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

CENX Historical Prices

Summary

Key Stock Metrics

11.63

(September 11, 2024)

52-Week Low

25.39

(December 3, 2024)

52-Week High

80.52

(May 19, 2008)

All-Time High

22.33

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1996-03-29 13.00 13.88 13.00 13.63 2670700
1996-04-01 13.63 14.00 13.38 13.38 776900
1996-04-02 13.25 13.75 13.00 13.75 841500
1996-04-03 13.38 13.75 13.38 13.75 259800
1996-04-04 13.50 14.13 13.50 13.75 139800
1996-04-08 13.63 14.13 13.50 13.88 122800
1996-04-09 13.88 14.63 13.63 14.50 144300
1996-04-10 14.63 14.88 14.25 14.63 320200
1996-04-11 14.75 14.88 14.63 14.63 69000
1996-04-12 14.63 14.88 14.63 14.63 128500
1996-04-15 14.38 14.75 14.25 14.50 84000
1996-04-16 14.25 14.63 14.25 14.38 75300
1996-04-17 14.13 14.38 13.13 13.25 124700
1996-04-18 13.13 13.75 13.13 13.50 33800
1996-04-19 13.50 13.63 13.50 13.50 73300
1996-04-22 13.63 13.63 13.38 13.38 42900
1996-04-23 13.63 14.13 13.50 14.00 389700
1996-04-24 14.00 14.88 14.00 14.38 149400
1996-04-25 14.50 14.50 14.00 14.25 131200
1996-04-26 14.00 14.63 14.00 14.56 180000
1996-04-29 14.38 15.13 14.38 14.81 289000
1996-04-30 15.00 15.00 14.63 14.75 5600
1996-05-01 14.75 15.00 14.75 14.75 95900
1996-05-02 15.00 15.38 14.88 15.00 524100
1996-05-03 15.25 15.25 15.00 15.00 15000
1996-05-06 15.13 15.63 15.00 15.50 212100
1996-05-07 15.50 16.00 15.38 15.38 470000
1996-05-08 15.75 15.75 15.00 15.00 182000
1996-05-09 15.25 15.25 14.88 14.88 30500
1996-05-10 15.00 15.63 15.00 15.25 76000
1996-05-13 15.25 15.25 15.00 15.00 61500
1996-05-14 15.00 15.50 15.00 15.50 10600
1996-05-15 15.50 16.25 15.50 15.50 82600
1996-05-16 15.25 15.75 15.25 15.25 21600
1996-05-17 15.50 15.50 15.25 15.50 29400
1996-05-20 15.75 15.75 15.00 15.00 695700
1996-05-21 15.00 15.25 15.00 15.00 122600
1996-05-22 15.00 15.25 15.00 15.25 120800
1996-05-23 15.38 15.38 15.00 15.00 71500
1996-05-24 15.25 15.25 15.00 15.00 12700
1996-05-28 15.00 15.25 15.00 15.13 12800
1996-05-29 14.88 15.25 14.75 14.75 34200
1996-05-30 14.75 14.75 14.75 14.75 4900
1996-05-31 15.00 15.13 14.75 15.13 18000
1996-06-03 15.13 15.13 14.75 14.75 13900
1996-06-04 14.75 15.00 14.63 14.88 111400
1996-06-05 15.25 15.63 15.00 15.50 274100
1996-06-06 15.63 15.63 15.13 15.38 137100
1996-06-07 15.13 15.25 15.00 15.13 79300
1996-06-10 15.25 15.50 15.00 15.38 95900
1996-06-11 15.38 16.13 15.13 16.13 424800
1996-06-12 16.25 16.25 15.88 16.00 87100
1996-06-13 16.25 16.38 15.88 16.19 52700
1996-06-14 16.25 16.25 15.88 16.13 44700
1996-06-17 16.13 16.13 15.88 15.88 49300
1996-06-18 15.88 16.13 15.88 16.00 17200
1996-06-19 16.00 16.00 15.50 15.50 44900
1996-06-20 15.88 15.88 15.50 15.63 54000
1996-06-21 15.88 15.88 15.50 15.88 18900
1996-06-24 15.88 16.00 15.75 15.88 116000
1996-06-25 15.75 16.13 15.75 15.75 7600
1996-06-26 15.75 16.13 15.63 15.88 68900
1996-06-27 15.63 15.75 15.63 15.63 51900
1996-06-28 15.63 15.75 15.50 15.75 97800
1996-07-01 15.88 16.00 15.50 15.75 28500
1996-07-02 15.75 16.00 15.00 15.38 60400
1996-07-03 15.38 15.38 15.13 15.25 53200
1996-07-05 15.06 15.38 14.88 14.88 107100
1996-07-08 15.13 15.50 14.88 15.50 60600
1996-07-09 15.13 15.50 15.00 15.13 72000
1996-07-10 15.06 15.25 14.88 15.13 19000
1996-07-11 15.25 15.25 14.88 15.25 29900
1996-07-12 14.88 15.19 14.75 15.00 224800
1996-07-15 15.00 15.00 14.88 14.88 74500
1996-07-16 15.00 15.00 14.44 14.75 83300
1996-07-17 14.88 14.88 14.50 14.75 1100
1996-07-18 14.88 14.88 14.75 14.88 4200
1996-07-19 14.88 14.88 14.00 14.25 85900
1996-07-22 14.00 14.13 13.88 14.13 133900
1996-07-23 14.13 14.38 13.88 14.13 215000
1996-07-24 13.88 14.00 13.75 13.88 142200
1996-07-25 14.00 14.00 13.88 14.00 18500
1996-07-26 14.13 14.13 14.13 14.13 1800
1996-07-29 14.25 14.25 13.88 14.25 6800
1996-07-30 14.00 14.50 14.00 14.38 17100
1996-07-31 14.25 14.63 14.25 14.63 27500
1996-08-01 14.75 15.13 14.63 14.88 78600
1996-08-02 15.13 15.50 15.13 15.50 82600
1996-08-05 15.63 15.63 15.38 15.63 62300
1996-08-06 15.63 15.63 15.38 15.38 46000
1996-08-07 15.38 16.13 15.38 16.13 79500
1996-08-08 15.75 15.75 15.75 15.75 27600
1996-08-09 15.75 15.88 15.38 15.38 55800
1996-08-12 15.13 15.13 14.63 14.75 83300
1996-08-13 14.75 14.75 14.25 14.25 160500
1996-08-14 14.25 14.50 14.00 14.13 715900
1996-08-15 14.13 14.50 14.00 14.00 60800
1996-08-16 14.00 14.13 14.00 14.00 300
1996-08-19 14.00 14.50 14.00 14.00 222200
1996-08-20 14.50 14.50 14.00 14.38 73500
1996-08-21 14.50 14.50 14.38 14.50 2800
1996-08-22 14.38 14.75 14.38 14.50 3200
1996-08-23 14.88 14.88 14.75 14.75 5600
1996-08-26 15.00 15.00 14.63 15.00 4800
1996-08-27 14.63 15.00 14.63 14.63 40400
1996-08-28 14.75 15.63 14.75 15.63 64200
1996-08-29 15.25 15.63 15.13 15.13 7600
1996-08-30 15.31 16.13 15.13 16.00 40800
1996-09-03 16.00 16.38 15.88 16.25 79800
1996-09-04 16.25 16.25 15.88 15.88 65000
1996-09-05 15.88 15.88 15.25 15.50 31700
1996-09-06 15.63 15.63 15.25 15.50 14800
1996-09-09 15.63 15.75 15.38 15.75 24500
1996-09-10 15.50 15.50 14.75 14.75 26200
1996-09-11 15.00 15.00 14.50 14.75 5600
1996-09-12 14.75 15.00 14.75 14.88 6800
1996-09-13 15.00 15.25 14.88 14.88 13000
1996-09-16 15.19 15.25 14.63 14.75 62000
1996-09-17 14.75 15.13 14.75 14.88 24300
1996-09-18 15.25 16.13 15.00 15.50 266000
1996-09-19 15.69 16.00 15.63 15.81 36600
1996-09-20 16.00 16.00 15.00 15.25 107700
1996-09-23 15.00 15.00 14.75 14.88 181900
1996-09-24 15.00 15.00 14.88 14.88 4900
1996-09-25 14.75 14.88 14.75 14.75 4300
1996-09-26 14.75 15.19 14.75 15.00 446200
1996-09-27 14.88 15.25 14.88 15.25 11600
1996-09-30 15.13 15.25 14.75 14.75 28700
1996-10-01 14.50 15.13 14.38 15.13 36800
1996-10-02 15.00 15.63 15.00 15.13 81700
1996-10-03 15.13 15.50 15.00 15.25 229800
1996-10-04 15.38 15.38 14.63 14.75 429300
1996-10-07 14.63 14.63 14.25 14.25 39600
1996-10-08 14.38 14.50 13.88 14.00 839900
1996-10-09 14.00 14.00 13.50 13.63 150000
1996-10-10 13.75 13.75 13.63 13.63 9700
1996-10-11 13.50 13.75 13.50 13.63 11400
1996-10-14 13.88 13.88 13.50 13.50 18500
1996-10-15 13.88 13.88 12.50 12.50 39700
1996-10-16 12.50 12.50 12.38 12.50 242800
1996-10-17 12.75 13.00 12.75 12.75 79000
1996-10-18 12.63 13.00 12.63 12.81 16100
1996-10-21 12.63 12.75 12.63 12.63 23200
1996-10-22 12.63 12.88 12.63 12.75 14900
1996-10-23 13.00 13.00 12.75 12.75 10700
1996-10-24 13.00 13.50 13.00 13.38 184100
1996-10-25 13.50 13.63 13.25 13.56 51500
1996-10-28 13.75 13.75 13.75 13.75 1000
1996-10-29 13.56 13.75 13.56 13.75 2200
1996-10-30 13.38 13.63 13.38 13.63 13000
1996-10-31 13.75 13.75 13.50 13.50 5300
1996-11-01 13.63 13.75 13.50 13.50 29600
1996-11-04 13.50 14.38 13.50 14.25 46400
1996-11-05 14.25 15.00 14.25 14.44 35000
1996-11-06 14.50 14.50 14.38 14.44 33500
1996-11-07 14.50 15.50 14.50 15.25 32500
1996-11-08 15.00 15.13 14.50 14.88 25700
1996-11-11 14.63 14.63 14.63 14.63 500
1996-11-12 15.00 15.13 14.88 15.13 78900
1996-11-13 15.00 15.13 15.00 15.00 2600
1996-11-14 15.00 15.13 15.00 15.13 14100
1996-11-15 15.00 15.00 14.75 15.00 6600
1996-11-18 15.00 15.00 14.63 14.63 133700
1996-11-19 14.63 14.75 14.63 14.63 44900
1996-11-20 14.63 15.00 14.50 14.63 21600
1996-11-21 14.75 14.75 14.75 14.75 3300
1996-11-22 14.75 15.00 14.75 15.00 6000
1996-11-25 14.75 14.88 13.38 13.63 44300
1996-11-26 13.38 13.75 13.38 13.75 19200
1996-11-27 13.50 15.13 13.50 15.13 56800
1996-11-29 14.75 15.50 14.75 15.50 18400
1996-12-02 15.25 16.13 15.25 16.00 153100
1996-12-03 16.13 16.38 16.00 16.00 14200
1996-12-04 16.38 17.00 16.00 16.75 28100
1996-12-05 16.75 17.50 16.63 17.50 103700
1996-12-06 16.63 17.00 16.63 16.94 134700
1996-12-09 17.25 17.25 16.63 16.88 54700
1996-12-10 16.38 16.75 16.25 16.50 84700
1996-12-11 16.25 16.50 16.25 16.38 26300
1996-12-12 16.38 16.38 16.38 16.38 400
1996-12-13 16.25 16.50 16.00 16.13 78800
1996-12-16 16.00 16.25 16.00 16.00 24000
1996-12-17 16.00 16.25 16.00 16.13 18500
1996-12-18 16.00 16.00 15.50 15.50 22200
1996-12-19 15.63 15.63 15.38 15.50 28700
1996-12-20 15.88 16.25 15.75 15.88 168200
1996-12-23 16.00 16.50 16.00 16.13 62700
1996-12-26 16.13 16.50 16.13 16.25 5900
1996-12-27 16.50 16.75 16.50 16.75 1800
1996-12-30 16.75 16.75 16.50 16.63 14500
1996-12-31 16.75 17.25 16.75 17.25 82700
1997-01-02 17.13 17.25 16.75 17.13 132900
1997-01-03 17.25 18.00 17.25 18.00 36500
1997-01-06 18.00 18.75 18.00 18.38 251400
1997-01-07 18.25 18.50 18.13 18.13 16900
1997-01-08 18.13 18.38 18.13 18.25 5800
1997-01-09 18.25 18.38 18.13 18.38 12800
1997-01-10 18.38 19.13 17.88 19.13 37600
1997-01-13 19.00 20.00 19.00 19.25 225200
1997-01-14 19.13 19.38 18.75 19.13 20400
1997-01-15 19.13 19.13 18.75 19.13 1700
1997-01-16 18.75 18.94 18.75 18.75 4200
1997-01-17 18.75 18.75 18.25 18.63 25900
1997-01-20 18.50 18.50 18.25 18.25 110000
1997-01-21 18.00 18.00 17.88 18.00 11500
1997-01-22 17.88 18.13 17.88 17.88 4900
1997-01-23 18.00 18.50 18.00 18.38 44100
1997-01-24 18.25 18.50 18.13 18.25 34100
1997-01-27 18.50 18.50 18.00 18.06 23000
1997-01-28 18.00 18.38 18.00 18.00 89900
1997-01-29 18.38 18.50 18.13 18.25 14200
1997-01-30 18.13 18.50 18.13 18.50 8000
1997-01-31 18.50 19.00 18.38 18.75 26200
1997-02-03 18.75 18.88 18.50 18.50 22300
1997-02-04 18.50 18.63 18.38 18.38 84000
1997-02-05 18.25 18.50 17.38 17.63 23800
1997-02-06 17.63 17.88 17.63 17.75 22900
1997-02-07 18.06 18.50 18.00 18.25 133200
1997-02-10 18.63 18.63 18.38 18.38 2600
1997-02-11 18.56 18.75 18.50 18.50 28300
1997-02-12 18.50 18.75 17.88 18.13 59400
1997-02-13 18.25 18.25 17.38 17.38 14100
1997-02-14 17.63 17.75 17.38 17.75 74400
1997-02-18 17.75 17.75 17.63 17.63 7000
1997-02-19 17.38 17.88 17.38 17.50 45300
1997-02-20 17.69 18.31 17.69 18.00 27500
1997-02-21 18.00 18.00 17.25 17.38 78800
1997-02-24 17.38 17.63 17.25 17.25 11300
1997-02-25 17.63 17.63 16.88 16.94 9300
1997-02-26 16.88 17.63 16.88 17.25 92800
1997-02-27 17.38 17.38 17.13 17.38 400
1997-02-28 17.00 17.13 16.50 16.50 17600
1997-03-03 16.50 17.25 16.50 17.13 30800
1997-03-04 16.88 17.38 16.88 17.25 85900
1997-03-05 17.00 17.25 16.75 17.00 85500
1997-03-06 17.00 17.38 17.00 17.38 364900
1997-03-07 17.13 17.38 17.00 17.38 67200
1997-03-10 17.38 17.88 17.00 17.75 23800
1997-03-11 17.88 18.88 17.88 18.75 68800
1997-03-12 18.75 19.19 18.63 18.63 37200
1997-03-13 18.75 19.25 18.63 18.75 55500
1997-03-14 18.75 19.00 18.50 18.50 2700
1997-03-17 18.50 18.63 18.50 18.50 25800
1997-03-18 18.75 18.75 18.13 18.50 20900
1997-03-19 18.50 18.50 18.50 18.50 2000
1997-03-20 18.00 18.00 17.25 17.38 33000
1997-03-21 16.88 17.00 16.63 16.75 44000
1997-03-24 16.75 16.75 16.75 16.75 5200
1997-03-25 16.88 17.38 16.88 17.38 5300
1997-03-26 17.38 17.38 17.38 17.38 500
1997-03-27 16.75 16.75 16.63 16.75 8000
1997-03-31 16.75 16.88 16.75 16.88 9000
1997-04-01 16.88 17.13 16.75 17.13 106300
1997-04-02 17.13 17.63 17.00 17.38 35600
1997-04-03 17.38 17.38 17.38 17.38 2000
1997-04-04 17.38 17.38 17.25 17.38 700
1997-04-07 17.25 17.38 17.00 17.00 28400
1997-04-08 16.75 17.13 16.75 17.13 1500
1997-04-09 16.75 16.88 16.50 16.63 4900
1997-04-10 16.88 16.88 16.50 16.88 66900
1997-04-11 16.75 16.75 16.50 16.50 300
1997-04-14 16.88 16.88 16.50 16.50 3900
1997-04-15 16.88 16.88 16.00 16.63 1049300
1997-04-16 16.63 16.75 16.63 16.75 8200
1997-04-17 16.63 16.63 16.25 16.38 9200
1997-04-18 16.31 16.50 16.25 16.31 84700
1997-04-21 16.63 16.63 16.13 16.25 83000
1997-04-22 16.13 16.50 16.00 16.13 17500
1997-04-23 16.50 16.50 16.00 16.00 3200
1997-04-24 16.00 16.50 16.00 16.50 148500
1997-04-25 16.50 16.50 16.00 16.00 68600
1997-04-28 16.00 16.38 16.00 16.13 15200
1997-04-29 16.50 16.50 16.25 16.25 3100
1997-04-30 16.38 16.75 16.25 16.50 46300
1997-05-01 16.50 17.13 16.50 16.50 151000
1997-05-02 16.69 16.75 16.63 16.75 50300
1997-05-05 16.63 16.88 16.63 16.81 47600
1997-05-06 17.00 17.25 16.75 17.00 83800
1997-05-07 17.00 17.00 17.00 17.00 16200
1997-05-08 16.75 17.00 16.75 17.00 1300
1997-05-09 17.00 17.00 16.50 16.75 73000
1997-05-12 16.38 16.75 16.38 16.50 183300
1997-05-13 16.50 16.75 16.38 16.50 97300
1997-05-14 16.38 17.00 16.38 16.75 21400
1997-05-15 16.88 16.88 16.63 16.63 10900
1997-05-16 16.63 16.75 16.50 16.75 189600
1997-05-19 16.75 17.00 16.63 16.88 109700
1997-05-20 16.75 17.00 16.63 17.00 14300
1997-05-21 17.00 17.00 17.00 17.00 500
1997-05-22 16.88 17.00 16.88 17.00 4600
1997-05-23 16.75 17.00 16.75 16.88 600
1997-05-27 17.00 17.50 17.00 17.50 3200
1997-05-28 17.88 18.00 17.75 17.88 24200
1997-05-29 18.00 18.00 17.75 18.00 5400
1997-05-30 17.88 17.88 17.63 17.88 9900
1997-06-02 17.63 17.75 17.25 17.75 18800
1997-06-03 17.50 17.50 17.25 17.25 3400
1997-06-04 17.75 17.75 17.25 17.50 10100
1997-06-05 17.75 17.75 17.50 17.75 1200
1997-06-06 17.25 17.50 17.25 17.38 24300
1997-06-09 17.25 17.75 16.75 16.75 30800
1997-06-10 17.13 17.13 16.00 16.13 192800
1997-06-11 16.13 16.38 16.13 16.38 8300
1997-06-12 16.13 16.13 16.13 16.13 10200
1997-06-13 16.63 16.63 16.38 16.50 71800
1997-06-16 16.25 16.50 16.25 16.50 24500
1997-06-17 16.50 16.50 16.25 16.25 6400
1997-06-18 16.13 16.50 16.13 16.25 4200
1997-06-19 16.25 16.50 16.13 16.50 12500
1997-06-20 16.13 16.56 15.00 15.00 34600
1997-06-23 15.00 15.50 14.75 14.75 32900
1997-06-24 15.13 15.13 14.25 14.50 116300
1997-06-25 14.50 14.88 14.25 14.25 67300
1997-06-26 14.75 14.88 13.88 14.00 70500
1997-06-27 14.19 14.50 14.19 14.50 88800
1997-06-30 14.50 14.63 14.00 14.63 197600
1997-07-01 14.88 15.13 14.50 15.00 136800
1997-07-02 14.88 15.38 14.88 15.00 180600
1997-07-03 15.25 15.38 15.13 15.38 7400
1997-07-07 15.25 15.38 15.00 15.13 67900
1997-07-08 15.13 15.50 15.13 15.25 104900
1997-07-09 15.25 15.50 15.25 15.50 20100
1997-07-10 15.50 15.50 15.38 15.50 3000
1997-07-11 15.25 15.63 15.25 15.25 3400
1997-07-14 15.38 15.75 15.25 15.63 140000
1997-07-15 15.63 15.63 15.38 15.38 7700
1997-07-16 15.63 15.63 15.25 15.50 17200
1997-07-17 15.38 15.75 15.38 15.63 7900
1997-07-18 15.88 16.00 15.50 15.88 38900
1997-07-21 15.88 15.88 15.25 15.88 38900
1997-07-22 15.75 16.00 15.63 15.75 42700
1997-07-23 15.88 15.88 15.75 15.75 28700
1997-07-24 16.25 16.38 15.75 16.00 238500
1997-07-25 16.13 16.13 15.63 15.75 52900
1997-07-28 16.00 16.00 15.75 15.88 97100
1997-07-29 15.63 16.00 15.38 15.50 300700
1997-07-30 15.50 16.13 15.50 16.00 113500
1997-07-31 16.38 16.63 16.00 16.00 51100
1997-08-01 16.00 16.25 16.00 16.13 1600
1997-08-04 16.13 16.25 16.13 16.25 35500
1997-08-05 16.13 16.38 16.13 16.38 27500
1997-08-06 16.25 16.38 16.13 16.25 13400
1997-08-07 16.25 18.00 16.13 18.00 60700
1997-08-08 18.00 18.00 17.25 17.75 13900
1997-08-11 17.25 17.75 17.13 17.13 5800
1997-08-12 17.13 17.50 17.00 17.50 11400
1997-08-13 17.00 17.25 16.88 17.25 10800
1997-08-14 16.88 17.25 16.88 16.88 201200
1997-08-15 16.88 17.25 16.88 17.13 18500
1997-08-18 17.25 17.25 17.13 17.13 10700
1997-08-19 17.25 17.25 17.25 17.25 5900
1997-08-20 17.63 17.63 17.25 17.50 18300
1997-08-21 17.88 17.88 17.50 17.63 3600
1997-08-22 17.88 18.00 17.88 18.00 14300
1997-08-25 17.94 17.94 17.38 17.38 40500
1997-08-26 16.63 16.63 16.31 16.31 23300
1997-08-27 16.31 16.63 16.31 16.38 22800
1997-08-28 16.38 16.63 16.25 16.38 23100
1997-08-29 16.63 16.63 16.38 16.50 46500
1997-09-02 16.13 16.50 16.13 16.50 1100
1997-09-03 16.50 16.50 16.13 16.25 21900
1997-09-04 16.50 16.50 16.25 16.50 9000
1997-09-05 16.25 16.50 16.13 16.50 177400
1997-09-08 16.25 16.50 16.13 16.38 81800
1997-09-09 16.50 16.75 16.50 16.50 19900
1997-09-10 16.50 16.75 16.50 16.75 700
1997-09-11 16.50 16.50 16.00 16.13 56900
1997-09-12 16.25 16.50 16.13 16.38 15600
1997-09-15 16.50 16.50 16.25 16.50 17100
1997-09-16 16.41 16.75 16.38 16.75 26800
1997-09-17 16.56 16.88 16.50 16.56 4400
1997-09-18 16.50 16.88 16.50 16.88 8300
1997-09-19 16.50 16.63 14.75 15.50 181800
1997-09-22 15.50 15.75 15.25 15.38 91500
1997-09-23 15.25 15.25 14.25 14.75 33100
1997-09-24 14.75 14.75 14.38 14.50 138400
1997-09-25 14.88 14.88 14.50 14.88 25200
1997-09-26 14.75 14.75 14.50 14.63 31200
1997-09-29 14.63 15.13 14.50 15.13 132000
1997-09-30 15.13 17.63 15.00 17.63 49200
1997-10-01 17.00 17.75 17.00 17.00 68300
1997-10-02 17.00 17.38 17.00 17.00 10300
1997-10-03 17.00 17.38 17.00 17.13 13200
1997-10-06 17.50 18.50 17.00 17.38 58600
1997-10-07 17.00 17.25 17.00 17.13 42100
1997-10-08 17.00 17.19 16.25 16.38 20800
1997-10-09 16.00 16.50 15.75 16.38 3800
1997-10-10 16.38 16.38 16.00 16.25 275800
1997-10-13 16.00 16.50 16.00 16.50 19400
1997-10-14 16.50 16.50 15.63 15.63 317400
1997-10-15 16.00 16.00 15.38 15.50 220500
1997-10-16 15.50 16.00 15.50 15.75 13800
1997-10-17 15.50 16.00 15.25 15.63 31000
1997-10-20 15.75 15.75 15.50 15.50 2500
1997-10-21 16.00 16.38 16.00 16.25 47500
1997-10-22 16.00 16.13 15.50 15.81 7100
1997-10-23 15.25 16.00 15.19 16.00 41000
1997-10-24 15.88 16.13 15.88 16.13 1100
1997-10-27 15.50 15.50 15.00 15.25 12700
1997-10-28 14.97 15.25 14.88 15.25 33000
1997-10-29 15.25 15.50 15.13 15.25 116600
1997-10-30 15.25 15.75 15.25 15.75 9600
1997-10-31 15.25 15.75 15.25 15.75 9800
1997-11-03 15.88 17.50 15.88 17.50 33200
1997-11-04 17.63 17.63 16.50 17.00 109500
1997-11-05 16.50 16.50 16.00 16.00 5200
1997-11-06 16.00 16.00 15.50 15.50 46500
1997-11-07 14.88 15.13 14.50 15.00 23900
1997-11-10 15.00 15.06 14.88 14.88 10100
1997-11-11 15.25 15.25 14.88 15.13 185700
1997-11-12 14.75 14.75 14.75 14.75 1600
1997-11-13 14.63 15.25 14.63 14.94 85800
1997-11-14 15.25 15.25 14.94 14.94 3500
1997-11-17 14.75 14.75 14.63 14.63 10000
1997-11-18 14.63 14.94 14.63 14.63 9500
1997-11-19 14.63 15.00 14.63 15.00 1100
1997-11-20 15.00 15.25 15.00 15.25 2700
1997-11-21 15.00 15.25 15.00 15.00 10100
1997-11-24 15.25 15.25 15.00 15.13 41200
1997-11-25 15.00 15.00 15.00 15.00 3000
1997-11-26 15.13 15.25 14.75 15.25 500
1997-11-28 15.25 15.25 14.63 14.63 1500
1997-12-01 15.09 15.13 15.09 15.13 10700
1997-12-02 15.00 15.00 14.50 15.00 4500
1997-12-03 15.13 15.13 14.50 15.13 199400
1997-12-04 14.50 15.13 14.50 14.75 20800
1997-12-05 14.88 15.00 14.63 14.91 4200
1997-12-08 14.94 15.13 14.50 14.50 10000
1997-12-09 15.13 15.13 14.50 14.50 8300
1997-12-10 14.50 15.13 14.50 14.88 13600
1997-12-11 14.50 14.69 14.38 14.69 9100
1997-12-12 14.38 14.50 14.38 14.50 17000
1997-12-15 15.13 15.13 14.75 14.75 1300
1997-12-16 13.88 14.38 13.63 13.75 410600
1997-12-17 14.00 14.13 13.88 13.94 45100
1997-12-18 13.88 14.00 13.50 13.50 8800
1997-12-19 13.50 13.63 13.50 13.56 20000
1997-12-22 13.50 13.75 13.13 13.50 15100
1997-12-23 13.63 13.63 13.00 13.25 11100
1997-12-24 13.13 13.13 13.13 13.13 500
1997-12-26 13.00 13.75 13.00 13.13 21300
1997-12-29 13.75 13.75 13.00 13.00 24900
1997-12-30 13.06 13.25 12.88 13.25 9700
1997-12-31 12.75 13.56 12.75 13.50 140800
1998-01-02 13.75 13.75 13.38 13.75 4100
1998-01-05 13.00 13.00 13.00 13.00 300
1998-01-06 13.00 13.50 12.75 13.00 16500
1998-01-07 13.00 13.00 12.75 13.00 7700
1998-01-08 12.75 12.75 12.25 12.63 39600
1998-01-09 12.25 12.38 12.25 12.31 40400
1998-01-12 13.00 13.00 12.25 12.38 26100
1998-01-13 12.44 13.50 12.34 13.13 75400
1998-01-14 12.88 12.88 12.25 12.25 382000
1998-01-15 13.00 13.00 12.00 12.50 58200
1998-01-16 13.00 13.00 12.38 12.75 34100
1998-01-20 12.50 14.50 12.50 14.50 14900
1998-01-21 14.31 14.63 13.75 14.50 70500
1998-01-22 14.25 14.25 14.19 14.25 207000
1998-01-23 13.75 13.75 13.75 13.75 7300
1998-01-26 13.50 14.00 13.50 14.00 19800
1998-01-27 13.94 13.94 12.25 12.25 116200
1998-01-28 12.75 13.50 12.38 12.56 69600
1998-01-29 12.56 13.25 12.50 13.25 52800
1998-01-30 12.88 14.13 12.88 14.13 46500
1998-02-02 13.50 16.00 13.50 16.00 43400
1998-02-03 15.50 16.00 15.38 16.00 37200
1998-02-04 15.50 16.00 15.50 16.00 5400
1998-02-05 16.00 16.31 15.88 16.00 35500
1998-02-06 15.75 16.38 15.75 16.13 1500
1998-02-09 16.13 16.50 15.75 16.50 17900
1998-02-10 16.38 16.88 16.25 16.88 16700
1998-02-11 16.50 17.50 16.50 17.25 148600
1998-02-12 17.50 18.00 17.50 18.00 30800
1998-02-13 17.75 18.00 17.50 18.00 8700
1998-02-17 18.00 18.44 17.63 17.63 16800
1998-02-18 18.03 18.44 17.38 17.38 20000
1998-02-19 17.38 17.38 17.38 17.38 800
1998-02-20 17.38 17.88 17.13 17.25 74500
1998-02-23 17.13 17.50 17.13 17.13 38800
1998-02-24 17.25 17.31 17.13 17.31 50300
1998-02-25 17.50 17.50 16.63 17.13 2400
1998-02-26 16.63 17.25 16.63 17.25 4400
1998-02-27 17.50 17.50 16.63 16.63 20600
1998-03-02 17.00 17.38 16.63 16.88 23200
1998-03-03 16.63 17.00 16.63 16.88 11100
1998-03-04 17.38 17.38 16.75 16.88 29600
1998-03-05 16.63 16.81 16.63 16.69 15700
1998-03-06 16.63 17.50 16.63 17.50 12100
1998-03-09 17.50 17.50 17.50 17.50 1000
1998-03-10 16.63 17.50 16.63 16.63 2700
1998-03-11 17.50 17.50 16.63 17.50 4100
1998-03-12 17.06 17.06 16.63 16.63 2100
1998-03-13 17.00 17.50 16.63 17.25 3700
1998-03-16 16.63 17.50 16.63 17.50 300
1998-03-18 17.50 17.50 16.63 16.63 2500
1998-03-19 17.06 17.25 16.75 16.75 12600
1998-03-20 16.63 16.63 14.50 14.50 63500
1998-03-23 15.25 15.25 14.75 14.75 30200
1998-03-24 15.13 15.13 15.00 15.06 11300
1998-03-25 15.75 15.75 14.75 14.75 5200
1998-03-26 15.13 15.75 14.81 15.75 2500
1998-03-27 15.75 16.00 15.25 16.00 4300
1998-03-30 15.25 15.38 15.25 15.25 6600
1998-03-31 16.00 16.00 15.00 15.00 6700
1998-04-01 15.38 15.38 15.00 15.00 1600
1998-04-02 15.25 15.25 15.13 15.25 5000
1998-04-03 15.00 15.00 14.75 14.75 11000
1998-04-06 14.75 14.75 14.75 14.75 9700
1998-04-07 14.50 14.81 14.50 14.50 42700
1998-04-08 14.50 14.53 14.50 14.53 8100
1998-04-09 15.25 15.25 14.50 14.50 5600
1998-04-13 14.63 14.63 14.56 14.56 1100
1998-04-14 15.25 15.25 15.19 15.25 3300
1998-04-15 15.00 15.25 14.94 15.25 3500
1998-04-16 15.03 15.25 14.63 14.63 6000
1998-04-17 15.00 15.13 15.00 15.13 18800
1998-04-20 15.38 18.38 15.38 18.00 45500
1998-04-21 18.50 20.75 18.50 19.50 209700
1998-04-22 19.50 20.25 18.00 18.00 36800
1998-04-23 18.25 18.25 17.25 17.25 25700
1998-04-24 17.50 18.25 17.50 18.25 30400
1998-04-27 17.38 18.00 17.38 18.00 6100
1998-04-28 18.00 18.00 17.38 17.38 3600
1998-04-29 17.38 17.38 16.38 17.13 12900
1998-05-01 17.00 17.00 16.50 16.50 800
1998-05-04 16.50 17.00 16.50 16.50 1400
1998-05-05 16.63 16.81 16.63 16.72 8100
1998-05-06 16.38 16.50 15.50 16.25 24300
1998-05-07 16.38 16.38 14.00 14.38 135900
1998-05-08 14.75 14.75 13.88 14.00 148700
1998-05-11 14.13 14.50 14.13 14.38 25500
1998-05-12 14.63 14.63 14.38 14.50 37700
1998-05-13 14.63 14.63 14.63 14.63 500
1998-05-14 14.75 15.00 14.69 15.00 3300
1998-05-15 14.38 14.63 14.38 14.38 7900
1998-05-18 14.44 14.50 14.38 14.50 8800
1998-05-19 15.00 15.00 14.63 14.63 300
1998-05-20 15.38 15.38 14.38 14.38 1700
1998-05-21 14.50 15.25 14.50 15.25 2400
1998-05-22 15.13 15.25 14.63 15.25 4600
1998-05-27 14.63 15.00 14.63 14.63 2700
1998-05-28 14.88 14.88 14.88 14.88 200
1998-05-29 15.00 15.00 14.94 15.00 2600
1998-06-01 14.63 15.38 14.63 15.38 27700
1998-06-02 14.63 15.25 14.63 14.63 2100
1998-06-04 15.00 15.00 14.63 14.63 1000
1998-06-05 14.63 15.50 14.63 15.50 8600
1998-06-08 15.50 15.50 15.25 15.25 9400
1998-06-09 15.31 15.75 15.31 15.75 1600
1998-06-10 15.75 15.75 15.75 15.75 700
1998-06-11 15.00 15.06 14.88 15.06 42300
1998-06-12 15.31 15.31 14.88 15.25 8400
1998-06-15 14.69 15.25 14.69 15.25 5000
1998-06-16 14.81 15.50 14.81 15.16 2000
1998-06-17 14.81 15.00 14.63 15.00 43900
1998-06-18 14.63 15.75 14.63 15.75 26500
1998-06-19 15.00 15.50 14.94 14.94 6500
1998-06-22 15.50 15.63 15.50 15.63 2100
1998-06-23 15.56 15.56 15.13 15.13 3100
1998-06-24 14.88 15.50 14.88 15.00 58500
1998-06-25 15.47 15.47 15.06 15.25 10300
1998-06-26 15.63 15.63 14.75 14.75 30600
1998-06-29 15.00 15.00 14.75 15.00 33300
1998-06-30 14.75 15.00 14.75 14.75 108800
1998-07-01 14.81 14.81 14.75 14.75 41900
1998-07-02 14.75 14.75 14.75 14.75 900
1998-07-06 14.81 15.13 14.75 15.00 337600
1998-07-07 14.88 14.94 14.75 14.75 6600
1998-07-08 14.88 14.88 14.78 14.81 1300
1998-07-09 14.50 14.50 12.00 12.00 54100
1998-07-10 12.75 13.25 12.50 12.88 48900
1998-07-13 13.25 13.25 13.25 13.25 4100
1998-07-14 12.63 12.88 12.63 12.88 200
1998-07-15 12.63 13.38 12.63 13.13 18400
1998-07-16 13.38 13.50 13.00 13.50 3300
1998-07-17 13.50 13.50 12.63 13.50 10100
1998-07-20 12.75 13.56 12.75 13.50 16700
1998-07-21 13.75 14.81 13.75 14.06 19700
1998-07-22 14.00 14.25 13.75 13.81 7700
1998-07-23 13.75 13.75 13.38 13.38 3900
1998-07-24 13.50 14.50 13.25 14.50 19900
1998-07-27 13.88 14.00 13.63 13.75 3800
1998-07-28 13.78 13.78 13.78 13.78 2300
1998-07-29 13.94 14.00 13.63 13.63 8100
1998-07-30 14.06 14.50 14.06 14.50 6000
1998-07-31 13.63 13.88 12.00 12.00 40100
1998-08-03 12.00 12.25 11.50 11.56 8200
1998-08-04 12.25 12.25 11.25 11.25 182600
1998-08-05 11.75 11.88 11.50 11.88 10600
1998-08-06 12.50 12.75 12.00 12.75 11600
1998-08-07 12.50 13.50 12.25 13.25 15700
1998-08-10 12.88 14.00 12.50 13.38 17300
1998-08-11 13.00 13.50 12.75 12.81 21300
1998-08-12 12.50 13.00 12.50 13.00 4500
1998-08-13 12.88 13.13 12.13 12.19 6800
1998-08-14 11.88 11.88 11.88 11.88 2100
1998-08-17 12.13 12.13 11.88 11.88 2200
1998-08-18 12.13 12.13 11.50 11.50 200
1998-08-19 12.50 12.50 11.50 12.13 30600
1998-08-20 12.13 12.13 11.75 11.75 1600
1998-08-21 13.25 13.25 11.38 11.38 1500
1998-08-24 11.50 11.50 11.38 11.38 300
1998-08-25 11.44 11.44 11.25 11.25 5900
1998-08-26 10.50 10.56 9.88 9.88 4600
1998-08-27 9.75 9.75 7.25 8.50 18300
1998-08-28 8.13 12.88 8.13 11.63 30400
1998-08-31 11.00 11.63 10.00 10.00 20000
1998-09-01 11.50 11.50 10.00 10.38 2000
1998-09-02 10.38 11.50 10.00 10.00 6600
1998-09-03 11.63 11.63 10.81 10.81 10700
1998-09-04 11.63 11.63 11.00 11.63 3500
1998-09-08 11.88 11.88 11.50 11.50 50900
1998-09-09 11.94 11.94 10.06 10.88 4700
1998-09-10 10.00 10.88 10.00 10.75 4500
1998-09-11 10.75 11.38 10.50 11.38 134000
1998-09-14 11.19 11.50 10.25 11.50 900
1998-09-15 10.25 11.75 10.25 11.00 27900
1998-09-16 11.06 11.06 10.50 10.50 17700
1998-09-17 10.75 11.50 10.75 11.50 1300
1998-09-18 11.50 11.50 10.69 10.72 3600
1998-09-21 10.50 11.13 10.50 10.63 9700
1998-09-22 11.00 11.00 10.63 11.00 21700
1998-09-23 10.50 11.00 10.50 10.63 34100
1998-09-24 10.50 10.69 10.31 10.31 33500
1998-09-25 10.63 10.88 10.63 10.75 41200
1998-09-28 10.25 11.00 10.25 10.25 400
1998-09-29 10.25 10.50 10.25 10.50 20100
1998-09-30 10.75 10.75 10.75 10.75 500
1998-10-01 10.63 10.63 10.25 10.50 83300
1998-10-02 10.25 11.00 10.25 10.69 37100
1998-10-05 11.00 11.00 10.25 10.25 37300
1998-10-06 10.25 10.88 9.44 10.50 18500
1998-10-07 9.50 9.50 9.50 9.50 600
1998-10-08 9.88 10.56 5.75 6.13 63800
1998-10-09 7.25 8.38 6.00 8.38 55100
1998-10-12 9.00 9.00 8.25 8.25 3500
1998-10-13 8.88 9.00 8.00 8.00 68400
1998-10-14 8.38 8.75 8.25 8.38 60300
1998-10-15 8.75 9.00 8.75 9.00 19100
1998-10-16 9.00 9.00 9.00 9.00 14800
1998-10-19 8.63 10.13 8.63 10.00 202900
1998-10-20 10.75 10.75 9.88 9.88 55900
1998-10-21 9.94 10.19 9.88 10.00 13300
1998-10-22 10.13 10.50 10.13 10.38 19600
1998-10-23 9.75 10.50 9.75 10.50 17400
1998-10-26 10.50 10.50 9.25 10.22 88200
1998-10-27 9.63 9.63 9.63 9.63 300
1998-10-28 9.38 9.81 9.38 9.81 1000
1998-10-30 9.81 10.50 9.81 9.88 138300
1998-11-02 10.19 10.19 9.63 9.75 12200
1998-11-03 9.88 9.88 9.50 9.59 11000
1998-11-04 10.25 10.25 9.88 9.88 56000
1998-11-05 9.94 9.94 9.63 9.91 900
1998-11-06 10.08 10.25 9.91 9.91 52000
1998-11-09 10.50 10.50 9.38 9.44 39500
1998-11-10 9.38 9.50 9.25 9.25 38300
1998-11-11 9.13 9.13 9.00 9.00 3000
1998-11-12 9.38 9.38 8.63 8.63 144100
1998-11-13 8.69 9.00 8.56 8.64 26900
1998-11-16 9.00 9.00 8.75 8.94 23900
1998-11-17 8.63 8.75 8.41 8.63 185100
1998-11-18 8.63 8.63 8.63 8.63 3600
1998-11-19 8.88 8.88 8.88 8.88 12200
1998-11-20 8.88 8.88 8.63 8.75 6400
1998-11-23 8.75 8.88 8.56 8.88 9600
1998-11-24 8.50 8.88 8.38 8.88 19900
1998-11-25 8.88 8.88 8.38 8.75 4100
1998-11-27 8.50 8.63 8.50 8.63 2500
1998-11-30 8.63 8.88 8.13 8.50 28800
1998-12-01 8.59 8.69 8.53 8.53 6800
1998-12-02 8.38 8.50 8.13 8.25 47200
1998-12-03 8.88 8.88 7.88 7.88 4100
1998-12-04 7.50 8.88 7.13 8.25 48800
1998-12-07 8.25 8.63 8.25 8.63 2500
1998-12-08 8.88 8.88 8.38 8.50 5400
1998-12-09 8.88 8.88 8.38 8.44 5900
1998-12-10 8.38 8.50 8.38 8.50 8600
1998-12-11 8.88 8.88 8.38 8.75 16600
1998-12-14 8.88 8.88 8.38 8.38 800
1998-12-15 8.38 8.88 8.38 8.88 10900
1998-12-16 8.38 8.75 8.38 8.63 163100
1998-12-17 8.63 9.00 8.44 8.50 245200
1998-12-18 8.56 8.63 8.25 8.38 145300
1998-12-21 8.50 8.75 8.50 8.50 71000
1998-12-22 8.50 8.75 8.50 8.50 7500
1998-12-23 8.50 9.13 8.38 9.00 14500
1998-12-24 9.38 9.38 8.38 9.31 5600
1998-12-28 9.38 9.38 8.38 8.38 43100
1998-12-29 8.38 9.13 8.38 9.13 7900
1998-12-30 9.13 9.38 9.13 9.31 8700
1998-12-31 9.19 9.44 9.00 9.44 115000
1999-01-04 9.75 9.75 9.50 9.69 8100
1999-01-05 9.13 9.63 9.13 9.44 3500
1999-01-06 9.38 9.50 9.13 9.13 6700
1999-01-07 8.88 9.50 8.75 8.75 76900
1999-01-08 8.81 9.19 8.69 8.75 87900
1999-01-11 9.00 9.19 8.88 8.88 33100
1999-01-12 8.88 9.13 8.75 8.94 22000
1999-01-13 8.50 9.06 5.88 6.13 67100
1999-01-14 7.00 8.88 6.94 8.50 183900
1999-01-15 9.13 9.13 8.44 8.56 46600
1999-01-19 8.44 9.13 8.38 8.50 127500
1999-01-20 8.50 9.88 8.50 9.25 48900
1999-01-21 9.25 9.25 8.13 9.13 125100
1999-01-22 9.00 9.25 8.50 9.00 7700
1999-01-25 8.38 8.56 8.38 8.50 9000
1999-01-26 9.00 9.00 9.00 9.00 2600
1999-01-27 8.63 9.00 8.63 9.00 1900
1999-01-28 9.13 9.13 8.38 9.06 2200
1999-01-29 8.72 9.06 8.38 8.38 6600
1999-02-01 8.50 9.06 8.50 9.06 20800
1999-02-02 8.63 9.00 8.63 8.88 2900
1999-02-03 8.63 9.00 8.63 9.00 3700
1999-02-04 9.25 9.25 7.81 8.38 375100
1999-02-05 8.63 9.00 8.38 8.38 4200
1999-02-08 8.38 8.75 8.38 8.38 1900
1999-02-09 8.88 8.88 8.38 8.88 4000
1999-02-10 8.75 8.75 6.31 7.63 67500
1999-02-11 7.00 8.13 7.00 7.25 7100
