7404211
2023-11-03 62.97 63.44 62.21 63.01 8661696
2023-11-06 63.30 63.37 61.59 61.75 8165888
2023-11-07 60.84 61.01 60.02 60.20 13014695
2023-11-08 61.06 62.27 60.91 61.15 11345097
2023-11-09 61.52 61.90 60.56 60.58 7046624
2023-11-10 61.10 61.23 60.17 60.98 7616762
2023-11-13 61.09 61.65 60.85 61.61 6830593
2023-11-14 61.75 62.15 61.57 61.73 6766886
2023-11-15 61.67 62.22 61.29 61.30 6789560
2023-11-16 60.64 60.91 59.62 60.31 10976561
2023-11-17 60.85 61.57 60.56 60.96 9185996
2023-11-20 61.44 62.01 61.12 61.14 6138304
2023-11-21 60.87 61.14 60.32 60.75 6092568
2023-11-22 59.60 60.35 59.24 60.21 10587348
2023-11-24 60.00 60.84 59.99 60.16 4449192
2023-11-27 59.97 60.16 59.43 59.87 8319497
2023-11-28 59.87 60.40 59.62 60.06 6972784
2023-11-29 60.26 60.46 59.88 60.33 7542206
2023-11-30 60.61 60.72 59.01 59.15 15858666
2023-12-01 59.10 59.60 58.78 58.83 9722488
2023-12-04 58.43 58.70 57.76 57.86 11467604
2023-12-05 57.98 58.08 57.23 57.28 8243261
2023-12-06 56.90 57.31 56.33 56.30 12915457
2023-12-07 56.67 57.14 55.84 56.40 11624634
2023-12-08 56.95 56.95 56.33 56.47 8209016
2023-12-11 56.37 57.21 56.31 57.06 15273758
2023-12-12 56.52 56.72 55.12 55.55 23323183
2023-12-13 55.67 57.27 55.61 57.22 15845664
2023-12-14 58.80 59.68 58.68 58.76 19890333
2023-12-15 58.63 58.94 58.05 58.56 17700585
2023-12-18 59.69 59.89 58.97 58.97 9284671
2023-12-19 59.12 60.33 58.84 60.30 11375144
2023-12-20 60.51 61.06 60.08 60.17 11445009
2023-12-21 60.00 60.54 60.00 60.44 9862957
2023-12-22 61.34 61.94 60.70 60.81 10994163
2023-12-26 61.30 61.80 61.25 61.44 7126507
2023-12-27 61.51 61.67 60.93 61.04 5456390
2023-12-28 60.81 60.98 59.95 59.97 7957802
2023-12-29 60.00 60.30 59.55 59.71 5926178
2024-01-02 60.18 60.94 59.90 60.05 7456179
2024-01-03 59.63 60.79 59.44 60.61 7269303
2024-01-04 60.84 61.05 58.99 59.12 9423316
2024-01-05 59.50 59.57 58.59 58.94 8016804
2024-01-08 57.97 58.28 57.32 58.27 10343480
2024-01-09 58.25 58.28 57.32 57.46 8531439
2024-01-10 57.41 57.44 56.67 56.80 10864195
2024-01-11 57.33 57.68 57.02 57.13 9455311
2024-01-12 58.25 58.64 57.50 58.06 11245966
2024-01-16 57.85 57.98 56.62 56.62 13323517
2024-01-17 56.04 56.67 55.97 56.22 9651221
2024-01-18 56.19 56.65 55.53 56.47 12283524
2024-01-19 56.23 56.42 55.82 56.42 9597273
2024-01-22 56.42 56.97 55.94 56.74 8047506
2024-01-23 56.51 57.16 56.51 56.73 6337459
2024-01-24 57.09 57.44 56.79 57.31 7615364
2024-01-25 57.75 58.06 56.95 58.01 9611691
2024-01-26 58.23 58.43 57.54 58.40 7102831
2024-01-29 58.35 58.42 57.61 58.22 7175765
2024-01-30 57.75 58.99 57.75 58.90 8337535
2024-01-31 58.79 58.86 57.56 57.57 8941945