1999-02-12 8.25 8.25 7.00 7.13 14300
1999-02-16 7.06 7.75 7.06 7.50 3500
1999-02-17 7.00 7.50 6.75 6.88 24700
1999-02-18 7.50 7.50 6.75 6.88 23300
1999-02-19 6.75 6.75 5.06 6.00 178600
1999-02-22 5.84 6.13 5.75 6.13 51400
1999-02-23 6.06 6.13 5.50 5.63 51400
1999-02-24 5.50 6.00 5.50 5.56 89800
1999-02-25 5.50 5.88 5.31 5.50 143600
1999-02-26 5.25 5.63 5.13 5.50 33900
1999-03-01 5.50 5.63 5.25 5.31 145700
1999-03-02 5.25 5.50 5.25 5.38 40600
1999-03-03 5.38 5.38 4.75 4.75 86800
1999-03-04 5.13 5.13 4.63 4.75 110900
1999-03-05 5.25 5.25 4.75 5.00 67200
1999-03-08 5.25 5.25 4.63 4.88 179400
1999-03-09 4.75 4.88 4.38 4.56 118500
1999-03-10 4.56 4.63 4.19 4.19 75000
1999-03-11 4.25 6.00 4.19 6.00 127100
1999-03-12 7.19 7.50 5.56 6.50 131400
1999-03-15 6.31 6.31 5.63 6.00 10100
1999-03-16 5.44 6.00 5.25 5.38 53500
1999-03-17 5.63 6.00 5.56 5.88 51500
1999-03-18 5.88 6.63 5.75 6.31 85300
1999-03-19 6.75 7.13 6.50 7.13 126200
1999-03-22 6.56 8.00 6.56 7.31 126800
1999-03-23 7.38 7.38 7.00 7.06 37100
1999-03-24 7.31 7.50 7.00 7.00 13300
1999-03-25 7.13 8.44 6.38 6.88 57100
1999-03-26 7.00 7.00 6.00 6.00 67100
1999-03-29 6.50 7.00 6.00 6.31 133700
1999-03-30 6.50 6.50 6.00 6.13 104100
1999-03-31 7.63 7.75 5.38 5.69 181700
1999-04-01 6.00 6.00 5.50 6.00 24700
1999-04-05 6.00 6.00 5.75 6.00 22700
1999-04-06 6.25 6.38 6.00 6.25 92000
1999-04-07 6.06 6.31 6.06 6.19 26600
1999-04-08 6.06 6.06 5.13 5.38 92200
1999-04-09 5.75 5.88 5.44 5.50 71700
1999-04-12 5.50 5.75 5.31 5.44 61400
1999-04-13 5.63 5.63 5.44 5.50 87300
1999-04-14 5.63 6.13 5.56 5.56 76900
1999-04-15 6.25 6.75 6.00 6.75 109900
1999-04-16 6.53 7.00 6.53 7.00 56000
1999-04-19 6.75 8.00 6.75 7.31 71600
1999-04-20 7.31 7.75 7.06 7.75 103100
1999-04-21 7.56 7.56 6.38 6.75 63700
1999-04-22 6.94 7.63 6.69 7.50 55300
1999-04-23 7.00 7.88 7.00 7.44 161900
1999-04-26 7.38 7.56 7.00 7.00 10300
1999-04-27 7.09 7.56 7.09 7.56 52700
1999-04-28 7.56 8.44 7.13 7.63 84300
1999-04-29 7.69 8.25 7.69 8.00 28900
1999-04-30 8.19 8.50 8.00 8.00 97000
1999-05-03 8.19 8.44 7.88 8.44 25100
1999-05-04 8.19 8.50 7.13 7.63 21200
1999-05-05 7.63 7.63 7.00 7.25 9100
1999-05-06 7.94 8.63 7.75 8.13 28500
1999-05-07 8.03 8.19 7.75 8.13 4900
1999-05-10 7.75 8.88 7.75 8.50 68100
1999-05-11 9.00 9.00 8.25 8.63 13900
1999-05-12 8.50 8.75 8.50 8.63 31800
1999-05-13 8.50 8.75 8.50 8.63 9000
1999-05-14 8.13 8.63 8.13 8.59 31700
1999-05-17 8.75 8.75 8.13 8.19 17400
1999-05-18 8.75 8.75 8.06 8.11 20300
1999-05-19 8.38 8.38 8.00 8.13 48700
1999-05-20 8.38 8.38 7.56 7.88 8900
1999-05-21 8.00 8.25 8.00 8.19 12100
1999-05-24 8.13 8.50 7.88 8.19 64600
1999-05-25 8.25 8.25 8.00 8.19 80800
1999-05-26 8.00 8.13 7.38 7.38 75800
1999-05-27 7.44 7.44 7.25 7.25 2900
1999-05-28 7.13 7.13 6.00 6.44 166800
1999-06-01 6.66 7.00 6.38 6.38 66300
1999-06-02 7.00 7.00 6.53 6.63 87200
1999-06-03 6.56 6.88 6.56 6.69 16100
1999-06-04 6.75 6.88 6.38 6.75 10400
1999-06-07 6.63 6.63 6.44 6.63 6400
1999-06-08 6.88 7.38 6.81 7.00 11400
1999-06-09 7.00 7.31 6.75 6.88 99400
1999-06-10 6.88 6.94 6.25 6.88 91500
1999-06-11 6.63 6.88 6.50 6.50 70500
1999-06-14 6.50 6.75 6.44 6.75 14500
1999-06-15 6.56 6.63 6.50 6.50 46500
1999-06-16 6.19 6.30 6.13 6.19 10900
1999-06-17 6.38 6.50 5.94 6.06 27400
1999-06-18 6.31 7.13 6.31 6.69 45300
1999-06-21 6.97 6.97 6.25 6.50 44000
1999-06-22 6.50 6.61 6.25 6.25 37500
1999-06-23 6.31 6.50 6.31 6.50 15700
1999-06-24 6.38 6.75 6.38 6.50 21100
1999-06-25 6.25 7.06 6.19 7.00 115300
1999-06-28 6.88 7.13 6.88 7.00 47500
1999-06-29 7.09 7.09 6.41 7.00 22800
1999-06-30 7.00 7.09 6.16 6.19 339500
1999-07-01 6.50 6.50 6.25 6.31 140200
1999-07-02 6.44 7.06 6.41 6.88 76100
1999-07-06 7.06 7.63 6.97 7.50 180800
1999-07-07 7.47 7.88 7.47 7.56 78700
1999-07-08 7.75 7.75 7.38 7.75 74900
1999-07-09 7.81 8.00 7.63 7.94 180500
1999-07-12 7.94 8.13 7.88 8.06 56500
1999-07-13 7.94 8.38 7.94 8.38 107000
1999-07-14 8.63 9.00 8.25 8.63 110300
1999-07-15 8.44 8.63 8.44 8.50 113500
1999-07-16 8.94 9.56 8.75 9.00 123400
1999-07-19 9.25 9.38 8.69 8.69 50400
1999-07-20 8.88 8.88 8.63 8.63 86000
1999-07-21 8.63 8.81 8.38 8.63 15800
1999-07-22 8.88 8.88 8.38 8.38 67600
1999-07-23 8.38 8.63 8.31 8.63 19300
1999-07-26 8.75 9.13 8.50 8.75 25900
1999-07-27 11.38 11.44 10.00 10.75 458700
1999-07-28 11.25 11.81 10.06 10.50 182200
1999-07-29 8.88 10.63 8.88 10.50 111000
1999-07-30 10.00 10.53 9.63 10.50 96500
1999-08-02 10.28 10.63 9.63 10.56 37600
1999-08-03 10.50 10.63 9.88 10.44 51500
1999-08-04 10.50 10.50 10.00 10.38 59400
1999-08-05 10.19 10.19 9.63 10.00 94400
1999-08-06 9.88 10.06 9.88 9.88 4000
1999-08-09 9.63 9.88 9.50 9.75 40000
1999-08-10 9.63 9.69 9.25 9.38 37600
1999-08-11 9.63 10.44 9.38 10.06 475800
1999-08-12 10.25 10.69 10.25 10.63 623000
1999-08-13 10.88 11.88 10.81 11.13 639700
1999-08-16 11.13 11.25 10.00 10.75 295700
1999-08-17 10.94 11.25 10.63 11.13 63900
1999-08-18 11.00 11.25 10.88 11.00 67300
1999-08-19 11.00 11.19 10.75 11.19 43300
1999-08-20 11.13 11.25 10.94 10.94 24900
1999-08-23 11.00 11.00 10.75 10.88 31800
1999-08-24 10.66 10.75 10.06 10.19 139400
1999-08-25 10.31 10.50 10.19 10.25 30900
1999-08-26 10.25 10.50 10.25 10.44 105500
1999-08-27 10.28 10.28 10.00 10.19 51400
1999-08-30 10.25 10.38 9.75 9.75 55300
1999-08-31 9.63 10.25 9.38 9.75 158200
1999-09-01 9.94 10.00 9.75 10.00 18100
1999-09-02 9.88 10.13 9.88 10.00 1500
1999-09-03 9.78 10.44 9.75 10.44 24900
1999-09-07 10.25 11.00 10.00 10.44 29500
1999-09-08 10.13 10.63 10.00 10.31 8300
1999-09-09 10.13 10.25 9.50 10.25 42200
1999-09-10 10.00 10.50 10.00 10.44 17600
1999-09-13 9.88 10.00 9.88 10.00 8300
1999-09-14 9.88 10.00 9.63 10.00 5400
1999-09-15 9.78 9.94 9.63 9.94 2900
1999-09-16 9.69 10.19 9.69 9.73 9700
1999-09-17 10.19 10.19 9.69 9.94 6000
1999-09-20 10.06 10.38 9.88 10.13 1200
1999-09-21 10.50 10.50 9.88 10.13 13800
1999-09-22 9.88 10.06 9.88 10.00 17800
1999-09-23 9.88 10.19 9.88 10.00 8300
1999-09-24 9.63 10.00 9.63 9.81 25000
1999-09-27 9.63 10.00 9.63 9.63 53100
1999-09-28 9.69 10.00 9.63 9.75 31300
1999-09-29 10.00 10.00 9.75 9.75 2300
1999-09-30 9.88 10.88 9.75 10.75 38600
1999-10-01 10.88 11.06 10.38 10.94 165300
1999-10-04 10.75 11.25 10.75 11.25 66000
1999-10-05 11.38 11.38 10.75 11.13 77400
1999-10-06 11.00 11.25 10.88 11.25 36700
1999-10-07 10.88 11.00 10.75 11.00 24000
1999-10-08 10.56 11.25 10.56 10.75 13100
1999-10-11 10.63 11.00 10.63 11.00 9100
1999-10-12 10.63 10.75 10.13 10.63 42100
1999-10-13 10.13 10.63 10.13 10.63 3700
1999-10-14 10.50 10.75 10.38 10.38 24000
1999-10-15 10.50 10.50 10.13 10.38 41900
1999-10-18 10.25 10.25 9.25 9.63 22200
1999-10-19 9.75 10.50 9.69 10.50 106400
1999-10-20 9.81 10.50 9.81 10.25 22500
1999-10-21 10.13 10.50 10.13 10.50 12600
1999-10-22 10.06 10.25 9.75 9.75 51000
1999-10-25 9.81 10.13 9.69 9.88 10900
1999-10-26 9.81 10.13 9.63 9.75 111300
1999-10-27 9.63 9.63 9.06 9.25 40600
1999-10-28 9.25 9.25 9.00 9.00 67000
1999-10-29 9.13 9.38 8.94 9.00 43300
1999-11-01 9.13 9.19 8.75 8.88 25300
1999-11-02 9.00 9.00 8.75 8.88 5500
1999-11-03 9.00 9.38 9.00 9.25 92300
1999-11-04 9.44 9.50 9.13 9.50 8300
1999-11-05 9.50 9.75 9.38 9.63 15100
1999-11-08 9.38 10.13 9.38 10.13 14000
1999-11-09 9.75 10.00 9.75 10.00 11200
1999-11-10 10.00 10.25 9.88 10.25 17900
1999-11-11 10.25 10.50 10.00 10.50 11200
1999-11-12 10.44 10.63 9.75 10.50 12400
1999-11-15 10.06 10.38 9.75 10.00 2000
1999-11-16 9.75 10.03 9.75 10.03 1600
1999-11-17 9.88 10.00 9.88 10.00 2500
1999-11-18 10.25 10.25 9.88 9.88 8600
1999-11-19 9.88 10.06 9.88 10.06 4500
1999-11-22 9.69 9.69 9.69 9.69 100
1999-11-23 9.63 9.88 9.50 9.88 3700
1999-11-24 9.75 10.00 9.50 10.00 36100
1999-11-26 9.63 9.63 9.25 9.56 25400
1999-11-29 9.97 10.00 9.50 9.50 43500
1999-11-30 9.81 10.00 9.75 10.00 29100
1999-12-01 9.81 10.00 9.75 9.75 20400
1999-12-02 9.88 11.00 9.75 11.00 87800
1999-12-03 10.88 10.88 10.25 10.75 61000
1999-12-06 11.00 11.00 10.44 10.75 15100
1999-12-07 10.38 10.88 10.25 10.88 9200
1999-12-08 10.63 10.63 10.13 10.25 33300
1999-12-09 10.25 10.75 10.00 10.00 56300
1999-12-10 10.25 10.25 9.88 10.13 36800
1999-12-13 10.19 10.56 10.13 10.50 231700
1999-12-14 10.63 11.00 10.50 10.88 104700
1999-12-15 10.75 12.13 10.75 12.13 76000
1999-12-16 12.25 13.13 12.00 12.63 98500
1999-12-17 13.00 13.13 12.63 12.75 51200
1999-12-20 12.94 13.13 11.75 12.50 121400
1999-12-21 13.00 13.13 12.75 13.06 66100
1999-12-22 13.06 13.25 12.75 12.88 129800
1999-12-23 12.88 14.50 12.75 14.00 130500
1999-12-27 14.31 14.50 13.50 14.06 35500
1999-12-28 14.50 15.13 14.38 15.00 33000
1999-12-29 14.94 15.13 14.63 15.13 41100
1999-12-30 15.06 15.06 14.63 15.00 79400
1999-12-31 14.88 15.00 14.63 15.00 19600
2000-01-03 14.63 15.00 14.25 14.50 89500
2000-01-04 14.00 14.50 14.00 14.38 56400
2000-01-05 14.38 15.94 14.38 15.38 86000
2000-01-06 15.94 16.25 15.50 16.19 73400
2000-01-07 16.00 16.88 16.00 16.88 25500
2000-01-10 16.88 17.00 16.50 16.63 42400
2000-01-11 16.63 16.88 16.00 16.06 62600
2000-01-12 16.00 16.13 15.50 16.13 225700
2000-01-13 15.38 15.63 15.00 15.63 29000
2000-01-14 15.75 15.75 15.75 15.75 3700
2000-01-18 15.38 15.69 15.00 15.00 8500
2000-01-19 14.75 15.00 14.75 14.75 18100
2000-01-20 14.88 15.00 13.25 13.50 72100
2000-01-21 13.50 14.50 13.00 14.50 17100
2000-01-24 14.50 15.00 14.00 14.69 22800
2000-01-25 14.94 15.00 14.50 14.94 82500
2000-01-26 14.75 14.75 14.50 14.75 12300
2000-01-27 14.50 14.63 14.38 14.63 15200
2000-01-28 14.38 14.63 14.25 14.25 14500
2000-01-31 14.00 14.31 13.50 13.50 16700
2000-02-01 14.00 14.06 13.50 14.06 20000
2000-02-02 13.63 14.06 13.56 14.06 6400
2000-02-03 13.97 14.00 13.13 13.19 181700
2000-02-04 13.88 13.88 12.50 12.63 68900
2000-02-07 12.38 12.75 11.38 11.94 43500
2000-02-08 12.75 13.50 12.25 13.50 268600
2000-02-09 13.00 13.25 12.63 13.03 130900
2000-02-10 13.00 13.19 12.88 12.88 69500
2000-02-11 13.38 13.44 12.75 13.38 189200
2000-02-14 13.13 14.13 12.75 14.13 220200
2000-02-15 14.00 14.88 14.00 14.88 31100
2000-02-16 15.00 15.63 14.75 15.00 120100
2000-02-17 15.00 15.88 14.81 15.61 353500
2000-02-18 15.75 15.75 15.31 15.44 44400
2000-02-22 15.25 15.50 15.25 15.50 50300
2000-02-23 15.25 15.56 15.25 15.56 43600
2000-02-24 15.56 15.63 15.13 15.13 312500
2000-02-25 15.22 15.25 13.25 14.13 114200
2000-02-28 14.81 14.81 13.56 14.38 13200
2000-02-29 14.38 14.38 13.63 13.63 87900
2000-03-01 14.00 14.00 13.63 14.00 9800
2000-03-02 13.63 14.06 13.63 14.00 31000
2000-03-03 13.63 14.63 13.63 14.06 95200
2000-03-06 14.22 14.22 13.44 13.50 19200
2000-03-07 13.66 13.66 13.31 13.31 3900
2000-03-08 13.25 13.38 13.00 13.00 24000
2000-03-09 12.88 13.16 12.56 13.13 31400
2000-03-10 13.00 13.00 12.50 13.00 500
2000-03-13 12.50 12.69 12.00 12.50 7500
2000-03-14 12.50 12.50 12.00 12.00 11100
2000-03-15 12.09 12.94 12.09 12.88 11900
2000-03-16 12.72 13.38 12.63 13.38 7300
2000-03-17 13.44 15.25 13.38 14.75 26600
2000-03-20 14.25 14.56 14.00 14.56 9300
2000-03-21 14.13 14.75 14.13 14.25 52700
2000-03-22 14.44 14.63 13.88 13.88 18300
2000-03-23 13.88 13.88 13.50 13.63 42500
2000-03-24 13.38 13.88 13.25 13.50 22800
2000-03-27 13.38 13.38 12.88 13.00 180000
2000-03-28 12.94 13.00 12.94 12.94 42100
2000-03-29 13.31 14.25 13.00 13.75 94500
2000-03-30 13.25 13.75 13.00 13.44 44900
2000-03-31 13.00 13.75 13.00 13.75 18700
2000-04-03 13.41 13.94 13.41 13.88 30400
2000-04-04 13.88 14.00 13.44 13.75 2600
2000-04-05 14.75 14.88 14.25 14.38 52300
2000-04-06 14.84 15.00 14.50 14.88 128200
2000-04-07 14.69 14.75 14.38 14.50 21200
2000-04-10 14.75 15.44 14.38 15.44 16200
2000-04-11 14.88 15.56 14.88 15.44 47900
2000-04-12 15.25 16.50 15.19 15.19 50900
2000-04-13 15.38 15.38 15.00 15.06 126200
2000-04-14 14.88 14.88 14.00 14.50 108000
2000-04-17 14.00 14.13 13.63 13.88 6200
2000-04-18 13.75 14.63 13.75 14.50 27700
2000-04-19 14.63 14.69 14.25 14.25 4500
2000-04-20 14.00 14.63 14.00 14.00 3100
2000-04-24 14.44 14.63 13.81 14.00 47700
2000-04-25 14.56 14.81 14.13 14.63 18900
2000-04-26 14.41 14.69 14.13 14.13 3600
2000-04-27 14.38 14.38 13.75 13.75 23800
2000-04-28 13.88 14.00 13.75 14.00 44700
2000-05-01 13.88 14.13 13.56 13.88 133800
2000-05-02 13.78 13.88 13.69 13.88 126500
2000-05-03 14.00 14.13 14.00 14.13 13400
2000-05-04 14.23 14.23 14.00 14.13 9400
2000-05-05 14.25 14.25 14.00 14.00 21500
2000-05-08 14.13 14.25 14.00 14.00 6900
2000-05-09 14.25 14.25 13.88 14.00 14300
2000-05-10 14.06 14.25 13.94 13.94 46600
2000-05-11 14.25 14.31 14.13 14.13 26500
2000-05-12 14.38 14.50 14.19 14.44 44600
2000-05-15 14.13 14.38 13.81 13.88 34300
2000-05-16 13.81 14.13 13.75 14.13 64200
2000-05-17 14.13 14.25 13.88 13.88 59200
2000-05-18 13.84 13.88 13.63 13.63 41900
2000-05-19 13.69 13.75 12.88 13.25 42000
2000-05-22 13.06 13.38 11.63 12.06 44000
2000-05-23 12.00 12.00 11.56 11.94 56000
2000-05-24 11.88 11.88 11.50 11.50 96300
2000-05-25 11.50 11.50 11.00 11.00 11900
2000-05-26 11.00 11.00 10.44 10.50 28800
2000-05-30 10.75 10.94 10.56 10.81 35900
2000-05-31 11.00 11.06 9.63 10.19 35400
2000-06-01 9.94 11.63 9.94 11.63 16000
2000-06-02 11.63 11.88 11.38 11.75 10200
2000-06-05 11.88 11.88 11.31 11.31 3600
2000-06-06 11.88 12.31 11.38 11.75 69600
2000-06-07 12.13 12.13 11.00 11.00 15800
2000-06-08 10.75 11.38 10.75 11.00 72500
2000-06-09 11.00 11.75 11.00 11.03 86700
2000-06-12 11.69 11.69 10.88 11.13 54200
2000-06-13 11.50 11.50 10.94 11.06 19200
2000-06-14 11.50 11.50 11.13 11.19 11200
2000-06-15 11.38 11.38 11.00 11.06 56200
2000-06-16 11.13 11.50 10.94 11.38 194000
2000-06-19 11.44 12.63 11.44 12.13 24300
2000-06-20 12.13 12.50 11.88 12.50 33700
2000-06-21 12.50 12.50 11.75 12.38 36300
2000-06-22 12.06 12.38 11.25 11.38 35600
2000-06-23 12.00 12.00 11.50 12.00 74100
2000-06-26 11.88 12.06 11.63 12.06 56600
2000-06-27 12.06 12.19 11.75 12.19 70400
2000-06-28 12.25 14.25 12.25 13.56 34700
2000-06-29 13.81 14.13 12.75 13.56 69000
2000-06-30 13.13 13.63 10.88 10.88 306800
2000-07-03 11.38 12.69 10.88 12.44 34400
2000-07-05 12.19 12.56 11.94 12.56 10200
2000-07-06 12.81 13.31 12.25 13.19 13200
2000-07-07 13.56 14.00 12.13 12.13 37400
2000-07-10 12.47 13.31 11.75 12.75 51300
2000-07-11 12.63 13.50 12.63 13.19 30100
2000-07-12 13.38 13.50 13.31 13.44 5400
2000-07-13 13.56 13.56 13.31 13.38 107400
2000-07-14 13.38 13.63 13.13 13.56 46900
2000-07-17 13.34 13.63 13.00 13.63 4600
2000-07-18 13.50 13.63 13.25 13.63 6000
2000-07-19 13.25 13.25 13.00 13.00 140400
2000-07-20 13.50 13.50 12.81 13.13 24800
2000-07-21 13.25 13.25 13.06 13.06 4700
2000-07-24 13.00 13.06 12.75 12.75 2800
2000-07-25 13.19 13.19 12.56 12.94 18100
2000-07-26 12.75 13.13 12.75 13.13 25000
2000-07-27 12.88 13.00 12.63 13.00 47600
2000-07-28 12.88 13.00 12.50 12.52 4500
2000-07-31 12.50 13.13 12.50 13.13 13700
2000-08-01 13.13 13.19 13.00 13.19 244800
2000-08-02 13.25 13.63 13.19 13.19 45700
2000-08-03 12.94 13.31 12.94 13.25 27700
2000-08-04 13.38 13.44 13.19 13.25 12100
2000-08-07 13.44 13.44 13.25 13.25 31100
2000-08-08 13.13 13.25 13.00 13.06 37600
2000-08-09 13.00 13.13 12.81 13.00 73300
2000-08-10 12.50 13.13 12.50 13.00 76200
2000-08-11 12.88 13.06 12.50 13.00 7300
2000-08-14 12.56 13.06 12.56 12.88 8400
2000-08-15 12.81 13.00 12.56 12.56 29500
2000-08-16 12.94 12.94 12.63 12.69 13400
2000-08-17 12.94 12.94 12.31 12.38 17100
2000-08-18 12.75 13.06 11.69 11.69 56400
2000-08-21 11.56 12.50 11.50 12.19 29900
2000-08-22 12.44 12.44 11.75 12.06 28700
2000-08-23 12.56 12.56 11.88 11.88 6300
2000-08-24 12.09 12.25 11.06 12.06 25300
2000-08-25 12.38 12.38 11.81 11.94 19800
2000-08-28 11.75 12.50 11.75 12.50 16000
2000-08-29 12.50 12.56 12.19 12.38 6500
2000-08-30 12.38 12.45 12.13 12.38 104500
2000-08-31 12.81 13.06 12.56 13.06 57400
2000-09-01 13.13 13.13 13.00 13.13 202000
2000-09-05 12.88 13.19 12.81 13.06 68400
2000-09-06 13.19 13.38 13.06 13.06 287400
2000-09-07 13.06 13.13 12.94 13.13 99200
2000-09-08 13.13 13.31 13.00 13.13 124200
2000-09-11 13.13 13.13 13.00 13.06 234100
2000-09-12 13.06 13.13 13.00 13.06 106000
2000-09-13 13.30 13.30 13.00 13.06 31900
2000-09-14 13.06 13.25 13.06 13.13 53800
2000-09-15 13.13 13.13 12.89 13.00 45100
2000-09-18 13.13 13.13 12.75 13.00 107800
2000-09-19 12.81 12.88 12.63 12.75 3800
2000-09-20 12.75 12.81 12.56 12.69 41200
2000-09-21 12.69 12.75 12.56 12.56 3400
2000-09-22 12.38 13.00 12.38 13.00 84400
2000-09-25 12.94 12.94 12.50 12.63 37600
2000-09-26 12.63 12.63 12.13 12.63 28300
2000-09-27 12.38 12.63 12.38 12.50 8800
2000-09-28 12.56 12.56 12.38 12.56 20400
2000-09-29 12.38 12.50 12.25 12.50 31700
2000-10-02 12.50 12.56 12.25 12.50 24800
2000-10-03 12.36 12.56 12.31 12.44 11300
2000-10-04 12.38 12.56 12.38 12.56 6300
2000-10-05 12.50 12.56 12.38 12.50 27900
2000-10-06 12.38 12.50 12.38 12.44 20100
2000-10-09 12.44 12.56 12.38 12.56 15400
2000-10-10 12.44 12.50 12.38 12.38 9000
2000-10-11 12.00 12.56 12.00 12.56 12800
2000-10-12 12.44 12.50 12.13 12.50 14900
2000-10-13 12.13 12.56 12.13 12.47 21700
2000-10-16 12.25 12.25 12.25 12.25 1200
2000-10-17 12.13 12.25 10.88 11.81 26100
2000-10-18 10.88 12.00 10.88 11.56 8500
2000-10-19 12.13 12.25 11.50 11.50 64500
2000-10-20 12.00 12.00 11.00 11.00 27700
2000-10-23 10.97 11.19 10.88 10.88 15900
2000-10-24 10.89 11.38 10.75 10.75 18700
2000-10-25 10.63 10.75 9.16 9.19 137300
2000-10-26 9.13 9.75 8.63 9.06 61000
2000-10-27 9.09 9.09 8.63 8.88 8600
2000-10-30 9.00 9.00 8.31 8.50 187400
2000-10-31 8.75 8.94 8.50 8.75 67800
2000-11-01 8.66 8.88 8.50 8.88 16300
2000-11-02 8.86 8.88 8.25 8.25 14400
2000-11-03 8.27 8.91 8.13 8.75 55200
2000-11-06 8.75 9.38 8.50 9.00 57700
2000-11-07 9.31 9.31 9.06 9.25 56600
2000-11-08 9.25 9.31 8.75 8.88 102600
2000-11-09 8.75 8.88 7.75 8.50 19200
2000-11-10 8.44 8.44 8.00 8.13 26100
2000-11-13 7.75 8.56 7.75 8.44 23800
2000-11-14 8.56 8.75 7.50 8.06 275400
2000-11-15 7.81 8.25 7.81 7.88 64400
2000-11-16 7.88 7.88 7.50 7.63 112000
2000-11-17 8.00 8.00 7.50 7.50 86500
2000-11-20 7.59 7.59 7.25 7.38 58500
2000-11-21 7.38 7.50 7.00 7.25 66400
2000-11-22 7.13 7.63 7.00 7.50 15100
2000-11-24 7.75 8.25 7.75 8.25 8600
2000-11-27 7.88 8.31 7.75 7.75 86400
2000-11-28 7.72 7.81 7.38 7.50 8900
2000-11-29 7.31 7.31 7.00 7.25 163800
2000-11-30 7.61 7.61 7.00 7.19 77500
2000-12-01 7.63 7.63 7.25 7.25 87200
2000-12-04 7.38 7.38 7.00 7.25 242300
2000-12-05 7.00 7.13 7.00 7.13 107800
2000-12-06 7.09 7.11 7.00 7.03 46700
2000-12-07 7.13 7.13 6.81 7.00 103000
2000-12-08 6.81 7.25 6.75 6.94 108000
2000-12-11 7.06 9.88 7.00 9.88 332500
2000-12-12 9.88 9.88 8.63 8.94 53200
2000-12-13 9.00 9.19 7.94 8.13 87800
2000-12-14 8.00 8.31 8.00 8.31 30300
2000-12-15 7.88 8.56 7.78 8.19 19300
2000-12-18 8.50 8.88 8.50 8.88 13600
2000-12-19 9.00 9.81 8.63 9.00 24900
2000-12-20 9.06 9.06 8.38 8.38 38900
2000-12-21 8.38 8.44 7.75 7.75 42200
2000-12-22 7.75 8.19 7.63 7.75 113700
2000-12-26 7.94 8.13 7.94 8.00 112000
2000-12-27 8.03 8.38 8.00 8.38 16500
2000-12-28 8.36 9.63 8.25 9.63 46800
2000-12-29 9.61 11.75 9.31 11.38 104500
2001-01-02 11.44 11.44 10.44 10.75 47100
2001-01-03 10.50 11.25 10.50 11.25 80400
2001-01-04 10.81 11.31 10.75 11.31 81000
2001-01-05 11.28 11.28 10.25 10.50 18400
2001-01-08 10.75 10.75 9.88 9.88 52400
2001-01-09 10.13 10.13 10.00 10.00 25000
2001-01-10 9.97 10.31 9.94 10.31 21200
2001-01-11 10.56 11.13 10.50 11.13 18000
2001-01-12 11.00 11.13 11.00 11.06 5900
2001-01-16 11.11 11.13 10.75 10.75 31500
2001-01-17 11.13 11.13 10.94 10.94 34200
2001-01-18 11.09 11.19 11.00 11.13 27400
2001-01-19 11.00 11.13 10.63 10.88 30300
2001-01-22 11.00 11.00 10.38 10.88 48000
2001-01-23 10.38 11.06 10.38 11.06 23500
2001-01-24 11.06 11.13 10.38 11.06 35500
2001-01-25 10.50 11.06 10.50 10.75 22400
2001-01-26 10.44 11.13 10.44 10.88 72000
2001-01-29 10.81 11.00 10.81 10.94 13400
2001-01-30 10.88 11.13 10.69 10.69 28500
2001-01-31 10.75 11.31 10.56 11.00 223300
2001-02-01 11.00 13.88 11.00 13.88 558100
2001-02-02 13.94 16.25 13.50 16.00 242400
2001-02-05 15.44 15.63 14.63 15.63 110500
2001-02-06 14.78 15.38 13.75 14.56 46000
2001-02-07 14.28 14.75 14.00 14.25 60000
2001-02-08 14.00 14.19 14.00 14.19 25300
2001-02-09 13.61 14.25 13.58 14.25 36200
2001-02-12 14.13 14.94 14.13 14.25 104300
2001-02-13 14.44 15.31 14.38 15.31 45100
2001-02-14 15.25 15.25 14.63 15.13 66700
2001-02-15 15.00 15.25 14.75 15.19 79500
2001-02-16 15.19 15.19 14.81 14.81 19400
2001-02-20 14.78 14.94 14.44 14.50 48100
2001-02-21 14.50 14.50 13.63 13.63 15200
2001-02-22 13.50 13.52 13.13 13.34 35000
2001-02-23 13.19 13.19 12.88 12.88 63600
2001-02-26 13.00 14.50 13.00 14.50 32500
2001-02-27 14.50 14.50 13.75 14.25 6700
2001-02-28 14.44 14.44 13.13 13.69 140900
2001-03-01 13.75 13.75 12.88 13.50 32900
2001-03-02 13.50 14.00 13.50 13.81 100400
2001-03-05 13.88 14.50 13.81 14.48 51700
2001-03-06 14.50 14.56 14.31 14.50 157100
2001-03-07 14.47 15.31 14.31 14.81 368900
2001-03-08 15.19 15.25 14.69 15.13 45800
2001-03-09 15.09 15.38 14.75 15.06 35800
2001-03-12 15.06 15.94 15.06 15.94 223900
2001-03-13 16.00 16.81 15.63 16.81 301100
2001-03-14 16.75 16.75 15.44 16.06 389900
2001-03-15 15.88 16.38 15.88 16.38 44800
2001-03-16 16.25 16.38 15.19 15.50 127800
2001-03-19 16.19 16.19 14.75 15.06 63800
2001-03-20 15.19 16.13 15.19 15.69 34500
2001-03-21 16.13 16.13 15.50 15.88 7300
2001-03-22 15.98 16.00 14.50 14.75 49500
2001-03-23 14.77 15.00 14.25 14.25 186900
2001-03-26 14.63 14.63 13.88 13.88 153300
2001-03-27 13.81 14.00 13.00 13.81 158700
2001-03-28 13.81 13.81 13.44 13.81 188100
2001-03-29 13.94 15.19 13.38 15.19 44200
2001-03-30 14.94 16.06 14.88 16.00 19900
2001-04-02 16.00 16.31 15.50 15.50 35100
2001-04-03 15.69 15.75 14.75 14.75 39000
2001-04-04 14.75 15.19 14.75 15.19 43700
2001-04-05 15.19 15.69 15.13 15.69 94800
2001-04-06 14.25 16.25 14.19 16.25 63400
2001-04-09 16.11 18.49 16.11 17.91 493400
2001-04-10 18.24 18.59 18.12 18.26 792000
2001-04-11 18.68 18.68 17.94 18.21 706700
2001-04-12 18.00 18.55 17.70 18.40 316800
2001-04-16 18.56 18.95 18.48 18.85 474100
2001-04-17 19.00 19.41 18.76 19.25 785900
2001-04-18 19.85 20.15 19.51 20.05 1244700
2001-04-19 20.24 20.25 19.60 19.75 166200
2001-04-20 19.70 19.75 19.49 19.65 129200
2001-04-23 19.57 19.98 19.56 19.86 85000
2001-04-24 20.00 21.00 19.92 20.98 725200
2001-04-25 21.15 21.30 20.68 20.98 430900
2001-04-26 20.98 22.05 20.90 21.72 526200
2001-04-27 21.94 22.07 21.70 22.00 68300
2001-04-30 22.29 22.50 21.97 22.25 743200
2001-05-01 22.44 22.73 22.24 22.71 1120100
2001-05-02 23.06 23.06 21.17 21.35 87600
2001-05-03 20.19 20.60 18.41 19.77 267100
2001-05-04 19.62 20.05 19.36 19.71 30800
2001-05-07 19.55 21.42 19.11 21.35 248000
2001-05-08 21.50 21.60 20.90 20.96 241700
2001-05-09 21.00 21.10 20.66 20.80 133600
2001-05-10 20.70 21.30 19.75 20.42 190100
2001-05-11 20.27 20.30 18.56 19.70 538000
2001-05-14 19.70 20.49 19.45 20.04 94300
2001-05-15 20.04 21.21 20.00 20.98 129900
2001-05-16 21.20 21.25 20.90 21.07 168700
2001-05-17 21.11 22.10 20.95 22.02 131700
2001-05-18 22.09 22.20 21.78 21.97 49800
2001-05-21 21.94 21.95 20.81 21.55 124100
2001-05-22 21.00 21.35 20.15 20.55 265300
2001-05-23 20.84 21.00 19.60 19.95 123500
2001-05-24 20.07 20.10 19.61 19.80 177400
2001-05-25 19.70 20.00 19.10 19.71 255600
2001-05-29 19.50 19.90 19.35 19.47 233400
2001-05-30 19.40 19.60 19.40 19.55 99900
2001-05-31 19.58 19.90 19.51 19.80 78300
2001-06-01 19.75 22.08 19.70 21.50 229100
2001-06-04 21.52 21.87 21.27 21.51 325900
2001-06-05 21.64 21.64 21.25 21.25 136000
2001-06-06 21.51 22.00 21.50 21.85 514300
2001-06-07 21.94 21.94 21.10 21.19 63100
2001-06-08 21.10 21.20 20.95 21.20 35600
2001-06-11 21.20 21.20 19.40 20.09 321500
2001-06-12 19.50 19.75 19.00 19.35 83500
2001-06-13 19.56 19.56 19.01 19.05 164500
2001-06-14 19.04 19.04 18.16 18.33 117300
2001-06-15 18.22 18.28 16.95 17.44 295300
2001-06-18 17.26 17.30 16.21 16.21 317900
2001-06-19 17.10 17.65 16.30 17.35 64600
2001-06-20 17.06 18.45 17.06 18.30 257400
2001-06-21 18.01 18.90 17.00 17.60 319400
2001-06-22 17.53 17.53 16.30 16.32 22900
2001-06-25 16.32 16.94 15.99 16.00 380100
2001-06-26 15.84 16.04 14.75 16.01 353200
2001-06-27 15.82 16.05 15.55 16.05 114600
2001-06-28 15.99 16.09 15.15 15.70 101400
2001-06-29 15.75 16.10 15.44 16.04 143200
2001-07-02 15.86 15.91 15.25 15.50 111600
2001-07-03 17.01 17.73 16.69 17.50 415000
2001-07-05 17.84 18.25 17.64 17.95 344200
2001-07-06 18.42 18.95 18.17 18.77 1802600
2001-07-09 18.75 18.75 18.03 18.60 239200
2001-07-10 18.50 18.54 18.12 18.47 45300
2001-07-11 17.91 18.47 17.91 18.33 28600
2001-07-12 18.58 18.75 18.26 18.75 104900
2001-07-13 18.40 20.35 18.40 20.33 308800
2001-07-16 20.00 20.00 19.31 19.42 358500
2001-07-17 19.39 19.50 18.55 18.89 51900
2001-07-18 18.52 19.00 18.52 18.80 44400
2001-07-19 19.10 19.10 18.70 18.79 49400
2001-07-20 18.75 18.93 18.71 18.92 112400
2001-07-23 18.74 18.99 18.61 18.86 77200
2001-07-24 18.72 18.89 18.58 18.64 84000
2001-07-25 18.56 18.61 17.21 17.78 57900
2001-07-26 17.61 18.55 17.60 18.55 34800
2001-07-27 18.66 18.66 18.25 18.60 32100
2001-07-30 18.49 18.49 17.51 17.70 48900
2001-07-31 17.87 17.87 16.95 17.45 75600
2001-08-01 17.48 18.29 17.31 18.00 134000
2001-08-02 17.77 17.77 16.85 17.20 76300
2001-08-03 17.50 18.05 17.05 17.72 51100
2001-08-06 17.70 17.85 17.00 17.00 26600
2001-08-07 17.00 17.05 16.66 16.80 84800
2001-08-08 16.70 17.22 16.42 16.81 92200
2001-08-09 16.75 16.94 15.31 15.57 228000
2001-08-10 15.70 15.77 12.70 14.08 621300
2001-08-13 14.10 14.43 13.99 14.28 75800
2001-08-14 14.60 14.94 14.35 14.80 65700
2001-08-15 14.86 15.06 14.77 14.93 65300
2001-08-16 15.10 15.40 14.81 15.00 44800
2001-08-17 14.90 15.30 14.90 14.95 36700
2001-08-20 15.26 15.26 14.43 14.65 65400
2001-08-21 14.65 14.87 14.45 14.56 22200
2001-08-22 14.80 15.20 14.63 15.05 39700
2001-08-23 15.15 15.33 14.94 14.97 27000
2001-08-24 15.60 16.10 15.43 15.90 38600
2001-08-27 16.12 16.64 16.00 16.41 89300
2001-08-28 16.37 17.35 16.20 16.32 139300
2001-08-29 17.09 17.09 16.50 16.79 35100
2001-08-30 16.72 16.72 16.49 16.49 61300
2001-08-31 16.40 16.80 16.40 16.78 28900
2001-09-04 16.78 17.29 16.46 17.04 32300
2001-09-05 17.20 17.20 16.75 16.92 38900
2001-09-06 17.00 17.00 16.46 16.47 14700
2001-09-07 16.41 16.41 15.40 15.50 32800
2001-09-10 15.50 15.52 14.40 14.50 88900
2001-09-17 14.26 14.75 14.00 14.00 21900
2001-09-18 13.95 14.29 13.65 13.75 34700
2001-09-19 14.05 14.05 12.40 13.30 33900
2001-09-20 12.95 12.95 11.01 11.10 79200
2001-09-21 11.34 11.54 7.40 7.72 554100
2001-09-24 8.00 8.80 7.85 8.04 389100
2001-09-25 8.05 8.05 7.50 7.85 201500
2001-09-26 8.10 8.19 7.72 8.05 158300
2001-09-27 8.00 8.23 7.65 7.97 224000
2001-09-28 8.02 8.65 7.95 8.01 360500
2001-10-01 8.59 8.73 8.45 8.47 47700
2001-10-02 8.84 9.72 8.75 9.64 43200
2001-10-03 9.60 10.28 9.60 9.92 43800
2001-10-04 9.80 10.30 9.70 10.16 145600
2001-10-05 10.20 10.80 10.00 10.70 45400
2001-10-08 10.70 12.31 10.60 11.69 63100
2001-10-09 11.10 11.60 9.14 9.50 212900
2001-10-10 10.00 10.06 9.85 9.96 66300
2001-10-11 9.86 11.39 9.80 11.39 511200
2001-10-12 10.99 12.00 10.01 11.15 68900
2001-10-15 10.50 11.00 10.00 10.39 55000
2001-10-16 11.00 11.00 10.02 10.30 94900
2001-10-17 10.76 11.95 10.34 11.10 47200
2001-10-18 10.99 11.50 10.90 11.23 27900
2001-10-19 11.05 11.73 10.72 10.72 33900
2001-10-22 10.85 11.39 10.58 11.00 37700
2001-10-23 10.73 11.25 10.15 10.51 197000
2001-10-24 10.25 10.65 9.60 10.04 140800
2001-10-25 10.00 11.01 9.85 10.30 43700
2001-10-26 10.15 10.40 9.70 10.40 241700
2001-10-29 9.60 10.05 9.60 9.85 145400
2001-10-30 9.60 9.98 9.15 9.57 144200
2001-10-31 9.85 9.85 9.46 9.75 52400
2001-11-01 9.51 10.00 9.45 9.87 42600
2001-11-02 9.80 9.85 9.65 9.79 15500
2001-11-05 9.40 9.97 9.40 9.94 85900
2001-11-06 9.87 9.90 9.55 9.68 399700
2001-11-07 9.53 9.75 9.33 9.33 85000
2001-11-08 9.75 9.75 8.80 8.94 167000
2001-11-09 9.09 9.10 8.10 8.45 233000
2001-11-12 8.49 8.95 8.25 8.89 81700
2001-11-13 8.90 9.92 8.35 9.73 101000
2001-11-14 9.80 10.78 9.80 10.40 76800
2001-11-15 10.53 10.69 10.25 10.30 20500
2001-11-16 10.26 11.00 10.26 11.00 58100
2001-11-19 10.85 11.25 10.35 11.25 29200
2001-11-20 10.80 11.23 10.80 11.00 25200
2001-11-21 10.85 11.10 10.85 10.92 26900
2001-11-23 10.80 11.13 10.78 10.90 28200
2001-11-26 10.80 11.20 10.77 11.05 84100
2001-11-27 11.15 11.75 11.15 11.75 53200
2001-11-28 11.77 12.15 11.31 11.50 117200
2001-11-29 11.41 11.80 11.40 11.80 42300
2001-11-30 11.71 12.59 11.67 12.50 72500
2001-12-03 12.57 13.00 12.38 12.41 63100
2001-12-04 12.40 13.00 12.40 13.00 13300
2001-12-05 12.86 14.00 12.77 13.99 74400
2001-12-06 14.00 14.08 13.28 14.05 56100
2001-12-07 13.95 14.16 13.88 14.16 155500
2001-12-10 14.15 14.22 13.85 13.93 72300
2001-12-11 14.00 14.25 13.57 14.05 33800
2001-12-12 14.01 14.01 13.78 13.90 93400
2001-12-13 13.70 14.05 13.70 14.00 21900
2001-12-14 13.80 14.04 13.80 13.90 46300
2001-12-17 13.96 14.55 13.93 14.54 163600
2001-12-18 14.59 16.12 14.56 15.71 152000
2001-12-19 14.96 15.00 13.89 13.91 264000
2001-12-20 13.90 14.40 13.90 14.33 229900
2001-12-21 14.44 14.45 13.40 14.05 189900
2001-12-24 14.29 14.86 14.03 14.48 18700
2001-12-26 14.50 14.65 14.20 14.50 15600
2001-12-27 14.66 14.67 14.05 14.60 46300
2001-12-28 14.11 14.60 13.62 13.99 79700
2001-12-31 13.86 14.12 13.36 13.36 53300
2002-01-02 13.39 13.40 12.89 13.37 74500
2002-01-03 13.38 15.09 13.36 15.06 113000
2002-01-04 15.15 15.29 14.65 15.00 61500
2002-01-07 14.99 15.00 14.65 14.65 42500
2002-01-08 14.65 15.02 14.23 15.00 47500
2002-01-09 15.00 15.05 14.90 14.90 33700
2002-01-10 14.90 15.05 13.25 13.92 41100
2002-01-11 14.00 14.10 13.80 14.05 31400
2002-01-14 13.81 14.00 13.04 13.30 52100