2024-02-01 57.91 58.11 56.92 57.32 11277684
2024-02-02 57.26 57.55 56.73 57.04 8412426
2024-02-05 56.82 57.34 56.07 56.98 10196943
2024-02-06 57.39 58.41 57.15 57.57 9089078
2024-02-07 57.61 58.02 57.07 57.62 8044992
2024-02-08 57.77 58.30 57.56 58.05 7706500
2024-02-09 58.21 58.35 57.24 57.47 8114632
2024-02-12 57.53 58.50 57.50 58.03 8878229
2024-02-13 57.97 58.16 57.03 57.61 10324721
2024-02-14 57.80 58.33 57.06 57.30 12516621
2024-02-15 57.45 60.14 57.38 60.11 21966024
2024-02-16 60.38 60.88 60.08 60.52 13471990
2024-02-20 60.53 60.53 59.15 59.56 16896771
2024-02-21 59.57 60.53 59.33 60.47 10314298
2024-02-22 60.19 60.87 59.82 60.53 9369267
2024-02-23 60.00 60.23 59.45 60.02 7789933
2024-02-26 59.70 60.76 59.57 60.47 8510033
2024-02-27 60.93 60.99 60.17 60.60 7051794
2024-02-28 60.50 61.29 60.23 60.26 7838173
2024-02-29 60.44 60.88 60.06 60.61 7574390
2024-03-01 60.98 61.60 60.82 61.36 7662004
2024-03-04 61.55 61.64 60.54 60.68 6359330
2024-03-05 60.43 61.14 60.01 60.58 6543015
2024-03-06 61.30 61.67 60.75 60.87 7919105
2024-03-07 60.71 61.39 60.66 61.05 7403258
2024-03-08 60.92 61.25 60.65 60.80 5288313
2024-03-11 60.69 61.56 60.28 61.52 6760641
2024-03-12 61.43 61.48 60.85 61.14 7124948
2024-03-13 61.64 62.45 61.54 62.06 8672366
2024-03-14 62.20 62.82 62.12 62.58 7433691
2024-03-15 62.36 63.01 62.21 62.65 9782647
2024-03-18 62.91 63.43 62.30 63.20 6797645
2024-03-19 63.07 64.09 62.88 64.06 6956018
2024-03-20 63.95 64.09 63.62 63.79 6313550
2024-03-21 63.86 64.30 63.74 63.93 5371058
2024-03-22 64.00 64.28 63.53 63.81 4927691
2024-03-25 64.09 64.88 64.07 64.55 6921295
2024-03-26 64.63 64.70 63.29 63.32 6182668
2024-03-27 63.09 64.21 62.93 64.20 5725656
2024-03-28 64.67 65.13 64.36 64.99 7159609
2024-04-01 65.29 66.54 64.57 66.38 8035345
2024-04-02 66.73 68.18 66.49 67.26 11722069
2024-04-03 67.59 67.88 67.05 67.71 8505861
2024-04-04 67.71 68.14 67.22 67.63 7475681
2024-04-05 68.00 69.58 67.56 69.25 12365326
2024-04-08 69.00 69.20 67.95 68.73 7830359
2024-04-09 69.00 69.18 68.07 68.55 4833478
2024-04-10 68.26 69.50 68.16 68.94 8136342
2024-04-11 69.45 69.50 68.33 69.26 7078421
2024-04-12 69.94 71.19 68.72 69.01 14699515
2024-04-15 69.24 69.44 68.25 68.34 9248606
2024-04-16 67.85 68.05 65.64 66.82 12447987
2024-04-17 66.69 67.06 65.51 65.98 7053844
2024-04-18 66.08 66.38 65.64 66.04 7017512
2024-04-19 66.17 67.62 66.12 66.63 9794542
2024-04-22 66.11 67.59 65.88 67.00 6274043
2024-04-23 66.63 67.50 66.41 67.39 5385774
2024-04-24 67.10 67.52 66.75 67.33 5285794
2024-04-25 67.24 68.02 66.99 67.88 5316654
2024-04-26 67.94 68.02 66.93 67.78 5426855
2024-04-29 67.36 68.43 67.35 68.23 5439026
2024-04-30 68.17 68.17 66.11 66.14 7386147
2024-05-01 65.68 65.99 63.69 64.45 8663371
2024-05-02 64.77 65.38 64.12 64.66 5504572
2024-05-03 64.80 64.91 63.66 64.39 6771518
2024-05-06 64.81 65.78 64.80 65.02 8382865
2024-05-07 64.93 65.45 64.87 65.07 6266332
2024-05-08 63.94 64.67 63.44 63.68 9079816
2024-05-09 63.78 64.56 63.60 64.24 4983474
2024-05-10 64.48 64.70 63.44 63.57 6540351
2024-05-13 63.77 63.92 62.51 62.91 6419779
2024-05-14 62.89 63.29 62.67 63.06 4711024
2024-05-15 62.90 63.55 62.02 63.38 6410733
2024-05-16 63.37 63.57 62.72 62.86 5313451
2024-05-17 62.98 63.55 62.67 63.41 6602590
2024-05-20 63.66 63.75 63.00 63.57 4840800
2024-05-21 63.42 64.07 63.18 63.35 4089545
2024-05-22 63.10 63.17 62.19 62.66 5747933
2024-05-23 62.87 63.11 61.67 61.96 6609158
2024-05-24 62.20 62.48 61.75 61.95 4616691
2024-05-28 62.29 62.85 61.84 62.21 6271932
2024-05-29 62.06 62.06 60.76 61.12 6714304
2024-05-30 60.99 61.55 60.92 61.21 3790466
2024-05-31 61.33 62.59 61.33 62.50 7976893
2024-06-03 62.22 62.24 60.19 60.57 7562919
2024-06-04 60.01 60.01 59.00 59.89 6910088
2024-06-05 60.15 60.15 59.45 59.84 4903049
2024-06-06 59.75 60.11 59.52 60.08 5026815
2024-06-07 59.81 60.27 59.33 59.26 6964194
2024-06-10 60.01 60.54 59.74 60.48 7826980
2024-06-11 60.39 60.73 59.96 60.61 4899118
2024-06-12 61.10 61.26 60.01 60.30 7426142
2024-06-13 60.31 60.39 59.38 59.80 9185116
2024-06-14 59.85 59.87 59.13 59.84 8611084
2024-06-17 59.88 60.38 59.48 60.20 7717187
2024-06-18 61.03 61.60 60.83 61.26 10427081
2024-06-20 61.92 62.96 61.44 62.44 11219721
2024-06-21 62.69 62.77 60.72 60.92 21295011
2024-06-24 61.38 63.65 61.33 63.25 10315116
2024-06-25 63.08 63.21 62.55 63.10 6212550
2024-06-26 63.00 63.08 62.11 62.87 5259339
2024-06-27 63.31 63.40 62.46 62.69 4730917
2024-06-28 63.20 63.43 62.77 63.03 8396987
2024-07-01 63.26 63.58 62.52 62.88 5321642
2024-07-02 63.44 63.52 61.82 62.36 6662979
2024-07-03 62.33 62.54 61.87 62.32 4119048
2024-07-05 62.35 62.39 61.46 61.79 4850650
2024-07-08 61.40 61.99 60.92 60.95 6330865
2024-07-09 60.50 61.56 60.41 61.02 5509438
2024-07-10 61.05 61.49 60.86 61.41 5217159
2024-07-11 61.17 61.75 60.81 61.48 5160215
2024-07-12 61.75 61.92 61.07 61.20 5098670
2024-07-15 61.58 62.58 61.06 62.00 8332416
2024-07-16 61.50 62.41 61.24 62.12 5007221
2024-07-17 62.50 63.47 62.48 63.15 7923800
2024-07-18 63.36 64.76 63.11 63.73 9040750
2024-07-19 63.56 64.04 62.35 63.13 10018681
2024-07-22 62.53 62.55 61.13 61.21 9944140
2024-07-23 61.23 61.23 59.97 60.41 8853099
2024-07-24 60.63 60.88 59.91 60.07 5568184