2002-01-15 13.50 13.78 13.30 13.45 32200
2002-01-16 13.45 13.52 13.00 13.46 73900
2002-01-17 13.15 14.24 13.15 14.12 44200
2002-01-18 14.23 14.24 13.51 13.53 26100
2002-01-22 13.42 13.87 13.07 13.07 101500
2002-01-23 13.00 14.95 13.00 14.45 72400
2002-01-24 14.65 14.75 13.70 13.77 21700
2002-01-25 13.90 14.15 13.77 13.99 47300
2002-01-28 13.61 15.00 13.61 15.00 84700
2002-01-29 15.00 15.00 13.81 14.00 27400
2002-01-30 12.55 12.71 11.82 12.40 281700
2002-01-31 12.38 13.80 12.30 12.88 104600
2002-02-01 12.77 12.92 11.94 12.20 39500
2002-02-04 12.20 12.37 11.75 11.75 60300
2002-02-05 11.75 12.38 11.75 12.05 35700
2002-02-06 11.97 12.65 11.75 11.86 82600
2002-02-07 11.90 11.90 11.28 11.29 45600
2002-02-08 11.40 12.17 11.23 11.70 84800
2002-02-11 11.35 12.05 11.33 11.85 56700
2002-02-12 11.85 11.90 11.50 11.50 45800
2002-02-13 11.65 12.05 11.60 11.75 75200
2002-02-14 11.75 12.19 11.51 11.61 70600
2002-02-15 11.70 12.10 11.70 11.90 54300
2002-02-19 11.85 12.00 11.44 11.44 114800
2002-02-20 11.50 12.05 11.50 11.70 79500
2002-02-21 11.75 12.00 11.47 11.66 307900
2002-02-22 11.67 11.67 11.00 11.20 90000
2002-02-25 11.20 11.50 11.04 11.35 59900
2002-02-26 11.55 11.65 11.05 11.06 50000
2002-02-27 11.59 11.59 11.00 11.15 251400
2002-02-28 11.25 11.38 11.01 11.14 231200
2002-03-01 11.14 12.50 11.01 12.32 91100
2002-03-04 12.03 12.66 12.03 12.45 215300
2002-03-05 12.66 13.00 12.33 12.55 130800
2002-03-06 12.80 13.45 12.80 13.45 59200
2002-03-07 13.11 13.89 13.11 13.89 30200
2002-03-08 13.92 14.19 13.69 13.99 174300
2002-03-11 14.00 14.13 13.59 13.80 85200
2002-03-12 13.70 13.85 13.55 13.65 70400
2002-03-13 13.84 13.84 13.35 13.71 38400
2002-03-14 13.71 13.80 13.70 13.73 22100
2002-03-15 13.78 14.40 13.59 14.40 53000
2002-03-18 14.41 14.60 14.03 14.56 69400
2002-03-19 14.41 14.95 14.25 14.95 46300
2002-03-20 14.84 14.84 13.35 13.95 184800
2002-03-21 13.70 14.05 13.66 13.70 71700
2002-03-22 13.60 13.60 13.05 13.14 113000
2002-03-25 13.14 14.40 13.10 13.81 33700
2002-03-26 14.04 14.85 13.70 14.85 56600
2002-03-27 14.25 15.15 14.24 14.82 88400
2002-03-28 14.88 16.50 14.42 16.25 132600
2002-04-01 16.35 16.35 15.28 15.60 148200
2002-04-02 15.56 15.95 15.55 15.59 44100
2002-04-03 15.74 16.05 15.53 15.97 251500
2002-04-04 15.80 15.94 15.29 15.39 40500
2002-04-05 15.69 15.69 15.20 15.63 365900
2002-04-08 15.43 15.70 15.00 15.15 46000
2002-04-09 15.29 15.68 14.79 15.02 32900
2002-04-10 15.00 16.16 14.70 16.16 288400
2002-04-11 16.00 16.50 15.70 16.50 101900
2002-04-12 16.34 17.30 16.23 17.10 51800
2002-04-15 16.96 17.51 16.80 17.06 140100
2002-04-16 17.00 17.19 16.90 17.03 111800
2002-04-17 16.90 17.05 16.54 16.59 118600
2002-04-18 16.70 16.88 16.25 16.80 33100
2002-04-19 16.87 16.95 16.75 16.75 18100
2002-04-22 16.91 16.95 16.31 16.47 11500
2002-04-23 16.43 16.95 16.25 16.56 34700
2002-04-24 16.21 16.88 15.30 15.82 133300
2002-04-25 15.81 15.81 15.20 15.44 63600
2002-04-26 15.50 15.74 14.10 14.97 77100
2002-04-29 14.97 15.25 14.76 15.25 112500
2002-04-30 15.06 15.25 14.81 15.16 100800
2002-05-01 15.25 15.35 14.90 15.02 50800
2002-05-02 15.00 15.37 14.82 15.32 189100
2002-05-03 15.41 16.65 15.41 16.09 146700
2002-05-06 16.01 16.39 15.65 15.98 112100
2002-05-07 15.66 16.12 15.36 15.50 96700
2002-05-08 15.46 16.00 15.46 15.89 35700
2002-05-09 15.72 16.00 15.50 15.56 73200
2002-05-10 15.50 15.76 14.76 15.26 66500
2002-05-13 15.21 15.85 15.21 15.42 59500
2002-05-14 15.51 16.78 15.51 16.30 75100
2002-05-15 16.25 16.50 15.88 16.19 38900
2002-05-16 16.25 16.50 15.70 15.70 45600
2002-05-17 15.88 16.06 15.74 15.85 31000
2002-05-20 15.60 15.98 15.50 15.96 14000
2002-05-21 16.09 16.09 15.25 15.25 22900
2002-05-22 15.00 15.25 13.74 15.11 116300
2002-05-23 15.13 15.48 14.90 15.35 37800
2002-05-24 15.12 15.50 14.89 14.89 21900
2002-05-28 14.89 15.28 14.66 15.27 53300
2002-05-29 14.85 15.97 14.85 15.22 38800
2002-05-30 15.35 15.78 14.51 15.03 51800
2002-05-31 15.64 16.25 15.09 16.24 132500
2002-06-03 16.14 16.24 14.73 14.80 69100
2002-06-04 14.74 15.06 14.50 14.65 69600
2002-06-05 14.56 15.29 14.55 14.70 53300
2002-06-06 14.70 15.19 14.70 14.82 60900
2002-06-07 14.80 15.24 14.30 15.16 50700
2002-06-10 15.25 15.93 15.22 15.35 61200
2002-06-11 15.39 16.07 14.48 14.60 50500
2002-06-12 14.75 14.95 14.60 14.94 21800
2002-06-13 14.75 14.95 14.60 14.75 42000
2002-06-14 14.61 15.03 14.56 15.03 42800
2002-06-17 14.81 15.33 14.81 15.04 33100
2002-06-18 14.85 15.22 14.35 14.98 11800
2002-06-19 14.80 16.15 14.80 15.00 152300
2002-06-20 15.24 15.49 14.76 14.76 92200
2002-06-21 14.77 15.23 14.67 15.23 72900
2002-06-24 14.95 15.53 14.95 15.30 39200
2002-06-25 15.21 15.41 15.13 15.41 40000
2002-06-26 15.13 15.50 14.83 15.50 36000
2002-06-27 15.46 15.59 13.75 14.38 64500
2002-06-28 14.70 15.00 12.70 14.89 260300
2002-07-01 14.85 15.05 13.05 14.95 92900
2002-07-02 14.90 14.90 13.58 13.80 43800
2002-07-03 14.24 14.24 12.65 13.55 87500
2002-07-05 14.94 15.19 14.35 14.41 30000
2002-07-08 14.74 14.74 13.69 13.69 24100
2002-07-09 14.24 14.24 13.34 13.71 47800
2002-07-10 13.90 13.90 12.45 12.45 14000
2002-07-11 12.54 12.97 12.40 12.88 32500
2002-07-12 12.88 12.88 11.80 12.00 22300
2002-07-15 12.19 12.19 10.61 10.80 65100
2002-07-16 10.83 11.29 10.80 11.24 81500
2002-07-17 11.40 11.64 10.97 11.37 94000
2002-07-18 11.20 11.41 9.52 10.46 55400
2002-07-19 10.72 11.09 10.35 10.80 105200
2002-07-22 10.50 10.93 9.97 10.10 73800
2002-07-23 10.29 10.57 9.65 9.80 37300
2002-07-24 9.56 10.44 8.95 9.40 92300
2002-07-25 9.49 9.65 8.00 8.28 40800
2002-07-26 8.53 8.70 7.81 8.15 63500
2002-07-29 8.29 8.29 7.75 8.00 261900
2002-07-30 7.79 9.64 7.79 9.24 103100
2002-07-31 9.34 9.34 8.45 8.50 97600
2002-08-01 8.75 8.90 8.20 8.60 45300
2002-08-02 8.65 8.69 8.30 8.49 14000
2002-08-05 8.52 8.52 8.15 8.31 56600
2002-08-06 8.36 9.00 8.25 8.90 34100
2002-08-07 9.04 9.04 8.40 8.50 48200
2002-08-08 8.54 8.83 8.50 8.75 27500
2002-08-09 8.76 9.02 8.72 8.80 32500
2002-08-12 8.80 8.95 8.80 8.83 12000
2002-08-13 8.94 9.14 8.90 8.95 30300
2002-08-14 9.01 9.26 9.01 9.15 19800
2002-08-15 9.24 10.13 9.15 10.13 26200
2002-08-16 9.98 9.99 9.48 9.71 48900
2002-08-19 9.84 10.00 9.71 9.97 66700
2002-08-20 9.92 9.96 9.77 9.85 82800
2002-08-21 9.85 10.38 9.85 10.35 61700
2002-08-22 10.34 10.40 9.91 10.10 49700
2002-08-23 10.29 10.30 10.00 10.10 122600
2002-08-26 10.15 10.30 9.93 10.20 29100
2002-08-27 9.89 10.05 9.46 9.46 78600
2002-08-28 9.46 9.73 9.16 9.25 25500
2002-08-29 9.25 9.56 8.98 8.98 99300
2002-08-30 9.05 9.09 9.00 9.09 9100
2002-09-03 8.95 8.96 8.51 8.51 63600
2002-09-04 8.51 8.52 8.10 8.25 91100
2002-09-05 8.14 8.15 7.76 7.90 52900
2002-09-06 8.00 8.42 8.00 8.00 40600
2002-09-09 8.24 8.45 8.12 8.38 57300
2002-09-10 8.24 8.48 8.15 8.25 135400
2002-09-11 8.26 8.35 8.15 8.15 38700
2002-09-12 8.15 8.18 7.50 8.18 42700
2002-09-13 8.01 8.02 7.76 7.80 75900
2002-09-16 7.85 8.02 7.72 7.83 73000
2002-09-17 8.00 8.00 7.14 7.43 105400
2002-09-18 7.50 7.63 7.45 7.59 120800
2002-09-19 7.59 7.59 7.31 7.40 57000
2002-09-20 7.64 7.67 6.91 7.12 141600
2002-09-23 7.19 7.22 7.02 7.15 32900
2002-09-24 7.19 7.49 7.03 7.19 47200
2002-09-25 7.20 7.30 7.09 7.15 93100
2002-09-26 7.14 7.23 7.14 7.18 26200
2002-09-27 7.17 7.38 7.05 7.12 34400
2002-09-30 7.17 7.24 6.71 6.96 34600
2002-10-01 6.95 7.43 6.95 7.30 88100
2002-10-02 7.30 8.18 7.28 8.17 36300
2002-10-03 8.14 8.40 7.78 7.78 25300
2002-10-04 7.77 7.78 7.27 7.33 16400
2002-10-07 7.37 7.48 7.07 7.13 19900
2002-10-08 7.13 7.23 6.89 7.03 57900
2002-10-09 6.92 7.02 5.82 6.10 47600
2002-10-10 6.11 6.75 6.10 6.53 31700
2002-10-11 6.30 7.27 6.30 7.19 28500
2002-10-14 7.09 7.15 7.00 7.08 12900
2002-10-15 7.06 7.43 7.01 7.17 16000
2002-10-16 7.26 7.44 6.70 6.87 24400
2002-10-17 6.83 7.15 6.71 7.10 22700
2002-10-18 7.19 7.40 6.98 7.15 46400
2002-10-21 7.01 7.17 6.88 6.88 362100
2002-10-22 6.88 7.06 6.80 6.80 25700
2002-10-23 6.98 6.98 6.05 6.40 60500
2002-10-24 6.49 6.49 5.85 6.04 54400
2002-10-25 6.15 6.20 5.88 5.96 58300
2002-10-28 5.90 6.12 5.70 6.02 873300
2002-10-29 6.20 6.22 5.81 5.99 64500
2002-10-30 5.90 6.12 5.85 6.00 28200
2002-10-31 5.92 6.69 5.92 6.35 68900
2002-11-01 6.40 6.55 6.20 6.55 75500
2002-11-04 6.60 6.84 6.30 6.53 32900
2002-11-05 6.72 6.90 6.67 6.90 117800
2002-11-06 6.93 7.29 6.90 6.98 79100
2002-11-07 6.95 7.31 6.76 6.96 54000
2002-11-08 6.80 7.03 6.45 6.81 61500
2002-11-11 6.82 7.08 6.30 6.93 85800
2002-11-12 7.00 7.31 6.55 7.20 54800
2002-11-13 7.17 7.27 6.70 6.87 72000
2002-11-14 6.90 7.25 6.89 7.20 115800
2002-11-15 7.25 7.55 7.07 7.32 55800
2002-11-18 7.32 7.50 7.30 7.46 20500
2002-11-19 7.46 7.70 7.45 7.45 41300
2002-11-20 7.50 7.77 7.39 7.77 26100
2002-11-21 7.67 7.79 7.31 7.49 27300
2002-11-22 7.71 8.02 7.50 7.60 93600
2002-11-25 7.42 8.00 7.42 7.97 33800
2002-11-26 7.95 7.96 7.17 7.70 29700
2002-11-27 7.70 8.24 7.70 8.00 44200
2002-11-29 7.99 8.00 7.64 7.66 32900
2002-12-02 7.65 8.14 7.36 7.92 27900
2002-12-03 7.90 8.00 7.76 7.80 32600
2002-12-04 7.96 8.00 7.40 7.53 35900
2002-12-05 7.48 8.00 7.15 8.00 46800
2002-12-06 7.76 8.00 7.73 8.00 58000
2002-12-09 7.99 8.00 7.95 7.95 64500
2002-12-10 7.96 8.00 7.90 8.00 149600
2002-12-11 8.00 8.01 7.95 8.00 25000
2002-12-12 7.99 8.00 7.95 7.98 29100
2002-12-13 7.96 8.00 7.89 7.95 23500
2002-12-16 8.00 8.06 7.95 8.00 69600
2002-12-17 8.10 8.24 7.93 7.95 25800
2002-12-18 8.05 8.12 7.35 7.80 127100
2002-12-19 7.85 8.24 7.85 8.19 131500
2002-12-20 7.99 8.22 7.90 8.08 47400
2002-12-23 8.19 8.63 8.19 8.40 38500
2002-12-24 8.46 8.51 8.08 8.11 11000
2002-12-26 8.07 8.17 7.70 8.00 66000
2002-12-27 7.94 8.05 7.50 7.77 20400
2002-12-30 7.64 7.64 7.00 7.51 58600
2002-12-31 7.51 7.66 7.31 7.41 42100
2003-01-02 7.64 7.64 7.26 7.40 21500
2003-01-03 7.48 7.48 7.21 7.33 56900
2003-01-06 7.34 7.65 7.25 7.47 35800
2003-01-07 7.50 7.55 7.30 7.36 66400
2003-01-08 7.60 7.60 7.16 7.16 32500
2003-01-09 7.14 7.16 6.49 6.91 150000
2003-01-10 6.88 7.10 6.88 7.05 28200
2003-01-13 7.06 7.13 6.75 7.02 65400
2003-01-14 6.97 7.10 6.79 7.00 28700
2003-01-15 7.09 7.09 6.45 6.90 35200
2003-01-16 6.70 7.00 6.57 6.80 20300
2003-01-17 6.66 6.93 6.50 6.56 19400
2003-01-21 6.51 6.61 6.20 6.29 35300
2003-01-22 6.41 7.10 6.41 6.46 50500
2003-01-23 6.56 6.84 6.35 6.80 108200
2003-01-24 6.78 6.84 6.51 6.51 48000
2003-01-27 6.50 6.74 6.24 6.34 121000
2003-01-28 6.52 6.64 6.01 6.29 76000
2003-01-29 6.50 6.50 6.15 6.30 53600
2003-01-30 6.32 6.36 6.20 6.30 40800
2003-01-31 6.30 6.80 6.21 6.44 527900
2003-02-03 6.62 6.80 6.07 6.44 26100
2003-02-04 6.21 6.39 5.90 6.00 81200
2003-02-05 6.13 6.22 5.90 5.92 79600
2003-02-06 6.09 6.09 5.70 5.80 62500
2003-02-07 5.71 5.98 5.61 5.70 74200
2003-02-10 5.70 6.00 5.69 6.00 84200
2003-02-11 6.00 6.25 5.80 5.81 28700
2003-02-12 5.95 6.30 5.85 5.87 91200
2003-02-13 5.92 5.99 5.70 5.81 172300
2003-02-14 5.87 5.92 5.75 5.75 27200
2003-02-18 5.90 6.05 5.83 6.05 25500
2003-02-19 6.05 6.22 5.90 5.98 19100
2003-02-20 5.94 6.01 5.91 5.91 3700
2003-02-21 6.00 6.15 6.00 6.15 29000
2003-02-24 6.01 6.14 5.96 5.99 75700
2003-02-25 6.00 6.05 5.95 6.02 19400
2003-02-26 6.06 6.17 5.96 5.97 27500
2003-02-27 6.05 6.30 6.01 6.30 29500
2003-02-28 6.18 6.51 6.11 6.50 46800
2003-03-03 6.49 6.70 6.39 6.56 32400
2003-03-04 6.55 6.55 6.25 6.44 16600
2003-03-05 6.70 6.70 6.40 6.44 16800
2003-03-06 6.27 6.45 6.20 6.45 13000
2003-03-07 6.05 6.63 6.05 6.63 80500
2003-03-10 6.69 6.69 6.28 6.39 30500
2003-03-11 6.27 6.67 6.19 6.40 66100
2003-03-12 6.23 6.23 5.90 5.90 26500
2003-03-13 6.01 6.10 5.90 6.04 30900
2003-03-14 5.95 6.22 5.95 6.15 14700
2003-03-17 5.90 6.25 5.90 6.21 36800
2003-03-18 6.34 6.47 6.06 6.37 13800
2003-03-19 6.44 6.60 6.38 6.60 21200
2003-03-20 6.50 6.50 6.17 6.37 60700
2003-03-21 6.65 6.75 6.24 6.45 42500
2003-03-24 6.29 6.52 6.00 6.08 12000
2003-03-25 6.06 6.30 6.00 6.28 18100
2003-03-26 6.27 6.27 6.04 6.05 19200
2003-03-27 6.03 6.38 5.98 6.38 20100
2003-03-28 6.45 6.80 6.36 6.77 23600
2003-03-31 6.51 6.72 6.31 6.31 41300
2003-04-01 6.16 6.38 6.16 6.31 26300
2003-04-02 6.34 6.40 6.25 6.26 23300
2003-04-03 6.38 6.38 6.16 6.21 15300
2003-04-04 6.28 6.30 6.02 6.05 27300
2003-04-07 6.20 6.46 6.01 6.19 38500
2003-04-08 6.15 6.35 5.91 6.31 28700
2003-04-09 6.20 6.31 6.02 6.19 24100
2003-04-10 6.17 6.19 6.03 6.08 10200
2003-04-11 6.08 6.28 5.95 5.98 15700
2003-04-14 5.98 6.20 5.82 6.18 25000
2003-04-15 6.25 6.51 6.00 6.47 45900
2003-04-16 6.54 6.62 6.39 6.50 45000
2003-04-17 6.68 6.68 6.21 6.49 17100
2003-04-21 6.60 6.60 6.23 6.39 10200
2003-04-22 6.22 6.59 6.22 6.27 22800
2003-04-23 6.42 6.78 6.40 6.56 47100
2003-04-24 6.47 6.74 6.47 6.60 14100
2003-04-25 6.50 6.78 6.50 6.52 13300
2003-04-28 6.66 6.90 6.37 6.44 21000
2003-04-29 6.67 6.90 6.40 6.63 12200
2003-04-30 6.63 6.93 6.51 6.64 68100
2003-05-01 6.73 6.77 6.38 6.53 38700
2003-05-02 6.53 6.53 6.15 6.46 46500
2003-05-05 6.54 6.80 6.31 6.73 33100
2003-05-06 6.73 7.01 6.55 6.87 74500
2003-05-07 6.99 6.99 6.81 6.84 17100
2003-05-08 6.84 7.00 6.80 6.87 21000
2003-05-09 7.00 7.10 6.60 7.00 67300
2003-05-12 7.06 7.29 6.90 7.06 24600
2003-05-13 7.16 7.30 7.10 7.10 24600
2003-05-14 7.34 7.61 7.03 7.14 66500
2003-05-15 6.77 7.36 6.77 6.91 81700
2003-05-16 6.70 7.29 6.70 6.85 43800
2003-05-19 6.78 7.10 6.48 6.56 19700
2003-05-20 6.71 6.71 6.17 6.34 26900
2003-05-21 6.22 6.41 6.12 6.38 13100
2003-05-22 6.30 6.84 6.25 6.65 46300
2003-05-23 6.82 6.99 6.62 6.62 19300
2003-05-27 6.60 6.82 6.50 6.60 58800
2003-05-28 6.50 6.77 6.40 6.60 119200
2003-05-29 6.78 6.80 6.45 6.69 11600
2003-05-30 6.60 7.19 6.60 7.00 45700
2003-06-02 7.05 7.05 6.88 6.99 27600
2003-06-03 7.00 7.20 6.81 7.05 12600
2003-06-04 7.06 7.36 7.05 7.30 86400
2003-06-05 7.27 7.40 7.20 7.29 22400
2003-06-06 7.18 7.26 7.05 7.05 25900
2003-06-09 7.25 7.25 6.44 6.44 53900
2003-06-10 6.39 6.55 6.16 6.25 73100
2003-06-11 6.41 6.91 6.27 6.74 43500
2003-06-12 6.91 7.20 6.47 7.20 82600
2003-06-13 7.15 7.45 7.10 7.19 50900
2003-06-16 7.55 7.59 6.98 7.25 69100
2003-06-17 7.24 7.33 6.95 7.25 52900
2003-06-18 7.20 7.35 6.95 6.96 33600
2003-06-19 7.25 7.41 6.94 7.00 26600
2003-06-20 7.35 7.52 7.06 7.29 72100
2003-06-23 7.00 7.49 7.00 7.07 34900
2003-06-24 7.17 7.36 6.98 7.33 58800
2003-06-25 7.38 7.61 7.06 7.47 51200
2003-06-26 7.55 7.55 7.00 7.06 59200
2003-06-27 7.05 7.30 7.04 7.19 41300
2003-06-30 7.29 7.30 6.97 7.00 200300
2003-07-01 6.90 7.25 6.89 7.15 134100
2003-07-02 7.25 7.59 7.22 7.52 203600
2003-07-03 7.62 7.69 7.41 7.54 9600
2003-07-07 7.70 8.89 7.70 8.32 116100
2003-07-08 8.26 8.84 8.26 8.60 136300
2003-07-09 8.30 8.35 7.81 8.09 62300
2003-07-10 8.36 8.57 7.74 8.18 83300
2003-07-11 8.38 8.59 8.13 8.52 97600
2003-07-14 8.62 8.85 8.31 8.37 57700
2003-07-15 8.45 8.50 8.29 8.40 25000
2003-07-16 8.35 8.55 8.31 8.55 22700
2003-07-17 8.54 8.58 7.94 8.49 60200
2003-07-18 8.29 8.66 8.29 8.55 63900
2003-07-21 8.55 8.79 8.02 8.10 93800
2003-07-22 8.11 8.26 7.59 8.25 72000
2003-07-23 8.24 8.76 7.34 7.92 118700
2003-07-24 8.00 8.12 7.51 8.10 80800
2003-07-25 7.92 8.67 7.92 8.42 61600
2003-07-28 8.41 9.04 8.29 9.03 64000
2003-07-29 8.88 8.91 8.60 8.90 53800
2003-07-30 8.85 9.27 8.50 9.00 60600
2003-07-31 9.10 9.39 8.80 8.98 133600
2003-08-01 9.10 9.25 8.55 9.01 146000
2003-08-04 8.87 9.07 8.47 9.00 62300
2003-08-05 8.93 9.44 8.55 8.90 94400
2003-08-06 9.50 9.74 9.25 9.42 247100
2003-08-07 9.20 9.75 8.90 9.12 75300
2003-08-08 9.01 9.30 9.01 9.30 54600
2003-08-11 9.20 9.27 8.50 9.15 92400
2003-08-12 9.12 9.18 8.95 9.10 58100
2003-08-13 8.92 9.09 8.60 8.84 40800
2003-08-14 8.89 9.09 8.89 9.08 45200
2003-08-15 9.08 9.26 9.00 9.19 22500
2003-08-18 9.16 9.31 9.12 9.27 124700
2003-08-19 9.30 9.32 9.13 9.24 127400
2003-08-20 9.08 9.30 9.00 9.25 145600
2003-08-21 9.12 9.36 9.05 9.25 57800
2003-08-22 9.15 9.29 9.03 9.12 25100
2003-08-25 9.19 9.19 8.80 8.88 149100
2003-08-26 9.03 9.27 8.76 9.22 33600
2003-08-27 9.25 9.25 8.77 9.19 107800
2003-08-28 8.90 9.29 8.90 9.29 63400
2003-08-29 9.19 9.39 9.11 9.25 46400
2003-09-02 9.20 9.34 9.10 9.25 98600
2003-09-03 9.25 9.31 9.06 9.06 152200
2003-09-04 9.20 9.34 9.06 9.22 154300
2003-09-05 9.20 9.61 9.20 9.42 165200
2003-09-08 9.40 9.52 9.23 9.42 99500
2003-09-09 9.48 10.59 9.46 10.59 320200
2003-09-10 9.70 10.45 9.41 10.12 308300
2003-09-11 10.00 10.50 10.00 10.32 216500
2003-09-12 10.25 11.37 10.25 11.08 201100
2003-09-15 10.95 11.31 10.41 11.20 120900
2003-09-16 11.35 11.35 10.96 11.25 92100
2003-09-17 11.03 11.25 10.55 11.20 107900
2003-09-18 11.13 12.65 10.80 12.45 300800
2003-09-19 12.35 12.71 11.65 11.99 129600
2003-09-22 11.90 11.90 11.20 11.48 91200
2003-09-23 11.51 11.99 11.40 11.96 57000
2003-09-24 11.94 12.51 11.84 11.85 107500
2003-09-25 12.06 12.09 11.30 11.38 64500
2003-09-26 11.39 11.51 10.87 10.88 61900
2003-09-29 10.80 11.34 10.56 11.10 92400
2003-09-30 10.89 11.34 10.51 10.72 69900
2003-10-01 10.95 11.60 10.41 11.53 65400
2003-10-02 11.34 11.94 10.53 11.65 78000
2003-10-03 11.64 12.39 11.64 12.34 128000
2003-10-06 12.32 13.01 12.13 13.00 109600
2003-10-07 12.90 12.98 12.50 12.83 47200
2003-10-08 12.76 13.50 12.76 13.35 97400
2003-10-09 13.22 13.43 13.02 13.28 64800
2003-10-10 13.44 13.70 13.13 13.39 70200
2003-10-13 13.18 13.70 13.18 13.60 149000
2003-10-14 13.61 13.86 13.31 13.55 113900
2003-10-15 13.69 13.82 13.10 13.13 114600
2003-10-16 13.29 13.65 12.69 12.90 126600
2003-10-17 12.90 13.05 12.19 12.21 54700
2003-10-20 12.43 12.43 11.55 11.96 72600
2003-10-21 12.02 13.38 12.02 12.58 125800
2003-10-22 12.25 13.40 11.67 11.67 108900
2003-10-23 12.70 14.09 12.20 13.61 487800
2003-10-24 13.90 13.90 13.30 13.32 163500
2003-10-27 13.40 13.75 13.40 13.73 141000
2003-10-28 13.73 14.42 13.53 14.37 231900
2003-10-29 14.44 16.19 14.30 15.88 273200
2003-10-30 15.78 17.03 15.59 17.03 207500
2003-10-31 16.56 16.90 16.45 16.46 191500
2003-11-03 16.50 16.83 16.20 16.50 260800
2003-11-04 16.20 16.55 15.91 16.41 193000
2003-11-05 16.40 16.40 15.90 15.97 175000
2003-11-06 16.00 16.40 15.92 16.40 143600
2003-11-07 16.40 16.80 16.16 16.25 147300
2003-11-10 16.40 16.50 15.95 16.10 118300
2003-11-11 16.18 16.25 15.41 16.21 74100
2003-11-12 15.89 16.50 15.89 16.46 252300
2003-11-13 16.46 16.90 16.09 16.35 49300
2003-11-14 16.35 16.50 16.17 16.19 29700
2003-11-17 16.04 16.59 15.20 16.17 103300
2003-11-18 16.04 16.38 16.00 16.05 49700
2003-11-19 16.00 16.25 15.83 15.90 128700
2003-11-20 16.00 16.00 15.20 15.41 173200
2003-11-21 15.47 16.00 15.40 16.00 101600
2003-11-24 16.00 16.00 15.56 15.92 64700
2003-11-25 15.99 16.50 15.71 15.96 120100
2003-11-26 16.08 16.43 15.78 16.40 88900
2003-11-28 16.42 16.87 16.38 16.60 24600
2003-12-01 16.94 17.09 16.58 16.85 229000
2003-12-02 17.01 18.78 16.97 18.71 356500
2003-12-03 18.86 19.25 17.93 18.47 167900
2003-12-04 18.70 19.00 18.26 19.00 210200
2003-12-05 19.00 19.00 18.38 18.77 75000
2003-12-08 19.05 19.20 18.57 19.18 142200
2003-12-09 19.20 19.45 18.57 18.57 65600
2003-12-10 18.47 18.52 16.44 17.01 284900
2003-12-11 17.30 17.92 16.57 17.64 105000
2003-12-12 17.15 19.00 17.15 18.83 160000
2003-12-15 19.49 19.50 17.12 17.13 237500
2003-12-16 17.00 18.25 17.00 18.21 169700
2003-12-17 18.29 19.27 18.09 19.14 193900
2003-12-18 19.10 19.14 17.95 18.29 198600
2003-12-19 18.78 19.07 18.10 18.64 243000
2003-12-22 18.67 22.25 18.30 21.01 628700
2003-12-23 21.50 21.60 19.77 20.00 384700
2003-12-24 20.00 20.25 19.92 20.18 59900
2003-12-26 20.32 21.00 20.24 20.94 28300
2003-12-29 21.09 21.43 20.33 20.61 269100
2003-12-30 20.72 20.72 19.29 20.00 229400
2003-12-31 20.01 20.37 18.72 19.01 346700
2004-01-02 19.15 21.42 19.15 21.10 189300
2004-01-05 21.15 22.77 20.98 22.50 379700
2004-01-06 22.35 22.35 20.85 21.21 245300
2004-01-07 21.00 21.90 21.00 21.72 292800
2004-01-08 21.69 23.87 21.26 23.85 283300
2004-01-09 23.77 23.77 22.23 22.70 193200
2004-01-12 22.52 22.65 21.39 21.99 165300
2004-01-13 21.99 22.84 21.20 22.38 218500
2004-01-14 22.81 23.45 22.52 23.26 179800
2004-01-15 24.14 25.88 23.76 25.66 861000
2004-01-16 25.09 25.40 24.30 24.55 238600
2004-01-20 24.79 26.17 24.26 26.05 369700
2004-01-21 25.90 26.00 25.12 25.41 133500
2004-01-22 24.87 25.53 23.35 25.06 257600
2004-01-23 25.34 25.53 24.55 25.19 115000
2004-01-26 25.03 25.79 24.89 25.65 149100
2004-01-27 25.74 26.05 25.20 25.65 308200
2004-01-28 25.78 26.47 25.24 25.80 390700
2004-01-29 25.97 26.02 24.00 25.01 637500
2004-01-30 24.99 25.51 24.82 25.19 200200
2004-02-02 25.51 25.51 22.50 23.16 303500
2004-02-03 23.45 24.00 23.00 24.00 145300
2004-02-04 23.95 25.69 23.60 24.35 256600
2004-02-05 24.38 24.94 23.85 24.53 200200
2004-02-06 24.47 25.00 24.03 24.76 152500
2004-02-09 24.64 26.34 24.62 25.38 313300
2004-02-10 25.45 26.18 25.15 25.71 436400
2004-02-11 26.20 26.20 25.78 25.81 305000
2004-02-12 26.15 26.70 25.89 26.20 324200
2004-02-13 26.25 26.58 25.80 26.07 73000
2004-02-17 26.24 27.60 26.23 27.50 141500
2004-02-18 27.60 27.80 26.96 27.38 235100
2004-02-19 27.57 27.80 26.75 26.75 100000
2004-02-20 26.71 27.23 26.09 26.29 146700
2004-02-23 26.99 27.00 26.06 26.06 90600
2004-02-24 26.03 26.96 25.44 26.90 166200
2004-02-25 25.99 27.60 25.99 27.55 139100
2004-02-26 25.55 26.39 22.55 26.20 1034200
2004-02-27 25.88 27.32 25.71 27.20 259300
2004-03-01 27.00 27.76 27.00 27.55 283700
2004-03-02 27.64 28.37 27.22 28.25 424700
2004-03-03 28.15 28.94 27.73 27.98 288900
2004-03-04 27.63 28.30 27.63 28.19 187500
2004-03-05 28.49 28.49 27.58 27.61 166800
2004-03-08 28.30 28.80 27.80 27.92 168200
2004-03-09 28.46 28.46 26.48 26.48 196900
2004-03-10 26.49 26.61 25.00 25.12 189600
2004-03-11 25.12 26.50 25.10 25.98 324200
2004-03-12 25.90 27.60 25.90 27.26 168300
2004-03-15 26.44 27.60 26.44 26.79 172200
2004-03-16 27.25 27.25 26.30 26.60 119700
2004-03-17 26.45 26.45 24.93 26.00 301600
2004-03-18 25.71 27.29 25.71 27.07 167200
2004-03-19 27.53 29.31 27.49 28.58 332300
2004-03-22 27.97 28.06 26.89 26.89 138600
2004-03-23 27.12 27.50 26.93 27.12 123000
2004-03-24 27.25 27.47 25.98 26.10 200200
2004-03-25 26.22 28.65 26.16 28.12 238100
2004-03-26 28.59 29.26 27.96 28.87 200100
2004-03-29 28.83 29.00 28.31 28.91 298900
2004-03-30 28.91 29.70 28.85 29.21 132000
2004-03-31 29.30 29.65 27.98 28.23 297900
2004-04-01 28.04 28.79 27.75 28.20 178300
2004-04-02 28.50 29.40 28.18 29.28 178600
2004-04-05 29.29 29.29 27.00 27.50 325500
2004-04-06 27.44 28.19 27.26 27.66 269700
2004-04-07 26.84 27.22 25.09 25.54 686000
2004-04-08 24.65 24.70 23.75 24.49 4157000
2004-04-12 24.64 24.85 24.20 24.60 956400
2004-04-13 24.75 24.75 23.95 24.10 542200
2004-04-14 24.05 24.20 23.75 24.05 653100
2004-04-15 24.20 24.20 23.84 23.85 407000
2004-04-16 23.85 24.49 23.58 24.17 338000
2004-04-19 24.10 24.55 24.10 24.50 246700
2004-04-20 24.44 24.50 24.02 24.16 470600
2004-04-21 23.98 24.11 22.32 22.43 961500
2004-04-22 22.56 23.20 22.45 22.70 491700
2004-04-23 22.85 22.90 21.50 22.15 444800
2004-04-26 22.25 22.80 21.73 21.85 384200
2004-04-27 22.25 22.95 21.85 21.86 458100
2004-04-28 22.00 22.05 19.93 20.80 1063400
2004-04-29 21.00 21.50 20.05 20.58 560100
2004-04-30 20.58 21.00 19.41 19.80 776900
2004-05-03 19.79 21.36 19.40 20.81 1033400
2004-05-04 21.19 21.99 20.65 21.56 279000
2004-05-05 21.56 21.96 21.29 21.96 222600
2004-05-06 21.81 21.82 20.85 21.23 386800
2004-05-07 20.92 21.66 19.75 19.79 305600
2004-05-10 19.60 19.96 19.16 19.37 331900
2004-05-11 19.30 20.45 19.10 19.96 260700
2004-05-12 19.66 20.40 18.64 19.56 410000
2004-05-13 19.54 20.43 19.54 20.00 236300
2004-05-14 19.90 20.00 19.45 19.58 286400
2004-05-17 19.32 19.50 18.96 19.20 316200
2004-05-18 19.16 19.76 18.80 19.60 534200
2004-05-19 19.85 20.47 19.57 19.66 438400
2004-05-20 19.66 20.17 19.24 19.60 353000
2004-05-21 19.69 20.49 19.60 19.83 145000
2004-05-24 20.18 20.68 19.98 20.60 296800
2004-05-25 20.37 21.68 20.21 21.55 297500
2004-05-26 21.88 21.88 21.17 21.57 205800
2004-05-27 21.50 22.85 21.50 22.82 392600
2004-05-28 22.67 23.31 22.17 23.17 494400
2004-06-01 23.13 23.70 23.03 23.70 270300
2004-06-02 23.56 23.95 22.59 22.83 254000
2004-06-03 22.74 23.10 22.40 22.64 97500
2004-06-04 22.65 23.13 22.42 22.96 163700
2004-06-07 23.09 24.12 22.99 23.87 224000
2004-06-08 23.66 24.19 23.50 24.02 94900
2004-06-09 23.79 24.18 23.00 23.05 109900
2004-06-10 23.00 23.39 22.84 22.84 144900
2004-06-14 22.84 22.85 22.40 22.44 159700
2004-06-15 22.38 23.67 22.38 23.16 165000
2004-06-16 23.62 23.85 22.86 23.41 72400
2004-06-17 23.60 23.79 23.08 23.33 156700
2004-06-18 23.40 23.98 23.32 23.77 448000
2004-06-21 23.98 24.25 23.53 23.57 139800
2004-06-22 23.51 24.10 23.45 23.83 125900
2004-06-23 23.58 24.58 23.58 24.26 160800
2004-06-24 24.50 24.75 23.47 23.69 241000
2004-06-25 23.90 25.00 23.78 24.49 886200
2004-06-28 24.40 25.16 24.02 24.39 224100
2004-06-29 24.24 24.94 24.04 24.61 239700
2004-06-30 24.57 25.00 24.27 24.79 198300
2004-07-01 25.09 25.09 24.53 24.85 263400
2004-07-02 24.47 24.92 24.04 24.29 180100
2004-07-06 24.44 25.15 23.80 24.78 177400
2004-07-07 25.00 25.81 24.57 25.00 262500
2004-07-08 24.48 25.32 23.80 24.98 199400
2004-07-09 24.71 25.38 23.88 24.37 125500
2004-07-12 24.41 24.65 23.45 24.12 254500
2004-07-13 23.77 24.12 23.71 23.81 130500
2004-07-14 23.56 24.24 23.46 23.84 146300
2004-07-15 23.75 24.10 23.64 23.90 157400
2004-07-16 24.25 24.39 24.06 24.31 221300
2004-07-19 24.48 24.48 23.71 24.10 156200
2004-07-20 24.50 24.90 23.79 24.85 272400
2004-07-21 24.54 24.79 23.85 23.91 207300
2004-07-22 23.81 24.00 22.32 23.35 148200
2004-07-23 23.28 23.33 22.51 22.66 61500
2004-07-26 22.33 23.02 21.81 22.61 120900
2004-07-27 22.76 23.36 22.16 23.15 140100
2004-07-28 22.79 24.00 22.73 23.81 153100
2004-07-29 26.40 26.40 24.48 24.92 432600
2004-07-30 22.26 23.85 21.70 23.55 3607900
2004-08-02 23.87 24.00 23.55 23.90 1083400
2004-08-03 23.70 24.26 23.49 24.03 607400
2004-08-04 24.25 24.26 23.75 23.75 967100
2004-08-05 23.89 24.38 23.75 24.25 641800
2004-08-06 24.28 24.28 23.10 23.28 298100
2004-08-09 23.46 24.00 23.30 23.55 337500
2004-08-10 23.33 24.58 23.33 23.92 570700
2004-08-11 23.62 23.91 23.22 23.71 194000
2004-08-12 23.94 24.17 23.46 23.92 195700
2004-08-13 24.05 24.30 23.80 24.11 183800
2004-08-16 23.73 24.61 23.63 24.61 289500
2004-08-17 24.69 24.85 24.40 24.85 247800
2004-08-18 24.80 25.60 24.71 25.46 490500
2004-08-19 25.06 25.60 24.92 25.00 416600
2004-08-20 24.80 25.30 24.79 25.26 273300
2004-08-23 25.30 25.30 23.85 24.40 287900
2004-08-24 24.80 24.83 23.96 24.36 133800
2004-08-25 24.04 25.02 23.65 24.87 388100
2004-08-26 24.80 25.07 24.52 25.00 133400
2004-08-27 24.61 25.35 24.37 25.06 229200
2004-08-30 24.80 25.33 24.38 24.40 112500
2004-08-31 24.26 24.86 24.26 24.78 267800
2004-09-01 24.47 25.25 24.36 24.58 328100
2004-09-02 24.21 25.30 24.15 25.16 228300
2004-09-03 24.75 25.08 24.34 24.57 162300
2004-09-07 24.31 24.70 24.28 24.58 477400
2004-09-08 24.29 24.95 24.29 24.51 1116700
2004-09-09 24.91 25.75 24.77 25.60 855400
2004-09-10 25.77 25.80 24.32 24.95 241800
2004-09-13 25.19 25.26 24.78 25.00 122800
2004-09-14 24.74 25.30 24.35 24.92 303800
2004-09-15 25.24 25.24 24.42 24.90 318600
2004-09-16 24.91 25.49 24.91 25.14 371600
2004-09-17 25.09 25.72 25.07 25.72 411200
2004-09-20 25.69 26.17 25.08 25.86 300500
2004-09-21 26.18 26.40 25.60 26.37 265300
2004-09-22 26.15 26.70 25.90 26.45 307800
2004-09-23 26.49 26.50 26.00 26.01 472100
2004-09-24 25.98 26.57 25.81 26.56 227100
2004-09-27 26.17 26.53 25.68 26.21 214800
2004-09-28 26.00 27.86 25.88 27.59 455600
2004-09-29 27.42 27.68 26.81 27.51 443000
2004-09-30 27.23 28.00 27.15 27.73 474600
2004-10-01 27.81 28.35 26.97 28.06 234500
2004-10-04 27.81 28.45 27.81 28.43 355100
2004-10-05 28.15 28.29 27.79 28.09 348400
2004-10-06 28.13 29.05 28.04 28.65 454100
2004-10-07 28.84 29.10 28.14 28.80 556500
2004-10-08 28.70 28.90 28.20 28.32 327500
2004-10-11 28.48 28.48 27.28 27.76 391900
2004-10-12 27.60 27.94 27.12 27.52 213500
2004-10-13 28.01 28.02 25.69 25.84 802600
2004-10-14 25.91 26.45 25.60 26.33 366100
2004-10-15 26.02 27.06 26.02 26.76 264100
2004-10-18 26.57 26.77 25.99 26.15 237000
2004-10-19 25.95 26.56 25.63 25.75 319800
2004-10-20 25.89 26.45 25.70 26.27 232800
2004-10-21 25.93 27.15 25.93 27.12 514000
2004-10-22 27.14 27.54 26.00 26.00 202100
2004-10-25 26.05 26.56 26.05 26.40 198000
2004-10-26 26.91 27.41 26.29 26.97 514900
2004-10-27 26.58 26.63 23.92 24.91 2127300
2004-10-28 24.12 24.32 22.42 23.30 1091900
2004-10-29 23.48 23.74 22.90 23.14 506400
2004-11-01 23.42 24.11 22.82 23.68 611800
2004-11-02 23.69 23.77 22.88 22.99 458700
2004-11-03 23.57 23.94 23.01 23.38 436400
2004-11-04 23.25 24.00 23.18 24.00 386000
2004-11-05 23.72 24.52 23.61 24.50 314500
2004-11-08 24.42 24.65 23.84 24.37 257700
2004-11-09 24.63 25.03 24.06 24.94 313300
2004-11-10 24.75 25.10 24.25 24.48 442300
2004-11-11 24.28 24.74 24.09 24.61 341900
2004-11-12 24.60 26.24 24.57 25.95 639600
2004-11-15 26.00 26.15 25.62 25.75 276700
2004-11-16 25.55 26.01 25.00 25.07 234300
2004-11-17 25.56 25.80 25.16 25.36 252100
2004-11-18 25.23 25.51 24.95 25.19 178000
2004-11-19 25.04 25.56 24.81 24.81 371300
2004-11-22 24.77 25.43 24.77 25.28 215100
2004-11-23 25.64 25.66 24.82 24.85 267800
2004-11-24 25.02 25.59 24.82 25.21 292700
2004-11-26 25.40 25.99 25.00 25.60 189900
2004-11-29 25.97 25.97 25.41 25.74 200900
2004-11-30 25.76 25.80 25.62 25.62 357300
2004-12-01 25.75 26.22 25.66 25.91 336400
2004-12-02 25.90 26.00 24.45 24.68 402400
2004-12-03 24.68 25.33 24.50 24.89 311300
2004-12-06 25.32 25.32 24.77 24.86 268400
2004-12-07 24.80 24.81 23.30 23.69 471900
2004-12-08 23.50 23.62 22.73 23.42 349900
2004-12-09 23.63 23.63 22.85 23.10 324800
2004-12-10 23.50 23.97 23.22 23.92 445900