2024-07-25 59.84 61.05 59.78 60.53 5711697
2024-07-26 60.60 60.76 59.96 60.54 5189137
2024-07-29 60.69 60.79 59.58 60.18 6335322
2024-07-30 60.09 60.43 59.79 60.27 5804181
2024-07-31 61.19 61.35 60.80 60.82 5683145
2024-08-01 60.86 60.98 58.77 59.38 9600084
2024-08-02 58.62 58.79 56.45 57.67 16195896
2024-08-05 55.50 56.69 55.04 56.18 13395766
2024-08-06 56.47 56.63 56.03 56.13 8999055
2024-08-07 57.19 57.20 56.06 56.11 9894974
2024-08-08 57.50 59.31 57.10 58.53 13799520
2024-08-09 58.64 58.65 57.77 58.41 7596926
2024-08-12 58.85 59.11 58.31 58.98 6594432
2024-08-13 57.88 57.95 56.97 57.46 22503594
2024-08-14 57.74 57.74 56.64 56.94 18222249
2024-08-15 57.23 57.93 57.15 57.81 10305795
2024-08-16 57.42 57.85 57.26 57.61 8914689
2024-08-19 57.91 58.20 57.31 57.39 11056450
2024-08-20 57.36 57.37 56.15 56.17 14461103
2024-08-21 56.58 56.72 55.75 56.02 13709710
2024-08-22 56.06 56.51 55.91 56.10 8677016
2024-08-23 56.68 57.26 56.39 57.24 12116798
2024-08-26 58.14 58.47 57.23 57.37 11299571
2024-08-27 57.34 57.46 56.54 56.84 8436250
2024-08-28 56.54 56.92 56.24 56.78 7284362
2024-08-29 57.00 57.57 56.41 57.21 9452025
2024-08-30 57.04 57.11 56.37 56.98 9622330
2024-09-03 56.22 56.23 55.28 55.40 15361125
2024-09-04 55.40 55.76 54.59 54.63 10359486
2024-09-05 55.05 55.06 53.60 53.74 14145177
2024-09-06 53.72 54.13 51.79 52.03 17188009
2024-09-09 52.15 52.77 52.06 51.96 11129121
2024-09-10 52.29 52.31 50.85 51.39 13685544
2024-09-11 51.51 51.51 49.91 50.66 16988538
2024-09-12 50.90 51.48 50.49 50.99 11900531
2024-09-13 51.20 51.81 50.95 51.05 12359220
2024-09-16 51.23 51.91 50.98 51.29 9625524
2024-09-17 51.28 52.14 51.21 52.06 11813992
2024-09-18 51.80 52.58 51.63 51.75 9013517
2024-09-19 52.63 52.72 51.90 52.03 10834365
2024-09-20 51.80 51.81 50.88 51.64 11379114
2024-09-23 51.85 52.87 51.64 52.24 9571974
2024-09-24 53.00 53.11 52.26 52.40 9206785
2024-09-25 51.92 52.36 51.03 51.12 11819985
2024-09-26 50.21 50.63 49.75 49.91 22350682
2024-09-27 50.13 51.16 50.05 51.03 15713890
2024-09-30 51.16 52.06 50.35 51.54 20330668
2024-10-01 51.23 53.77 50.93 53.25 27900433
2024-10-02 54.02 54.05 52.33 53.44 22803281
2024-10-03 53.53 54.89 53.23 54.79 17561464
2024-10-04 55.13 55.80 54.36 55.76 14421458
2024-10-07 55.98 56.49 55.66 55.91 16170053
2024-10-08 54.92 54.93 53.78 54.32 13771561
2024-10-09 53.80 54.35 53.56 53.90 8850050
2024-10-10 54.34 54.87 53.83 54.57 7234168
2024-10-11 54.35 55.24 54.23 54.76 9436822
2024-10-14 54.27 54.40 53.40 53.91 10175788
2024-10-15 52.69 52.69 51.53 51.56 14928787
2024-10-16 51.82 52.04 51.25 51.26 8507367
2024-10-17 51.25 51.76 51.09 51.72 7643960
2024-10-18 51.71 51.83 51.10 51.66 9433698
2024-10-21 52.05 52.34 51.50 51.82 8892324
2024-10-22 52.14 52.61 51.93 52.10 7730820
2024-10-23 52.00 52.09 51.14 51.32 8185544
2024-10-24 51.33 51.68 51.20 51.35 8926537
2024-10-25 51.64 51.84 51.20 51.58 8825258
2024-10-28 50.50 50.93 50.33 50.63 11747684
2024-10-29 50.58 50.70 49.96 50.08 8425615
2024-10-30 50.33 50.47 49.93 50.17 7022522
2024-10-31 50.34 50.63 49.66 50.11 10964060
2024-11-01 50.50 50.60 49.51 49.57 13267235
2024-11-04 49.89 50.67 49.87 50.56 9668465
2024-11-05 50.70 50.70 50.06 50.40 7997904
2024-11-06 51.17 51.97 50.82 51.39 20203729
2024-11-07 51.48 51.58 50.97 51.21 12328151
2024-11-08 51.02 51.03 49.93 50.53 13729906
2024-11-11 50.31 51.07 49.93 50.81 10675983
2024-11-12 51.10 51.32 50.27 50.29 12197449
2024-11-13 50.76 51.48 48.42 51.12 24172206
2024-11-14 51.68 52.30 50.01 50.67 13340725
2024-11-15 50.47 50.60 49.71 49.97 15043328
2024-11-18 50.33 51.27 50.15 50.91 12004843
2024-11-19 50.68 50.95 50.09 50.50 8065513
2024-11-20 50.50 50.97 50.34 50.91 7554093
2024-11-21 51.00 51.81 50.89 51.54 8156055
2024-11-22 51.70 52.13 51.33 51.93 7431813
2024-11-25 51.93 52.03 50.33 50.44 13813046
2024-11-26 50.19 50.35 49.51 49.85 12284564
2024-11-27 49.99 50.69 49.93 50.32 6828027
2024-11-29 50.40 50.77 50.35 50.58 3820275
2024-12-02 50.65 50.97 49.95 50.42 8008074
2024-12-03 50.87 50.89 50.04 50.40 6351349
2024-12-04 50.38 50.42 48.70 48.90 14729163
2024-12-05 49.10 49.20 48.45 48.48 9937755
2024-12-06 48.46 48.46 47.20 47.54 16583822
2024-12-09 48.00 49.15 47.87 48.50 12216264
2024-12-10 48.70 48.86 47.58 48.05 10053961
2024-12-11 48.18 48.64 47.94 48.47 9617308
2024-12-12 48.32 48.52 47.90 48.19 7557726
2024-12-13 48.13 48.13 47.43 47.64 10414890
2024-12-16 47.30 47.52 46.41 46.60 14145517
2024-12-17 46.19 46.57 45.79 46.56 16866558
2024-12-18 46.31 47.19 45.81 46.02 16405632
2024-12-19 46.29 46.66 45.17 45.36 18592074
2024-12-20 46.25 48.00 45.65 47.13 29108344
2024-12-23 48.00 48.00 46.80 47.84 16857599
2024-12-24 47.97 48.44 47.29 48.12 5786870
2024-12-26 48.15 48.69 47.49 48.20 11254646
2024-12-27 48.20 49.05 48.03 48.56 11712095
2024-12-30 48.89 49.04 48.31 48.46 10123489
2024-12-31 48.55 49.68 48.48 49.41 10556393
2025-01-02 50.10 50.82 49.57 49.81 11808248
2025-01-03 50.01 50.55 49.65 50.51 10633345
2025-01-06 51.32 51.85 50.60 50.77 10215482
2025-01-07 50.99 51.93 50.66 51.55 9785295
2025-01-08 51.00 51.26 50.60 51.19 7460472
2025-01-10 52.20 52.54 51.20 51.30 10917154
2025-01-13 51.54 53.20 51.45 52.68 13921629
2025-01-14 52.44 52.84 51.86 52.08 8000303