2004-12-13 24.13 24.78 24.05 24.46 372600
2004-12-14 24.17 24.30 23.73 24.12 297600
2004-12-15 24.25 24.43 23.84 23.92 365300
2004-12-16 24.15 24.47 23.57 23.60 395600
2004-12-17 23.90 24.09 23.47 23.97 572200
2004-12-20 23.95 24.65 23.95 24.48 251200
2004-12-21 24.63 25.50 24.49 25.35 307300
2004-12-22 25.25 25.39 24.66 25.05 249900
2004-12-23 25.25 25.65 25.02 25.25 188800
2004-12-27 25.34 25.51 24.96 25.15 225000
2004-12-28 25.15 25.80 25.15 25.78 205300
2004-12-29 25.84 26.04 25.56 25.81 191700
2004-12-30 25.70 26.12 25.41 25.85 455000
2004-12-31 26.08 26.53 25.76 26.26 329400
2005-01-03 26.08 26.53 25.97 26.33 650300
2005-01-04 26.10 26.29 24.95 25.40 1210200
2005-01-05 25.17 25.57 24.61 24.71 487800
2005-01-06 24.70 25.00 23.90 24.30 560000
2005-01-07 24.30 25.19 24.28 24.85 407500
2005-01-10 24.79 25.16 24.45 24.64 491800
2005-01-11 24.49 24.80 23.88 23.99 574500
2005-01-12 24.02 24.17 23.69 24.17 612100
2005-01-13 23.90 25.02 23.90 24.47 218300
2005-01-14 24.84 25.49 24.59 25.49 169900
2005-01-18 25.33 25.93 24.86 25.72 354900
2005-01-19 25.71 25.94 24.99 25.20 228400
2005-01-20 24.90 25.23 24.72 24.80 281800
2005-01-21 25.03 25.17 24.79 24.98 288400
2005-01-24 25.00 25.15 24.68 24.79 175400
2005-01-25 25.00 25.11 24.65 24.75 203200
2005-01-26 25.00 25.00 24.65 24.98 297500
2005-01-27 24.80 25.19 24.74 24.82 369800
2005-01-28 24.82 24.83 24.30 24.34 297800
2005-01-31 24.54 25.51 24.34 24.92 740400
2005-02-01 24.92 25.18 24.92 25.00 389800
2005-02-02 24.93 25.85 24.93 25.66 554900
2005-02-03 25.80 26.03 25.30 25.78 1470400
2005-02-04 26.00 26.00 24.90 25.35 388500
2005-02-07 25.44 25.72 24.91 25.00 209400
2005-02-08 25.25 25.54 24.94 25.52 563000
2005-02-09 25.58 25.62 24.61 24.71 145600
2005-02-10 24.97 25.61 24.91 25.17 519000
2005-02-11 25.44 26.24 25.01 25.88 723400
2005-02-14 26.25 26.34 25.76 25.90 174300
2005-02-15 25.87 26.41 25.87 26.00 126800
2005-02-16 26.02 26.52 25.51 26.22 792700
2005-02-17 26.74 27.55 26.70 27.16 557100
2005-02-18 27.59 28.61 27.25 28.16 1240900
2005-02-22 28.51 29.00 27.77 28.00 704700
2005-02-23 28.00 29.14 27.79 28.95 814400
2005-02-24 29.33 31.58 29.29 31.36 1650100
2005-02-25 31.08 34.27 31.00 32.90 1722200
2005-02-28 32.71 32.87 31.85 32.51 558900
2005-03-01 32.63 32.63 31.68 31.79 532700
2005-03-02 31.52 31.76 30.36 31.49 853900
2005-03-03 31.36 31.50 31.00 31.49 309500
2005-03-04 31.77 32.85 31.77 32.84 560600
2005-03-07 32.84 33.26 31.90 31.92 449600
2005-03-08 31.84 32.30 31.34 31.74 1347400
2005-03-09 31.70 31.89 31.00 31.00 488900
2005-03-10 31.33 31.43 30.58 31.18 507600
2005-03-11 31.18 32.40 31.06 31.52 348900
2005-03-14 31.48 31.74 30.92 31.40 352100
2005-03-15 31.53 33.42 31.37 33.28 1049600
2005-03-16 33.34 33.74 32.33 32.92 565400
2005-03-17 32.78 33.93 32.75 33.34 798500
2005-03-18 33.46 33.79 33.28 33.49 547800
2005-03-21 33.54 33.93 32.81 33.51 367800
2005-03-22 33.68 34.70 33.35 33.63 693400
2005-03-23 33.41 33.56 32.11 32.50 610000
2005-03-24 32.82 34.33 32.80 33.03 969900
2005-03-28 31.11 31.16 28.86 30.00 1613400
2005-03-29 29.58 30.37 28.77 28.85 952700
2005-03-30 28.69 29.60 28.55 29.57 364200
2005-03-31 29.81 30.45 29.64 30.26 492500
2005-04-01 30.31 30.92 29.80 30.06 327200
2005-04-04 30.08 30.45 29.90 30.42 321400
2005-04-05 30.54 30.99 30.42 30.77 241200
2005-04-06 31.10 31.43 30.77 31.15 273800
2005-04-07 31.31 32.18 31.30 32.08 220100
2005-04-08 31.95 32.12 30.78 30.84 282100
2005-04-11 30.75 31.34 30.75 31.00 237900
2005-04-12 30.90 31.06 30.31 30.86 600700
2005-04-13 30.64 30.90 28.67 29.27 977100
2005-04-14 28.98 29.13 26.56 27.45 906300
2005-04-15 27.19 28.15 26.75 26.94 492100
2005-04-18 26.65 27.80 26.65 27.52 400200
2005-04-19 27.31 28.85 27.31 28.64 405000
2005-04-20 28.97 28.97 27.71 27.87 256100
2005-04-21 28.27 28.73 27.76 28.53 205600
2005-04-22 28.72 28.87 27.44 27.85 267100
2005-04-25 27.79 28.19 27.67 27.95 229700
2005-04-26 28.00 28.00 26.58 26.73 469600
2005-04-27 26.75 26.75 24.26 24.48 1441700
2005-04-28 24.27 24.27 22.85 23.03 889100
2005-04-29 23.36 23.61 22.82 23.30 585600
2005-05-02 23.42 23.87 22.91 23.58 378400
2005-05-03 23.46 24.16 23.01 23.44 276300
2005-05-04 23.35 24.34 23.33 24.33 293300
2005-05-05 24.36 25.48 22.89 23.51 833000
2005-05-06 23.77 23.86 23.11 23.49 321700
2005-05-09 23.67 24.12 23.44 23.84 387200
2005-05-10 23.70 23.87 22.54 22.79 632900
2005-05-11 22.79 23.17 22.31 22.35 342300
2005-05-12 22.46 22.46 20.32 20.82 723100
2005-05-13 20.64 20.95 20.26 20.60 1076600
2005-05-16 20.60 21.11 20.39 20.47 721900
2005-05-17 20.47 21.40 20.42 21.28 405300
2005-05-18 21.44 22.39 21.25 21.84 878500
2005-05-19 22.00 22.27 21.44 21.65 424400
2005-05-20 21.66 21.75 21.42 21.70 190000
2005-05-23 21.71 22.30 21.44 22.25 243600
2005-05-24 22.21 22.46 21.75 21.87 354600
2005-05-25 21.90 22.20 21.30 22.07 640500
2005-05-26 22.24 22.61 22.19 22.51 330500
2005-05-27 22.61 23.30 22.46 23.02 262600
2005-05-31 23.10 23.10 21.95 22.41 294500
2005-06-01 22.35 23.04 22.35 23.04 721900
2005-06-02 23.07 23.31 22.90 23.15 295200
2005-06-03 23.06 23.96 23.06 23.19 340300
2005-06-06 23.22 23.38 22.65 22.81 247900
2005-06-07 22.92 23.12 22.39 22.43 195800
2005-06-08 22.55 22.93 22.36 22.84 364500
2005-06-09 22.80 23.35 22.64 22.85 726200
2005-06-10 22.77 23.14 22.65 23.00 287900
2005-06-13 22.99 23.10 22.61 22.95 214900
2005-06-14 22.89 22.94 22.46 22.57 284900
2005-06-15 22.65 22.90 22.31 22.50 357000
2005-06-16 22.64 23.13 22.30 23.04 781100
2005-06-17 23.02 24.16 22.92 23.62 450300
2005-06-20 23.47 23.78 23.00 23.09 190500
2005-06-21 23.07 23.53 22.81 22.92 151400
2005-06-22 22.86 23.31 22.25 22.57 327300
2005-06-23 22.65 22.65 21.04 21.15 875600
2005-06-24 21.15 21.15 20.16 20.67 863000
2005-06-27 20.70 20.70 20.18 20.25 451900
2005-06-28 20.30 20.71 20.26 20.35 521700
2005-06-29 20.50 20.83 20.20 20.80 209000
2005-06-30 20.82 21.08 20.37 20.40 409600
2005-07-01 20.43 20.58 20.12 20.25 151500
2005-07-05 20.20 20.90 20.00 20.82 387800
2005-07-06 20.82 20.93 20.42 20.56 214600
2005-07-07 20.26 20.64 20.00 20.60 195900
2005-07-08 20.65 21.80 20.65 21.66 733500
2005-07-11 22.44 24.02 22.44 23.90 1015600
2005-07-12 23.84 24.37 23.17 24.05 491300
2005-07-13 24.15 24.41 23.65 24.11 1082600
2005-07-14 23.41 23.85 23.06 23.22 943000
2005-07-15 23.05 23.22 22.64 23.16 224600
2005-07-18 23.21 23.71 22.93 23.31 264600
2005-07-19 23.37 23.82 22.84 23.76 260400
2005-07-20 23.66 24.63 23.53 24.54 229800
2005-07-21 24.66 24.90 24.23 24.67 263000
2005-07-22 24.82 25.18 24.03 24.89 215000
2005-07-25 24.90 24.90 23.70 24.28 172300
2005-07-26 24.31 24.36 23.50 24.16 171000
2005-07-27 24.44 24.44 23.50 23.72 213500
2005-07-28 23.82 24.99 23.53 24.78 275400
2005-07-29 24.78 25.00 24.20 24.47 356600
2005-08-01 24.69 25.24 24.43 24.76 267300
2005-08-02 24.80 25.89 24.80 25.78 338300
2005-08-03 25.74 26.40 25.60 26.32 598100
2005-08-04 26.37 26.37 25.46 25.80 757900
2005-08-05 25.76 26.23 25.34 25.91 339100
2005-08-08 26.01 26.60 25.70 25.78 333300
2005-08-09 25.86 26.32 25.40 26.08 288800
2005-08-10 26.18 26.50 25.67 26.12 448000
2005-08-11 26.28 27.26 26.14 26.59 462200
2005-08-12 26.50 27.43 26.20 27.15 480700
2005-08-15 27.29 27.60 26.80 27.49 333600
2005-08-16 27.60 27.60 27.00 27.11 268300
2005-08-17 27.00 27.46 26.72 27.11 521500
2005-08-18 27.07 27.07 25.97 26.15 576500
2005-08-19 26.20 26.52 25.95 25.99 550800
2005-08-22 25.90 26.65 25.72 26.57 275800
2005-08-23 26.60 26.72 25.75 25.99 206300
2005-08-24 25.90 25.90 24.75 24.87 490300
2005-08-25 24.76 25.05 24.62 24.83 659300
2005-08-26 24.82 24.93 24.29 24.48 122400
2005-08-29 24.47 24.75 23.92 24.50 240100
2005-08-30 24.67 24.67 24.06 24.32 280700
2005-08-31 24.28 24.28 23.70 24.20 235300
2005-09-01 24.00 25.27 24.00 25.11 220000
2005-09-02 25.32 25.48 24.41 24.64 235100
2005-09-06 24.74 25.13 24.49 24.88 150900
2005-09-07 24.97 25.16 24.33 24.81 203300
2005-09-08 24.70 24.87 24.51 24.63 100000
2005-09-09 24.64 24.93 24.45 24.55 124700
2005-09-12 24.47 24.94 24.30 24.69 141300
2005-09-13 24.54 24.73 23.68 23.80 178800
2005-09-14 23.69 23.95 23.57 23.68 218500
2005-09-15 23.80 23.80 23.20 23.25 222700
2005-09-16 23.42 23.45 23.19 23.24 582100
2005-09-19 23.30 23.32 23.06 23.19 178300
2005-09-20 23.25 23.50 22.77 22.83 249800
2005-09-21 22.91 23.40 22.79 23.13 324300
2005-09-22 23.08 23.21 22.58 22.60 268700
2005-09-23 22.18 22.18 21.52 21.86 554100
2005-09-26 21.98 22.67 21.73 22.45 605400
2005-09-27 22.41 22.84 22.26 22.63 233500
2005-09-28 22.82 23.05 22.37 22.57 202400
2005-09-29 22.61 22.65 22.02 22.64 295000
2005-09-30 22.60 22.84 22.32 22.48 118700
2005-10-03 22.46 22.89 22.11 22.13 190000
2005-10-04 22.11 22.21 21.53 21.63 282700
2005-10-05 21.52 21.74 20.91 21.04 484300
2005-10-06 21.05 21.68 20.76 21.03 355500
2005-10-07 21.17 21.50 20.80 21.00 353200
2005-10-10 20.88 21.17 20.60 20.75 235500
2005-10-11 20.95 21.45 20.61 20.98 448300
2005-10-12 20.88 21.37 20.04 20.70 471800
2005-10-13 20.65 20.71 20.10 20.60 462900
2005-10-14 20.77 21.50 20.52 21.16 286600
2005-10-17 21.42 21.82 21.01 21.56 275500
2005-10-18 21.41 21.85 20.50 20.58 736000
2005-10-19 20.49 21.40 20.25 21.40 281400
2005-10-20 21.35 21.68 20.89 21.06 294000
2005-10-21 21.11 22.33 20.96 21.81 557000
2005-10-24 21.88 22.54 21.77 22.39 233600
2005-10-25 22.30 22.75 22.05 22.75 264200
2005-10-26 20.65 21.48 18.83 19.22 2073900
2005-10-27 19.14 19.17 17.95 18.00 546100
2005-10-28 18.14 18.27 17.82 17.87 501000
2005-10-31 17.96 18.41 17.96 18.18 441281
2005-11-01 18.18 18.29 17.97 18.19 275300
2005-11-02 18.19 18.64 18.18 18.64 422500
2005-11-03 18.69 19.25 18.60 18.83 433500
2005-11-04 18.85 19.20 18.71 19.20 275600
2005-11-07 19.35 19.55 18.95 19.44 313200
2005-11-08 19.39 19.94 19.32 19.89 375000
2005-11-09 19.92 20.88 19.82 20.59 591300
2005-11-10 20.61 20.90 20.03 20.76 230000
2005-11-11 20.73 20.90 20.33 20.36 340600
2005-11-14 20.34 20.50 20.17 20.33 222300
2005-11-15 20.32 20.91 20.17 20.38 341000
2005-11-16 20.39 20.90 20.19 20.82 405600
2005-11-17 20.90 21.17 20.49 20.89 198900
2005-11-18 21.11 21.11 20.62 21.05 161400
2005-11-21 21.05 21.58 20.78 21.50 244000
2005-11-22 21.50 21.50 20.95 21.00 541300
2005-11-23 20.97 22.03 20.90 21.64 541600
2005-11-25 21.52 22.30 21.52 22.05 62700
2005-11-28 22.19 22.19 21.81 21.94 189900
2005-11-29 22.19 22.92 22.16 22.77 446000
2005-11-30 22.64 23.30 22.50 23.15 590500
2005-12-01 23.15 23.96 23.15 23.67 509200
2005-12-02 23.82 23.82 23.07 23.50 329900
2005-12-05 23.33 23.92 23.18 23.75 318600
2005-12-06 23.95 24.95 23.70 24.81 691500
2005-12-07 24.64 25.50 24.64 24.89 529400
2005-12-08 25.00 25.04 24.36 24.69 323300
2005-12-09 24.91 25.28 24.51 25.16 515200
2005-12-12 25.15 25.35 23.99 24.08 355600
2005-12-13 24.05 24.39 23.90 24.05 278400
2005-12-14 24.23 24.35 23.60 23.67 274000
2005-12-15 25.09 26.25 24.76 25.19 1080900
2005-12-16 25.20 25.88 24.79 24.87 621500
2005-12-19 24.70 25.36 23.73 24.19 609400
2005-12-20 24.23 24.57 23.93 24.14 224100
2005-12-21 24.27 25.07 24.20 24.85 422600
2005-12-22 25.10 25.90 24.86 25.78 470000
2005-12-23 25.99 25.99 25.50 25.88 199800
2005-12-27 26.00 26.00 25.33 25.45 292200
2005-12-28 25.57 26.57 25.57 26.56 331500
2005-12-29 26.56 26.79 26.28 26.59 186500
2005-12-30 26.52 26.65 26.14 26.21 239200
2006-01-03 26.16 27.68 26.14 27.68 470400
2006-01-04 27.70 29.10 27.47 28.84 1456600
2006-01-05 28.84 29.12 28.70 28.74 763100
2006-01-06 28.95 29.00 28.45 28.52 559200
2006-01-09 28.99 29.80 28.70 29.14 478500
2006-01-10 28.45 28.88 27.77 28.62 793200
2006-01-11 28.50 28.79 28.11 28.31 361100
2006-01-12 28.47 28.87 27.80 28.31 414100
2006-01-13 28.72 29.12 28.57 28.79 466500
2006-01-17 28.74 29.75 28.35 29.42 455500
2006-01-18 29.31 29.88 28.85 28.98 507600
2006-01-19 29.07 30.48 29.02 30.40 428900
2006-01-20 30.50 30.60 29.23 29.46 353300
2006-01-23 30.31 30.31 29.15 29.75 464100
2006-01-24 30.00 31.18 29.55 30.89 662000
2006-01-25 31.06 31.49 30.86 31.16 483900
2006-01-26 31.19 33.57 31.18 33.44 2144800
2006-01-27 33.00 35.12 32.78 33.89 1489200
2006-01-30 33.90 34.18 33.39 33.71 424700
2006-01-31 33.61 34.29 33.46 34.08 577700
2006-02-01 34.05 35.26 33.39 35.13 690400
2006-02-02 34.90 36.27 34.30 35.61 1278700
2006-02-03 35.30 36.68 34.74 35.74 549100
2006-02-06 37.27 38.68 36.95 38.10 1235700
2006-02-07 38.50 39.07 36.15 36.47 1810600
2006-02-08 36.80 36.95 34.45 35.93 1093000
2006-02-09 36.07 37.20 35.91 36.20 554100
2006-02-10 36.20 36.27 34.01 35.40 905600
2006-02-13 35.23 35.36 33.87 34.23 862700
2006-02-14 34.43 36.27 33.83 35.91 707900
2006-02-15 35.97 36.69 35.27 35.90 605000
2006-02-16 36.04 36.50 35.05 36.25 502400
2006-02-17 36.27 36.90 35.98 36.47 328800
2006-02-21 36.70 37.74 36.33 37.30 736300
2006-02-22 37.12 37.74 37.00 37.52 503600
2006-02-23 35.20 37.41 34.27 36.79 1368300
2006-02-24 36.66 37.30 36.20 36.47 915500
2006-02-27 36.34 36.53 35.37 35.84 858900
2006-02-28 36.00 36.31 35.16 35.59 541600
2006-03-01 35.90 37.47 35.61 37.01 669000
2006-03-02 36.90 38.32 36.57 37.85 582500
2006-03-03 37.85 38.53 37.30 38.01 418400
2006-03-06 38.13 38.50 37.00 37.54 329800
2006-03-07 37.30 37.30 35.24 35.85 599300
2006-03-08 35.60 35.64 33.87 34.78 703600
2006-03-09 34.95 35.88 34.15 35.15 500300
2006-03-10 35.18 35.54 34.40 35.47 697300
2006-03-13 35.61 35.86 35.31 35.54 230600
2006-03-14 35.60 36.24 34.94 36.01 1686100
2006-03-15 36.15 36.84 35.86 36.20 504900
2006-03-16 36.36 36.36 35.50 36.00 628400
2006-03-17 36.05 36.70 35.46 36.22 383300
2006-03-20 36.37 36.72 35.74 36.12 329500
2006-03-21 35.98 36.30 35.16 35.25 425200
2006-03-22 35.19 36.02 35.19 35.56 399900
2006-03-23 35.36 37.44 35.29 37.21 782700
2006-03-24 37.25 38.85 37.25 38.26 890900
2006-03-27 38.40 39.82 38.26 39.34 651600
2006-03-28 39.42 40.25 38.58 39.96 751800
2006-03-29 39.85 42.02 39.85 41.40 916600
2006-03-30 43.29 44.50 42.75 43.42 1440400
2006-03-31 43.43 43.81 42.05 42.45 762200
2006-04-03 42.61 44.17 42.56 43.65 531800
2006-04-04 42.61 43.75 42.50 43.63 685300
2006-04-05 44.28 49.11 44.28 48.70 3224500
2006-04-06 48.70 48.70 45.75 47.00 1392600
2006-04-07 47.40 47.73 46.69 46.79 441300
2006-04-10 47.25 48.80 46.08 46.95 605000
2006-04-11 48.75 49.45 46.22 46.61 838000
2006-04-12 46.65 47.31 45.75 47.01 391700
2006-04-13 46.86 48.25 46.25 47.51 304600
2006-04-17 47.71 48.94 47.65 48.56 405100
2006-04-18 48.89 51.83 48.63 51.15 2139400
2006-04-19 51.40 51.43 50.06 51.20 876000
2006-04-20 50.05 51.01 47.58 49.24 846000
2006-04-21 49.68 50.51 48.75 49.93 682200
2006-04-24 49.99 49.99 48.92 49.20 376000
2006-04-25 49.35 49.99 48.63 48.92 593500
2006-04-26 48.92 51.20 48.79 49.03 472000
2006-04-27 48.04 48.23 44.27 45.68 1958800
2006-04-28 45.88 47.93 45.50 47.61 1150300
2006-05-01 48.49 49.28 47.51 48.57 542600
2006-05-02 48.78 51.30 48.36 50.77 1228300
2006-05-03 50.50 50.63 47.83 49.98 741300
2006-05-04 50.10 51.79 49.57 51.26 575200
2006-05-05 51.60 52.69 51.38 51.50 438200
2006-05-08 52.26 54.46 51.69 53.86 969900
2006-05-09 53.90 56.09 53.74 55.88 829500
2006-05-10 55.40 56.40 53.73 55.16 516900
2006-05-11 55.44 56.57 52.92 53.14 701800
2006-05-12 53.15 53.24 48.54 50.41 1925900
2006-05-15 49.26 49.53 46.11 47.20 1221200
2006-05-16 47.37 48.70 45.55 47.33 687400
2006-05-17 46.86 48.07 44.05 44.86 945900
2006-05-18 45.35 46.14 42.88 43.09 573800
2006-05-19 42.93 43.50 39.43 42.50 1598500
2006-05-22 41.86 42.24 39.44 40.33 1264400
2006-05-23 41.30 44.16 41.30 42.11 1056100
2006-05-24 41.99 43.04 40.34 41.99 838900
2006-05-25 42.62 44.72 41.73 44.23 584400
2006-05-26 44.55 45.15 44.30 44.69 683900
2006-05-30 44.65 45.00 40.92 41.14 682400
2006-05-31 41.65 42.80 41.18 41.65 829400
2006-06-01 41.17 42.15 39.92 42.10 1251300
2006-06-02 43.23 43.25 41.58 41.94 500300
2006-06-05 42.05 42.54 39.60 39.89 849700
2006-06-06 39.62 40.39 38.42 39.34 811600
2006-06-07 39.27 39.94 37.12 37.28 1097700
2006-06-08 37.13 37.45 34.11 36.49 1394100
2006-06-09 37.37 38.49 36.12 36.65 709900
2006-06-12 36.64 37.26 34.53 34.99 834400
2006-06-13 34.41 35.11 31.28 31.99 1945300
2006-06-14 32.11 33.05 31.78 32.43 931200
2006-06-15 33.15 35.49 32.81 34.98 1718600
2006-06-16 34.96 35.05 33.32 34.05 881400
2006-06-19 34.32 34.46 31.80 32.13 680300
2006-06-20 32.75 33.51 32.17 32.25 756500
2006-06-21 32.25 33.32 31.93 32.89 1421400
2006-06-22 32.85 33.12 31.65 32.55 905300
2006-06-23 32.40 33.70 32.02 33.11 847800
2006-06-26 33.48 34.66 32.86 33.86 1248000
2006-06-27 33.89 34.12 32.46 32.96 880200
2006-06-28 33.22 33.51 32.43 32.98 600600
2006-06-29 33.25 35.41 33.25 35.41 800900
2006-06-30 35.55 36.32 35.01 35.69 944100
2006-07-03 36.02 39.16 36.00 39.03 853100
2006-07-05 38.74 38.83 36.50 37.25 1238400
2006-07-06 37.25 38.27 36.88 37.35 800000
2006-07-07 37.49 38.26 36.92 37.11 621200
2006-07-10 37.25 37.66 36.18 36.41 580200
2006-07-11 35.51 35.81 34.59 35.61 637300
2006-07-12 35.75 36.66 35.60 35.94 777200
2006-07-13 35.56 35.88 34.22 34.23 1163900
2006-07-14 34.15 34.55 33.01 33.85 703300
2006-07-17 33.98 33.98 32.33 32.74 602900
2006-07-18 33.02 33.71 32.03 32.52 824900
2006-07-19 32.69 34.43 32.68 34.20 538500
2006-07-20 34.39 34.39 32.09 32.10 798300
2006-07-21 32.00 32.16 30.69 30.95 692400
2006-07-24 31.29 32.58 30.95 32.47 657300
2006-07-25 32.55 33.15 31.05 32.42 708900
2006-07-26 32.18 32.36 31.06 31.61 615200
2006-07-27 31.91 32.34 30.43 30.73 525300
2006-07-28 31.82 32.62 30.07 32.35 981200
2006-07-31 30.15 31.41 29.60 30.87 2041100
2006-08-01 30.52 31.38 30.32 31.18 1559800
2006-08-02 31.78 35.15 31.67 34.80 1856500
2006-08-03 35.76 37.13 34.28 36.91 1634300
2006-08-04 37.20 37.78 34.89 35.19 1118000
2006-08-07 35.02 36.22 34.97 35.92 574700
2006-08-08 36.02 37.19 35.19 35.52 896200
2006-08-09 35.97 36.14 34.43 34.70 528700
2006-08-10 34.39 34.67 33.50 34.57 446200
2006-08-11 34.39 34.61 33.39 33.43 369100
2006-08-14 33.85 34.01 32.96 32.99 364600
2006-08-15 33.20 33.87 32.79 33.31 544600
2006-08-16 33.66 34.80 33.37 34.75 426100
2006-08-17 34.55 34.79 33.15 33.36 600500
2006-08-18 35.13 35.52 34.26 34.70 709400
2006-08-21 35.31 35.68 34.63 35.03 664200
2006-08-22 35.24 35.25 33.41 33.86 652000
2006-08-23 34.71 36.00 34.09 35.00 763300
2006-08-24 35.40 35.43 33.50 33.95 633100
2006-08-25 34.05 34.43 33.76 34.20 337500
2006-08-28 34.35 34.47 33.63 33.84 371200
2006-08-29 34.01 34.28 33.30 34.28 533200
2006-08-30 34.40 36.00 34.33 34.70 1053100
2006-08-31 35.08 35.37 34.58 34.71 708400
2006-09-01 35.21 35.93 34.45 35.40 534500
2006-09-05 35.69 36.71 35.42 36.43 893100
2006-09-06 36.11 36.11 34.36 34.43 684900
2006-09-07 34.68 34.70 33.24 33.57 701500
2006-09-08 33.59 33.71 33.10 33.26 433300
2006-09-11 33.09 33.20 30.95 31.27 1025100
2006-09-12 31.26 33.10 31.19 32.15 733400
2006-09-13 32.35 33.30 32.26 33.10 656200
2006-09-14 33.26 33.55 32.50 32.62 623800
2006-09-15 33.02 33.27 32.59 33.05 638000
2006-09-18 33.32 33.54 32.98 33.45 552800
2006-09-19 33.56 33.56 32.00 32.54 482000
2006-09-20 32.65 32.90 31.71 31.81 498700
2006-09-21 31.80 33.28 31.80 32.94 823100
2006-09-22 32.94 33.19 32.04 32.55 566200
2006-09-25 32.50 32.50 30.60 31.34 1089000
2006-09-26 31.25 31.84 31.00 31.81 826400
2006-09-27 31.50 32.98 31.50 32.90 509800
2006-09-28 32.99 33.35 32.33 32.37 249400
2006-09-29 32.59 34.41 32.45 33.65 678200
2006-10-02 33.65 34.35 33.00 33.05 830900
2006-10-03 32.76 32.90 31.00 31.08 810600
2006-10-04 30.87 31.20 30.31 30.90 1256400
2006-10-05 30.96 31.48 30.60 31.28 1103500
2006-10-06 31.05 31.50 30.58 31.14 621100
2006-10-09 31.27 33.00 31.05 32.42 1023000
2006-10-10 32.38 33.54 32.16 33.54 740600
2006-10-11 32.46 33.37 32.18 33.18 885900
2006-10-12 33.54 34.59 33.01 34.54 790000
2006-10-13 34.70 36.16 34.70 36.13 973100
2006-10-16 36.51 36.97 36.30 36.89 591700
2006-10-17 36.56 36.94 35.76 36.50 791500
2006-10-18 36.78 37.07 35.78 36.19 467000
2006-10-19 36.15 37.25 35.78 37.07 793100
2006-10-20 37.16 37.56 36.57 36.68 394900
2006-10-23 36.76 36.76 36.01 36.20 490400
2006-10-24 36.26 36.80 36.03 36.67 988400
2006-10-25 36.25 36.30 34.00 35.48 1557600
2006-10-26 35.62 35.97 34.58 35.35 547500
2006-10-27 35.19 39.75 35.04 38.99 1384400
2006-10-30 38.50 38.86 37.35 37.44 744407
2006-10-31 37.33 39.69 37.12 38.92 910903
2006-11-01 39.00 39.15 36.75 36.80 883518
2006-11-02 36.73 38.06 36.73 37.87 886195
2006-11-03 38.05 38.40 37.53 37.58 549123
2006-11-06 37.68 39.37 37.60 39.28 543366
2006-11-07 39.09 39.51 38.50 38.67 583412
2006-11-08 38.40 38.96 37.80 37.99 562201
2006-11-09 38.26 40.47 38.03 39.96 788108
2006-11-10 39.98 40.05 37.89 38.13 597096
2006-11-13 37.93 38.01 36.04 37.45 1059623
2006-11-14 37.55 37.79 36.77 37.67 622537
2006-11-15 37.31 38.46 37.01 37.70 424444
2006-11-16 37.97 38.54 37.32 37.52 439934
2006-11-17 37.28 37.47 36.20 37.27 445542
2006-11-20 37.70 39.28 37.41 37.95 570502
2006-11-21 37.90 39.68 37.75 39.49 688620
2006-11-22 40.27 41.33 40.11 40.91 874720
2006-11-24 40.57 40.90 40.00 40.45 181104
2006-11-27 40.04 40.27 39.24 39.26 447440
2006-11-28 39.22 39.61 38.56 39.50 445838
2006-11-29 39.65 41.48 39.64 41.36 464174
2006-11-30 41.49 42.73 41.49 42.67 725208
2006-12-01 42.66 44.02 42.33 43.82 1080392
2006-12-04 43.82 45.38 43.03 45.35 874676
2006-12-05 45.53 45.53 43.10 43.48 1026398
2006-12-06 43.46 44.08 42.57 43.70 836842
2006-12-07 43.62 43.99 42.86 43.27 522493
2006-12-08 43.15 43.79 42.65 43.59 464353
2006-12-11 43.68 44.69 43.23 44.23 410692
2006-12-12 43.95 44.07 43.02 43.75 443427
2006-12-13 43.98 46.41 43.77 46.12 3135781
2006-12-14 46.35 47.34 45.23 45.26 817726
2006-12-15 45.49 45.74 44.18 44.26 786224
2006-12-18 44.51 45.01 43.32 43.35 645756
2006-12-19 43.38 43.68 42.25 43.62 981286
2006-12-20 43.62 43.80 42.20 42.50 913881
2006-12-21 42.36 42.51 40.86 41.33 932550
2006-12-22 41.18 42.41 40.50 42.28 447789
2006-12-26 42.12 42.89 42.05 42.71 241234
2006-12-27 42.67 44.21 42.67 44.18 412534
2006-12-28 44.23 45.32 43.99 45.03 691115
2006-12-29 45.00 45.08 44.10 44.65 530287
2007-01-03 45.07 45.07 39.71 42.09 1164774
2007-01-04 41.95 42.31 41.05 42.04 590085
2007-01-05 41.59 41.90 39.30 39.40 1080557
2007-01-08 39.44 40.49 39.12 40.20 728764
2007-01-09 40.05 40.56 38.65 39.37 764527
2007-01-10 39.87 41.55 39.87 41.13 921885
2007-01-11 41.20 41.84 40.86 41.78 865409
2007-01-12 41.87 43.20 41.54 43.03 575649
2007-01-16 42.96 43.45 41.75 41.99 502656
2007-01-17 41.76 43.12 41.55 42.29 486718
2007-01-18 42.16 43.23 41.35 41.40 435713
2007-01-19 41.43 42.66 41.35 42.28 305384
2007-01-22 40.74 42.15 40.00 40.59 756215
2007-01-23 40.31 42.00 40.21 41.11 442281
2007-01-24 42.00 43.42 41.18 43.28 655559
2007-01-25 43.85 44.62 42.57 43.04 515788
2007-01-26 42.95 45.50 42.64 44.57 763154
2007-01-29 44.52 44.67 43.20 43.61 564259
2007-01-30 43.87 45.86 43.76 45.46 988691
2007-01-31 45.15 46.17 44.77 45.58 920233
2007-02-01 46.00 46.74 45.62 46.50 411004
2007-02-02 46.43 46.48 44.28 44.50 660892
2007-02-05 43.73 45.55 43.56 44.81 696561
2007-02-06 45.04 45.89 45.04 45.76 572263
2007-02-07 45.70 46.06 44.74 45.18 351563
2007-02-08 44.92 45.39 44.08 44.43 704990
2007-02-09 44.52 46.55 44.52 45.52 758467
2007-02-12 45.59 46.86 45.05 45.66 563976
2007-02-13 47.02 49.00 47.02 47.92 1145054
2007-02-14 47.89 48.35 47.24 47.29 2387094
2007-02-15 47.17 48.55 46.71 48.03 906149
2007-02-16 48.03 48.03 47.00 47.74 459956
2007-02-20 47.39 48.72 46.80 48.60 803628
2007-02-21 48.19 49.36 46.47 49.28 1261098
2007-02-22 49.05 49.83 47.90 48.45 904118
2007-02-23 48.22 48.57 46.78 47.43 1115513
2007-02-26 47.39 48.75 47.35 48.17 645936
2007-02-27 46.72 46.74 43.29 44.86 1338104
2007-02-28 45.05 46.18 44.10 45.53 1034223
2007-03-01 44.39 46.43 43.85 45.03 1086276
2007-03-02 44.87 45.60 42.30 42.52 1629608
2007-03-05 41.21 43.01 41.04 41.53 917232
2007-03-06 43.43 43.54 41.87 42.51 821985
2007-03-07 42.31 43.64 42.10 42.80 600867
2007-03-08 43.06 44.48 42.96 43.51 522386
2007-03-09 43.70 44.42 43.15 43.82 398053
2007-03-12 44.13 44.85 43.82 44.30 603775
2007-03-13 44.18 44.61 42.60 42.69 527592
2007-03-14 42.66 43.84 42.13 43.80 612292
2007-03-15 43.90 44.86 43.68 44.77 616159
2007-03-16 44.70 45.32 44.23 44.68 637862
2007-03-19 45.03 45.40 44.07 44.73 551307
2007-03-20 44.88 45.85 44.65 45.51 517943
2007-03-21 45.18 46.13 44.63 45.97 448865
2007-03-22 46.06 46.91 45.94 46.11 450530
2007-03-23 45.84 46.74 45.76 46.45 282508
2007-03-26 46.36 46.86 45.32 46.73 327569
2007-03-27 46.77 46.77 45.96 46.34 291150
2007-03-28 45.69 46.28 45.32 45.70 397821
2007-03-29 45.98 46.70 45.40 46.39 394635
2007-03-30 46.39 47.30 46.35 46.88 432991
2007-04-02 46.97 47.83 46.66 47.68 537481
2007-04-03 47.78 48.88 47.66 48.23 420740
2007-04-04 48.15 48.71 47.60 48.61 339822
2007-04-05 48.50 48.73 47.97 48.00 270367
2007-04-09 48.44 49.10 48.31 48.74 537934
2007-04-10 48.93 49.55 48.72 48.75 340218
2007-04-11 49.66 50.62 48.76 48.98 697848
2007-04-12 48.76 49.27 48.26 48.98 399332
2007-04-13 49.16 49.44 48.91 49.41 454984
2007-04-16 49.65 50.18 49.59 49.97 430602
2007-04-17 49.91 49.91 48.71 49.04 460608
2007-04-18 49.07 49.07 48.31 48.49 293490
2007-04-19 48.17 48.40 47.07 47.94 500568
2007-04-20 48.61 48.91 47.85 48.12 447064
2007-04-23 48.00 48.95 48.00 48.48 361199
2007-04-24 48.38 49.09 48.05 48.91 400369
2007-04-25 49.39 50.40 49.18 49.92 461497
2007-04-26 49.80 50.00 49.09 49.38 519657
2007-04-27 48.19 49.10 47.01 48.61 694811
2007-04-30 48.50 48.85 47.17 47.31 525940
2007-05-01 47.20 48.12 46.70 48.01 725035
2007-05-02 47.88 49.60 47.77 49.15 528230
2007-05-03 49.29 49.94 49.10 49.74 531621
2007-05-04 49.73 49.95 48.92 49.53 430167
2007-05-07 53.56 54.33 52.83 53.49 1731458
2007-05-08 53.60 54.46 52.94 54.01 797651
2007-05-09 53.87 53.90 53.13 53.62 627580
2007-05-10 54.43 54.48 53.09 53.43 1346455
2007-05-11 53.86 54.60 53.13 54.40 850106
2007-05-14 54.06 55.80 54.06 55.38 798408
2007-05-15 55.13 56.25 54.45 54.93 625290
2007-05-16 55.09 55.74 54.38 55.67 512901
2007-05-17 55.48 55.53 54.26 54.43 465647
2007-05-18 54.56 54.96 54.40 54.71 990972
2007-05-21 54.45 55.61 54.40 54.84 492890
2007-05-22 54.65 55.48 54.40 55.13 423711
2007-05-23 55.60 57.16 55.60 56.47 640715
2007-05-24 56.28 56.57 53.53 54.37 803306
2007-05-25 54.50 55.22 54.21 54.89 570899
2007-05-29 54.97 55.50 54.21 54.91 426616
2007-05-30 54.21 55.47 54.20 55.10 529869
2007-05-31 55.20 56.86 55.04 56.34 912794
2007-06-01 56.63 58.38 56.25 58.34 1064322
2007-06-04 58.57 58.60 57.52 57.98 697213
2007-06-05 57.72 58.07 56.57 57.46 393536
2007-06-06 57.01 57.50 54.64 55.27 601139
2007-06-07 54.83 55.60 52.94 53.07 666656
2007-06-08 52.50 53.22 52.39 52.84 3497649
2007-06-11 52.52 53.00 51.33 52.42 1095005
2007-06-12 52.27 52.87 51.94 52.51 972039
2007-06-13 52.87 53.67 52.27 53.63 1170827
2007-06-14 53.32 55.00 53.25 54.43 1033967
2007-06-15 54.87 54.95 53.57 54.50 884832
2007-06-18 54.87 55.61 54.14 55.17 719091
2007-06-19 55.20 56.16 55.02 55.43 1284914
2007-06-20 55.69 56.58 54.50 54.50 697436
2007-06-21 54.50 55.77 53.70 55.37 454663
2007-06-22 55.35 55.75 54.40 54.89 546728
2007-06-25 54.88 55.02 53.65 54.42 586808
2007-06-26 54.52 55.18 53.03 53.39 624405
2007-06-27 52.95 53.53 50.51 53.45 775149
2007-06-28 53.56 54.58 53.29 53.88 677835
2007-06-29 54.14 55.10 53.72 54.63 885837
2007-07-02 54.78 56.48 54.78 56.19 769297
2007-07-03 56.30 56.90 55.52 56.09 235286
2007-07-05 56.05 57.62 55.88 57.46 655916
2007-07-06 58.01 58.75 57.90 58.36 704800
2007-07-09 58.63 60.48 58.62 59.95 932106
2007-07-10 59.55 59.69 57.33 57.76 858619
2007-07-11 58.26 60.25 58.11 60.13 651554
2007-07-12 64.13 66.33 63.47 65.90 2300566
2007-07-13 66.20 67.85 65.32 65.70 792170
2007-07-16 65.70 66.20 63.44 64.19 699540
2007-07-17 64.42 65.87 64.06 64.68 579041
2007-07-18 64.09 65.70 62.64 65.57 526546
2007-07-19 66.05 67.57 65.85 66.72 930287
2007-07-20 66.57 66.85 64.09 64.90 550993
2007-07-23 64.88 65.64 63.83 64.30 509503
2007-07-24 64.25 64.30 61.05 61.59 669053
2007-07-25 61.32 63.98 58.53 60.62 986779
2007-07-26 59.10 59.17 53.61 55.49 1786172
2007-07-27 55.08 55.24 51.90 52.77 1455344
2007-07-30 52.76 53.84 51.57 53.64 1315186
2007-07-31 54.21 55.35 51.54 51.54 2042186
2007-08-01 51.23 51.36 49.25 50.25 1705037
2007-08-02 50.42 50.42 48.99 49.50 1162904
2007-08-03 49.12 49.67 46.26 46.61 1408353
2007-08-06 46.62 47.11 43.41 46.55 1300037
2007-08-07 46.38 47.10 45.23 46.52 1205751
2007-08-08 46.98 49.64 46.68 47.46 1287759
2007-08-09 45.82 51.31 44.10 46.10 1308894
2007-08-10 45.26 46.91 43.35 46.74 1119171
2007-08-13 47.10 49.82 47.10 48.77 919696
2007-08-14 49.14 49.25 45.24 45.30 908753
2007-08-15 45.29 45.59 42.55 43.08 1100851
2007-08-16 42.43 42.86 40.00 42.08 1527022
2007-08-17 43.86 45.13 42.00 43.39 962426
2007-08-20 43.67 44.45 42.36 43.19 591308
2007-08-21 43.17 44.38 43.14 44.23 610170
2007-08-22 45.18 48.01 45.15 46.92 925884
2007-08-23 47.33 47.79 45.88 46.29 543743
2007-08-24 46.46 49.43 45.90 49.06 606495
2007-08-27 49.08 49.08 46.97 47.75 538584
2007-08-28 47.34 47.48 44.78 44.98 482319
2007-08-29 45.47 47.61 45.47 47.35 467954
2007-08-30 46.79 48.49 46.03 47.53 409023
2007-08-31 48.50 49.58 47.94 49.18 515815
2007-09-04 48.26 51.18 48.00 50.39 760461
2007-09-05 51.07 52.69 50.55 51.70 996814
2007-09-06 51.87 52.59 50.78 51.61 421227
2007-09-07 50.61 50.88 48.58 49.26 673188
2007-09-10 49.50 50.01 46.88 48.35 451648
2007-09-11 48.61 49.33 47.79 47.99 778952
2007-09-12 47.57 47.70 45.07 45.26 977581
2007-09-13 46.42 46.84 45.28 46.13 799608
2007-09-14 45.50 47.29 44.71 47.04 766541
2007-09-17 46.81 46.82 45.36 45.90 563384
2007-09-18 46.24 49.11 46.01 48.68 743709
2007-09-19 49.02 50.66 48.50 49.30 970507
2007-09-20 49.01 51.13 49.01 50.62 568471
2007-09-21 51.02 51.21 49.86 49.99 771280
2007-09-24 50.12 50.79 47.70 48.17 776693
2007-09-25 47.93 48.53 46.76 48.08 849994
2007-09-26 48.40 50.86 48.31 50.55 852577
2007-09-27 50.96 54.89 50.60 53.72 1036531
2007-09-28 53.46 53.65 52.28 52.65 685271
2007-10-01 52.79 55.15 52.04 54.45 809689
2007-10-02 54.47 55.77 54.44 55.61 888984
2007-10-03 55.37 56.72 54.65 55.04 978438
2007-10-04 55.04 55.60 54.40 55.21 527817
2007-10-05 55.76 58.88 55.28 57.94 895693
2007-10-08 57.75 57.82 56.40 56.82 485217
2007-10-09 56.94 58.73 56.69 58.66 584651
2007-10-10 58.31 58.31 56.15 57.15 946621
2007-10-11 57.73 59.40 55.53 55.97 821574
2007-10-12 56.26 57.19 54.96 56.59 463592
2007-10-15 56.75 57.14 54.23 54.82 549773
2007-10-16 54.56 55.16 53.00 55.00 802168
2007-10-17 56.07 56.82 55.09 55.73 422500
2007-10-18 55.51 58.10 55.51 57.61 396991
2007-10-19 57.55 58.49 56.04 56.04 662536
2007-10-22 55.06 57.34 54.20 57.07 527233
2007-10-23 57.35 57.71 55.97 57.24 538547
2007-10-24 56.58 57.34 55.66 55.83 951059
2007-10-25 56.40 57.84 55.40 57.64 532380
2007-10-26 57.65 58.37 55.82 58.02 1080650
2007-10-29 58.21 59.07 57.05 59.02 751491
2007-10-30 58.63 59.22 56.71 57.09 575224
2007-10-31 57.43 58.58 56.46 58.19 544727
2007-11-01 57.08 57.10 54.86 55.20 599374
2007-11-02 55.99 56.90 54.73 56.77 720117
2007-11-05 54.88 56.47 54.88 55.77 486301
2007-11-06 56.02 58.23 55.38 58.06 392003
2007-11-07 57.47 57.47 55.22 55.35 456182
2007-11-08 56.35 58.19 55.55 57.43 665378
2007-11-09 56.54 57.90 55.18 56.45 557538
2007-11-12 56.28 56.65 52.21 52.78 973938
2007-11-13 53.32 55.16 52.55 54.69 545454
2007-11-14 55.02 55.51 53.80 54.14 850756
2007-11-15 53.97 54.12 51.31 52.11 515692
2007-11-16 52.24 52.79 50.52 52.39 428306
2007-11-19 51.72 51.72 49.50 50.57 523596
2007-11-20 50.46 53.41 50.02 52.00 658461
2007-11-21 51.52 51.52 49.38 49.76 624436
2007-11-23 50.22 50.96 50.05 50.80 237498
2007-11-26 50.76 52.10 50.65 50.86 770125
2007-11-27 51.22 51.49 49.51 51.20 553486
2007-11-28 49.51 56.95 49.51 56.14 955810
2007-11-29 55.90 57.56 55.23 57.32 516829
2007-11-30 57.98 58.98 56.81 57.34 621490
2007-12-03 57.41 58.02 56.35 56.77 476032
2007-12-04 55.92 56.92 55.26 55.74 287100
2007-12-05 56.61 57.33 55.60 56.53 397008
2007-12-06 56.31 57.50 55.90 56.93 435624
2007-12-07 57.21 58.47 56.86 58.19 261031
2007-12-10 58.21 59.20 57.65 58.93 363320
2007-12-11 58.60 59.22 55.22 55.40 436968
2007-12-12 56.73 58.88 56.50 57.41 2692654
2007-12-13 56.72 57.03 55.25 56.77 1090977
2007-12-14 55.82 56.47 53.54 53.99 487711
2007-12-17 53.54 53.87 51.33 51.43 1169760
2007-12-18 52.20 52.46 50.33 51.97 527856
2007-12-19 52.00 52.88 51.39 52.02 370104
2007-12-20 52.67 53.14 51.66 53.11 252471
2007-12-21 53.86 54.41 52.92 53.77 963021
2007-12-24 54.49 55.36 52.97 54.59 131889
2007-12-26 54.74 55.26 54.40 54.69 294083
2007-12-27 54.98 55.28 53.42 53.59 317849
2007-12-28 54.31 55.18 53.27 54.01 290724
2007-12-31 53.64 54.48 53.56 53.94 315809
2008-01-02 53.75 54.92 53.14 54.15 523170
2008-01-03 54.24 55.34 53.71 54.83 424263
2008-01-04 53.99 54.12 50.92 51.05 444947
2008-01-07 51.19 51.92 48.52 49.93 927269
2008-01-08 50.37 50.74 47.58 47.61 874761
2008-01-09 47.31 48.48 46.58 48.10 1755573
2008-01-10 47.44 49.90 46.85 49.23 834188
2008-01-11 48.75 48.91 47.24 47.94 428633
2008-01-14 48.72 50.54 47.72 50.13 448133
2008-01-15 49.33 49.69 47.93 48.35 809404
2008-01-16 48.29 49.71 47.36 49.07 936670
2008-01-17 49.06 49.57 43.28 43.41 2203441
2008-01-18 43.75 45.64 42.07 43.21 746358
2008-01-22 41.48 44.10 40.98 42.71 786109
2008-01-23 41.79 42.60 38.92 42.49 886735
2008-01-24 42.56 45.44 42.56 44.39 963599
2008-01-25 45.00 46.93 44.95 45.72 1020662
2008-01-28 45.44 46.63 44.77 46.35 544354
2008-01-29 46.74 52.22 46.52 50.86 2151812
2008-01-30 50.49 53.37 49.87 51.21 728427
2008-01-31 49.27 52.65 49.27 51.99 1235691
2008-02-01 52.80 56.09 52.68 55.58 1205624
2008-02-04 55.69 56.54 54.50 55.99 693055
2008-02-05 54.64 55.71 53.16 53.31 691092
2008-02-06 53.96 55.10 52.01 52.32 709870
2008-02-07 52.07 54.71 51.83 53.80 943407
2008-02-08 53.78 55.13 52.43 54.60 803214
2008-02-11 55.43 58.29 55.04 57.31 860203
2008-02-12 58.54 60.00 56.72 56.91 833890
2008-02-13 57.58 60.95 56.06 60.67 1434406
2008-02-14 60.48 61.95 59.02 59.37 1339080
2008-02-15 58.29 63.97 57.74 62.84 2357612
2008-02-19 63.79 64.34 61.23 61.75 1350348
2008-02-20 61.44 65.40 60.43 64.56 2320632
2008-02-21 65.12 66.58 64.13 65.37 1351996
2008-02-22 65.95 66.00 62.77 65.62 965326
2008-02-25 65.58 69.17 64.22 68.58 1937481
2008-02-26 68.41 69.10 67.00 68.16 1431063
2008-02-27 67.63 69.11 67.29 68.97 1452160
2008-02-28 68.69 70.59 68.01 69.91 1022750
2008-02-29 68.93 69.50 65.67 66.13 1402307
2008-03-03 66.04 69.69 65.82 68.24 1134261
2008-03-04 67.51 67.88 64.90 66.88 870627
2008-03-05 67.42 70.89 67.42 70.40 1520256
2008-03-06 69.88 70.89 68.29 69.46 1471814
2008-03-07 68.58 69.51 64.82 66.78 1370336
2008-03-10 66.99 66.99 63.92 64.22 1251667
2008-03-11 66.58 67.81 64.95 67.50 1278025
2008-03-12 67.50 68.42 65.89 66.63 984015
2008-03-13 65.73 69.34 65.29 68.50 1379081
2008-03-14 69.23 69.58 65.19 66.65 1042260
2008-03-17 65.09 66.09 61.64 63.48 1540627
2008-03-18 65.20 66.93 64.47 66.76 1350924
2008-03-19 66.87 66.87 58.83 59.02 2292940
2008-03-20 58.89 59.30 56.10 58.63 2347505
2008-03-24 58.75 62.60 58.75 61.68 1041648
2008-03-25 61.14 65.05 61.06 64.78 1126548
2008-03-26 65.02 68.47 64.52 67.20 1442992
2008-03-27 67.25 68.39 65.78 66.16 767053
2008-03-28 66.41 66.67 64.84 65.20 532803
2008-03-31 66.08 67.37 64.79 66.24 732817
2008-04-01 67.28 67.74 65.58 66.94 840325
2008-04-02 67.41 69.67 66.60 68.46 862356
2008-04-03 67.75 69.50 67.12 68.80 1180426
2008-04-04 69.73 71.53 68.67 70.00 1288609
2008-04-07 71.35 72.21 68.36 69.30 909371
2008-04-08 68.47 71.70 68.47 70.87 1166844
2008-04-09 70.82 71.81 69.38 70.96 807853
2008-04-10 70.80 71.07 68.42 70.29 575748
2008-04-11 69.32 71.17 69.28 70.05 695208
2008-04-14 70.66 70.67 67.77 68.92 899917
2008-04-15 68.84 69.71 66.96 68.56 790807
2008-04-16 69.66 72.79 69.24 72.35 1003187
2008-04-17 72.39 74.12 71.51 73.65 812949
2008-04-18 73.17 73.99 70.81 71.67 773841
2008-04-21 71.58 73.78 71.15 73.32 825559
2008-04-22 72.98 73.88 70.84 71.81 688889
2008-04-23 72.46 74.46 71.07 73.89 1324759
2008-04-24 74.00 74.15 68.09 69.33 2050003
2008-04-25 65.66 67.35 64.00 65.93 2618259
2008-04-28 65.97 71.90 65.33 71.10 1458986
2008-04-29 70.62 70.62 66.80 67.32 1490849
2008-04-30 67.80 70.23 67.80 69.29 917269
2008-05-01 68.89 69.25 64.46 66.22 1425473
2008-05-02 66.62 70.05 65.92 69.45 1062160
2008-05-05 69.95 70.74 68.37 70.32 834093
2008-05-06 69.62 72.58 69.62 72.34 686026
2008-05-07 72.13 72.63 70.34 70.96 700723
2008-05-08 71.40 74.03 71.40 73.81 773712
2008-05-09 73.30 73.80 71.00 72.87 425707
2008-05-12 72.87 74.34 70.52 73.43 653268
2008-05-13 73.49 75.18 72.74 74.97 660494
2008-05-14 75.18 78.00 74.02 76.52 1730805
2008-05-15 76.95 79.47 76.58 77.58 1204066
2008-05-16 78.41 79.65 76.98 79.51 645746
2008-05-19 79.00 80.52 77.16 78.64 954249
2008-05-20 78.56 80.04 77.25 79.99 840001
2008-05-21 80.17 80.39 76.58 76.78 403760
2008-05-22 77.18 78.90 75.00 76.02 630821
2008-05-23 75.51 76.96 73.81 75.31 492927
2008-05-27 75.54 75.54 72.22 73.66 634174
2008-05-28 73.66 75.75 71.68 75.52 687989
2008-05-29 75.15 75.15 72.32 73.12 467916
2008-05-30 73.33 73.97 71.80 73.00 836579
2008-06-02 72.92 75.13 72.92 74.92 764590
2008-06-03 75.07 75.76 71.00 72.40 730005
2008-06-04 71.91 72.90 70.31 70.65 858625
2008-06-05 72.32 72.37 70.06 71.31 1235110
2008-06-06 70.99 75.21 70.99 73.18 1481203
2008-06-09 72.70 74.19 71.43 72.74 797605
2008-06-10 72.06 73.06 68.55 70.31 1321693
2008-06-11 70.41 70.76 66.84 67.17 1286881
2008-06-12 67.38 68.50 65.76 65.88 847291
2008-06-13 66.27 70.96 66.21 70.69 1176032
2008-06-16 70.28 71.34 69.02 70.56 406829
2008-06-17 70.64 72.94 70.64 71.65 930439
2008-06-18 71.55 72.19 69.69 70.31 952972
2008-06-19 70.54 70.64 68.99 69.86 837785
2008-06-20 69.58 70.48 67.20 68.45 1350513
2008-06-23 68.59 69.84 68.08 69.26 739191
2008-06-24 68.57 69.59 66.46 67.49 1413287
2008-06-25 67.93 68.71 63.40 65.21 1625437
2008-06-26 64.41 67.24 64.41 66.55 1102830
2008-06-27 66.66 67.73 65.79 66.60 3602160
2008-06-30 66.90 68.38 66.42 66.49 839582
2008-07-01 65.06 65.29 61.06 63.62 1679345
2008-07-02 65.10 65.10 58.74 59.20 1564923
2008-07-03 59.57 60.71 56.30 57.88 1578371
2008-07-07 59.93 63.44 59.04 61.15 1909998
2008-07-08 58.36 60.19 51.60 57.56 4638813
2008-07-09 57.08 59.71 55.16 56.91 2221488
2008-07-10 58.04 64.14 58.04 62.55 3578228
2008-07-11 62.30 64.70 62.07 64.70 3986870
2008-07-14 64.72 66.66 62.99 63.76 1704055
2008-07-15 64.71 64.71 60.96 62.92 2123382
2008-07-16 63.21 63.28 59.46 61.00 1858404
2008-07-17 60.59 61.14 55.42 56.30 3188967
2008-07-18 56.45 57.11 52.87 53.42 1965592
2008-07-21 55.75 57.05 53.45 56.30 1691836
2008-07-22 56.19 56.19 52.12 53.34 1828694
2008-07-23 53.13 53.94 51.02 51.36 1394988
2008-07-24 52.14 52.97 50.20 51.08 1935022
2008-07-25 50.12 55.78 50.12 53.92 1559647
2008-07-28 55.89 59.12 54.90 58.00 2073839
2008-07-29 58.99 58.99 56.40 58.74 1327214
2008-07-30 58.56 62.45 58.07 61.89 1347908
2008-07-31 61.56 61.63 58.88 59.42 1021034
2008-08-01 59.60 59.60 55.84 55.91 1193096
2008-08-04 55.22 55.67 51.93 52.51 1703265
2008-08-05 52.04 53.35 48.20 49.82 2737907
2008-08-06 50.68 52.88 50.40 52.08 1373469
2008-08-07 51.79 51.99 50.08 51.32 950517
2008-08-08 50.70 50.94 48.51 49.67 1074481
2008-08-11 49.91 50.70 46.34 47.22 1559255
2008-08-12 49.10 49.10 46.62 46.96 1150746
2008-08-13 47.38 50.58 46.90 50.30 1492903
2008-08-14 51.39 51.39 48.62 48.69 1092414
2008-08-15 48.34 49.74 46.49 47.20 1310674
2008-08-18 47.67 48.46 45.79 46.14 1023184
2008-08-19 45.78 47.04 45.70 46.26 1034169
2008-08-20 46.52 47.21 45.48 46.73 1139088
2008-08-21 46.94 48.41 45.82 47.75 1063306
2008-08-22 48.76 48.76 45.96 46.93 609543
2008-08-25 46.10 47.19 44.98 45.99 901650
2008-08-26 45.74 46.79 45.51 46.40 840913
2008-08-27 46.75 50.05 45.50 49.83 1300182
2008-08-28 50.76 51.46 48.78 49.49 1170736
2008-08-29 49.40 50.01 48.52 48.76 624811
2008-09-02 47.98 48.19 44.41 44.97 1393838
2008-09-03 44.87 45.64 42.58 43.44 2443142
2008-09-04 42.66 43.96 39.87 40.12 1803143
2008-09-05 40.18 41.35 38.58 41.23 1606651
2008-09-08 42.20 43.25 38.92 39.70 1520741
2008-09-09 39.41 39.68 36.96 37.29 1597986
2008-09-10 37.67 40.61 37.54 39.56 1690306
2008-09-11 39.26 40.03 37.28 39.18 1680151
2008-09-12 39.03 41.56 38.36 41.23 1142766
2008-09-15 39.04 39.94 36.22 36.61 1483359
2008-09-16 36.00 39.15 34.35 38.88 1818680
2008-09-17 37.16 38.95 34.92 37.79 2252431
2008-09-18 38.44 40.13 33.51 36.85 2157917
2008-09-19 37.39 40.23 37.31 40.23 1771215
2008-09-22 40.35 41.79 39.27 40.23 1134993
2008-09-23 40.03 40.58 35.43 35.68 1580403
2008-09-24 36.01 37.15 35.58 35.58 1105879
2008-09-25 35.56 36.80 35.20 35.41 1117074
2008-09-26 34.33 35.31 32.71 33.28 1078276
2008-09-29 32.23 32.73 25.09 26.15 2634949
2008-09-30 26.88 27.91 26.13 27.69 1717833
2008-10-01 27.32 27.38 25.51 26.53 1236898
2008-10-02 25.86 26.49 22.50 22.55 2403082
2008-10-03 22.41 23.52 20.57 20.96 2314358
2008-10-06 20.71 20.71 15.82 18.10 3972336
2008-10-07 19.83 20.10 17.64 17.90 3300750
2008-10-08 17.00 18.40 15.00 17.38 2660521
2008-10-09 17.46 18.69 14.71 15.06 2029322
2008-10-10 13.72 14.82 11.92 13.19 3294759
2008-10-13 15.98 16.12 14.13 16.07 1749941
2008-10-14 16.99 17.46 14.85 15.33 2483814
2008-10-15 14.61 14.93 11.00 11.03 3223743
2008-10-16 11.49 13.91 11.49 13.79 4886014
2008-10-17 12.81 18.52 12.31 13.59 2470459
2008-10-20 14.06 15.25 13.93 15.23 1354096
2008-10-21 14.36 14.87 13.66 13.93 2145522
2008-10-22 12.97 13.35 10.71 11.28 4079467
2008-10-23 11.85 11.85 9.19 9.64 4013078
2008-10-24 8.20 10.37 8.20 9.92 2624266
2008-10-27 9.93 10.76 9.10 9.28 3826511
2008-10-28 9.66 10.40 8.78 10.34 2813112
2008-10-29 10.52 12.59 9.75 12.05 2813737
2008-10-30 12.61 13.00 11.29 12.31 2265957
2008-10-31 12.20 13.04 11.78 12.57 1869351
2008-11-03 12.49 14.96 12.49 14.34 1880192
2008-11-04 14.88 15.25 14.08 14.73 1181640
2008-11-05 14.38 14.53 13.43 13.53 1365418
2008-11-06 13.53 13.98 11.99 12.00 1655305
2008-11-07 12.08 13.64 12.08 13.59 1400745
2008-11-10 14.08 14.63 12.67 13.01 999403
2008-11-11 12.52 12.63 11.29 12.00 1328267
2008-11-12 11.68 11.69 10.82 10.87 1426972
2008-11-13 10.97 12.41 9.86 12.36 2264032
2008-11-14 12.15 13.19 11.65 12.12 1637083
2008-11-17 12.03 12.25 9.57 9.65 2047246
2008-11-18 9.65 9.98 8.43 8.74 2086531
2008-11-19 8.05 8.21 5.78 6.12 4948020
2008-11-20 5.82 5.93 4.35 4.42 4121058
2008-11-21 4.83 5.22 4.54 5.18 2392958
2008-11-24 5.08 6.33 5.00 6.10 2472524
2008-11-25 6.18 6.65 5.96 6.57 1910250
2008-11-26 6.21 7.92 6.21 7.88 1552414
2008-11-28 7.89 8.28 7.58 8.15 497666
2008-12-01 7.89 7.89 6.30 6.30 1482099
2008-12-02 6.50 6.78 6.13 6.55 1750253
2008-12-03 6.75 7.02 6.21 6.95 1939398
2008-12-04 6.85 6.99 5.79 5.92 1736668
2008-12-05 5.77 6.13 5.38 5.96 1772655
2008-12-08 6.32 7.25 6.27 7.11 1841743
2008-12-09 6.96 8.00 6.77 7.40 2931770
2008-12-10 7.88 9.34 7.77 9.21 2846579
2008-12-11 8.87 9.88 8.18 8.90 2634980
2008-12-12 8.34 9.50 8.10 9.42 1493165
2008-12-15 9.51 10.25 9.11 9.28 1964439
2008-12-16 9.60 9.65 8.95 9.54 1549667
2008-12-17 8.95 10.17 8.93 9.72 1737826
2008-12-18 9.80 9.92 8.60 8.67 1347102
2008-12-19 8.26 8.80 8.12 8.68 1558092
2008-12-22 8.68 8.85 8.12 8.35 822611
2008-12-23 8.48 8.83 8.10 8.49 627135
2008-12-24 8.54 8.62 8.44 8.55 314434
2008-12-26 8.61 9.02 8.42 9.00 281938
2008-12-29 9.03 9.25 8.68 8.87 572985
2008-12-30 8.90 9.46 8.71 9.45 484213
2008-12-31 9.39 10.22 9.39 10.00 695614
2009-01-02 10.10 11.80 10.10 11.72 1435168
2009-01-05 11.56 12.13 10.91 11.91 1475522
2009-01-06 12.35 12.80 12.08 12.55 1817309
2009-01-07 11.99 11.99 11.43 11.57 1379454
2009-01-08 11.38 12.10 11.09 12.05 1052902
2009-01-09 12.05 12.12 11.47 11.62 711173
2009-01-12 11.52 11.56 9.25 9.41 1790521
2009-01-13 9.46 9.59 8.70 9.16 1731792
2009-01-14 8.86 8.98 8.12 8.17 1083750
2009-01-15 8.14 8.71 7.51 8.49 1172584
2009-01-16 8.72 8.90 8.03 8.49 732515
2009-01-20 8.34 8.35 7.40 7.41 976440
2009-01-21 7.19 8.00 6.89 8.00 1383405
2009-01-22 7.78 7.84 7.29 7.37 878893
2009-01-23 7.26 7.91 7.05 7.65 673124
2009-01-26 7.73 8.09 7.29 7.41 547574
2009-01-27 7.53 7.81 7.25 7.35 555201
2009-01-28 5.67 5.75 4.01 4.60 16596142
2009-01-29 4.61 4.78 4.11 4.28 15440676
2009-01-30 4.42 4.42 3.43 3.55 12078624
2009-02-02 3.55 3.81 3.30 3.70 6483122
2009-02-03 3.81 4.07 3.60 4.02 5237585
2009-02-04 4.05 4.15 3.73 4.00 4174209
2009-02-05 3.98 4.19 3.86 4.12 3858272
2009-02-06 4.20 4.41 4.13 4.35 3671016
2009-02-09 4.40 4.50 4.20 4.27 2511490
2009-02-10 4.26 4.56 3.91 3.99 3682704
2009-02-11 4.05 4.15 3.76 3.94 2636832
2009-02-12 4.01 4.01 3.66 3.97 2117962
2009-02-13 3.99 4.09 3.77 3.84 1870163
2009-02-17 3.70 3.70 3.26 3.26 2581168
2009-02-18 3.33 3.36 3.03 3.17 2581012
2009-02-19 3.21 3.42 2.87 2.87 2560179
2009-02-20 2.79 2.85 2.11 2.22 4999724
2009-02-23 2.32 2.49 2.30 2.32 2637019
2009-02-24 2.32 2.52 2.19 2.47 3399198
2009-02-25 2.45 2.45 2.21 2.26 2820344
2009-02-26 2.26 2.69 2.26 2.42 4104431
2009-02-27 2.22 2.41 2.20 2.22 2575693
2009-03-02 2.20 2.20 1.63 1.68 3506794
2009-03-03 1.70 1.75 1.31 1.41 5662787
2009-03-04 1.55 1.60 1.35 1.50 5287890
2009-03-05 1.45 1.51 1.20 1.20 3009074
2009-03-06 1.27 1.29 1.06 1.10 2342983
2009-03-09 1.09 1.18 1.04 1.06 2182694
2009-03-10 1.16 1.49 1.15 1.36 5303368
2009-03-11 1.90 1.90 1.40 1.51 6706240
2009-03-12 1.51 1.60 1.18 1.60 3274824
2009-03-13 1.69 1.77 1.45 1.52 2771113
2009-03-16 1.67 1.79 1.45 1.54 4171573
2009-03-17 1.53 1.59 1.26 1.59 2424008
2009-03-18 1.59 1.73 1.40 1.65 2875252
2009-03-19 1.95 2.27 1.76 2.17 5795726
2009-03-20 2.21 2.22 1.72 1.74 3888594
2009-03-23 1.98 2.10 1.83 2.03 4419810
2009-03-24 1.96 2.07 1.86 1.92 2773877
2009-03-25 1.89 2.27 1.89 2.05 4532165
2009-03-26 2.29 2.44 2.16 2.34 5029793
2009-03-27 2.30 2.52 2.16 2.47 3689157
2009-03-30 2.16 2.19 1.88 1.93 4694796
2009-03-31 2.05 2.14 2.00 2.11 3728366
2009-04-01 1.97 2.30 1.90 2.30 3754439
2009-04-02 2.47 2.99 2.47 2.99 8061903
2009-04-03 3.02 3.93 3.00 3.72 12799533
2009-04-06 3.85 3.90 3.30 3.42 6225776
2009-04-07 3.15 3.30 2.93 3.03 5061296
2009-04-08 3.17 3.21 2.86 3.01 4244624
2009-04-09 3.27 3.60 3.16 3.60 5232269
2009-04-13 3.54 4.15 3.45 3.91 6484428
2009-04-14 3.91 4.20 3.60 3.68 5897595
2009-04-15 3.66 3.84 3.60 3.84 4089493
2009-04-16 3.98 3.98 3.71 3.85 3664974
2009-04-17 3.88 3.90 3.68 3.82 3359957
2009-04-20 3.70 3.70 2.92 2.94 5885306
2009-04-21 2.85 3.44 2.75 3.36 5334177
2009-04-22 3.20 3.75 3.14 3.57 5149703
2009-04-23 3.65 3.84 3.43 3.59 4433353
2009-04-24 3.67 3.90 3.62 3.79 3821609
2009-04-27 3.51 3.78 3.50 3.56 2814338
2009-04-28 3.50 3.65 3.30 3.52 2641493
2009-04-29 3.56 3.81 3.55 3.76 3339724
2009-04-30 3.88 4.15 3.86 4.04 4612220
2009-05-01 4.04 5.60 4.02 5.29 10859751
2009-05-04 6.10 7.08 6.02 6.93 13058758
2009-05-05 7.28 7.85 6.77 7.68 11004560
2009-05-06 7.99 8.39 7.58 7.93 10139095
2009-05-07 8.25 8.37 6.85 7.02 7328875
2009-05-08 7.61 7.68 7.05 7.33 5285248
2009-05-11 6.90 7.13 6.60 7.02 4274850
2009-05-12 7.25 7.40 6.10 6.51 5464897
2009-05-13 6.25 6.25 5.10 5.18 7895413
2009-05-14 5.00 5.88 4.84 5.69 7267224
2009-05-15 5.81 6.13 5.32 5.50 6751392
2009-05-18 5.81 6.19 5.70 6.17 4118566
2009-05-19 6.18 6.82 6.11 6.50 4432456
2009-05-20 6.85 7.33 6.54 6.60 6661766
2009-05-21 6.25 6.43 6.00 6.28 4246534
2009-05-22 6.42 6.59 6.12 6.14 2784848
2009-05-26 6.00 6.70 5.81 6.54 4065847
2009-05-27 6.59 6.80 6.20 6.24 4236142
2009-05-28 6.40 6.53 6.06 6.31 4166745
2009-05-29 6.50 6.50 5.80 6.01 5856684
2009-06-01 6.27 6.40 6.10 6.33 6097083
2009-06-02 6.27 6.49 6.20 6.42 3863142
2009-06-03 6.29 6.33 5.75 5.87 4390709
2009-06-04 6.09 6.25 5.86 6.18 3573051
2009-06-05 6.52 6.64 6.23 6.35 4515429
2009-06-08 6.20 6.28 6.00 6.21 3081306
2009-06-09 6.27 6.40 6.09 6.24 2991191
2009-06-10 6.57 7.19 6.55 6.97 11098708
2009-06-11 7.20 8.05 7.12 7.90 13502897
2009-06-12 7.56 7.90 7.35 7.81 6757158
2009-06-15 7.35 7.60 7.30 7.45 5265143
2009-06-16 7.60 8.10 6.87 7.08 9270903
2009-06-17 7.02 7.10 6.21 6.57 8180965
2009-06-18 6.80 6.82 6.35 6.48 4698823
2009-06-19 6.78 6.79 6.40 6.47 4304869
2009-06-22 6.17 6.20 5.45 5.47 7640805
2009-06-23 5.54 5.72 5.04 5.45 7119719
2009-06-24 5.69 6.30 5.60 5.99 7556279
2009-06-25 5.98 6.25 5.83 6.19 3857368
2009-06-26 6.15 6.68 6.11 6.67 11111087
2009-06-29 6.64 6.65 6.19 6.27 4241111
2009-06-30 6.25 6.43 6.05 6.25 3321242
2009-07-01 6.31 6.53 6.08 6.09 3510878
2009-07-02 5.91 6.09 5.70 5.79 2639521
2009-07-06 5.33 5.58 5.13 5.22 5566446
2009-07-07 5.22 5.56 5.10 5.34 6355352
2009-07-08 5.36 5.51 4.70 5.12 8077221
2009-07-09 5.30 5.46 5.18 5.20 5848444
2009-07-10 5.05 5.26 4.96 5.23 3872981
2009-07-13 5.28 5.45 4.92 5.43 4769943
2009-07-14 5.47 5.62 5.32 5.47 3310920
2009-07-15 5.70 6.08 5.62 6.02 4920262
2009-07-16 6.04 6.58 5.91 6.51 4852473
2009-07-17 6.51 6.58 6.06 6.12 3823779
2009-07-20 6.33 6.63 6.33 6.53 3702366
2009-07-21 6.71 6.72 6.02 6.27 4479039
2009-07-22 6.04 6.29 6.04 6.21 2485433
2009-07-23 6.25 6.71 6.25 6.71 6125741
2009-07-24 6.66 7.32 6.55 7.30 6929061
2009-07-27 7.39 7.80 7.30 7.78 7009372
2009-07-28 7.59 7.78 7.17 7.58 4646476
2009-07-29 7.43 7.45 7.12 7.25 3229623
2009-07-30 7.46 7.82 7.46 7.69 4181816
2009-07-31 7.69 8.55 7.69 8.38 8622685
2009-08-03 9.04 9.95 8.89 9.66 9995814
2009-08-04 9.59 10.66 9.30 10.37 12298865
2009-08-05 10.46 10.96 10.13 10.82 8138859
2009-08-06 11.03 11.30 10.43 10.85 7739337
2009-08-07 11.47 11.62 10.59 10.97 8139076
2009-08-10 10.86 10.98 10.40 10.55 5769731
2009-08-11 10.36 10.36 9.80 10.02 4357794
2009-08-12 9.73 10.65 9.69 10.44 4420522
2009-08-13 10.89 11.62 10.64 11.58 7287756
2009-08-14 11.79 12.10 11.24 11.55 5441179
2009-08-17 10.69 10.89 10.14 10.74 6557923
2009-08-18 11.00 11.63 10.98 11.54 6823460
2009-08-19 10.86 11.40 10.70 11.11 5541522
2009-08-20 11.17 11.72 11.15 11.35 5467405
2009-08-21 11.65 11.75 11.32 11.39 4500565
2009-08-24 11.73 12.18 11.31 11.38 7049764
2009-08-25 11.65 11.90 11.24 11.29 4994588
2009-08-26 11.17 11.24 10.75 11.06 3224206
2009-08-27 10.85 11.32 10.40 11.20 4407684
2009-08-28 11.46 11.54 10.90 11.09 3386099
2009-08-31 10.77 10.77 10.13 10.23 5522183
2009-09-01 10.04 10.33 9.33 9.33 7913107
2009-09-02 9.19 9.33 8.87 9.05 7151670
2009-09-03 9.41 9.71 9.34 9.68 4868289
2009-09-04 9.71 9.80 9.26 9.60 3751758
2009-09-08 9.94 10.12 9.82 10.03 4017112
2009-09-09 10.07 10.55 9.96 10.27 4736649
2009-09-10 10.30 10.80 10.04 10.60 4506141
2009-09-11 10.82 11.00 10.56 10.74 4268349
2009-09-14 10.23 10.64 10.15 10.58 3743354
2009-09-15 10.65 11.35 10.62 11.18 7540490
2009-09-16 11.50 11.98 11.42 11.70 5790215
2009-09-17 11.68 12.11 10.80 11.06 7139094
2009-09-18 11.37 11.45 10.84 11.29 4740166
2009-09-21 10.87 10.87 10.55 10.69 4157434
2009-09-22 11.00 11.11 10.80 10.85 3863420
2009-09-23 10.99 11.04 10.30 10.33 4560376
2009-09-24 10.51 10.58 9.64 9.76 5282756
2009-09-25 9.52 9.83 9.38 9.46 3634962
2009-09-28 9.51 9.85 9.23 9.78 4878302
2009-09-29 9.94 10.00 9.48 9.57 3678386
2009-09-30 9.75 9.80 9.27 9.35 3798736
2009-10-01 9.31 9.35 8.57 8.58 8009353
2009-10-02 8.05 8.72 8.00 8.28 7908575
2009-10-05 8.40 8.98 8.33 8.94 5454801
2009-10-06 9.32 9.60 8.98 9.28 6235315
2009-10-07 9.29 9.65 9.22 9.65 5045799
2009-10-08 10.63 11.04 10.50 10.76 15075950
2009-10-09 10.57 10.85 10.41 10.69 5820822
2009-10-12 10.81 11.02 10.50 10.52 3259894
2009-10-13 10.50 10.79 10.21 10.65 3740779
2009-10-14 10.89 10.98 10.71 10.92 4248169
2009-10-15 10.74 11.05 10.60 10.93 3351620
2009-10-16 10.69 10.77 10.51 10.65 4150753
2009-10-19 10.74 10.96 10.45 10.90 3447815
2009-10-20 11.00 11.30 10.60 10.72 6051148
2009-10-21 10.56 11.34 10.50 10.81 7204830
2009-10-22 10.88 10.93 10.45 10.77 5059608
2009-10-23 10.92 10.99 10.28 10.32 5091741
2009-10-26 10.35 10.74 9.67 9.73 7119045
2009-10-27 9.78 9.86 9.02 9.05 5819171
2009-10-28 9.06 9.10 8.26 8.29 10265564
2009-10-29 8.67 9.37 8.63 9.28 6508027
2009-10-30 9.29 9.33 8.32 8.67 9630436
2009-11-02 8.81 9.10 8.15 8.45 6194701
2009-11-03 8.34 8.76 8.16 8.70 6109345
2009-11-04 8.99 9.06 8.46 8.52 4930847
2009-11-05 8.69 8.94 8.59 8.94 4259436
2009-11-06 8.65 9.19 8.62 8.99 3530929
2009-11-09 9.23 9.48 9.20 9.48 4000811
2009-11-10 9.41 9.54 9.07 9.31 3798333
2009-11-11 9.44 9.66 9.30 9.39 3164669
2009-11-12 9.24 9.48 8.99 9.02 3306081
2009-11-13 9.03 9.19 8.86 9.09 3093115
2009-11-16 9.26 9.62 9.26 9.49 3951990
2009-11-17 9.40 9.96 9.25 9.90 4158845
2009-11-18 10.08 10.35 9.92 10.26 4929928
2009-11-19 9.99 10.03 9.50 9.75 5514632
2009-11-20 9.58 9.89 9.56 9.89 3996068
2009-11-23 10.16 10.24 9.66 9.78 3738812
2009-11-24 9.70 9.86 9.46 9.77 2463746
2009-11-25 9.86 10.15 9.82 10.10 3652297
2009-11-27 9.30 9.92 9.28 9.74 2984262
2009-11-30 9.76 9.92 9.55 9.75 3221804
2009-12-01 9.96 10.32 9.84 10.17 4388909
2009-12-02 10.21 10.86 10.15 10.86 5263135
2009-12-03 10.90 10.90 10.36 10.40 4080807
2009-12-04 10.81 10.88 9.97 10.32 5572831
2009-12-07 10.20 10.86 10.19 10.66 4231903
2009-12-08 10.43 10.70 10.20 10.44 3156938
2009-12-09 10.51 10.96 10.37 10.95 3914126
2009-12-10 11.07 11.71 11.05 11.48 7938422
2009-12-11 11.75 12.74 11.70 12.61 10346621
2009-12-14 12.80 13.55 12.80 13.43 8769567
2009-12-15 12.83 13.43 12.71 13.09 5289723
2009-12-16 13.33 14.45 13.33 14.41 11015863
2009-12-17 14.10 14.61 14.01 14.39 5494840
2009-12-18 14.70 15.44 14.45 15.42 9319217
2009-12-21 15.73 16.10 15.52 15.54 6479143
2009-12-22 15.44 15.80 14.67 15.74 7148358
2009-12-23 15.87 16.40 15.65 16.33 4071224
2009-12-24 16.48 16.67 16.36 16.47 2081825
2009-12-28 16.66 16.90 16.17 16.34 3458132
2009-12-29 16.53 16.75 16.10 16.42 3486052
2009-12-30 16.29 16.39 15.80 16.38 5419647
2009-12-31 16.33 16.50 16.17 16.19 2075923
2010-01-04 16.71 17.30 16.55 17.22 4424128
2010-01-05 17.30 17.48 16.61 16.91 6488499
2010-01-06 16.96 17.48 16.96 17.38 4917068
2010-01-07 17.09 17.23 16.70 17.01 3926321
2010-01-08 16.81 17.92 16.80 17.83 4538269
2010-01-11 18.39 18.77 17.60 18.05 5267953
2010-01-12 16.88 17.09 16.12 16.38 6729995
2010-01-13 16.70 16.81 15.92 16.63 3777350
2010-01-14 16.64 16.90 16.45 16.53 2131031
2010-01-15 16.53 16.56 15.51 15.61 4017271
2010-01-19 15.44 16.19 15.11 16.17 3750878
2010-01-20 15.91 15.97 15.24 15.62 4295605
2010-01-21 15.48 15.50 13.96 13.99 6213852
2010-01-22 13.67 14.32 12.97 13.12 6545074
2010-01-25 13.42 13.84 12.85 13.14 4901257
2010-01-26 13.02 13.49 12.51 13.16 5049784
2010-01-27 13.03 13.46 12.25 12.75 5419551
2010-01-28 12.91 12.99 11.56 11.78 7065819
2010-01-29 12.10 12.36 11.19 11.32 6370915
2010-02-01 11.57 12.30 11.46 12.27 5422501
2010-02-02 12.45 12.86 12.20 12.65 5340220
2010-02-03 12.55 12.64 12.05 12.19 4935371
2010-02-04 11.90 11.90 11.00 11.00 7868942
2010-02-05 10.97 11.16 10.13 11.12 10163725
2010-02-08 11.25 11.50 10.62 10.83 4854168
2010-02-09 11.11 11.88 11.10 11.66 6568512
2010-02-10 11.78 11.89 11.30 11.62 5227723
2010-02-11 11.76 12.62 11.50 12.54 5299967
2010-02-12 12.25 12.85 11.85 12.63 5768814
2010-02-16 13.15 13.52 13.08 13.36 4367289
2010-02-17 13.65 13.70 12.84 13.30 4861187
2010-02-18 13.10 13.50 12.98 13.41 3721640
2010-02-19 13.30 13.65 13.15 13.53 3828081
2010-02-22 13.71 13.92 13.47 13.51 3631342
2010-02-23 13.45 13.46 12.56 12.74 6189619
2010-02-24 12.07 12.12 11.13 11.42 12742089
2010-02-25 11.10 11.89 11.00 11.81 7142801
2010-02-26 11.91 12.22 11.64 12.18 5733674
2010-03-01 12.32 13.27 12.25 13.18 5694900
2010-03-02 13.42 13.84 13.34 13.44 8503631
2010-03-03 13.49 14.22 13.43 13.86 5479290
2010-03-04 14.14 14.43 13.83 14.09 5250280
2010-03-05 14.43 14.90 14.32 14.83 6011707
2010-03-08 15.09 15.35 14.77 15.03 6059642
2010-03-09 14.61 15.05 14.36 14.75 3893970
2010-03-10 14.84 15.40 14.75 14.99 4502826
2010-03-11 14.85 14.85 14.34 14.72 4855348
2010-03-12 14.91 15.15 14.67 14.77 3208666
2010-03-15 14.62 14.74 14.06 14.49 3514453
2010-03-16 14.70 14.90 14.53 14.84 3334223
2010-03-17 15.02 15.56 15.02 15.39 4361949
2010-03-18 15.44 15.54 14.88 15.01 3705128
2010-03-19 15.03 15.09 14.20 14.32 5877679
2010-03-22 13.85 14.72 13.51 14.68 3844030
2010-03-23 14.74 15.40 14.60 15.37 4158684
2010-03-24 15.19 15.60 15.00 15.27 3828653
2010-03-25 15.50 15.70 14.61 14.62 4018802
2010-03-26 14.81 15.13 14.32 14.40 5025191
2010-03-29 14.74 15.06 14.51 14.59 5613241
2010-03-30 14.77 14.78 14.22 14.26 8940192
2010-03-31 14.12 14.34 13.73 13.76 11772522
2010-04-01 14.19 15.31 14.16 15.30 8379373
2010-04-05 15.50 15.55 15.16 15.53 5991584
2010-04-06 15.38 16.44 15.25 16.35 6418227
2010-04-07 16.37 16.75 15.78 16.03 6106727
2010-04-08 15.87 16.10 15.60 16.00 4023655
2010-04-09 16.19 16.31 15.74 15.83 3491174
2010-04-12 15.87 16.24 15.87 15.98 2614137
2010-04-13 15.71 16.35 15.65 16.24 4077152
2010-04-14 16.57 16.67 16.14 16.45 3232874
2010-04-15 16.28 16.64 16.11 16.16 2225554
2010-04-16 16.00 16.23 15.13 15.14 5911257
2010-04-19 14.85 15.26 14.20 14.81 4522628
2010-04-20 15.07 15.32 14.85 14.88 2284412
2010-04-21 15.10 15.10 14.31 14.49 4015739
2010-04-22 14.20 14.70 13.91 14.67 3484181
2010-04-23 14.81 15.21 14.60 15.11 2928050
2010-04-26 15.11 15.58 15.08 15.23 3743535
2010-04-27 15.06 15.13 13.53 13.79 6306322
2010-04-28 14.35 14.74 13.88 14.15 6229888
2010-04-29 14.35 14.58 14.01 14.32 3271523
2010-04-30 14.32 14.36 13.45 13.48 3891868
2010-05-03 13.67 13.80 12.93 13.13 3599166
2010-05-04 12.62 12.77 12.20 12.28 4908412
2010-05-05 11.75 13.00 11.55 12.42 6156116
2010-05-06 12.19 12.82 10.30 11.84 8072948
2010-05-07 12.13 12.35 11.03 11.33 6457822
2010-05-10 12.27 12.53 12.08 12.53 3763745
2010-05-11 12.01 12.50 11.94 12.09 2967505
2010-05-12 12.31 12.41 12.05 12.07 3445376
2010-05-13 12.25 13.16 12.24 12.69 6322207
2010-05-14 12.46 12.46 11.66 11.93 5096730
2010-05-17 12.02 12.02 10.95 11.55 4128124
2010-05-18 11.88 12.10 10.97 11.06 4435707
2010-05-19 10.88 11.30 10.25 10.81 4300520
2010-05-20 10.27 10.28 9.58 9.60 8026431
2010-05-21 9.18 10.40 9.05 10.09 6232161
2010-05-24 10.12 10.40 9.77 9.80 3593747
2010-05-25 9.17 10.06 8.97 10.06 5803569
2010-05-26 10.43 10.86 9.76 9.82 4822608
2010-05-27 10.48 10.75 10.16 10.74 4515080
2010-05-28 10.74 10.97 10.33 10.51 3777960
2010-06-01 10.17 10.58 9.71 9.71 4317325
2010-06-02 9.81 10.31 9.65 10.31 3257095
2010-06-03 10.42 10.50 9.85 10.09 3548459
2010-06-04 9.69 10.00 9.26 9.35 3982576
2010-06-07 9.41 9.53 8.65 8.70 4488878
2010-06-08 9.08 9.08 8.57 8.92 4162637
2010-06-09 9.12 9.47 8.79 8.86 4390215
2010-06-10 9.13 9.53 9.12 9.52 3573972
2010-06-11 9.35 9.73 9.18 9.73 2368236
2010-06-14 9.99 10.41 9.81 9.85 3321584
2010-06-15 10.13 10.43 10.00 10.40 2870433
2010-06-16 10.24 10.39 10.08 10.22 2624842
2010-06-17 10.28 10.32 9.90 10.07 1867994
2010-06-18 10.07 10.17 9.91 10.04 1680961
2010-06-21 10.55 11.21 10.46 10.84 5738598
2010-06-22 10.92 11.07 10.38 10.43 3326264
2010-06-23 10.48 10.52 10.05 10.40 2932377
2010-06-24 10.19 10.29 9.96 9.99 2927721
2010-06-25 10.03 10.52 9.71 10.50 4351026
2010-06-28 10.44 10.47 10.01 10.03 2353329
2010-06-29 9.64 9.64 9.00 9.07 4079306
2010-06-30 9.16 9.44 8.77 8.83 3529078
2010-07-01 8.79 9.06 8.25 8.68 3967907
2010-07-02 8.90 8.91 8.39 8.60 2445684
2010-07-06 9.02 9.20 8.50 8.61 3302475
2010-07-07 8.59 9.20 8.57 9.19 4495177