2025-01-15 52.22 52.78 51.72 52.70 11068303
2025-01-16 52.30 52.78 51.94 52.30 6188123
2025-01-17 52.15 52.35 51.77 51.97 7852680
2025-01-21 51.45 51.59 50.24 50.55 13416682
2025-01-22 50.40 50.87 49.95 50.20 9095238
2025-01-23 50.40 51.24 50.13 50.34 8269151
2025-01-24 50.45 50.79 49.20 49.29 12603818
2025-01-27 49.21 50.01 49.03 49.56 9337355
2025-01-28 49.79 49.89 48.70 49.00 7280625
2025-01-29 48.74 49.20 48.58 48.83 5732780
2025-01-30 48.98 49.16 48.56 48.92 6061116
2025-01-31 48.19 48.21 46.60 46.65 18133610
2025-02-03 46.76 46.77 45.94 46.37 13459520
2025-02-04 46.13 47.75 46.04 47.59 10976867
2025-02-05 47.52 47.52 46.97 47.36 8233247
2025-02-06 47.85 47.91 46.71 46.98 9155670
2025-02-07 47.00 47.08 46.64 46.78 6735541
2025-02-10 47.10 48.54 47.10 48.38 11064898
2025-02-11 48.72 49.32 48.53 48.61 8143072
2025-02-12 49.03 49.04 47.59 47.83 10600443
2025-02-13 47.99 48.16 47.66 47.88 8550079
2025-02-14 48.23 49.09 48.01 48.06 10436054
2025-02-18 48.86 49.14 47.91 48.84 15377520
2025-02-19 49.50 52.17 49.30 50.99 27240598
2025-02-20 51.17 52.58 50.49 52.09 14179369
2025-02-21 51.80 51.99 50.39 50.42 13892939
2025-02-24 50.07 50.40 49.50 49.86 11141716
2025-02-25 49.81 49.96 48.57 48.89 11145328
2025-02-26 49.02 49.20 48.26 48.55 7218786
2025-02-27 48.90 49.43 48.34 48.65 10408426
2025-02-28 48.48 48.93 47.75 48.84 12687888
2025-03-03 49.15 49.40 45.87 46.45 24994053
2025-03-04 46.24 47.42 45.22 46.53 15597960
2025-03-05 46.00 46.06 44.70 45.51 18198659
2025-03-06 45.15 46.11 44.91 45.71 10782874
2025-03-07 46.35 47.49 46.20 47.00 11347781
2025-03-10 47.10 47.69 46.65 47.36 12525934
2025-03-11 47.49 47.98 46.10 46.28 11418719
2025-03-12 46.27 46.59 45.79 46.10 8700007
2025-03-13 45.80 46.64 44.96 45.45 11483309
2025-03-14 45.75 46.72 45.61 46.53 12177350
2025-03-17 46.53 47.51 46.51 47.26 10750940
2025-03-18 47.70 47.85 46.93 47.65 8347383
2025-03-19 47.56 48.48 47.56 47.96 9812668
2025-03-20 47.63 48.16 47.17 47.96 9062264
2025-03-21 47.73 48.13 47.52 47.94 23304423
2025-03-24 47.62 48.55 47.56 47.92 10159535
2025-03-25 48.36 49.29 48.27 49.01 11109250
2025-03-26 49.52 50.47 49.28 49.75 11294883
2025-03-27 49.60 50.17 49.02 49.51 10818036
2025-03-28 49.47 49.49 48.23 48.83 7897846
2025-03-31 48.41 49.78 48.41 49.36 8510537
2025-04-01 49.12 49.35 48.60 49.19 5909184
2025-04-02 48.69 49.36 48.61 49.33 6164727
2025-04-03 46.50 47.06 43.78 43.90 24998799
2025-04-04 42.41 42.79 39.60 40.54 44692206
2025-04-07 38.93 40.81 37.67 38.75 26817826
2025-04-08 39.70 39.83 35.35 36.11 24882071
2025-04-09 35.54 40.82 34.79 40.23 40101195