2010-07-08 9.39 9.55 9.14 9.47 3266392
2010-07-09 9.48 9.93 9.40 9.77 3435008
2010-07-12 9.75 9.93 9.32 9.59 2412003
2010-07-13 10.15 10.20 9.73 9.93 3145005
2010-07-14 9.86 10.15 9.62 9.71 3402062
2010-07-15 9.78 9.78 9.33 9.52 1979378
2010-07-16 9.34 9.44 9.00 9.03 2804927
2010-07-19 9.05 9.19 8.82 9.09 2138974
2010-07-20 8.80 9.53 8.70 9.52 2553153
2010-07-21 9.72 9.90 9.45 9.57 2694209
2010-07-22 9.81 10.30 9.75 10.18 4273523
2010-07-23 10.10 10.77 10.00 10.75 3898173
2010-07-26 10.57 11.13 10.56 10.78 3777006
2010-07-27 10.95 11.04 10.42 10.55 3273661
2010-07-28 9.89 10.06 9.33 9.57 6839389
2010-07-29 9.70 9.90 9.48 9.81 3839333
2010-07-30 9.59 10.50 9.55 10.43 4238814
2010-08-02 10.83 10.99 10.71 10.91 3090505
2010-08-03 10.89 10.95 10.58 10.80 2564883
2010-08-04 10.96 11.30 10.96 11.26 3080696
2010-08-05 11.12 11.29 10.93 11.10 2137331
2010-08-06 10.82 11.23 10.79 11.21 2924029
2010-08-09 11.46 11.50 11.24 11.27 1865144
2010-08-10 10.91 11.03 10.59 10.89 3036770
2010-08-11 10.47 10.47 9.98 10.01 3723287
2010-08-12 9.75 10.34 9.66 10.15 2590613
2010-08-13 10.12 10.48 10.08 10.24 2309757
2010-08-16 9.97 10.37 9.97 10.09 1908009
2010-08-17 10.35 10.82 10.35 10.70 3370940
2010-08-18 10.75 10.85 10.52 10.70 1651331
2010-08-19 10.59 10.71 10.06 10.12 2841717
2010-08-20 9.98 10.13 9.85 10.13 2182861
2010-08-23 10.18 10.28 9.81 9.88 2343059
2010-08-24 9.79 10.05 9.40 9.72 4362629
2010-08-25 9.61 9.70 9.38 9.56 4158147
2010-08-26 9.75 9.85 9.38 9.44 3500639
2010-08-27 9.69 9.80 9.28 9.76 3363031
2010-08-30 9.68 9.96 9.68 9.81 1944927
2010-08-31 9.75 10.06 9.65 10.00 2579543
2010-09-01 10.27 10.56 10.18 10.54 2416651
2010-09-02 10.60 10.93 10.41 10.93 2335918
2010-09-03 11.06 11.23 10.84 10.93 2105457
2010-09-07 10.76 10.97 10.56 10.83 1509249
2010-09-08 10.91 11.16 10.90 10.97 1796087
2010-09-09 11.25 11.28 10.74 10.87 1254358
2010-09-10 10.94 11.30 10.82 11.27 2907477
2010-09-13 11.55 11.74 11.46 11.52 2183401
2010-09-14 11.45 11.56 11.23 11.34 2014523
2010-09-15 11.21 11.34 11.12 11.29 1292146
2010-09-16 11.23 11.42 11.06 11.25 1165873
2010-09-17 11.33 11.35 10.98 11.00 1651857
2010-09-20 11.10 11.75 10.98 11.70 3313174
2010-09-21 11.76 11.88 11.45 11.72 2443711
2010-09-22 11.66 12.23 11.61 11.94 2560486
2010-09-23 11.85 12.33 11.60 11.87 2805692
2010-09-24 12.24 12.65 12.06 12.65 3163952
2010-09-27 12.69 12.90 12.52 12.69 2474124
2010-09-28 12.72 12.91 12.30 12.88 2125448
2010-09-29 12.80 13.14 12.70 12.91 2161464
2010-09-30 13.06 13.26 12.69 13.17 3399302
2010-10-01 13.33 13.63 13.30 13.52 2525025
2010-10-04 13.47 13.47 11.62 12.79 2969322
2010-10-05 13.25 13.37 12.95 13.26 2493164
2010-10-06 13.30 13.66 13.30 13.47 2172482
2010-10-07 13.67 13.70 13.12 13.36 1869779
2010-10-08 13.54 14.09 13.50 13.99 3484732
2010-10-11 14.12 14.64 14.07 14.15 2298794
2010-10-12 14.12 14.41 13.82 14.41 1568078
2010-10-13 14.60 14.70 14.12 14.17 2703203
2010-10-14 14.21 14.45 14.09 14.40 1934310
2010-10-15 14.50 14.53 13.68 13.88 2689401
2010-10-18 13.83 14.07 13.58 13.96 1406455
2010-10-19 13.52 13.57 12.75 12.93 3256038
2010-10-20 13.07 13.50 13.00 13.39 1626261
2010-10-21 13.55 13.65 12.72 12.95 2097232
2010-10-22 13.08 13.15 12.85 13.05 1014577
2010-10-25 13.26 13.70 13.26 13.58 1952573
2010-10-26 13.42 13.72 13.26 13.63 1946685
2010-10-27 12.35 13.20 12.02 13.16 5185766
2010-10-28 13.12 13.38 12.91 13.07 1718985
2010-10-29 12.90 13.55 12.85 13.52 1573485
2010-11-01 13.71 13.79 13.33 13.41 1510201
2010-11-02 13.60 13.68 13.44 13.65 946076
2010-11-03 13.72 14.19 13.61 14.14 2469511
2010-11-04 14.44 14.90 14.44 14.80 2167572
2010-11-05 14.80 15.09 14.71 14.81 1516307
2010-11-08 14.50 14.70 14.40 14.65 1842610
2010-11-09 14.82 14.99 14.32 14.52 1981249
2010-11-10 14.50 14.57 14.06 14.48 1723743
2010-11-11 14.17 14.96 14.16 14.95 1453561
2010-11-12 14.68 14.83 14.31 14.44 2078049
2010-11-15 14.66 14.74 14.19 14.19 1132058
2010-11-16 13.95 13.95 13.30 13.35 2597027
2010-11-17 13.53 13.58 13.17 13.40 1367105
2010-11-18 13.76 14.18 13.71 14.00 1460417
2010-11-19 13.88 14.45 13.71 14.43 1588119
2010-11-22 14.23 14.51 14.04 14.44 943981
2010-11-23 14.19 14.19 13.89 14.04 1193746
2010-11-24 14.24 14.45 14.23 14.44 775451
2010-11-26 14.24 14.39 14.09 14.23 260948
2010-11-29 14.09 14.34 13.90 14.23 1347587
2010-11-30 14.02 14.13 13.80 13.86 1537955
2010-12-01 14.22 14.30 14.03 14.19 1404510
2010-12-02 14.22 15.05 14.22 14.95 2264858
2010-12-03 14.89 15.30 14.76 15.06 1958091
2010-12-06 15.07 15.33 14.91 15.15 1261137
2010-12-07 15.47 15.54 14.98 14.99 1784644
2010-12-08 15.11 15.25 14.75 14.87 1194420
2010-12-09 15.06 15.35 14.92 15.32 1185834
2010-12-10 15.35 16.18 15.15 16.00 2219990
2010-12-13 16.30 16.40 15.90 15.92 1658955
2010-12-14 15.98 16.21 15.60 15.69 1202403
2010-12-15 15.65 15.96 15.39 15.42 1295940
2010-12-16 15.43 16.13 15.39 16.13 1545037
2010-12-17 15.72 16.44 15.66 16.11 9394581
2010-12-20 16.21 16.59 15.91 16.30 1467600
2010-12-21 16.50 16.51 15.96 16.01 1723412
2010-12-22 16.10 16.11 15.57 15.93 1752868
2010-12-23 15.87 16.15 15.66 15.80 1079907
2010-12-27 15.64 16.09 15.32 15.98 1239347
2010-12-28 16.07 16.15 15.65 15.68 1232224
2010-12-29 15.79 15.86 15.50 15.51 1088847
2010-12-30 15.51 15.84 15.48 15.71 797498
2010-12-31 15.69 15.72 15.52 15.53 870707
2011-01-03 15.83 16.58 15.83 16.37 2618953
2011-01-04 16.65 17.00 16.41 16.80 2689589
2011-01-05 16.65 17.13 16.50 16.93 1960879
2011-01-06 17.09 17.14 16.55 16.78 1860730
2011-01-07 16.57 16.87 16.17 16.69 1659508
2011-01-10 16.71 16.75 16.25 16.54 1704819
2011-01-11 16.62 16.90 16.45 16.73 1430440
2011-01-12 16.95 16.95 16.46 16.73 1706835
2011-01-13 16.77 16.86 16.38 16.47 1193798
2011-01-14 16.10 16.22 15.69 15.72 2599280
2011-01-18 15.70 15.97 15.66 15.96 1040971
2011-01-19 15.99 16.13 15.00 15.01 2437433
2011-01-20 14.85 14.90 14.18 14.54 3408687
2011-01-21 14.63 14.84 14.01 14.02 1933702
2011-01-24 14.03 14.70 14.02 14.56 1811274
2011-01-25 14.50 14.53 13.90 14.24 1448272
2011-01-26 14.43 15.00 14.36 15.00 1876763
2011-01-27 15.00 15.00 14.41 14.65 1411392
2011-01-28 14.67 14.85 14.22 14.29 1584727
2011-01-31 14.40 14.90 14.33 14.87 1531705
2011-02-01 15.15 15.75 15.09 15.63 3032818
2011-02-02 15.57 15.69 15.23 15.24 1414493
2011-02-03 15.20 15.27 14.79 15.05 1996889
2011-02-04 15.14 15.19 14.80 14.93 1862448
2011-02-07 15.05 15.54 15.01 15.26 1557222
2011-02-08 15.32 15.68 15.20 15.68 2127627
2011-02-09 15.47 15.55 15.10 15.17 1816116
2011-02-10 14.88 15.52 14.75 15.41 1599633
2011-02-11 15.33 15.88 15.20 15.83 1679326
2011-02-14 15.89 16.25 15.75 15.83 2371947
2011-02-15 15.75 15.82 15.39 15.45 2881578
2011-02-16 16.50 17.48 16.30 17.38 6469101
2011-02-17 17.38 17.71 17.02 17.45 3523690
2011-02-18 17.71 17.71 16.80 16.98 1962725
2011-02-22 16.65 17.15 16.06 16.12 2138618
2011-02-23 16.17 16.37 15.24 15.90 2958502
2011-02-24 15.69 16.30 15.69 16.08 1698489
2011-02-25 16.22 16.46 15.89 16.16 2246527
2011-02-28 16.73 17.23 16.66 16.95 3114145
2011-03-01 16.82 16.89 15.84 15.88 2959218
2011-03-02 15.95 16.33 15.68 15.72 1589113
2011-03-03 16.19 16.46 16.10 16.39 1446976
2011-03-04 16.42 16.70 16.11 16.70 2066627
2011-03-07 16.72 16.82 16.14 16.58 2568186
2011-03-08 16.53 16.90 16.05 16.81 1714038
2011-03-09 16.67 16.88 16.41 16.80 2429565
2011-03-10 16.35 16.81 15.92 16.60 3178872
2011-03-11 16.43 17.25 16.20 17.13 2159656
2011-03-14 17.15 17.44 16.81 17.19 1748426
2011-03-15 16.33 17.23 16.16 17.01 1847356
2011-03-16 17.00 17.23 16.28 16.51 1932570
2011-03-17 17.01 17.14 16.71 16.81 1303300
2011-03-18 17.09 17.15 16.70 16.94 3669173
2011-03-21 17.20 17.35 17.03 17.24 1806244
2011-03-22 17.28 17.55 17.03 17.23 1224659
2011-03-23 17.10 18.24 17.10 17.97 2217252
2011-03-24 18.25 18.32 17.68 17.94 2014023
2011-03-25 18.17 18.58 17.85 18.13 1729772
2011-03-28 18.15 18.46 18.05 18.05 1028927
2011-03-29 18.04 18.60 17.95 18.59 1161952
2011-03-30 18.87 19.00 18.20 18.65 1713031
2011-03-31 18.60 18.92 18.55 18.68 1093251
2011-04-01 18.92 19.17 18.73 18.93 1315631
2011-04-04 19.01 19.23 18.95 19.17 1170842
2011-04-05 19.05 20.39 19.02 20.06 1980520
2011-04-06 20.21 20.76 20.03 20.17 1577998
2011-04-07 20.25 20.69 20.01 20.22 1329883
2011-04-08 20.63 20.64 19.92 19.98 957958
2011-04-11 20.16 20.48 19.50 19.65 1458958
2011-04-12 19.00 19.17 18.27 18.34 2484111
2011-04-13 18.66 18.85 17.83 18.23 1819215
2011-04-14 18.18 18.28 17.76 18.04 2088414
2011-04-15 17.98 18.38 17.80 18.34 1907167
2011-04-18 17.84 18.05 17.56 17.79 1975645
2011-04-19 17.91 18.17 17.63 18.13 1802226
2011-04-20 18.72 18.92 18.52 18.84 1401330
2011-04-21 19.14 19.29 18.89 19.04 1800671
2011-04-25 19.03 20.17 19.03 20.05 2697692
2011-04-26 20.07 20.24 19.54 20.05 2401561
2011-04-27 20.05 20.23 19.48 20.13 2598303
2011-04-28 20.13 20.38 19.82 19.94 1901948
2011-04-29 19.93 20.12 19.70 19.98 1712046
2011-05-02 20.19 20.56 19.73 19.86 1654707
2011-05-03 19.85 20.26 19.47 19.74 2731554
2011-05-04 18.41 18.57 16.45 16.52 6804867
2011-05-05 16.47 17.10 16.22 16.27 2898867
2011-05-06 16.55 17.30 16.32 16.72 3416769
2011-05-09 16.97 17.16 16.57 17.05 1825888
2011-05-10 17.25 17.38 16.88 17.01 1635367
2011-05-11 16.91 16.92 16.05 16.18 2487778
2011-05-12 16.08 16.59 15.81 16.39 2064217
2011-05-13 16.37 16.50 15.63 15.70 1717683
2011-05-16 15.62 16.54 15.45 16.05 2038026
2011-05-17 15.94 16.10 15.42 15.74 1571254
2011-05-18 15.91 16.14 15.73 15.85 2268446
2011-05-19 15.87 16.10 15.34 15.56 2259830
2011-05-20 15.45 15.73 15.20 15.42 1595977
2011-05-23 15.09 15.26 14.88 15.18 1923033
2011-05-24 15.39 15.85 15.21 15.36 2415606
2011-05-25 15.38 15.77 15.29 15.60 979855
2011-05-26 15.55 15.76 15.37 15.65 856984
2011-05-27 15.75 16.00 15.72 15.88 912996
2011-05-31 16.13 16.23 15.61 16.14 1140393
2011-06-01 16.08 16.11 14.88 14.98 3537819
2011-06-02 15.05 15.64 15.04 15.46 1612455
2011-06-03 15.07 15.31 14.90 14.95 1520552
2011-06-06 15.00 15.34 14.66 14.68 1770689
2011-06-07 14.92 15.19 14.69 14.70 2337483
2011-06-08 14.65 14.76 14.22 14.30 1885453
2011-06-09 14.46 14.60 14.25 14.54 1583849
2011-06-10 14.39 14.86 14.32 14.64 1637814
2011-06-13 14.79 14.79 14.07 14.41 2162281
2011-06-14 14.61 15.02 14.61 14.87 1292105
2011-06-15 14.57 14.88 14.16 14.28 1466393
2011-06-16 14.28 14.42 13.60 13.97 1837786
2011-06-17 14.36 14.45 13.91 14.01 1796849
2011-06-20 13.94 14.15 13.82 13.95 1023665
2011-06-21 14.14 14.54 14.06 14.50 1294319
2011-06-22 14.48 14.94 14.40 14.59 1065429
2011-06-23 14.33 14.40 13.80 14.40 2729283
2011-06-24 14.48 14.68 14.11 14.22 3176128
2011-06-27 14.27 14.58 14.06 14.51 1239818
2011-06-28 14.61 15.01 14.56 15.00 1247926
2011-06-29 15.12 15.69 14.94 15.51 1650335
2011-06-30 15.59 15.84 15.54 15.65 1316282
2011-07-01 15.71 16.11 15.35 16.08 1553459
2011-07-05 16.03 16.10 15.82 15.98 1273322
2011-07-06 15.96 15.96 15.65 15.87 945007
2011-07-07 16.15 16.55 16.02 16.34 1162510
2011-07-08 15.93 16.05 15.50 15.81 1569687
2011-07-11 15.53 15.63 15.01 15.14 1258292
2011-07-12 15.09 15.26 14.84 14.92 1062196
2011-07-13 15.03 15.44 14.69 14.74 2136400
2011-07-14 14.84 14.95 13.65 13.70 3494061
2011-07-15 13.92 14.17 13.57 14.09 2322612
2011-07-18 14.01 14.31 13.73 13.85 1529073
2011-07-19 14.57 14.58 13.96 14.09 1729045
2011-07-20 14.12 14.40 14.01 14.24 1269961
2011-07-21 14.32 14.47 14.22 14.45 1035224
2011-07-22 14.40 14.58 14.34 14.50 854340
2011-07-25 14.28 14.51 14.23 14.27 790370
2011-07-26 14.01 14.13 13.70 14.01 1456746
2011-07-27 13.87 13.94 13.18 13.22 1775657
2011-07-28 13.31 13.31 12.96 12.99 1450814
2011-07-29 12.78 13.26 12.52 13.02 1656919
2011-08-01 13.32 13.40 12.48 12.62 1650923
2011-08-02 12.55 12.77 11.92 11.97 1851722
2011-08-03 12.03 12.25 11.42 11.97 1545616
2011-08-04 11.75 11.75 10.74 10.79 2731879
2011-08-05 11.11 11.51 10.27 10.72 3126114
2011-08-08 10.10 10.36 8.72 8.79 3669656
2011-08-09 9.24 10.17 9.07 10.17 3985162
2011-08-10 9.84 10.08 9.38 9.41 3367206
2011-08-11 9.52 10.80 9.25 10.57 4142013
2011-08-12 10.96 11.47 10.86 11.02 3547751
2011-08-15 11.54 11.67 11.37 11.54 1469788
2011-08-16 11.27 11.37 10.90 11.00 2628795
2011-08-17 11.13 11.34 10.90 11.02 1548926
2011-08-18 10.47 10.61 10.07 10.21 1965682
2011-08-19 9.92 11.00 9.83 10.08 2713429
2011-08-22 10.57 10.78 9.96 10.05 1495295
2011-08-23 10.14 10.78 9.95 10.77 1786281
2011-08-24 10.71 11.09 10.55 11.02 1723933
2011-08-25 11.12 11.17 10.65 10.70 1665827
2011-08-26 10.51 11.22 10.41 11.11 1448288
2011-08-29 11.38 11.89 11.35 11.88 1044695
2011-08-30 11.64 12.02 11.51 11.79 1496425
2011-08-31 12.09 12.54 11.94 12.17 2091800
2011-09-01 12.12 12.28 11.46 11.49 2187899
2011-09-02 11.08 11.29 10.92 11.09 1445255
2011-09-06 10.57 10.95 10.40 10.93 1350043
2011-09-07 11.12 11.75 11.12 11.65 1482367
2011-09-08 11.51 11.74 11.10 11.18 1132975
2011-09-09 11.05 11.19 10.67 10.89 1891506
2011-09-12 10.60 11.10 10.48 10.87 1339523
2011-09-13 10.94 11.19 10.79 11.08 1336243
2011-09-14 11.24 11.40 10.75 11.18 1260005
2011-09-15 11.36 11.54 11.20 11.50 914859
2011-09-16 11.57 11.65 11.22 11.52 1722789
2011-09-19 11.17 11.30 10.80 11.19 998596
2011-09-20 11.19 11.29 10.55 10.57 1311192
2011-09-21 10.56 10.65 9.85 9.86 1434913
2011-09-22 9.49 9.54 8.94 9.20 2097323
2011-09-23 9.03 9.42 8.97 9.17 1133144
2011-09-26 9.30 9.38 8.83 9.37 1483291
2011-09-27 9.68 10.46 9.60 9.93 1840889
2011-09-28 10.01 10.15 8.99 9.04 1960193
2011-09-29 9.35 9.51 9.01 9.39 2080074
2011-09-30 9.13 9.26 8.81 8.94 1401002
2011-10-03 8.55 8.63 7.85 7.90 2849723
2011-10-04 7.58 8.38 7.25 8.35 2525337
2011-10-05 8.31 9.00 8.06 8.98 1996264
2011-10-06 9.01 9.48 8.88 9.28 2177421
2011-10-07 9.49 9.49 8.70 9.03 1862698
2011-10-10 9.40 9.56 9.28 9.56 1257766
2011-10-11 9.38 9.96 9.30 9.90 1370723
2011-10-12 9.80 10.29 9.63 10.10 1673824
2011-10-13 9.97 10.10 9.66 9.89 1523982
2011-10-14 10.13 10.34 9.74 9.90 1810076
2011-10-17 9.72 9.78 9.20 9.23 1319665
2011-10-18 9.21 9.95 8.80 9.86 2045481
2011-10-19 9.78 9.88 9.19 9.28 1542141
2011-10-20 9.21 9.50 9.00 9.39 1590812
2011-10-21 9.67 9.79 9.32 9.62 1642333
2011-10-24 9.77 10.59 9.75 10.55 2221674
2011-10-25 10.38 10.50 10.06 10.16 2773029
2011-10-26 10.00 10.47 9.43 9.85 3467478
2011-10-27 10.44 11.95 10.44 11.71 3621199
2011-10-28 11.63 12.30 11.49 12.13 2129172
2011-10-31 11.71 11.71 11.15 11.16 1539951
2011-11-01 10.65 10.81 10.25 10.58 2595763
2011-11-02 10.91 11.36 10.77 11.13 1513405
2011-11-03 11.50 11.73 11.03 11.63 1717315
2011-11-04 11.51 11.87 11.25 11.72 1109715
2011-11-07 11.61 11.99 11.25 11.46 1395718
2011-11-08 11.66 11.73 11.04 11.29 2455776
2011-11-09 10.76 10.85 10.26 10.39 2740495
2011-11-10 10.65 10.80 10.28 10.57 1506949
2011-11-11 10.78 11.25 10.74 11.01 1077702
2011-11-14 10.71 11.04 10.63 10.81 1233234
2011-11-15 10.67 11.19 10.65 11.08 1068387
2011-11-16 10.81 10.94 10.31 10.37 1967171
2011-11-17 10.31 10.37 9.50 9.66 2669692
2011-11-18 9.73 9.89 9.43 9.52 1323393
2011-11-21 9.15 9.26 8.60 8.90 2159113
2011-11-22 8.99 9.04 8.38 8.81 2358608
2011-11-23 8.64 8.67 8.12 8.17 2822794
2011-11-25 8.04 8.31 7.79 7.89 1209995
2011-11-28 8.53 8.70 8.40 8.53 2186241
2011-11-29 8.59 8.59 8.27 8.53 1495218
2011-11-30 9.12 9.63 9.10 9.63 2862221
2011-12-01 9.45 9.69 9.29 9.51 1696672
2011-12-02 9.78 9.89 9.49 9.55 1712316
2011-12-05 9.86 10.19 9.70 10.04 2078984
2011-12-06 9.99 10.30 9.77 10.12 1669951
2011-12-07 9.94 10.40 9.87 10.33 2015476
2011-12-08 10.16 10.32 9.66 9.73 1771335
2011-12-09 9.79 10.27 9.76 10.17 1736220
2011-12-12 9.75 9.79 9.45 9.68 2001645
2011-12-13 9.79 9.92 9.04 9.15 1672218
2011-12-14 9.12 9.12 8.68 8.72 3515622
2011-12-15 8.98 9.08 8.50 8.57 1812556
2011-12-16 8.73 8.83 8.44 8.64 2558472
2011-12-19 8.68 8.68 8.06 8.16 1983892
2011-12-20 8.46 8.63 8.40 8.62 1699889
2011-12-21 8.56 8.71 8.37 8.67 1437073
2011-12-22 8.69 9.00 8.69 8.88 1246022
2011-12-23 8.94 8.94 8.76 8.84 672912
2011-12-27 8.79 8.87 8.70 8.73 640701
2011-12-28 8.74 8.77 8.18 8.27 1654933
2011-12-29 8.32 8.48 8.25 8.37 821892
2011-12-30 8.37 8.62 8.29 8.51 830288
2012-01-03 8.89 9.20 8.85 9.12 1963306
2012-01-04 9.05 9.26 8.75 9.15 1487709
2012-01-05 9.03 9.19 8.80 8.99 1107512
2012-01-06 9.00 9.24 8.84 9.03 1714499
2012-01-09 9.06 9.25 8.97 9.09 1297470
2012-01-10 9.48 9.68 9.35 9.40 1252134
2012-01-11 9.36 9.75 9.36 9.68 1092525
2012-01-12 9.75 9.89 9.53 9.89 1221173
2012-01-13 9.72 9.72 9.43 9.59 1079807
2012-01-17 9.79 9.96 9.42 9.48 1123612
2012-01-18 9.49 9.88 9.41 9.87 830173
2012-01-19 9.99 10.47 9.98 10.13 1188779
2012-01-20 10.09 10.24 9.94 10.12 835734
2012-01-23 10.10 10.48 10.05 10.34 1279899
2012-01-24 10.18 10.42 10.03 10.38 828536
2012-01-25 10.36 11.00 10.24 10.92 1763491
2012-01-26 11.05 11.23 10.62 10.73 1658128
2012-01-27 10.66 10.99 10.53 10.91 920768
2012-01-30 10.59 10.84 10.52 10.62 1170151
2012-01-31 10.77 10.82 9.80 10.03 2962374
2012-02-01 10.30 10.49 10.06 10.34 1373243
2012-02-02 10.22 10.88 10.22 10.62 1076333
2012-02-03 10.90 11.03 10.76 10.98 1381754
2012-02-06 10.80 11.08 10.80 10.97 680425
2012-02-07 11.00 11.07 10.56 10.77 1023909
2012-02-08 10.87 11.29 10.82 11.06 1320096
2012-02-09 11.14 11.30 11.05 11.15 1516069
2012-02-10 10.91 10.92 10.46 10.58 1486941
2012-02-13 10.78 10.88 10.48 10.66 878939
2012-02-14 10.55 10.62 10.15 10.34 1284881
2012-02-15 10.43 10.54 10.06 10.13 1431718
2012-02-16 10.13 10.64 10.09 10.64 1406275
2012-02-17 10.73 10.77 10.36 10.44 1099664
2012-02-21 10.52 10.86 10.40 10.67 1701091
2012-02-22 10.63 10.81 10.46 10.53 1505907
2012-02-23 10.55 10.73 10.35 10.73 1352546
2012-02-24 10.45 10.77 10.40 10.46 1640981
2012-02-27 10.27 10.42 10.00 10.00 1607441
2012-02-28 10.00 10.19 9.92 10.11 1298091
2012-02-29 10.19 10.37 9.81 9.82 1884016
2012-03-01 9.98 10.23 9.88 10.13 1946931
2012-03-02 10.14 10.22 9.83 9.88 1617062
2012-03-05 9.84 9.85 9.16 9.28 1749302
2012-03-06 9.05 9.07 8.72 8.77 1541256
2012-03-07 8.89 8.93 8.65 8.79 1291772
2012-03-08 8.94 9.06 8.70 8.83 1313031
2012-03-09 8.83 9.42 8.82 9.12 1527242
2012-03-12 9.09 9.31 8.80 8.83 1269976
2012-03-13 8.98 9.20 8.93 9.16 1684704
2012-03-14 9.23 9.25 8.79 8.83 1894590
2012-03-15 8.87 9.14 8.77 9.03 1530510
2012-03-16 9.06 9.69 9.05 9.55 2866167
2012-03-19 9.54 9.96 9.48 9.67 1548480
2012-03-20 9.50 9.51 9.18 9.34 1334191
2012-03-21 9.42 9.54 9.19 9.40 1093472
2012-03-22 9.21 9.24 8.92 9.11 1648357
2012-03-23 9.00 9.35 9.00 9.21 1261545
2012-03-26 9.39 9.45 9.13 9.29 836356
2012-03-27 9.35 9.49 9.02 9.04 978267
2012-03-28 8.99 9.05 8.65 8.74 1894285
2012-03-29 8.66 8.92 8.57 8.91 1238275
2012-03-30 9.01 9.10 8.75 8.88 846210
2012-04-02 8.82 9.16 8.81 9.04 1285664
2012-04-03 9.01 9.11 8.62 8.79 1535648
2012-04-04 8.60 8.61 8.33 8.43 1358365
2012-04-05 8.38 8.54 8.22 8.27 883188
2012-04-09 8.10 8.29 7.93 8.22 1302852
2012-04-10 8.19 8.26 7.81 7.97 1557736
2012-04-11 8.37 8.52 8.23 8.27 1498369
2012-04-12 8.27 8.75 8.27 8.71 1457234
2012-04-13 8.63 8.63 8.12 8.15 1319777
2012-04-16 8.27 8.38 8.07 8.22 843460
2012-04-17 8.29 8.63 8.26 8.40 1152808
2012-04-18 8.37 8.47 8.14 8.16 899928
2012-04-19 8.18 8.39 8.10 8.14 1268175
2012-04-20 8.27 8.38 8.07 8.11 851011
2012-04-23 7.95 8.03 7.82 8.03 1201669
2012-04-24 8.03 8.19 7.90 8.11 958965
2012-04-25 8.70 9.16 8.56 9.07 3564954
2012-04-26 9.05 9.24 8.91 9.08 1523372
2012-04-27 9.10 9.21 8.83 9.10 1133955
2012-04-30 9.11 9.31 8.98 9.20 1217850
2012-05-01 9.26 9.46 9.18 9.22 1324937
2012-05-02 9.08 9.13 8.88 8.93 964535
2012-05-03 8.95 8.98 8.55 8.68 1151389
2012-05-04 8.57 8.62 8.26 8.27 1275465
2012-05-07 8.22 8.34 8.00 8.20 998092
2012-05-08 8.13 8.26 7.95 8.24 1072743
2012-05-09 8.05 8.23 7.85 8.03 1570539
2012-05-10 8.03 8.23 7.88 7.92 1242462
2012-05-11 7.84 8.01 7.75 7.80 919610
2012-05-14 7.71 7.73 7.51 7.54 847105
2012-05-15 7.57 7.70 7.28 7.33 959932
2012-05-16 7.39 7.58 7.00 7.02 1244844
2012-05-17 7.04 7.18 6.76 6.83 1530917
2012-05-18 6.90 6.98 6.51 6.80 1762692
2012-05-21 6.86 7.15 6.78 7.10 1152960
2012-05-22 7.12 7.24 6.97 7.03 1610505
2012-05-23 6.78 7.18 6.70 7.16 2288903
2012-05-24 7.19 7.22 6.88 7.06 1512502
2012-05-25 7.04 7.15 6.95 7.10 1077839
2012-05-29 7.20 7.61 7.20 7.50 1178519
2012-05-30 7.39 7.39 7.11 7.15 1322844
2012-05-31 7.19 7.21 6.93 7.08 1474027
2012-06-01 6.86 7.30 6.80 7.10 1537863
2012-06-04 7.12 7.21 6.80 7.15 1649889
2012-06-05 7.07 7.33 6.96 7.18 1204771
2012-06-06 7.25 7.55 7.21 7.46 1048020
2012-06-07 7.65 8.05 7.45 7.47 1543219
2012-06-08 7.38 7.43 7.18 7.34 908852
2012-06-11 7.59 7.88 7.02 7.03 935614
2012-06-12 7.09 7.32 7.03 7.28 1077658
2012-06-13 7.13 7.39 7.05 7.08 1012446
2012-06-14 6.98 7.12 6.90 7.07 1295003
2012-06-15 7.10 7.14 6.94 7.08 2373358
2012-06-18 7.00 7.21 6.97 7.10 1041932
2012-06-19 7.18 7.57 7.15 7.46 1491863
2012-06-20 7.50 7.71 7.40 7.59 1320238
2012-06-21 7.56 7.56 7.07 7.17 1667930
2012-06-22 7.24 7.29 7.06 7.20 952585
2012-06-25 7.05 7.05 6.81 6.83 1075187
2012-06-26 6.83 6.89 6.63 6.80 1036205
2012-06-27 6.68 6.95 6.66 6.90 1432617
2012-06-28 6.78 6.92 6.65 6.91 950151
2012-06-29 7.13 7.38 7.09 7.33 1754859
2012-07-02 7.37 7.41 7.17 7.40 863665
2012-07-03 7.41 7.82 7.40 7.72 1020837
2012-07-05 7.71 7.88 7.56 7.63 1027517
2012-07-06 7.49 7.52 7.29 7.39 895198
2012-07-09 7.32 7.34 7.10 7.13 1216465
2012-07-10 7.24 7.45 6.80 6.90 1252172
2012-07-11 6.75 6.90 6.49 6.56 1893350
2012-07-12 6.44 6.68 6.20 6.56 3667319
2012-07-13 6.63 6.68 6.39 6.51 762267
2012-07-16 6.50 6.50 6.35 6.40 755723
2012-07-17 6.41 6.50 6.25 6.43 3824206
2012-07-18 6.38 6.47 6.28 6.38 897445
2012-07-19 6.41 6.58 6.36 6.50 845855
2012-07-20 6.41 6.43 6.19 6.23 1296999
2012-07-23 6.09 6.15 5.90 6.10 1026921
2012-07-24 6.15 6.23 5.85 5.93 1218808
2012-07-25 5.93 6.09 5.62 5.63 1381008
2012-07-26 5.77 5.79 5.55 5.60 1330562
2012-07-27 5.68 6.20 5.52 6.10 1785987
2012-07-30 6.13 6.22 6.02 6.13 1141740
2012-07-31 6.12 6.31 6.06 6.11 1055590
2012-08-01 6.16 6.25 5.99 6.00 1308661
2012-08-02 5.96 6.19 5.75 5.87 1109224
2012-08-03 6.03 6.29 5.94 6.11 1215751
2012-08-06 6.13 6.48 6.11 6.45 1216586
2012-08-07 6.50 6.68 6.39 6.53 916510
2012-08-08 6.47 6.68 6.33 6.37 801068
2012-08-09 6.38 6.65 6.34 6.59 687996
2012-08-10 6.57 6.57 6.33 6.51 1070407
2012-08-13 6.51 6.57 6.26 6.34 855329
2012-08-14 6.35 6.44 6.12 6.18 880662
2012-08-15 6.10 6.17 6.04 6.16 921180
2012-08-16 6.14 6.47 6.11 6.35 842361
2012-08-17 6.37 6.57 6.35 6.49 917027
2012-08-20 6.45 6.65 6.35 6.61 765855
2012-08-21 6.63 7.17 6.63 6.80 1983452
2012-08-22 6.75 6.84 6.65 6.80 636229
2012-08-23 6.78 6.78 6.63 6.74 940404
2012-08-24 6.68 6.68 6.44 6.50 804552
2012-08-27 6.54 6.55 6.20 6.22 846808
2012-08-28 6.20 6.30 6.16 6.18 793402
2012-08-29 6.19 6.28 6.07 6.25 655464
2012-08-30 6.20 6.24 6.10 6.15 485084
2012-08-31 6.25 6.32 6.09 6.23 699804
2012-09-04 6.25 6.29 6.02 6.12 624837
2012-09-05 6.10 6.19 6.04 6.14 520463
2012-09-06 6.21 6.66 6.19 6.52 1139672
2012-09-07 6.58 7.05 6.55 6.99 1616755
2012-09-10 7.02 7.65 6.97 7.49 2701214
2012-09-11 7.51 7.72 7.51 7.61 1295188
2012-09-12 7.63 7.80 7.37 7.63 1577216
2012-09-13 7.63 8.14 7.51 7.95 2014419
2012-09-14 8.09 8.50 8.05 8.41 1995337
2012-09-17 8.30 8.41 8.02 8.11 1229666
2012-09-18 8.05 8.29 7.90 8.21 1300912
2012-09-19 8.25 8.28 7.96 8.05 1032396
2012-09-20 7.92 7.93 7.58 7.73 1439491
2012-09-21 7.84 7.90 7.51 7.52 3063257
2012-09-24 7.38 7.71 7.27 7.57 1266786
2012-09-25 7.65 7.74 7.27 7.28 1024054
2012-09-26 7.24 7.41 7.03 7.28 1190939
2012-09-27 7.37 7.48 7.24 7.38 983865
2012-09-28 7.32 7.32 7.03 7.16 1182894
2012-10-01 7.25 7.64 7.25 7.38 1347389
2012-10-02 7.45 7.53 7.13 7.19 1197261
2012-10-03 7.20 7.29 7.04 7.12 864119
2012-10-04 7.19 7.48 7.11 7.39 1251709
2012-10-05 7.40 7.65 7.26 7.32 984644
2012-10-08 7.19 7.34 7.15 7.20 712504
2012-10-09 7.16 7.46 7.12 7.34 1139928
2012-10-10 7.33 7.39 7.11 7.16 1137287
2012-10-11 7.23 7.40 7.20 7.26 785261
2012-10-12 7.25 7.32 7.03 7.09 724273
2012-10-15 7.09 7.24 6.95 7.21 885222
2012-10-16 7.25 7.45 7.24 7.43 762338
2012-10-17 7.46 7.78 7.35 7.73 1392581
2012-10-18 7.68 8.00 7.58 7.89 1374777
2012-10-19 7.80 7.87 7.51 7.60 1057639
2012-10-22 7.55 7.80 7.50 7.74 865277
2012-10-23 7.58 7.59 7.29 7.34 1051515
2012-10-24 7.42 7.49 7.19 7.25 772800
2012-10-25 7.37 7.47 7.23 7.41 745683
2012-10-26 7.41 7.58 7.23 7.34 904624
2012-10-31 7.30 7.48 7.12 7.12 898412
2012-11-01 7.21 7.64 7.20 7.60 1149540
2012-11-02 7.75 8.12 7.65 7.94 1882962
2012-11-05 7.94 8.18 7.76 7.80 855855
2012-11-06 7.87 8.20 7.86 8.05 4769781
2012-11-07 7.87 7.89 7.40 7.45 1986961
2012-11-08 7.45 7.53 7.26 7.38 941761
2012-11-09 7.31 7.61 7.21 7.31 1140990
2012-11-12 7.63 7.63 7.24 7.25 1029863
2012-11-13 7.18 7.34 7.09 7.20 751782
2012-11-14 7.24 7.28 7.03 7.07 1063870
2012-11-15 7.06 7.22 6.87 6.92 1096806
2012-11-16 6.93 6.96 6.63 6.86 1050070
2012-11-19 7.06 7.39 6.99 7.39 1048226
2012-11-20 7.36 7.49 7.25 7.34 726727
2012-11-21 7.25 7.37 7.22 7.29 648486
2012-11-23 7.39 7.44 7.26 7.36 265745
2012-11-26 7.29 7.34 7.15 7.23 961445
2012-11-27 7.21 7.41 7.15 7.31 588916
2012-11-28 7.25 7.64 7.18 7.63 786161
2012-11-29 7.76 7.88 7.64 7.78 653080
2012-11-30 7.78 7.90 7.71 7.77 945658
2012-12-03 7.85 7.88 7.61 7.79 677742
2012-12-04 7.77 8.08 7.77 7.92 788416
2012-12-05 7.98 8.15 7.81 8.09 1000020
2012-12-06 8.09 8.16 8.00 8.11 972893
2012-12-07 8.15 8.20 7.99 8.08 658851
2012-12-10 8.20 8.23 7.96 8.04 618988
2012-12-11 8.11 8.25 8.04 8.23 792356
2012-12-12 8.25 8.50 8.18 8.33 842992
2012-12-13 8.32 8.45 8.18 8.22 581497
2012-12-14 8.19 8.62 8.19 8.46 1007741
2012-12-17 8.49 8.59 8.31 8.39 1145770
2012-12-18 8.40 8.72 8.35 8.68 873224
2012-12-19 8.67 8.84 8.59 8.63 1131788
2012-12-20 8.63 8.67 8.46 8.53 783487
2012-12-21 8.21 8.33 8.07 8.30 1266211
2012-12-24 8.29 8.35 8.19 8.31 304790
2012-12-26 8.35 8.57 8.35 8.48 567714
2012-12-27 8.48 8.52 8.15 8.34 583605
2012-12-28 8.28 8.29 8.12 8.19 645185
2012-12-31 8.18 8.77 8.18 8.76 1062933
2013-01-02 9.12 9.60 9.10 9.52 2042237
2013-01-03 9.48 9.60 9.06 9.15 1189754
2013-01-04 9.18 9.66 9.16 9.59 1176668
2013-01-07 9.47 9.70 9.40 9.65 1269778
2013-01-08 9.55 9.65 9.33 9.40 577640
2013-01-09 9.54 9.59 9.24 9.38 702530
2013-01-10 9.48 9.61 9.43 9.52 685836
2013-01-11 9.29 9.32 8.56 8.62 2704215
2013-01-14 8.64 8.89 8.63 8.80 788092
2013-01-15 8.79 8.85 8.70 8.80 538695
2013-01-16 8.74 8.79 8.54 8.71 672676
2013-01-17 8.76 8.96 8.65 8.95 867791
2013-01-18 8.96 8.98 8.70 8.84 559918
2013-01-22 8.83 8.98 8.69 8.95 602734
2013-01-23 8.96 8.98 8.78 8.86 673621
2013-01-24 8.85 9.03 8.75 8.87 711083
2013-01-25 8.96 8.97 8.70 8.86 472859
2013-01-28 8.58 8.59 8.30 8.50 1709621
2013-01-29 8.41 8.58 8.40 8.55 826291
2013-01-30 8.58 8.74 8.38 8.45 1201608
2013-01-31 8.50 8.62 8.31 8.60 718856
2013-02-01 8.71 8.88 8.59 8.85 908148
2013-02-04 8.74 8.83 8.54 8.62 945119
2013-02-05 8.70 8.78 8.64 8.68 397451
2013-02-06 8.65 8.95 8.60 8.94 2923775
2013-02-07 8.96 9.05 8.71 8.91 809001
2013-02-08 8.92 9.09 8.86 8.95 543868
2013-02-11 8.93 9.02 8.80 8.96 361881
2013-02-12 8.95 9.21 8.90 9.14 746622
2013-02-13 9.20 9.33 9.02 9.20 779317
2013-02-14 9.14 9.55 9.12 9.50 788834
2013-02-15 9.56 9.64 9.28 9.37 730276
2013-02-19 9.38 9.49 9.12 9.15 717023
2013-02-20 9.14 9.19 8.60 8.64 1299845
2013-02-21 8.60 8.83 8.46 8.83 999479
2013-02-22 8.85 8.91 8.04 8.22 2004848
2013-02-25 8.25 8.44 8.06 8.10 1217142
2013-02-26 8.17 8.26 8.05 8.20 1041010
2013-02-27 8.16 8.30 8.11 8.16 861962
2013-02-28 8.16 8.20 8.00 8.10 991660
2013-03-01 8.00 8.06 7.86 8.01 1037119
2013-03-04 7.93 7.99 7.77 7.83 883400
2013-03-05 7.91 8.15 7.91 8.01 1196256
2013-03-06 8.04 8.32 7.96 8.25 809356
2013-03-07 8.26 8.36 8.18 8.31 611681
2013-03-08 8.39 8.60 8.30 8.48 725676
2013-03-11 8.48 8.49 8.09 8.43 884516
2013-03-12 8.40 8.56 8.26 8.34 620842
2013-03-13 8.30 8.36 8.13 8.19 472323
2013-03-14 8.24 8.27 8.13 8.25 536952
2013-03-15 8.21 8.48 8.21 8.39 1235315
2013-03-18 8.22 8.49 8.18 8.29 3656906
2013-03-19 8.29 8.30 8.00 8.17 843270
2013-03-20 8.27 8.27 8.10 8.21 526757
2013-03-21 8.14 8.26 8.04 8.08 519280
2013-03-22 8.12 8.20 7.98 8.04 719593
2013-03-25 8.13 8.15 7.90 7.97 464878
2013-03-26 7.98 8.07 7.82 7.97 640070
2013-03-27 7.84 7.91 7.68 7.89 655668
2013-03-28 7.87 7.90 7.72 7.74 660015
2013-04-01 7.69 7.77 7.34 7.51 1058622
2013-04-02 7.56 7.56 7.22 7.28 670084
2013-04-03 7.28 7.28 6.94 7.10 1362010
2013-04-04 7.08 7.49 7.05 7.18 805100
2013-04-05 7.02 7.26 7.02 7.23 632590
2013-04-08 7.26 7.32 7.12 7.28 542499
2013-04-09 7.28 7.65 7.28 7.54 929138
2013-04-10 7.53 7.63 7.43 7.61 598798
2013-04-11 7.56 7.70 7.42 7.44 682268
2013-04-12 7.38 7.43 7.05 7.13 890620
2013-04-15 7.00 7.00 6.43 6.61 2745909
2013-04-16 6.74 7.00 6.68 6.70 962728
2013-04-17 6.59 6.65 6.35 6.50 1323400
2013-04-18 6.53 6.66 6.26 6.44 1543828
2013-04-19 6.51 6.59 6.40 6.57 704357
2013-04-22 6.60 6.70 6.35 6.51 818037
2013-04-23 6.57 6.60 6.40 6.53 978079
2013-04-24 6.56 6.99 6.55 6.96 831218
2013-04-25 7.13 7.15 6.69 6.85 1246503
2013-04-26 6.84 7.12 6.50 6.74 1339024
2013-04-29 6.80 7.78 6.78 7.56 3135047
2013-04-30 7.80 8.19 7.60 8.16 2548454
2013-05-01 8.23 8.23 7.87 8.04 1718982
2013-05-02 8.08 8.18 7.95 8.08 801727
2013-05-03 8.23 8.69 8.23 8.64 1997159
2013-05-06 8.64 8.66 8.44 8.63 780882
2013-05-07 8.67 8.75 8.51 8.67 891499
2013-05-08 8.60 8.98 8.57 8.90 943343
2013-05-09 8.81 9.08 8.70 8.90 928000
2013-05-10 8.93 8.99 8.70 8.94 679766
2013-05-13 8.89 8.92 8.70 8.71 613286
2013-05-14 8.65 8.80 8.56 8.63 647551
2013-05-15 8.54 8.67 8.46 8.58 670606
2013-05-16 8.51 8.82 8.41 8.53 761100
2013-05-17 8.60 8.80 8.51 8.75 560719
2013-05-20 8.70 9.14 8.64 9.13 810069
2013-05-21 9.12 10.08 9.00 10.01 2381631
2013-05-22 9.99 10.60 9.91 10.18 3562883
2013-05-23 9.62 10.22 9.41 10.10 1792672
2013-05-24 9.99 10.10 9.82 9.86 1085619
2013-05-28 10.02 10.33 9.99 10.29 1446540
2013-05-29 10.24 10.59 9.98 10.56 1956945
2013-05-30 10.58 10.59 10.17 10.28 1128111
2013-05-31 10.14 10.37 9.90 9.91 909545
2013-06-03 10.00 10.29 9.86 10.24 1045479
2013-06-04 10.18 10.35 9.96 10.05 646278
2013-06-05 10.00 10.08 9.79 9.93 734348
2013-06-06 9.83 10.04 9.74 9.89 580044
2013-06-07 9.91 10.05 9.64 10.03 941568
2013-06-10 9.98 10.23 9.82 10.20 863529
2013-06-11 10.00 10.11 9.56 9.80 1470903
2013-06-12 9.89 10.05 9.50 9.59 1046696
2013-06-13 9.57 9.84 9.49 9.77 1022502
2013-06-14 9.85 9.91 9.51 9.62 601913
2013-06-17 10.00 10.10 9.91 10.05 1078467
2013-06-18 10.03 10.31 10.00 10.06 692967
2013-06-19 9.68 9.92 9.61 9.65 1226788
2013-06-20 9.49 9.49 9.01 9.21 1527187
2013-06-21 9.34 9.35 9.04 9.05 1770967
2013-06-24 8.89 9.04 8.63 8.95 1020238
2013-06-25 9.04 9.28 9.00 9.20 823855
2013-06-26 9.26 9.43 8.98 9.25 716507
2013-06-27 9.25 9.50 9.21 9.46 833862
2013-06-28 9.36 9.48 9.27 9.28 841649
2013-07-01 9.36 9.71 9.26 9.55 833378
2013-07-02 9.50 9.56 9.08 9.46 1364796
2013-07-03 9.26 9.33 9.02 9.13 709117
2013-07-05 9.27 9.27 8.85 9.05 519921
2013-07-08 9.08 9.48 9.06 9.40 557076
2013-07-09 9.53 9.88 9.50 9.72 1203147
2013-07-10 9.71 9.99 9.70 9.85 518598
2013-07-11 10.08 10.34 10.00 10.26 1081183
2013-07-12 10.18 10.26 9.88 9.91 941865
2013-07-15 9.90 10.14 9.87 9.92 494613
2013-07-16 9.99 10.27 9.99 10.13 696570
2013-07-17 10.19 10.29 10.07 10.13 557476
2013-07-18 10.17 10.32 10.12 10.15 600087
2013-07-19 10.13 10.20 10.04 10.14 396916
2013-07-22 10.11 10.32 10.10 10.25 539329
2013-07-23 10.35 10.53 10.26 10.40 841406
2013-07-24 10.40 10.40 10.07 10.23 565417
2013-07-25 10.15 10.43 10.10 10.36 422088
2013-07-26 10.17 10.40 10.15 10.30 379203
2013-07-29 10.26 10.26 9.85 9.86 701520
2013-07-30 9.86 9.91 9.52 9.85 497001
2013-07-31 9.61 9.66 8.18 8.40 2287969
2013-08-01 8.42 8.67 8.33 8.44 700465
2013-08-02 8.39 8.51 8.27 8.38 988880
2013-08-05 8.33 8.40 8.22 8.31 756566
2013-08-06 8.24 8.39 7.99 8.05 1033252
2013-08-07 8.00 8.05 7.75 7.76 1179950
2013-08-08 7.80 8.25 7.80 8.16 868120
2013-08-09 8.17 8.76 8.17 8.61 1017651
2013-08-12 8.51 8.96 8.37 8.70 715639
2013-08-13 8.70 8.75 8.61 8.67 531275
2013-08-14 8.66 8.89 8.62 8.66 633501
2013-08-15 8.53 8.85 8.40 8.82 939982
2013-08-16 8.82 8.89 8.61 8.76 679090
2013-08-19 8.69 8.70 8.28 8.34 984657
2013-08-20 8.33 8.41 8.18 8.26 819412
2013-08-21 8.20 8.25 7.95 7.96 802647
2013-08-22 8.03 8.46 8.03 8.28 611128
2013-08-23 8.30 8.46 8.22 8.46 523699
2013-08-26 8.48 8.60 8.36 8.44 407071
2013-08-27 8.29 8.37 7.93 8.07 753837
2013-08-28 8.06 8.29 8.05 8.13 504240
2013-08-29 8.12 8.17 7.93 7.99 521684
2013-08-30 7.96 8.07 7.75 7.81 738916
2013-09-03 7.99 8.15 7.76 7.91 663503
2013-09-04 7.91 7.92 7.65 7.81 1072765
2013-09-05 7.79 8.09 7.76 7.98 609470
2013-09-06 8.09 8.17 7.94 8.13 680941
2013-09-09 8.17 8.44 8.15 8.40 718484
2013-09-10 8.48 8.71 8.45 8.67 656566
2013-09-11 8.67 8.90 8.60 8.88 682273
2013-09-12 8.74 8.85 8.23 8.31 1150103
2013-09-13 8.31 8.39 8.13 8.17 559921
2013-09-16 8.26 8.38 8.15 8.22 496665
2013-09-17 8.19 8.40 8.17 8.24 477294
2013-09-18 8.21 8.70 8.20 8.64 672287
2013-09-19 8.65 8.85 8.59 8.70 740531
2013-09-20 8.69 8.69 8.25 8.34 817846
2013-09-23 8.34 8.59 8.34 8.39 425860
2013-09-24 8.37 8.56 8.32 8.42 332640
2013-09-25 8.46 8.63 8.33 8.34 550411
2013-09-26 8.39 8.54 8.38 8.53 348665
2013-09-27 8.44 8.45 8.21 8.26 470690
2013-09-30 8.12 8.22 8.02 8.03 735355
2013-10-01 8.05 8.30 7.94 8.12 674877
2013-10-02 8.04 8.20 8.00 8.10 429380
2013-10-03 8.11 8.14 7.97 8.09 464746
2013-10-04 8.10 8.20 8.04 8.11 303830
2013-10-07 7.99 8.12 7.83 7.95 472782
2013-10-08 7.86 8.03 7.80 7.89 558175
2013-10-09 7.95 8.23 7.92 8.20 937178
2013-10-10 8.37 8.50 8.20 8.36 702891
2013-10-11 8.34 8.50 8.29 8.43 407953
2013-10-14 8.18 8.74 8.18 8.66 615698
2013-10-15 8.61 8.75 8.46 8.50 852380
2013-10-16 8.55 8.60 8.38 8.43 525009
2013-10-17 8.41 8.60 8.35 8.39 447755
2013-10-18 8.45 8.63 8.45 8.50 550506
2013-10-21 8.52 8.61 8.36 8.41 565027
2013-10-22 8.49 9.89 8.41 9.89 9113208
2013-10-23 9.78 9.88 8.93 9.07 3591611
2013-10-24 9.11 9.26 9.00 9.08 998663
2013-10-25 9.11 9.17 8.95 9.06 707162
2013-10-28 9.02 9.41 8.95 9.39 1077872
2013-10-29 9.45 9.48 9.10 9.24 820354
2013-10-30 9.26 9.32 8.91 8.97 695557
2013-10-31 8.98 9.20 8.68 8.68 937608
2013-11-01 8.67 8.88 8.60 8.78 765112
2013-11-04 8.87 9.26 8.87 9.26 1193151
2013-11-05 9.27 9.48 8.28 9.38 1897164
2013-11-06 9.47 9.53 9.28 9.29 613509
2013-11-07 9.33 9.37 8.46 8.54 1286619
2013-11-08 8.55 9.00 8.55 8.86 750286
2013-11-11 8.83 8.99 8.69 8.78 458846
2013-11-12 8.72 8.73 8.36 8.54 843816
2013-11-13 8.46 8.67 8.37 8.58 443397
2013-11-14 8.41 8.67 8.39 8.60 681913
2013-11-15 8.64 8.80 8.60 8.64 418079
2013-11-18 8.71 8.76 8.53 8.61 473578
2013-11-19 8.58 8.97 8.55 8.66 652955
2013-11-20 8.69 8.78 8.56 8.58 423963
2013-11-21 8.63 8.85 8.51 8.78 674376
2013-11-22 8.80 8.86 8.65 8.80 410846
2013-11-25 8.79 9.02 8.76 8.96 548531
2013-11-26 8.93 8.93 8.80 8.89 426203
2013-11-27 8.91 9.18 8.88 8.96 471253
2013-11-29 9.00 9.14 8.97 9.00 221699
2013-12-02 8.96 9.04 8.78 8.92 625777
2013-12-03 8.86 8.94 8.75 8.80 857939
2013-12-04 8.73 8.96 8.61 8.75 893283
2013-12-05 8.71 8.90 8.71 8.86 377181
2013-12-06 9.00 9.00 8.74 8.76 499461
2013-12-09 8.76 8.96 8.66 8.93 451375
2013-12-10 8.90 9.00 8.78 8.95 396477
2013-12-11 8.93 8.99 8.84 8.92 845744
2013-12-12 8.90 9.11 8.81 9.04 620738
2013-12-13 9.10 9.17 8.98 9.15 578570
2013-12-16 9.17 9.30 9.02 9.29 587571
2013-12-17 8.52 9.27 8.49 9.18 1231311
2013-12-18 9.24 9.35 9.11 9.22 891557
2013-12-19 9.18 9.40 9.18 9.24 879848
2013-12-20 9.29 9.54 9.23 9.51 1432496
2013-12-23 9.55 9.78 9.42 9.71 485613
2013-12-24 9.74 10.01 9.72 10.00 444793
2013-12-26 10.03 10.18 9.97 9.99 671308
2013-12-27 10.04 10.39 9.94 10.39 661731
2013-12-30 10.35 10.47 10.19 10.20 533058
2013-12-31 10.20 10.49 10.20 10.46 616847
2014-01-02 10.38 10.47 10.21 10.39 558375
2014-01-03 10.42 10.45 10.27 10.35 301401
2014-01-06 10.37 10.40 10.12 10.33 412086
2014-01-07 10.34 10.34 10.10 10.12 553155
2014-01-08 10.10 10.18 9.94 9.97 685121
2014-01-09 9.94 10.07 9.67 10.05 786617
2014-01-10 9.94 10.14 9.78 9.96 744277
2014-01-13 9.93 10.11 9.72 9.77 479182
2014-01-14 9.79 10.02 9.79 9.87 449583
2014-01-15 9.89 10.30 9.89 10.28 615983
2014-01-16 10.27 11.08 10.14 10.96 1248197
2014-01-17 10.98 11.42 10.98 11.12 1055979
2014-01-21 11.71 12.34 11.53 12.24 1698310
2014-01-22 12.29 12.58 12.03 12.32 1320563
2014-01-23 12.03 12.43 11.94 12.27 1030194
2014-01-24 12.18 12.18 11.42 11.50 1371764
2014-01-27 11.58 12.12 11.48 11.62 631996
2014-01-28 11.76 12.10 11.68 12.03 487511
2014-01-29 11.90 12.18 11.82 11.91 414091
2014-01-30 12.00 12.20 11.89 12.03 352392
2014-01-31 11.75 11.95 11.37 11.67 745856
2014-02-03 11.65 11.77 11.39 11.50 679644
2014-02-04 11.56 11.77 11.50 11.64 334172
2014-02-05 11.11 11.18 10.40 10.78 1260125
2014-02-06 10.80 10.98 10.73 10.88 411932
2014-02-07 10.94 11.04 10.77 10.88 479698
2014-02-10 10.88 11.04 10.82 10.87 447677
2014-02-11 10.94 11.18 10.89 11.09 605364
2014-02-12 11.15 11.34 11.04 11.06 428632
2014-02-13 10.98 11.50 10.92 11.36 349411
2014-02-14 11.33 11.58 11.33 11.42 291635
2014-02-18 11.50 11.55 11.34 11.44 335350
2014-02-19 11.43 11.84 11.36 11.63 636714
2014-02-20 11.66 12.16 11.53 12.16 1068374
2014-02-21 11.83 12.11 11.12 11.45 2112779
2014-02-24 11.42 11.55 11.27 11.32 553478
2014-02-25 11.35 11.41 11.01 11.36 747892
2014-02-26 11.40 11.80 11.40 11.71 658325
2014-02-27 11.72 11.83 11.61 11.80 431533
2014-02-28 11.84 11.97 11.65 11.84 775219
2014-03-03 11.69 11.86 11.48 11.61 486157
2014-03-04 11.87 12.40 11.77 12.19 960894
2014-03-05 12.24 12.40 12.06 12.24 497209
2014-03-06 12.31 12.87 12.25 12.59 572469
2014-03-07 12.62 12.64 12.18 12.51 473474
2014-03-10 12.41 12.41 12.00 12.05 742242
2014-03-11 12.07 12.47 12.01 12.40 849725
2014-03-12 12.35 12.72 12.28 12.61 643288
2014-03-13 12.67 12.73 12.17 12.39 635596
2014-03-14 12.36 12.45 12.25 12.37 598898
2014-03-17 12.44 12.62 12.28 12.59 643523
2014-03-18 12.65 13.12 12.49 13.05 818515
2014-03-19 13.03 13.09 12.76 12.88 733268
2014-03-20 12.80 12.94 12.57 12.62 910285
2014-03-21 12.71 13.03 12.47 12.49 1192891
2014-03-24 12.55 12.79 12.35 12.43 774372
2014-03-25 12.56 12.81 12.46 12.73 605614
2014-03-26 12.84 12.84 11.94 11.95 842959
2014-03-27 12.17 12.72 11.96 12.66 929843
2014-03-28 12.76 13.37 12.76 12.91 907812
2014-03-31 13.07 13.26 12.84 13.21 1146574
2014-04-01 13.22 13.60 13.14 13.38 593458
2014-04-02 13.35 13.55 12.88 13.45 728630
2014-04-03 13.43 13.48 13.23 13.35 500311
2014-04-04 13.46 13.61 13.06 13.08 494092
2014-04-07 13.08 13.76 12.63 12.86 1336101
2014-04-08 12.88 13.25 12.88 13.01 566393
2014-04-09 13.22 13.86 13.10 13.82 711237
2014-04-10 13.83 13.85 12.98 13.14 658318
2014-04-11 13.02 13.31 12.93 13.08 520784
2014-04-14 13.16 13.57 12.95 13.32 574302
2014-04-15 13.25 13.44 12.77 13.39 807546
2014-04-16 13.52 13.88 13.37 13.85 728974
2014-04-17 13.87 14.18 13.77 14.08 611317
2014-04-21 14.04 14.12 13.39 13.76 789751
2014-04-22 13.75 14.24 13.52 14.00 860222
2014-04-23 13.93 13.98 13.56 13.80 767289
2014-04-24 13.91 14.00 13.61 13.80 658332
2014-04-25 13.34 13.96 13.10 13.75 1006979
2014-04-28 13.76 13.86 13.38 13.64 606055
2014-04-29 13.75 14.00 13.58 13.95 634419
2014-04-30 13.93 14.07 13.66 13.75 736019
2014-05-01 13.71 14.23 13.66 14.13 667646
2014-05-02 14.19 14.64 14.10 14.29 598097
2014-05-05 14.22 14.32 13.72 14.24 530797
2014-05-06 14.23 14.27 13.80 13.82 501230
2014-05-07 14.02 14.14 13.67 14.13 524090
2014-05-08 14.00 14.28 13.67 13.80 530340
2014-05-09 13.76 13.82 13.56 13.80 534306
2014-05-12 13.93 14.80 13.93 14.51 730140
2014-05-13 14.52 14.59 14.18 14.27 589253
2014-05-14 14.30 14.33 13.93 13.94 399023
2014-05-15 13.89 13.96 13.38 13.72 572123
2014-05-16 13.69 14.01 13.39 14.00 667482
2014-05-19 13.88 14.13 13.84 13.94 358224
2014-05-20 13.86 13.89 13.26 13.33 748986
2014-05-21 13.47 13.55 13.21 13.41 377786
2014-05-22 13.49 13.57 13.33 13.35 284482
2014-05-23 13.29 13.97 13.29 13.84 460658
2014-05-27 13.89 14.12 13.73 13.85 454632
2014-05-28 13.79 13.80 13.44 13.55 356595
2014-05-29 13.56 13.94 13.46 13.78 490837
2014-05-30 13.75 13.85 13.55 13.65 421888
2014-06-02 14.09 14.43 13.85 13.93 1039497
2014-06-03 13.91 14.05 13.77 13.97 425497
2014-06-04 13.91 14.40 13.79 14.30 716792
2014-06-05 14.34 14.74 14.07 14.60 609648
2014-06-06 14.68 14.93 14.51 14.92 485917
2014-06-09 14.95 15.47 14.86 15.17 763121
2014-06-10 15.11 15.28 14.80 14.91 490183
2014-06-11 14.83 14.97 14.65 14.73 503233
2014-06-12 14.63 14.83 14.55 14.68 415245
2014-06-13 14.73 15.50 14.69 15.45 649235
2014-06-16 15.41 15.43 14.91 15.00 539166
2014-06-17 14.86 15.58 14.86 15.56 587788
2014-06-18 15.53 15.66 15.16 15.57 555139
2014-06-19 15.69 15.81 15.39 15.57 402711
2014-06-20 15.67 15.80 15.48 15.59 651263
2014-06-23 15.69 15.82 15.64 15.75 381342
2014-06-24 15.65 15.94 15.20 15.35 574578
2014-06-25 15.30 15.53 15.15 15.41 301166
2014-06-26 15.50 15.72 15.24 15.58 448216
2014-06-27 15.43 15.81 15.43 15.72 562291
2014-06-30 15.67 15.70 15.30 15.68 401589
2014-07-01 15.78 16.29 15.77 16.01 670032
2014-07-02 16.01 16.39 16.01 16.24 396841
2014-07-03 16.28 16.62 16.28 16.48 314553
2014-07-07 16.80 16.80 16.34 16.44 568945
2014-07-08 16.40 16.64 16.30 16.50 596402
2014-07-09 16.61 17.17 16.61 16.89 1165235
2014-07-10 16.48 17.17 16.37 16.80 844915
2014-07-11 16.66 17.35 16.59 17.22 683100
2014-07-14 17.49 17.50 17.15 17.47 643799
2014-07-15 17.51 17.70 17.25 17.58 946290
2014-07-16 17.77 18.01 17.61 17.92 1006830
2014-07-17 17.74 18.04 17.57 17.62 852842
2014-07-18 17.65 17.93 17.59 17.89 628476
2014-07-21 17.83 18.10 17.78 18.05 707758
2014-07-22 18.21 18.94 18.15 18.76 897685
2014-07-23 18.80 18.92 18.41 18.59 935769
2014-07-24 18.67 18.82 18.30 18.37 584570
2014-07-25 18.36 18.36 18.06 18.13 640126
2014-07-28 18.17 18.44 17.52 18.39 953608
2014-07-29 18.44 18.75 18.39 18.55 590575
2014-07-30 18.75 18.79 18.25 18.48 876357
2014-07-31 18.80 19.79 18.31 18.80 1643984
2014-08-01 18.71 19.94 18.69 19.88 2037095
2014-08-04 20.00 21.06 19.78 20.97 2091403
2014-08-05 20.90 21.08 20.31 20.50 1615733
2014-08-06 20.42 21.04 20.42 20.90 1115017
2014-08-07 20.88 21.02 20.42 20.56 832493
2014-08-08 20.47 20.96 20.35 20.63 597308
2014-08-11 20.94 21.38 20.68 21.26 1016689
2014-08-12 21.23 21.58 20.82 21.50 973469
2014-08-13 21.62 22.11 21.45 21.53 826991
2014-08-14 21.58 21.63 21.01 21.13 1013744
2014-08-15 21.36 21.51 21.06 21.14 598717
2014-08-18 21.34 21.68 21.08 21.60 673715
2014-08-19 21.72 21.72 21.34 21.56 753999
2014-08-20 21.55 22.69 21.50 22.53 1458171
2014-08-21 22.58 22.71 22.01 22.22 987133
2014-08-22 22.25 22.71 21.98 22.58 677364
2014-08-25 22.88 23.39 22.40 23.29 1254989
2014-08-26 23.42 24.16 23.29 23.98 1469893
2014-08-27 24.16 24.66 23.69 24.64 2588960
2014-08-28 24.40 24.90 23.75 24.61 2001634
2014-08-29 24.65 24.99 24.58 24.98 1001594
2014-09-02 25.65 27.38 25.62 26.97 2992145
2014-09-03 27.40 27.81 27.08 27.44 2247725
2014-09-04 27.55 28.62 27.25 28.08 2575875
2014-09-05 28.10 29.54 28.10 29.28 2889809
2014-09-08 29.30 29.30 28.26 28.47 2487305
2014-09-09 28.50 28.80 27.66 28.71 1663985
2014-09-10 28.79 28.83 26.39 27.26 2791530
2014-09-11 27.03 27.74 27.01 27.65 1549313
2014-09-12 27.60 28.06 27.38 27.60 1203614
2014-09-15 27.53 27.60 25.80 26.29 1642833
2014-09-16 26.01 27.19 25.66 26.96 1398506
2014-09-17 27.25 27.63 27.00 27.17 844589
2014-09-18 27.32 27.55 26.85 26.94 1078574
2014-09-19 27.12 27.31 26.10 26.51 1279068
2014-09-22 26.26 26.26 24.80 25.14 1793233
2014-09-23 25.01 25.81 24.97 25.14 852685
2014-09-24 25.26 26.06 24.52 25.92 1379821
2014-09-25 26.02 26.06 24.28 24.39 1662165
2014-09-26 24.54 25.09 24.41 24.57 992235
2014-09-29 24.21 24.64 23.65 23.86 1330395
2014-09-30 24.85 26.49 24.76 25.97 2432763
2014-10-01 26.11 26.34 24.02 24.23 1801423
2014-10-02 24.26 24.54 22.57 23.44 1986862
2014-10-03 23.60 24.52 23.52 24.19 1624425
2014-10-06 24.42 25.50 24.04 24.57 1235583
2014-10-07 24.32 24.43 23.69 23.79 982310
2014-10-08 23.60 24.18 22.85 24.15 996750
2014-10-09 24.40 24.50 23.08 23.46 1729637
2014-10-10 23.38 23.69 22.02 22.55 1269106
2014-10-13 22.64 23.44 21.60 21.71 1492796
2014-10-14 22.02 22.83 21.55 22.13 1087247
2014-10-15 21.69 23.10 20.79 22.76 1666063
2014-10-16 21.94 23.58 21.71 23.38 1027158
2014-10-17 23.95 25.13 23.87 24.30 1168022
2014-10-20 24.25 24.84 24.10 24.60 915626
2014-10-21 24.83 27.05 24.72 26.11 1996278
2014-10-22 26.13 26.68 25.52 25.83 1010715
2014-10-23 26.42 26.92 25.78 26.46 2560995
2014-10-24 26.60 28.17 26.32 28.10 1559320
2014-10-27 27.85 27.85 26.62 26.90 1212286
2014-10-28 27.32 27.66 26.95 27.21 1539836
2014-10-29 27.41 27.57 26.90 27.15 1161500
2014-10-30 26.11 28.21 24.68 28.13 1872669
2014-10-31 28.51 29.60 27.81 29.28 1782057
2014-11-03 29.11 29.44 28.51 29.41 1256008
2014-11-04 29.20 29.24 27.30 28.00 1566887
2014-11-05 28.23 28.27 26.89 27.11 1253663
2014-11-06 27.07 27.93 26.70 27.86 1003860
2014-11-07 27.94 28.58 27.77 28.14 1144076
2014-11-10 28.30 28.51 26.86 27.32 1084180
2014-11-11 27.14 27.52 26.88 27.44 853290
2014-11-12 27.35 27.84 26.83 27.76 700175
2014-11-13 27.75 28.00 27.29 27.31 261155
2014-11-14 27.43 27.82 26.68 27.53 804093
2014-11-17 27.46 27.82 26.77 27.09 944461
2014-11-18 27.49 29.18 27.03 27.90 1863689
2014-11-19 27.77 28.07 26.33 26.69 1126073
2014-11-20 26.49 27.38 26.28 27.27 819901
2014-11-21 27.90 29.07 27.61 27.84 1427291
2014-11-24 28.11 28.62 27.75 27.80 966870
2014-11-25 28.06 30.41 28.06 29.46 2432670
2014-11-26 29.68 31.20 29.19 31.10 2063818
2014-11-28 31.68 31.75 27.51 27.65 2034364
2014-12-01 27.60 27.71 25.84 27.64 2007596
2014-12-02 27.47 28.20 27.09 27.48 1244755
2014-12-03 27.48 28.34 26.97 27.16 1304130
2014-12-04 27.10 27.51 26.58 26.71 1041704
2014-12-05 26.58 27.34 26.25 26.31 881670
2014-12-08 26.07 26.25 24.87 25.07 1594555
2014-12-09 24.57 25.87 24.14 25.49 1501002
2014-12-10 25.48 25.54 24.70 24.85 991566
2014-12-11 24.89 25.10 22.89 22.99 1834181
2014-12-12 22.46 23.33 22.13 22.18 1383120
2014-12-15 22.62 22.62 21.91 22.12 1153302
2014-12-16 21.71 22.98 21.65 22.22 1403381
2014-12-17 22.19 24.31 22.16 24.11 1618771
2014-12-18 24.70 25.03 23.79 24.49 1073829
2014-12-19 24.51 25.10 24.06 24.73 1823603
2014-12-22 24.78 25.22 24.28 24.94 914109
2014-12-23 24.88 25.30 24.62 24.65 2374799
2014-12-24 24.68 25.13 24.16 25.00 329985
2014-12-26 25.17 25.57 24.90 25.02 429976
2014-12-29 25.16 25.38 24.52 24.61 579177
2014-12-30 24.46 25.09 24.19 24.42 737123
2014-12-31 24.42 25.06 24.28 24.40 937694
2015-01-02 24.52 24.85 24.20 24.66 643731
2015-01-05 24.39 24.45 22.93 23.11 831005
2015-01-06 22.96 23.22 22.18 22.33 1266283
2015-01-07 22.63 23.32 22.31 22.36 1528214
2015-01-08 22.60 23.61 22.22 23.43 1395251
2015-01-09 23.40 23.92 23.14 23.86 697004
2015-01-12 23.98 23.98 22.73 23.76 880189
2015-01-13 24.35 24.40 22.08 22.80 1208362
2015-01-14 22.14 22.14 20.06 21.02 1760134
2015-01-15 21.25 21.98 21.15 21.16 782386
2015-01-16 21.24 21.98 21.13 21.90 741388
2015-01-20 21.90 22.74 21.85 22.39 1049602
2015-01-21 22.36 23.77 22.35 23.59 918764
2015-01-22 23.78 25.10 23.50 24.84 1407792
2015-01-23 23.54 23.93 22.32 23.60 1821359
2015-01-26 23.65 24.23 23.47 23.58 1107282
2015-01-27 23.10 23.76 22.83 23.67 887700
2015-01-28 23.70 23.96 22.84 22.89 1342402
2015-01-29 22.89 23.92 22.52 23.91 892709
2015-01-30 23.58 23.87 22.68 23.11 956714
2015-02-02 23.22 23.93 22.90 23.85 858664
2015-02-03 24.70 25.30 24.28 25.12 997340
2015-02-04 24.91 25.56 24.60 25.31 672808
2015-02-05 25.51 26.97 25.28 26.85 988640
2015-02-06 26.75 26.85 24.93 25.27 1622752
2015-02-09 23.04 24.00 22.73 23.00 1590320
2015-02-10 23.17 23.20 22.29 22.84 960881
2015-02-11 22.59 22.82 21.70 22.24 904385
2015-02-12 22.73 23.40 22.61 23.27 892819
2015-02-13 23.50 23.87 22.72 23.10 849629
2015-02-17 23.05 23.07 22.57 22.77 847457
2015-02-18 22.51 22.92 22.30 22.46 682018
2015-02-19 22.17 22.47 21.74 22.16 1052125
2015-02-20 22.19 22.45 21.76 22.16 735093
2015-02-23 21.89 22.15 21.52 22.06 570101
2015-02-24 22.10 22.49 21.90 22.16 953253
2015-02-25 22.02 22.02 19.12 19.30 4223917
2015-02-26 19.25 20.00 19.22 19.68 1669145
2015-02-27 19.74 19.74 18.96 18.97 2844841
2015-03-02 19.28 20.20 19.02 20.08 1833233
2015-03-03 20.41 20.42 19.56 19.79 2121880
2015-03-04 18.45 18.45 16.50 16.51 5679921
2015-03-05 16.14 16.52 15.61 16.49 3382850
2015-03-06 16.74 16.93 15.96 16.08 2673300
2015-03-09 15.51 15.79 15.25 15.41 3698894
2015-03-10 15.00 15.39 14.59 14.85 2968567
2015-03-11 14.98 15.52 14.47 14.77 3443039
2015-03-12 14.90 15.16 14.57 14.83 2279314
2015-03-13 14.54 14.90 13.63 14.36 3725050
2015-03-16 14.40 14.52 13.86 14.19 2216955
2015-03-17 14.07 14.33 13.74 13.86 1905565
2015-03-18 13.68 14.73 13.63 14.61 3050274
2015-03-19 14.50 14.50 13.88 14.16 1687285
2015-03-20 14.35 14.53 13.94 14.04 2657970
2015-03-23 14.05 14.64 13.97 14.30 1740547
2015-03-24 13.40 13.92 12.87 13.90 3589327
2015-03-25 13.95 14.32 13.91 14.26 1894026
2015-03-26 14.29 14.86 14.07 14.57 2598951
2015-03-27 14.45 14.59 14.13 14.16 1284413
2015-03-30 14.27 14.78 14.20 14.54 1622873
2015-03-31 14.38 14.39 13.61 13.80 3170445
2015-04-01 13.67 14.28 13.21 14.12 3229043
2015-04-02 14.02 14.63 13.78 14.03 2825784
2015-04-06 14.00 14.67 13.96 14.58 2245259
2015-04-07 14.53 14.80 14.23 14.26 1631443
2015-04-08 14.53 14.72 14.13 14.29 2546094
2015-04-09 14.12 14.17 13.28 13.66 4504211
2015-04-10 13.84 13.84 13.37 13.49 2135466
2015-04-13 13.46 13.55 13.21 13.37 2832165
2015-04-14 13.37 13.68 13.32 13.49 2982289
2015-04-15 13.74 13.98 13.57 13.58 3809303
2015-04-16 13.62 13.78 13.29 13.34 3352504
2015-04-17 13.19 13.59 13.16 13.45 1838446
2015-04-20 13.51 13.78 13.45 13.53 1406757
2015-04-21 13.52 13.68 13.08 13.11 1296654
2015-04-22 13.17 13.40 13.05 13.28 1656129
2015-04-23 12.94 13.02 12.35 12.94 2940781
2015-04-24 12.94 13.43 12.90 13.04 1275865
2015-04-27 13.09 13.58 13.04 13.40 2674377
2015-04-28 13.45 13.84 13.18 13.24 2040534
2015-04-29 13.20 13.30 12.91 13.10 1934281
2015-04-30 12.99 13.14 12.60 12.89 3138760
2015-05-01 13.73 14.98 13.44 14.60 7614813
2015-05-04 14.52 14.74 14.23 14.33 3079575
2015-05-05 14.41 14.56 13.96 14.32 2606251
2015-05-06 14.31 14.45 13.25 13.54 3098808
2015-05-07 13.44 13.63 13.03 13.35 2366875
2015-05-08 13.60 13.99 13.30 13.93 2931697
2015-05-11 13.97 14.35 13.94 14.07 2538206
2015-05-12 14.03 14.20 13.74 14.16 2817850
2015-05-13 14.16 14.74 14.14 14.24 2300537
2015-05-14 14.36 14.74 14.09 14.17 1813194
2015-05-15 14.08 14.14 13.67 13.79 1922652
2015-05-18 13.72 13.78 13.45 13.72 1963751
2015-05-19 13.75 13.78 13.00 13.09 2034163
2015-05-20 13.23 13.23 12.52 12.61 2354830
2015-05-21 12.61 13.05 12.61 12.97 2089290
2015-05-22 12.92 13.07 12.68 12.73 1691051
2015-05-26 12.64 12.64 12.13 12.28 1794030
2015-05-27 12.28 12.42 12.09 12.29 1371606
2015-05-28 12.16 12.16 11.01 11.51 4636474
2015-05-29 11.44 11.47 11.11 11.18 3039049
2015-06-01 11.16 11.73 10.67 11.73 7161955
2015-06-02 11.76 12.60 11.68 12.21 3292007
2015-06-03 12.15 12.78 12.07 12.40 3275199
2015-06-04 12.28 12.38 11.90 12.00 2103752
2015-06-05 11.88 11.99 11.54 11.67 1774249
2015-06-08 11.65 11.80 11.25 11.29 1440886
2015-06-09 11.30 11.92 11.29 11.61 2203077
2015-06-10 11.79 11.92 11.45 11.59 1528919
2015-06-11 11.58 11.74 11.15 11.25 1459937
2015-06-12 11.51 11.89 11.41 11.67 1663189
2015-06-15 11.50 11.66 11.21 11.35 1545178
2015-06-16 11.33 11.54 11.13 11.41 1190467
2015-06-17 11.35 11.60 11.01 11.15 1762209
2015-06-18 11.23 11.49 11.06 11.46 2208015
2015-06-19 11.49 11.53 11.16 11.17 1771967
2015-06-22 11.26 11.37 11.05 11.29 1058722
2015-06-23 11.29 11.85 11.29 11.85 1860955
2015-06-24 11.86 11.88 11.18 11.25 2003240
2015-06-25 11.28 11.31 10.88 10.89 1841265
2015-06-26 10.91 11.32 10.79 11.30 2375347
2015-06-29 11.00 11.16 10.53 10.58 2448366
2015-06-30 10.76 10.84 10.13 10.43 2210453
2015-07-01 10.46 10.59 9.92 10.12 2135638
2015-07-02 10.19 10.43 10.13 10.42 2286334
2015-07-06 10.23 10.34 9.63 9.77 3027042
2015-07-07 9.63 10.10 9.35 9.92 3185956
2015-07-08 9.78 10.07 9.43 9.45 3063563
2015-07-09 9.75 10.03 9.70 9.86 2644121
2015-07-10 10.14 10.16 9.73 9.75 1597702
2015-07-13 9.82 10.15 9.60 10.10 1493625
2015-07-14 10.00 10.07 9.70 9.85 1603134
2015-07-15 9.86 9.91 9.43 9.52 1191581
2015-07-16 9.62 9.73 9.42 9.49 1516141
2015-07-17 9.47 9.61 9.31 9.54 1619064
2015-07-20 9.48 9.48 9.09 9.16 1651442
2015-07-21 9.07 9.48 9.07 9.21 2369714
2015-07-22 9.05 9.34 8.65 9.11 2142621
2015-07-23 9.17 9.26 8.61 8.66 2068975
2015-07-24 8.58 8.67 7.94 8.62 3559686
2015-07-27 8.58 9.11 8.40 8.53 1796112
2015-07-28 8.60 9.60 8.60 9.55 3007113
2015-07-29 9.55 10.03 9.25 9.93 2625901
2015-07-30 9.88 10.02 9.28 9.37 2734844
2015-07-31 9.48 9.72 9.24 9.32 1654279
2015-08-03 9.25 9.36 8.68 8.88 2099344
2015-08-04 8.96 9.20 8.39 8.39 4015952
2015-08-05 8.57 9.12 8.28 8.31 3717597
2015-08-06 8.23 8.58 8.01 8.22 3644106
2015-08-07 7.10 7.42 5.12 5.18 14681961
2015-08-10 5.20 6.36 5.20 6.31 7804763
2015-08-11 5.87 6.33 5.66 6.27 5849683
2015-08-12 6.19 6.39 5.96 6.22 4349583
2015-08-13 6.16 6.24 5.74 5.86 3171830
2015-08-14 5.90 6.16 5.87 6.07 2155132
2015-08-17 6.00 6.10 5.76 5.83 2496192
2015-08-18 5.60 5.66 5.10 5.32 5125994
2015-08-19 5.31 5.31 5.00 5.06 2931203
2015-08-20 5.10 5.41 5.10 5.23 2657366
2015-08-21 5.15 5.22 5.06 5.17 2758508
2015-08-24 4.74 5.08 4.58 4.60 2972393
2015-08-25 4.90 5.00 4.61 4.65 1983345
2015-08-26 4.49 4.63 4.07 4.37 2928247
2015-08-27 4.42 5.46 4.41 5.42 4504989
2015-08-28 5.19 5.59 5.18 5.51 3487018
2015-08-31 5.34 5.71 5.31 5.60 2442287
2015-09-01 5.43 5.56 5.25 5.32 2907455
2015-09-02 5.46 5.50 4.95 5.19 2794963
2015-09-03 5.13 5.48 5.08 5.24 2083953
2015-09-04 5.11 5.36 5.09 5.33 1670717
2015-09-08 5.45 5.60 5.31 5.42 1596759
2015-09-09 5.44 5.92 5.44 5.71 4175266
2015-09-10 5.59 5.72 5.50 5.63 2071245
2015-09-11 5.52 5.75 5.52 5.70 1418706
2015-09-14 5.61 5.70 5.22 5.27 1921937
2015-09-15 5.20 5.53 5.16 5.52 1830227
2015-09-16 5.50 5.80 5.48 5.73 1351510
2015-09-17 5.62 5.95 5.59 5.81 2162690
2015-09-18 5.73 5.94 5.61 5.63 5015770
2015-09-21 5.64 5.75 5.45 5.46 1665902
2015-09-22 5.23 5.44 5.12 5.28 2110567
2015-09-23 5.27 5.35 4.94 5.03 2001434
2015-09-24 4.90 5.17 4.86 5.06 1522572
2015-09-25 5.05 5.10 4.76 4.89 1711849
2015-09-28 4.84 4.84 4.61 4.65 1523945
2015-09-29 4.66 4.72 4.27 4.38 2872987
2015-09-30 4.48 4.66 4.31 4.60 3205427
2015-10-01 4.71 4.78 4.55 4.65 2747267
2015-10-02 4.61 4.69 4.49 4.64 1898315
2015-10-05 4.42 5.19 4.42 5.12 4693014
2015-10-06 5.05 5.65 5.05 5.60 3064201
2015-10-07 5.77 6.17 5.39 5.57 4850173
2015-10-08 5.60 5.97 5.51 5.94 2485888
2015-10-09 6.01 7.21 6.00 6.93 7764973
2015-10-12 7.00 7.00 5.93 5.94 3761525
2015-10-13 6.03 6.23 5.57 5.91 2353875
2015-10-14 5.95 6.04 5.54 5.58 2575205
2015-10-15 5.52 5.68 5.34 5.53 4350739
2015-10-16 5.56 5.68 5.21 5.25 3649645
2015-10-19 5.15 5.24 4.93 4.94 3405055
2015-10-20 4.91 5.17 4.81 4.86 3648258
2015-10-21 4.86 4.88 4.59 4.63 3396473
2015-10-22 4.70 4.85 4.34 4.38 3382830
2015-10-23 4.52 4.61 4.29 4.48 2827651
2015-10-26 4.51 4.53 4.16 4.17 2702309
2015-10-27 4.15 4.25 3.88 3.95 4364285
2015-10-28 3.93 4.44 3.91 4.14 4694086
2015-10-29 4.08 4.37 4.06 4.29 3605810
2015-10-30 3.75 3.80 3.19 3.62 12083443
2015-11-02 3.69 3.89 3.63 3.70 6065256
2015-11-03 3.78 4.39 3.78 4.28 6438949
2015-11-04 4.29 4.44 4.07 4.23 3541770
2015-11-05 4.22 4.43 4.07 4.39 4572405
2015-11-06 4.28 4.58 4.16 4.49 3960564
2015-11-09 4.17 4.27 3.99 4.04 3604873
2015-11-10 3.96 4.01 3.71 3.75 3061744
2015-11-11 3.89 3.89 3.42 3.49 4356583
2015-11-12 3.40 3.81 3.36 3.72 3235787
2015-11-13 3.69 3.85 3.61 3.64 2168877
2015-11-16 3.63 3.85 3.59 3.80 2269495
2015-11-17 3.80 3.80 3.48 3.48 2048508
2015-11-18 3.58 3.71 3.50 3.68 2106752
2015-11-19 3.65 3.75 3.46 3.62 3537291
2015-11-20 3.66 3.80 3.51 3.53 2894107
2015-11-23 3.64 3.74 3.49 3.60 1715582
2015-11-24 3.62 3.92 3.62 3.91 1898111
2015-11-25 3.85 4.15 3.84 3.99 1706596
2015-11-27 3.93 4.06 3.79 3.82 1067935
2015-11-30 3.83 3.91 3.70 3.73 1332865
2015-12-01 3.76 4.15 3.76 4.06 2364619
2015-12-02 3.98 4.09 3.86 3.93 1697129
2015-12-03 3.96 4.04 3.76 3.77 1465730
2015-12-04 3.76 3.87 3.66 3.82 1554016
2015-12-07 3.71 3.86 3.52 3.62 2883580
2015-12-08 3.50 3.57 3.37 3.37 1561313
2015-12-09 3.46 3.55 3.24 3.30 1976066
2015-12-10 3.36 3.47 3.30 3.45 1815249
2015-12-11 3.35 3.45 3.20 3.44 2828900
2015-12-14 3.42 3.69 3.38 3.67 3685598
2015-12-15 3.70 3.85 3.54 3.71 3030582
2015-12-16 3.75 3.93 3.72 3.83 2257673
2015-12-17 3.76 3.85 3.51 3.54 1650163
2015-12-18 3.54 3.83 3.54 3.82 4459311
2015-12-21 3.88 4.01 3.75 3.94 1678994
2015-12-22 3.91 4.25 3.81 4.23 2773860
2015-12-23 4.36 4.78 4.33 4.71 3058395
2015-12-24 4.72 4.85 4.57 4.75 1247028
2015-12-28 4.66 4.75 4.27 4.61 1750595
2015-12-29 4.65 4.75 4.55 4.70 1532771
2015-12-30 4.59 4.85 4.56 4.79 2242809
2015-12-31 4.77 4.87 4.42 4.42 1770802
2016-01-04 4.29 4.53 3.97 4.53 2823456
2016-01-05 4.55 4.60 4.25 4.29 1787411
2016-01-06 4.20 4.23 3.86 3.95 3253350
2016-01-07 3.78 3.97 3.65 3.97 4514422
2016-01-08 4.00 4.04 3.52 3.55 3632167
2016-01-11 3.62 3.70 3.22 3.26 2057896
2016-01-12 3.26 3.33 2.80 2.98 3131240
2016-01-13 3.02 3.11 2.76 2.80 2819333
2016-01-14 2.79 3.06 2.63 3.05 2990043
2016-01-15 2.84 3.06 2.82 3.05 2668122
2016-01-19 3.13 3.20 2.95 3.05 2812237
2016-01-20 2.96 3.31 2.84 3.25 2934808
2016-01-21 3.23 3.52 3.18 3.42 2201437
2016-01-22 3.57 3.74 3.29 3.57 4031514
2016-01-25 3.51 3.70 3.20 3.23 1868634
2016-01-26 3.31 3.54 3.21 3.48 1138260
2016-01-27 3.43 3.80 3.41 3.65 2003976
2016-01-28 3.77 4.10 3.51 3.98 3579366
2016-01-29 4.01 4.73 3.99 4.72 5116540
2016-02-01 4.57 4.69 4.28 4.36 2508636
2016-02-02 4.23 4.30 4.01 4.07 1695363
2016-02-03 4.16 4.44 3.90 4.39 3324713
2016-02-04 4.48 5.88 4.48 4.86 6563076
2016-02-05 4.76 5.12 4.44 4.56 3778434
2016-02-08 4.40 5.07 4.33 4.80 3283326
2016-02-09 4.69 4.78 4.32 4.41 1801490
2016-02-10 4.38 4.55 4.17 4.28 1500844
2016-02-11 4.27 4.29 3.96 4.17 2180927
2016-02-12 4.24 4.68 4.22 4.51 2454533
2016-02-16 4.58 4.88 4.53 4.68 2722144
2016-02-17 4.79 5.50 4.72 5.25 3430422
2016-02-18 5.30 5.36 4.87 5.18 2966739
2016-02-19 5.33 6.50 5.23 5.96 7537286
2016-02-22 6.16 7.30 6.16 7.22 9604820
2016-02-23 6.83 6.87 6.02 6.10 6191485
2016-02-24 5.91 6.38 5.87 6.37 3359754
2016-02-25 6.30 6.90 6.16 6.79 3648512
2016-02-26 7.00 7.45 6.69 6.77 4318761
2016-02-29 6.91 7.33 6.81 7.15 3288281
2016-03-01 7.32 7.40 6.80 7.21 2326917
2016-03-02 7.22 8.00 7.22 7.83 4495961
2016-03-03 7.77 8.28 7.63 8.05 4810156
2016-03-04 8.18 8.94 8.07 8.29 4337417
2016-03-07 8.31 8.79 8.15 8.44 4055987
2016-03-08 8.16 8.30 7.34 7.48 3411107
2016-03-09 7.97 7.97 7.13 7.51 2563291
2016-03-10 7.47 7.85 7.26 7.54 280
2016-03-11 7.94 8.02 7.26 7.37 2509347
2016-03-14 7.22 7.59 7.07 7.30 3014162
2016-03-15 7.11 7.27 6.72 6.97 2931168
2016-03-16 6.90 7.65 6.82 7.54 2344107
2016-03-17 7.64 8.09 7.36 8.03 2577338
2016-03-18 8.13 8.55 7.54 7.59 4518547
2016-03-21 7.54 7.59 7.10 7.38 2477263
2016-03-22 7.23 7.36 7.11 7.26 1635879
2016-03-23 7.10 7.24 6.63 6.67 2987030