2025-04-10 38.66 38.68 35.83 36.47 26434133
2025-04-11 36.62 37.95 35.67 37.67 17827080
2025-04-14 38.70 38.77 37.41 37.90 12666749
2025-04-15 37.64 38.63 37.62 37.80 9350335
2025-04-16 38.00 39.28 37.98 38.45 11399444
2025-04-17 38.95 40.59 38.86 39.71 13297471
2025-04-21 39.10 39.10 38.36 39.02 8489087
2025-04-22 39.60 40.37 39.23 39.97 7442120
2025-04-23 40.70 41.07 39.49 39.83 10980014
2025-04-24 40.05 40.63 39.83 40.37 7860621
2025-04-25 39.95 40.44 39.78 40.36 6409349
2025-04-28 40.24 40.83 40.18 40.51 5504046
2025-04-29 39.89 40.55 39.81 40.35 6906813
2025-04-30 39.64 39.66 38.87 39.41 11058010
2025-05-01 39.32 40.82 39.23 40.44 10678163
2025-05-02 40.90 41.16 39.75 40.61 10594792
2025-05-05 39.70 39.71 38.75 38.81 15394617
2025-05-06 39.31 39.86 38.97 39.28 9333604
2025-05-07 39.49 39.52 38.72 39.01 12673146
2025-05-08 40.08 41.85 39.65 41.44 22520541
2025-05-09 41.97 42.34 41.44 42.16 11651259
2025-05-12 44.12 44.93 43.71 43.86 17874190
2025-05-13 43.94 44.69 43.68 44.39 12907891
2025-05-14 43.88 44.06 43.61 43.82 8668092
2025-05-15 43.01 43.41 42.40 43.37 10017111
2025-05-16 43.66 43.80 42.66 43.04 7578976
2025-05-19 42.53 42.55 41.89 42.31 8309818
2025-05-20 42.31 42.36 41.72 41.90 5922230
2025-05-21 41.94 41.94 41.11 41.13 11243006
2025-05-22 40.83 41.33 40.16 41.08 8588484
2025-05-23 40.58 41.42 40.41 41.29 6511722
2025-05-27 41.50 41.65 41.06 41.62 7682357
2025-05-28 41.83 42.05 41.05 41.12 6722317
2025-05-29 41.39 41.51 40.88 41.46 5928851
2025-05-30 41.06 41.15 40.51 40.78 8919917
2025-06-02 41.79 42.04 41.00 41.44 8003732
2025-06-03 41.49 43.03 40.96 42.69 12204363
2025-06-04 42.66 43.22 41.71 41.91 11577597
2025-06-05 42.28 42.32 41.70 41.82 7026625
2025-06-06 42.13 42.84 42.13 42.54 6850087
2025-06-09 43.00 43.63 42.72 43.00 9766707
2025-06-10 43.44 44.42 43.31 43.91 9153382
2025-06-11 44.37 44.97 43.84 44.84 9400328
2025-06-12 44.47 44.77 44.05 44.76 9681767
2025-06-13 46.56 46.64 45.59 46.45 23657354
2025-06-16 46.09 46.58 44.85 45.33 19689022
2025-06-17 45.98 46.71 45.42 45.98 16066826
2025-06-18 46.26 46.81 45.13 45.35 15678165
2025-06-20 45.56 45.90 45.36 45.63 23635516
2025-06-23 46.89 47.33 43.60 43.95 27895527
2025-06-24 42.63 43.55 42.16 42.48 20545113
2025-06-25 42.43 42.84 42.11 42.42 13625457
2025-06-26 42.50 43.24 42.37 43.16 11948973
2025-06-27 43.30 43.31 42.33 42.60 20706994
2025-06-30 42.39 42.44 41.93 42.01 9624080
2025-07-01 42.07 43.24 41.65 42.86 10608101
2025-07-02 43.43 44.03 42.77 43.93 8795835
2025-07-03 43.75 44.06 43.65 43.80 4579235
2025-07-07 43.51 44.17 42.79 43.35 12454543

Explore More About OXY