2016-03-24 6.60 6.94 6.36 6.93 1984161
2016-03-28 6.99 7.28 6.73 7.09 1510239
2016-03-29 6.98 7.15 6.62 7.09 2369041
2016-03-30 7.24 7.58 7.14 7.24 2341669
2016-03-31 7.22 7.39 6.99 7.24 2002652
2016-04-01 6.89 7.27 6.85 7.16 1387320
2016-04-04 7.14 7.17 6.70 6.74 2634101
2016-04-05 6.66 6.90 6.62 6.62 1212315
2016-04-06 6.59 6.72 6.33 6.58 2181410
2016-04-07 6.45 6.77 6.28 6.40 3225281
2016-04-08 6.60 6.79 6.47 6.65 1260435
2016-04-11 6.80 7.25 6.74 6.99 2074081
2016-04-12 6.87 7.13 6.78 6.93 1749299
2016-04-13 7.10 7.54 7.05 7.17 3234337
2016-04-14 7.27 7.39 7.03 7.18 1515433
2016-04-15 7.10 7.53 7.05 7.28 1525978
2016-04-18 7.16 7.62 7.06 7.42 1752378
2016-04-19 7.63 8.78 7.61 8.48 5893695
2016-04-20 8.40 8.68 8.09 8.52 3642873
2016-04-21 8.64 8.80 8.22 8.37 2365969
2016-04-22 8.37 8.65 7.96 8.24 3811475
2016-04-25 8.15 8.34 8.00 8.32 2533894
2016-04-26 8.43 8.59 7.57 8.56 3602479
2016-04-27 8.47 9.24 8.47 9.21 3574426
2016-04-28 9.21 9.40 8.82 8.91 3020786
2016-04-29 9.14 9.27 8.50 8.82 3205073
2016-05-02 8.86 8.99 8.35 8.44 2485720
2016-05-03 8.34 8.34 7.76 7.85 3135520
2016-05-04 7.74 8.21 7.65 7.74 1583128
2016-05-05 7.83 7.99 7.46 7.48 2927494
2016-05-06 7.40 7.90 7.30 7.65 1984651
2016-05-09 7.39 7.45 6.76 6.77 2714323
2016-05-10 6.86 6.96 6.73 6.94 1229425
2016-05-11 7.00 7.22 6.73 6.97 1882705
2016-05-12 7.05 7.16 6.60 6.77 2061185
2016-05-13 6.72 6.92 6.54 6.54 1268509
2016-05-16 6.69 6.98 6.57 6.57 1582951
2016-05-17 6.61 6.89 6.44 6.79 2551829
2016-05-18 6.67 6.77 6.27 6.33 2420873
2016-05-19 6.22 6.50 6.10 6.42 1874125
2016-05-20 6.48 6.63 6.27 6.36 1505385
2016-05-23 6.31 6.60 6.25 6.51 1599592
2016-05-24 6.56 6.72 6.48 6.67 1584144
2016-05-25 6.75 6.96 6.70 6.81 1645818
2016-05-26 6.98 7.07 6.48 6.58 1660878
2016-05-27 6.57 6.70 6.46 6.60 1448105
2016-05-31 6.63 6.87 6.37 6.46 2222379
2016-06-01 6.36 6.45 6.15 6.24 2211056
2016-06-02 6.17 6.52 6.17 6.45 1449591
2016-06-03 6.54 6.82 6.48 6.77 1437610
2016-06-06 6.83 7.19 6.83 7.18 2159686
2016-06-07 7.16 7.35 7.01 7.25 1216202
2016-06-08 7.46 7.65 7.25 7.29 1532873
2016-06-09 7.14 7.29 6.75 6.84 2334479
2016-06-10 6.65 6.73 6.47 6.56 1347132
2016-06-13 6.49 6.60 6.25 6.39 2433034
2016-06-14 6.34 6.58 6.21 6.22 2134087
2016-06-15 6.30 6.86 6.30 6.54 2426921
2016-06-16 6.47 6.53 6.20 6.42 1482262
2016-06-17 6.51 6.68 6.43 6.51 1986465
2016-06-20 6.61 6.75 6.51 6.57 1535550
2016-06-21 6.57 6.57 6.25 6.49 1785520
2016-06-22 6.55 6.80 6.35 6.38 1270606
2016-06-23 6.55 6.94 6.41 6.89 2036063
2016-06-24 6.43 6.52 6.25 6.27 2524927
2016-06-27 6.14 6.20 5.64 5.86 2023841
2016-06-28 6.12 6.25 6.00 6.09 1157656
2016-06-29 6.24 6.25 5.98 6.06 1674249
2016-06-30 6.13 6.34 5.93 6.33 2418505
2016-07-01 6.32 6.95 6.21 6.89 2567621
2016-07-05 6.76 6.81 6.46 6.49 1754269
2016-07-06 6.42 6.85 6.42 6.54 1928507
2016-07-07 6.57 6.95 6.36 6.41 3085807
2016-07-08 6.51 6.94 6.48 6.93 2861484
2016-07-11 7.06 7.49 7.02 7.26 2155719
2016-07-12 7.55 8.04 7.49 8.00 3075927
2016-07-13 8.13 8.29 7.87 8.21 2012736
2016-07-14 8.33 8.45 8.06 8.30 1755500
2016-07-15 8.29 8.44 8.07 8.31 1787188
2016-07-18 8.22 8.22 7.91 8.04 1671364
2016-07-19 7.91 7.99 7.32 7.39 2231529
2016-07-20 7.25 7.35 7.06 7.17 2244512
2016-07-21 7.24 7.37 7.03 7.11 1827767
2016-07-22 7.05 7.14 6.90 6.99 1546304
2016-07-25 6.95 6.98 6.65 6.72 1603128
2016-07-26 6.66 7.05 6.62 6.90 1605478
2016-07-27 7.07 7.35 6.95 7.15 2914209
2016-07-28 7.06 7.13 6.88 7.06 1692678
2016-07-29 7.02 7.62 6.84 7.59 4224738
2016-08-01 7.60 7.69 7.01 7.11 2336948
2016-08-02 7.16 7.30 6.69 6.77 1733103
2016-08-03 6.72 7.11 6.57 7.09 2268948
2016-08-04 7.06 7.12 6.82 6.82 1396011
2016-08-05 6.86 7.02 6.82 6.90 1250049
2016-08-08 7.00 7.16 6.89 6.95 2316885
2016-08-09 6.93 6.98 6.78 6.93 2516617
2016-08-10 7.02 7.20 6.85 7.00 1720982
2016-08-11 7.03 7.22 6.93 7.14 1235757
2016-08-12 7.16 7.19 6.71 6.78 1799603
2016-08-15 6.83 7.30 6.80 7.09 1930546
2016-08-16 7.16 7.29 7.06 7.12 783340
2016-08-17 7.08 7.18 6.94 7.07 979624
2016-08-18 7.17 7.64 7.15 7.61 2393645
2016-08-19 7.49 7.61 7.21 7.35 1946796
2016-08-22 7.21 7.53 7.16 7.44 1319868
2016-08-23 7.54 7.79 7.48 7.55 1961900
2016-08-24 7.47 7.49 6.85 6.87 2761318
2016-08-25 6.89 6.97 6.66 6.77 3001124
2016-08-26 6.86 7.06 6.42 6.46 3455911
2016-08-29 6.40 6.73 6.36 6.63 1695281
2016-08-30 6.57 6.65 6.36 6.42 1378007
2016-08-31 6.35 6.35 6.12 6.28 1618050
2016-09-01 6.31 6.43 6.19 6.29 1273718
2016-09-02 6.42 6.49 6.18 6.21 1347190
2016-09-06 6.27 6.36 6.17 6.24 1345559
2016-09-07 6.21 6.37 6.20 6.30 1455649
2016-09-08 6.33 6.38 6.24 6.29 1074489
2016-09-09 6.21 6.28 5.76 5.87 3600542
2016-09-12 5.77 6.08 5.67 6.08 1904772
2016-09-13 5.91 5.97 5.55 5.63 2001954
2016-09-14 5.64 5.76 5.53 5.72 1434364
2016-09-15 5.74 5.87 5.66 5.83 939335
2016-09-16 5.76 5.93 5.72 5.92 1516047
2016-09-19 6.00 6.18 5.90 6.04 1194412
2016-09-20 6.08 6.13 5.91 6.05 874103
2016-09-21 6.14 6.25 5.98 6.23 1629028
2016-09-22 6.35 6.63 6.31 6.48 2273852
2016-09-23 6.45 6.69 6.45 6.59 1511960
2016-09-26 6.59 6.76 6.53 6.63 1191363
2016-09-27 6.57 6.68 6.42 6.49 1780638
2016-09-28 6.52 6.93 6.50 6.92 1909599
2016-09-29 6.87 7.09 6.72 6.82 1385800
2016-09-30 6.94 7.01 6.69 6.95 1562450
2016-10-03 7.02 7.08 6.84 6.98 1179424
2016-10-04 6.99 7.09 6.82 7.01 1909383
2016-10-05 7.11 7.25 7.05 7.18 1375899
2016-10-06 7.10 7.36 7.10 7.28 1408398
2016-10-07 7.38 7.43 7.17 7.25 1114086
2016-10-10 7.39 7.57 7.37 7.52 1189870
2016-10-11 7.35 7.58 7.25 7.46 3183699
2016-10-12 7.43 7.59 7.36 7.44 1026438
2016-10-13 7.29 7.44 6.80 7.37 1594378
2016-10-14 7.44 7.72 7.37 7.60 1518915
2016-10-17 7.57 7.60 7.27 7.32 1366863
2016-10-18 7.47 7.53 7.22 7.38 1371877
2016-10-19 7.47 7.52 7.28 7.44 1595450
2016-10-20 7.37 7.48 7.17 7.32 2588693
2016-10-21 7.22 7.28 7.15 7.21 2241905
2016-10-24 7.23 7.53 7.22 7.43 1952138
2016-10-25 7.56 8.01 7.41 7.45 1753930
2016-10-26 7.43 7.93 7.41 7.61 2397839
2016-10-27 7.62 7.76 7.38 7.64 2075056
2016-10-28 7.01 7.37 6.74 7.34 3262558
2016-10-31 7.33 7.38 7.06 7.31 1774090
2016-11-01 7.39 7.74 7.18 7.20 2815472
2016-11-02 7.14 7.21 6.84 6.86 1767178
2016-11-03 6.89 7.01 6.71 6.72 1379440
2016-11-04 6.71 6.96 6.51 6.89 2023206
2016-11-07 7.10 7.28 6.97 7.21 1630010
2016-11-08 7.17 7.56 7.13 7.41 1824328
2016-11-09 7.65 8.57 7.55 8.43 7238174
2016-11-10 8.66 9.38 8.46 9.22 4219565
2016-11-11 9.21 9.58 8.96 9.56 2218994
2016-11-14 9.76 10.07 9.69 9.94 2471212
2016-11-15 9.90 10.20 9.56 10.14 1913039
2016-11-16 9.92 10.24 9.85 10.19 1776940
2016-11-17 10.20 10.32 9.83 9.92 1655249
2016-11-18 9.84 10.03 9.72 9.96 1198007
2016-11-21 10.12 10.40 10.05 10.11 1349352
2016-11-22 10.26 10.69 10.18 10.59 2508511
2016-11-23 10.49 10.52 10.08 10.36 1954429
2016-11-25 10.33 10.54 10.26 10.45 692603
2016-11-28 10.44 10.55 9.83 9.86 1618576
2016-11-29 9.48 9.53 9.10 9.19 2167466
2016-11-30 9.36 9.74 9.15 9.22 2514681
2016-12-01 9.28 9.36 9.05 9.28 1694199
2016-12-02 9.23 9.47 9.10 9.25 1687269
2016-12-05 9.39 9.78 9.34 9.69 1801391
2016-12-06 9.61 9.83 9.55 9.72 1742335
2016-12-07 9.80 9.97 9.72 9.77 1289276
2016-12-08 9.87 10.05 9.34 9.52 2111495
2016-12-09 9.55 9.85 9.41 9.77 1566321
2016-12-12 9.87 10.36 9.47 9.53 1812034
2016-12-13 9.55 9.75 9.09 9.33 2108319
2016-12-14 9.28 9.53 9.13 9.15 1096918
2016-12-15 9.05 9.18 8.73 8.86 1732779
2016-12-16 8.88 9.08 8.45 8.88 8679940
2016-12-19 8.63 8.76 8.42 8.49 1524477
2016-12-20 8.57 9.60 8.51 9.51 3218548
2016-12-21 9.42 9.70 9.31 9.62 1693377
2016-12-22 9.54 9.77 9.19 9.29 1791464
2016-12-23 9.26 9.35 9.15 9.20 652599
2016-12-27 9.29 9.44 9.15 9.32 1066245
2016-12-28 9.39 9.60 9.12 9.31 1659340
2016-12-29 9.37 9.37 8.84 8.91 967858
2016-12-30 8.97 9.06 8.55 8.56 1003108
2017-01-03 8.73 8.80 8.39 8.56 1302702
2017-01-04 8.58 9.12 8.51 9.11 2008258
2017-01-05 9.08 9.45 8.95 9.28 1873577
2017-01-06 9.24 9.39 8.97 8.98 1084742
2017-01-09 8.90 8.98 8.46 8.53 1945147
2017-01-10 8.67 9.19 8.56 9.01 3532985
2017-01-11 8.97 9.10 8.73 8.99 2557332
2017-01-12 9.52 10.39 9.52 10.36 5379096
2017-01-13 10.40 11.61 10.10 11.52 4822368
2017-01-17 11.42 11.86 11.30 11.51 3234736
2017-01-18 11.51 12.22 11.33 12.16 3285736
2017-01-19 12.07 13.35 12.00 13.27 6799852
2017-01-20 13.25 13.84 13.07 13.75 5180252
2017-01-23 13.65 14.43 13.40 14.31 5824210
2017-01-24 14.58 16.24 14.55 15.72 9403510
2017-01-25 15.57 15.70 14.29 15.56 6954415
2017-01-26 15.52 15.85 14.81 15.09 3527908
2017-01-27 15.07 15.46 14.84 15.11 2781882
2017-01-30 15.19 15.25 14.63 14.98 2908175
2017-01-31 15.05 15.47 14.91 15.40 2593240
2017-02-01 15.42 15.82 15.06 15.45 2644953
2017-02-02 15.53 15.74 15.07 15.47 1928939
2017-02-03 15.50 15.83 15.16 15.40 3511806
2017-02-06 15.31 15.56 15.16 15.44 1917754
2017-02-07 15.47 16.53 15.43 16.06 3326301
2017-02-08 16.01 16.09 15.10 15.50 2470616
2017-02-09 15.55 15.73 15.27 15.61 2159157
2017-02-10 15.92 15.94 15.42 15.80 1955493
2017-02-13 16.10 16.45 15.71 15.93 2377457
2017-02-14 15.85 16.22 15.58 15.96 2079051
2017-02-15 15.85 15.87 15.57 15.77 1536407
2017-02-16 15.70 15.70 15.30 15.57 1890555
2017-02-17 15.45 15.52 14.94 15.25 2294234
2017-02-21 15.28 15.54 15.18 15.25 1654874
2017-02-22 15.01 15.22 14.33 14.48 2277988
2017-02-23 14.56 14.85 13.54 13.58 2768508
2017-02-24 13.04 14.85 12.77 13.49 4597475
2017-02-27 13.42 14.08 13.42 14.01 3789204
2017-02-28 13.45 14.13 13.37 14.09 3589957
2017-03-01 14.50 15.61 14.50 15.39 3211253
2017-03-02 15.29 15.34 14.30 14.32 2895687
2017-03-03 14.72 14.79 13.90 14.35 3435598
2017-03-06 14.25 14.43 13.77 13.87 2253609
2017-03-07 13.87 14.20 13.35 13.36 1680652
2017-03-08 13.33 13.51 13.06 13.11 1807490
2017-03-09 12.99 13.17 12.27 12.42 3501177
2017-03-10 12.80 13.07 12.20 12.37 3195163
2017-03-13 12.56 12.79 12.39 12.43 2326049
2017-03-14 12.23 12.34 11.70 12.13 3704807
2017-03-15 12.36 12.87 12.07 12.83 2538368
2017-03-16 13.05 13.43 12.56 12.66 1922190
2017-03-17 12.64 12.70 12.00 12.11 3394449
2017-03-20 12.05 12.47 11.91 12.41 2563661
2017-03-21 12.52 12.67 11.90 11.95 2612143
2017-03-22 11.92 12.33 11.87 12.22 1615829
2017-03-23 12.16 12.29 11.85 12.00 1325508
2017-03-24 12.08 12.17 11.74 11.80 1617446
2017-03-27 11.48 12.21 11.26 12.18 3106864
2017-03-28 12.17 12.53 11.96 12.40 1815081
2017-03-29 12.38 12.64 12.21 12.40 1324141
2017-03-30 12.43 12.72 12.38 12.63 2540083
2017-03-31 12.54 12.80 12.24 12.69 1911582
2017-04-03 12.74 12.94 12.26 12.47 1323027
2017-04-04 12.49 12.88 12.39 12.64 1212147
2017-04-05 12.83 13.12 12.30 12.52 2519503
2017-04-06 12.59 12.86 12.28 12.73 1984009
2017-04-07 12.72 13.08 12.46 12.83 2366071
2017-04-10 12.83 12.93 12.69 12.93 1096188
2017-04-11 12.93 13.49 12.74 13.38 2031511
2017-04-12 13.18 13.20 12.04 12.06 2622676
2017-04-13 12.03 12.14 11.62 11.64 2669173
2017-04-17 11.65 12.04 11.59 11.92 1990264
2017-04-18 11.76 12.15 11.60 11.80 1395110
2017-04-19 11.92 12.27 11.78 11.79 1663946
2017-04-20 12.03 12.40 12.00 12.03 1750256
2017-04-21 12.08 12.10 11.78 11.88 1028612
2017-04-24 12.21 12.74 12.09 12.63 1945372
2017-04-25 12.87 13.88 12.82 13.62 4821866
2017-04-26 13.86 14.97 13.51 14.81 3750720
2017-04-27 14.66 14.93 13.82 14.00 3172458
2017-04-28 14.10 14.16 13.62 13.64 2511096
2017-05-01 13.69 14.02 13.48 13.98 2033049
2017-05-02 13.84 14.19 13.80 13.97 2560446
2017-05-03 13.79 13.88 13.36 13.73 4414796
2017-05-04 13.52 13.62 12.59 12.91 2371749
2017-05-05 13.01 13.53 12.84 13.16 2770675
2017-05-08 13.00 13.05 12.53 12.83 1294760
2017-05-09 12.84 13.01 12.59 12.80 1235949
2017-05-10 12.89 13.19 12.80 12.98 1721993
2017-05-11 13.02 13.18 12.74 12.91 1757185
2017-05-12 12.96 13.57 12.84 13.52 1697598
2017-05-15 13.75 14.22 13.75 13.94 1729558
2017-05-16 13.92 14.02 13.43 13.63 1288012
2017-05-17 13.47 13.54 13.17 13.24 863514
2017-05-18 13.02 13.66 12.79 13.51 1144871
2017-05-19 13.65 14.26 13.58 13.88 1322719
2017-05-22 14.08 14.41 14.05 14.29 1092376
2017-05-23 14.26 14.70 13.76 14.59 1277461
2017-05-24 14.57 15.08 14.48 14.89 1707212
2017-05-25 14.94 15.37 14.55 14.83 1577073
2017-05-26 14.81 14.97 14.63 14.83 595955
2017-05-30 14.68 15.12 14.40 14.78 1200547
2017-05-31 14.72 14.75 13.66 14.42 2020049
2017-06-01 14.39 14.70 14.25 14.55 1939189
2017-06-02 14.45 14.65 13.98 14.04 1499396
2017-06-05 13.85 14.77 13.71 14.74 2800909
2017-06-06 14.79 15.00 14.31 14.88 2318165
2017-06-07 14.82 14.86 14.39 14.79 1864444
2017-06-08 14.72 16.97 14.72 16.90 4934219
2017-06-09 16.88 17.28 16.16 16.38 2859864
2017-06-12 16.38 16.83 16.12 16.43 3448767
2017-06-13 16.45 16.78 16.16 16.26 2505618
2017-06-14 16.39 16.40 15.65 16.05 3817783
2017-06-15 15.50 16.18 15.08 15.14 3539265
2017-06-16 15.13 15.46 14.22 14.35 4319718
2017-06-19 14.52 14.69 14.11 14.42 1848101
2017-06-20 14.26 14.50 13.95 14.18 1742676
2017-06-21 14.24 14.26 13.52 13.55 1886250
2017-06-22 13.63 13.99 13.55 13.86 1741209
2017-06-23 14.28 15.13 13.94 15.09 2905500
2017-06-26 15.19 15.56 14.93 15.31 2211228
2017-06-27 15.38 15.92 15.35 15.58 2805875
2017-06-28 15.86 16.19 15.64 16.04 3436481
2017-06-29 16.29 16.54 15.55 15.78 1887241
2017-06-30 15.86 15.93 15.50 15.58 1472701
2017-07-03 15.62 16.29 15.60 16.20 928303
2017-07-05 16.24 16.49 15.80 16.25 1864013
2017-07-06 16.14 16.41 16.02 16.15 1771497
2017-07-07 16.14 16.14 15.73 15.91 2367308
2017-07-10 15.77 16.69 15.50 16.31 1924148
2017-07-11 16.33 16.60 15.97 16.53 1371838
2017-07-12 16.72 16.72 15.34 15.64 2729953
2017-07-13 15.75 16.59 15.75 16.44 2659898
2017-07-14 16.50 16.98 16.33 16.79 2288845
2017-07-17 16.92 17.83 16.88 17.60 2504843
2017-07-18 17.38 17.78 17.14 17.60 1619438
2017-07-19 17.76 18.06 17.11 17.68 2207446
2017-07-20 17.63 18.44 17.54 18.34 2674157
2017-07-21 18.43 18.43 17.73 18.15 2246376
2017-07-24 18.15 18.15 17.64 18.10 1370369
2017-07-25 18.43 19.08 18.12 18.39 1615037
2017-07-26 18.45 18.45 17.99 18.30 1909100
2017-07-27 18.43 18.63 17.58 17.93 2143433
2017-07-28 17.92 17.92 16.76 16.80 2571037
2017-07-31 16.91 17.18 16.62 16.78 1636920
2017-08-01 16.59 17.09 16.57 16.69 2282724
2017-08-02 16.66 16.95 16.47 16.74 3706182
2017-08-03 14.95 15.04 13.13 13.33 12747082
2017-08-04 13.31 13.46 12.94 13.25 4830448
2017-08-07 13.77 13.88 13.34 13.58 3380180
2017-08-08 13.68 14.28 13.67 14.12 3671155
2017-08-09 14.02 14.34 13.98 14.04 2623939
2017-08-10 13.97 14.24 13.71 13.80 2136458
2017-08-11 13.77 14.44 13.58 14.36 3015847
2017-08-14 14.30 14.35 13.97 14.12 1601109
2017-08-15 14.14 14.64 14.10 14.33 1517865
2017-08-16 14.51 15.15 14.50 15.11 2648083
2017-08-17 14.94 14.99 14.61 14.82 1958681
2017-08-18 14.85 15.19 14.70 15.01 1913943
2017-08-21 15.80 16.24 15.65 16.16 3125497
2017-08-22 16.22 17.26 16.22 17.18 2781504
2017-08-23 16.92 17.96 16.92 17.94 2612432
2017-08-24 17.94 18.45 17.82 18.26 2840359
2017-08-25 18.42 18.42 17.78 18.09 2270456
2017-08-28 18.25 18.89 17.99 18.65 2740083
2017-08-29 18.41 19.28 18.25 19.28 1971161
2017-08-30 19.07 19.57 18.81 19.13 2336768
2017-08-31 19.46 19.60 19.30 19.52 1798491
2017-09-01 19.69 20.63 19.48 20.56 2765570
2017-09-05 20.46 20.57 18.93 19.53 3638832
2017-09-06 19.60 19.75 19.37 19.60 1364642
2017-09-07 19.64 19.69 19.01 19.41 2457745
2017-09-08 19.39 19.49 18.65 18.90 2475490
2017-09-11 19.16 19.37 18.83 19.28 1442639
2017-09-12 19.41 20.01 19.24 19.86 1259966
2017-09-13 19.45 19.97 18.99 19.82 2138173
2017-09-14 19.62 19.69 18.95 19.39 1641209
2017-09-15 19.36 19.58 18.96 19.11 2785095
2017-09-18 19.07 19.47 19.00 19.26 1233982
2017-09-19 19.36 19.75 18.98 19.72 1342286
2017-09-20 20.33 20.68 19.57 20.38 3748847
2017-09-21 20.19 20.56 19.22 19.39 1596627
2017-09-22 18.92 19.00 17.96 18.09 2519494
2017-09-25 17.99 18.37 17.86 18.00 1839777
2017-09-26 17.89 18.02 17.15 17.16 1993886
2017-09-27 17.28 17.52 16.95 17.21 2149841
2017-09-28 17.18 17.18 16.41 16.91 3789976
2017-09-29 17.03 17.03 16.51 16.58 2026465
2017-10-02 16.48 17.18 16.41 16.86 1947210
2017-10-03 16.97 17.10 16.59 16.94 1410046
2017-10-04 16.94 17.54 16.80 17.01 1935322
2017-10-05 17.01 17.44 16.98 17.03 1081294
2017-10-06 16.82 17.01 16.51 16.86 1292567
2017-10-09 16.86 17.17 16.73 16.87 1660595
2017-10-10 16.87 16.87 16.17 16.29 1696638
2017-10-11 16.27 16.33 15.76 16.09 1566900
2017-10-12 16.09 16.42 15.96 16.02 1734237
2017-10-13 16.42 16.50 15.20 15.35 2864048
2017-10-16 15.51 15.99 15.38 15.50 1950039
2017-10-17 15.94 16.18 15.31 15.53 2051514
2017-10-18 15.60 15.65 15.08 15.46 1528619
2017-10-19 15.15 15.53 15.05 15.29 2152185
2017-10-20 15.42 16.04 15.33 15.35 2472856
2017-10-23 15.45 15.48 14.98 15.25 2304546
2017-10-24 15.24 15.84 15.19 15.47 2790938
2017-10-25 15.26 15.38 14.74 15.12 2367596
2017-10-26 15.18 15.68 15.18 15.22 3723775
2017-10-27 14.46 15.33 13.70 15.18 3413744
2017-10-30 14.11 14.66 13.37 13.50 5754036
2017-10-31 13.50 14.26 13.35 14.00 3006822
2017-11-01 14.39 14.75 13.62 13.71 2393215
2017-11-02 13.69 14.22 13.58 13.62 2446278
2017-11-03 13.65 14.00 13.57 13.81 1809639
2017-11-06 13.85 14.74 13.77 14.62 3214386
2017-11-07 14.44 14.83 14.29 14.80 2064414
2017-11-08 14.67 14.92 14.50 14.71 1544129
2017-11-09 14.47 14.71 14.08 14.25 2432004
2017-11-10 14.24 14.80 14.22 14.34 1208899
2017-11-13 14.24 14.48 14.10 14.33 1532954
2017-11-14 14.21 14.47 13.70 14.10 1732494
2017-11-15 13.94 14.38 13.68 14.24 1409671
2017-11-16 14.25 14.76 14.22 14.71 1604121
2017-11-17 14.71 15.19 14.66 15.14 1533899
2017-11-20 14.71 14.75 13.37 13.50 3679809
2017-11-21 13.61 13.75 13.08 13.41 3068782
2017-11-22 13.48 13.67 13.38 13.64 2109085
2017-11-24 13.64 14.01 13.60 13.66 909958
2017-11-27 13.64 13.92 13.38 13.76 1457335
2017-11-28 13.67 14.80 13.42 14.76 4385164
2017-11-29 14.08 14.18 13.00 13.10 4619629
2017-11-30 13.19 13.49 13.13 13.25 2655196
2017-12-01 13.25 13.59 13.06 13.38 2098540
2017-12-04 13.53 13.87 13.50 13.67 1839583
2017-12-05 13.47 13.74 13.25 13.65 1406791
2017-12-06 13.53 13.73 13.23 13.40 1638606
2017-12-07 13.35 13.82 13.13 13.68 2132002
2017-12-08 13.71 14.50 13.71 14.08 1862901
2017-12-11 14.11 15.85 14.11 15.76 4513994
2017-12-12 15.75 16.05 15.37 15.67 4052616
2017-12-13 15.70 15.91 15.39 15.82 1248641
2017-12-14 15.83 15.92 15.60 15.67 1109092
2017-12-15 15.87 16.05 15.56 15.67 2820970
2017-12-18 15.75 16.04 15.52 16.03 1937279
2017-12-19 15.97 17.07 15.86 16.93 2076991
2017-12-20 16.68 18.01 16.54 17.99 3683003
2017-12-21 18.07 18.27 17.44 17.57 1868692
2017-12-22 17.69 18.16 17.35 18.03 1313995
2017-12-26 18.05 18.26 17.73 18.19 852883
2017-12-27 18.21 18.54 18.02 18.27 1148128
2017-12-28 18.29 20.00 18.16 19.86 3026530
2017-12-29 19.97 20.30 19.56 19.64 1881079
2018-01-02 19.79 21.78 19.59 21.38 3165401
2018-01-03 20.82 20.89 19.90 20.48 3553398
2018-01-04 20.63 20.72 20.07 20.54 1681376
2018-01-05 20.51 20.63 19.70 19.94 1850994
2018-01-08 19.94 19.94 19.34 19.71 2208499
2018-01-09 19.69 19.93 19.36 19.58 1485818
2018-01-10 19.64 20.62 19.64 20.61 2952074
2018-01-11 20.65 21.03 20.37 21.01 2010723
2018-01-12 21.20 22.30 21.16 21.74 3423558
2018-01-16 21.21 21.89 20.50 21.15 1904379
2018-01-17 21.26 22.07 20.96 21.81 1280175
2018-01-18 21.03 21.53 20.36 21.42 1662632
2018-01-19 21.60 22.37 21.59 22.14 1217486
2018-01-22 22.04 23.07 21.80 23.04 2683296
2018-01-23 22.91 23.01 21.39 22.77 2002821
2018-01-24 22.91 23.77 22.81 23.19 1258613
2018-01-25 23.44 23.94 23.32 23.80 1277237
2018-01-26 23.62 24.39 23.39 24.34 1375082
2018-01-29 24.30 24.76 23.59 23.63 1425333
2018-01-30 23.54 23.58 22.59 22.61 2090408
2018-01-31 22.93 23.42 22.03 22.25 1905910
2018-02-01 22.00 23.28 21.79 22.83 1189181
2018-02-02 22.51 22.52 20.97 21.02 1907862
2018-02-05 21.02 22.55 20.72 20.91 2808095
2018-02-06 20.31 22.15 19.76 21.98 2091382
2018-02-07 21.73 22.03 21.05 21.14 1241392
2018-02-08 21.13 21.77 20.65 20.83 1929464
2018-02-09 21.05 21.50 19.99 21.19 1596266
2018-02-12 21.45 21.85 20.87 21.64 1994161
2018-02-13 21.59 22.47 21.30 21.76 2720533
2018-02-14 21.60 22.93 21.31 22.75 2528746
2018-02-15 23.03 23.22 21.64 22.27 2067672
2018-02-16 22.15 24.77 21.82 24.12 4969947
2018-02-20 23.83 24.27 23.21 23.38 1979212
2018-02-21 23.59 23.72 22.70 22.72 2428716
2018-02-22 22.91 23.07 21.60 21.75 5374302
2018-02-23 21.98 22.57 20.66 20.93 3230980
2018-02-26 21.20 21.48 19.88 20.51 2245345
2018-02-27 20.31 20.63 19.60 19.80 1595267
2018-02-28 19.90 20.07 18.96 19.05 1693255
2018-03-01 20.13 21.84 19.30 20.48 5696029
2018-03-02 20.15 21.45 19.56 20.94 3019985
2018-03-05 20.67 20.85 19.91 19.98 2449269
2018-03-06 20.02 20.72 19.56 20.45 2247541
2018-03-07 20.30 22.13 20.30 21.25 2294224
2018-03-08 21.45 21.46 19.12 19.66 4789289
2018-03-09 20.36 20.39 19.13 20.15 3610598
2018-03-12 20.78 21.70 20.30 20.81 3126813
2018-03-13 21.94 22.94 21.50 21.58 6060933
2018-03-14 22.15 22.27 20.21 20.45 4211591
2018-03-15 20.45 21.00 19.71 20.56 2696126
2018-03-16 20.57 21.07 20.16 20.83 4044912
2018-03-19 20.56 20.74 19.63 19.95 2027150
2018-03-20 19.89 20.27 19.64 19.81 1570404
2018-03-21 19.97 20.54 19.89 20.40 1417422
2018-03-22 20.10 20.11 16.70 16.76 6222474
2018-03-23 17.03 17.05 16.23 16.67 3672813
2018-03-26 16.86 17.50 16.35 17.31 2303986
2018-03-27 17.44 17.47 15.97 16.22 2540445
2018-03-28 16.07 16.34 15.56 16.20 2002791
2018-03-29 16.25 16.74 16.12 16.54 2640788
2018-04-02 16.47 17.14 16.19 16.36 1642520
2018-04-03 16.63 17.05 16.59 16.69 2015727
2018-04-04 16.22 16.97 16.02 16.84 1927066
2018-04-05 16.95 17.46 16.92 17.02 2046620
2018-04-06 16.76 17.32 16.23 16.79 3137117
2018-04-09 17.63 19.28 17.60 18.82 5170610
2018-04-10 19.22 20.19 18.57 19.92 4147909
2018-04-11 19.85 19.86 18.85 19.12 4137372
2018-04-12 18.89 19.10 17.80 18.64 3599316
2018-04-13 18.55 18.79 18.06 18.15 1734189
2018-04-16 18.30 18.47 17.70 18.03 2202635
2018-04-17 18.00 18.46 17.97 18.23 1435085
2018-04-18 18.71 19.38 18.20 18.31 2182217
2018-04-19 18.33 18.95 18.18 18.31 2060758
2018-04-20 18.27 18.29 17.57 17.65 1917014
2018-04-23 16.39 17.40 16.27 16.72 4522994
2018-04-24 16.85 16.92 16.33 16.71 1395428
2018-04-25 16.59 17.66 16.51 17.31 1664208
2018-04-26 17.52 17.97 17.21 17.61 1643581
2018-04-27 17.44 17.58 16.88 17.31 948755
2018-04-30 17.26 17.61 17.18 17.47 909036
2018-05-01 17.37 17.37 16.31 16.78 1363540
2018-05-02 16.91 17.21 16.40 16.48 2378811
2018-05-03 16.51 16.76 16.33 16.40 1577118
2018-05-04 14.74 15.67 14.14 14.76 6914252
2018-05-07 14.81 15.40 14.60 15.00 2350862
2018-05-08 15.04 15.85 15.00 15.39 1961507
2018-05-09 15.42 15.86 15.32 15.36 2716285
2018-05-10 15.40 16.00 15.40 15.80 1400702
2018-05-11 15.86 16.10 15.60 15.88 775146
2018-05-14 15.94 16.37 15.86 15.91 2373631
2018-05-15 15.68 16.73 15.60 16.65 2514356
2018-05-16 16.64 17.26 16.64 16.94 2307986
2018-05-17 16.84 17.76 16.84 17.34 1754972
2018-05-18 17.29 17.61 17.20 17.50 2206981
2018-05-21 17.57 17.57 16.89 17.35 1323316
2018-05-22 17.37 17.60 16.70 16.76 2272291
2018-05-23 16.55 16.61 16.03 16.18 2842379
2018-05-24 16.21 16.56 15.85 16.34 2048788
2018-05-25 16.18 16.41 16.04 16.28 790596
2018-05-29 16.01 16.84 15.95 16.52 1203290
2018-05-30 16.65 17.18 16.65 17.15 1160972
2018-05-31 17.90 18.69 17.60 17.72 3077397
2018-06-01 17.85 17.99 17.19 17.71 1883797
2018-06-04 17.79 18.13 17.50 17.60 1300620
2018-06-05 17.65 17.73 17.26 17.64 1382352
2018-06-06 17.82 17.89 17.51 17.82 807734
2018-06-07 17.81 17.81 17.06 17.26 911402
2018-06-08 17.18 17.48 17.12 17.19 557451
2018-06-11 17.19 17.52 16.83 17.17 2159071
2018-06-12 17.15 17.31 16.75 16.93 843375
2018-06-13 16.94 17.06 16.63 16.78 674071
2018-06-14 16.87 16.87 16.41 16.49 1453126
2018-06-15 16.43 16.43 15.92 16.39 2106938
2018-06-18 16.31 16.78 16.25 16.69 772586
2018-06-19 16.23 16.23 15.33 15.75 1562311
2018-06-20 15.97 16.06 15.69 15.91 706232
2018-06-21 16.14 17.12 16.11 16.83 1694803
2018-06-22 16.95 17.41 16.90 17.24 1159704
2018-06-25 16.97 17.06 15.90 16.34 2326870
2018-06-26 16.40 16.59 16.05 16.52 717801
2018-06-27 16.53 16.75 15.50 15.62 1526437
2018-06-28 15.57 15.81 15.10 15.69 1174604
2018-06-29 15.81 16.14 15.72 15.75 927686
2018-07-02 15.54 15.54 15.02 15.16 1419076
2018-07-03 15.30 15.36 14.60 14.81 914334
2018-07-05 14.96 15.11 14.82 14.84 2039475
2018-07-06 14.84 15.34 14.74 15.23 1043441
2018-07-09 15.31 15.58 15.18 15.46 911983
2018-07-10 15.39 15.56 14.73 14.92 1405304
2018-07-11 14.68 15.12 14.21 14.55 1531941
2018-07-12 14.74 14.74 14.47 14.57 574165
2018-07-13 14.50 14.57 14.18 14.24 799863
2018-07-16 14.38 14.65 14.07 14.35 1202602
2018-07-17 14.37 14.94 14.37 14.77 1405586
2018-07-18 14.76 15.03 14.35 14.90 1113306
2018-07-19 14.57 14.60 13.05 13.09 3588105
2018-07-20 13.13 13.25 12.76 12.97 2224391
2018-07-23 12.96 13.49 12.60 13.39 1339313
2018-07-24 13.62 13.75 13.17 13.23 2010265
2018-07-25 13.20 13.35 12.92 13.21 1223308
2018-07-26 13.10 13.29 12.96 13.21 844972
2018-07-27 13.20 13.37 13.02 13.04 721759
2018-07-30 13.08 13.22 12.87 12.92 948924
2018-07-31 13.03 13.12 12.75 12.81 917532
2018-08-01 12.82 13.06 12.53 12.97 2170056
2018-08-02 13.46 13.80 13.01 13.11 3593860
2018-08-03 13.00 13.17 12.61 12.77 2665963
2018-08-06 12.83 13.10 12.55 12.79 1982938
2018-08-07 12.87 12.95 12.35 12.36 1441318
2018-08-08 12.31 12.31 12.00 12.02 3427754
2018-08-09 12.09 12.27 12.02 12.14 859049
2018-08-10 11.96 12.33 11.77 12.15 1403273
2018-08-13 12.15 12.15 11.80 12.06 1012794
2018-08-14 12.07 12.62 12.07 12.46 2056607
2018-08-15 12.22 12.22 11.04 11.09 2911837
2018-08-16 11.31 12.11 11.31 12.10 1833615
2018-08-17 12.05 12.11 11.68 12.02 2058934
2018-08-20 12.15 12.33 11.86 11.93 1759331
2018-08-21 11.94 12.47 11.90 12.32 1273795
2018-08-22 12.33 12.64 12.11 12.39 1225738
2018-08-23 12.31 12.34 11.81 11.95 1769127
2018-08-24 12.12 12.61 12.04 12.53 2461196
2018-08-27 12.62 12.82 12.46 12.57 1512034
2018-08-28 12.70 13.04 12.52 12.73 1241470
2018-08-29 12.72 13.17 12.58 13.01 1465973
2018-08-30 12.91 13.03 12.24 12.57 1563645
2018-08-31 12.47 12.75 12.30 12.62 1028985
2018-09-04 12.44 12.45 11.67 12.03 1857531
2018-09-05 12.00 12.18 11.85 11.86 1324487
2018-09-06 12.00 13.14 11.85 12.02 2399230
2018-09-07 11.97 12.10 11.22 11.60 2257066
2018-09-10 11.74 12.44 11.74 12.19 2087339
2018-09-11 11.95 12.11 11.76 12.04 1092428
2018-09-12 11.89 12.04 11.32 11.85 2208327
2018-09-13 11.95 12.07 11.36 11.37 2192211
2018-09-14 11.35 11.51 11.16 11.32 1326038
2018-09-17 11.33 12.03 11.30 11.78 2156589
2018-09-18 12.02 13.10 12.01 12.94 4131271
2018-09-19 13.06 13.32 12.75 12.86 1887263
2018-09-20 13.26 13.42 12.90 13.12 1867096
2018-09-21 13.09 13.47 13.00 13.25 4543220
2018-09-24 13.12 13.25 11.81 11.89 3687843
2018-09-25 12.01 12.61 11.73 12.59 3350411
2018-09-26 12.49 12.56 11.75 11.86 2383324
2018-09-27 11.82 11.87 11.37 11.38 2878332
2018-09-28 11.54 12.37 11.40 11.97 5890875
2018-10-01 12.01 12.25 11.72 12.07 1847113
2018-10-02 11.73 12.10 11.62 11.90 1986901
2018-10-03 10.60 10.95 9.85 10.52 11446554
2018-10-04 10.61 10.83 10.20 10.23 3662263
2018-10-05 10.38 10.38 9.88 9.97 3546529
2018-10-08 10.50 10.91 10.25 10.74 3856820
2018-10-09 10.42 11.16 10.42 10.82 2187115
2018-10-10 10.55 10.86 10.08 10.18 2255425
2018-10-11 10.10 10.33 9.97 10.09 1482141
2018-10-12 10.35 10.57 10.00 10.16 1709254
2018-10-15 10.18 10.55 10.12 10.16 1627452
2018-10-16 10.26 10.26 9.92 10.16 1221579
2018-10-17 10.13 10.19 9.90 10.14 1300013
2018-10-18 10.21 10.44 9.90 9.92 2648803
2018-10-19 9.92 10.13 9.79 9.80 1373114
2018-10-22 9.82 9.93 9.46 9.89 2761108
2018-10-23 9.63 9.69 9.18 9.60 1807321
2018-10-24 9.54 9.78 8.96 8.99 2092188
2018-10-25 9.10 9.64 9.02 9.48 1970194
2018-10-26 9.01 9.29 7.65 7.72 7774935
2018-10-29 7.87 8.47 7.80 8.02 4221807
2018-10-30 8.05 8.28 7.77 7.83 3696629
2018-10-31 7.94 8.21 7.82 7.94 2892968
2018-11-01 8.23 8.85 8.14 8.84 2957869
2018-11-02 8.89 9.85 8.89 9.73 2805657
2018-11-05 9.67 9.84 9.46 9.78 2427513
2018-11-06 9.79 10.03 9.62 9.95 1897881
2018-11-07 10.08 10.14 9.67 9.79 1840149
2018-11-08 9.71 9.82 9.48 9.63 1394178
2018-11-09 9.45 9.68 9.13 9.32 1193952
2018-11-12 9.30 9.30 8.66 8.68 1884488
2018-11-13 8.72 9.12 8.57 8.90 979250
2018-11-14 8.99 9.15 8.52 8.69 1274815
2018-11-15 8.65 9.01 8.51 8.98 931547
2018-11-16 8.89 9.39 8.81 9.34 1750113
2018-11-19 9.27 9.47 8.66 8.87 2073345
2018-11-20 8.77 8.77 8.18 8.58 1013136
2018-11-21 8.71 9.06 8.70 8.84 760824
2018-11-23 8.61 8.88 8.59 8.81 557402
2018-11-26 8.84 9.34 8.72 9.16 1272283
2018-11-27 9.00 9.30 8.52 8.84 1481931
2018-11-28 8.88 9.34 8.48 9.34 2506413
2018-11-29 9.20 9.44 8.96 9.00 1042707
2018-11-30 8.93 9.10 8.90 8.98 807975
2018-12-03 9.38 9.60 9.21 9.50 1330533
2018-12-04 9.48 9.58 8.86 9.00 1237411
2018-12-06 8.72 8.82 8.41 8.65 1730376
2018-12-07 8.72 9.24 8.56 8.60 1223876
2018-12-10 8.56 8.74 8.01 8.29 1298182
2018-12-11 8.52 8.72 8.19 8.38 1318661
2018-12-12 8.52 8.76 8.42 8.47 1513549
2018-12-13 8.56 8.61 8.31 8.36 810003
2018-12-14 8.25 8.43 8.09 8.15 1083927
2018-12-17 8.09 8.74 8.05 8.27 1678388
2018-12-18 8.37 8.58 8.19 8.26 1229602
2018-12-19 8.33 8.65 7.77 7.80 2392448
2018-12-20 7.88 8.11 7.32 7.56 1699698
2018-12-21 7.53 7.53 6.54 6.91 3428900
2018-12-24 6.89 6.90 6.66 6.81 779855
2018-12-26 6.88 7.41 6.54 7.39 1692382
2018-12-27 7.20 7.40 6.93 7.34 1174366
2018-12-28 7.37 7.65 7.28 7.40 1102739
2018-12-31 7.48 7.59 7.11 7.31 847642
2019-01-02 7.18 7.85 6.98 7.55 1828874
2019-01-03 7.42 7.63 7.28 7.31 1601382
2019-01-04 7.55 8.47 7.43 8.38 3632007
2019-01-07 8.50 8.76 8.15 8.70 2608282
2019-01-08 8.77 8.83 8.12 8.36 2196722
2019-01-09 8.40 8.78 8.32 8.71 1423515
2019-01-10 8.63 8.83 8.51 8.73 757500
2019-01-11 8.70 8.78 8.51 8.57 1235670
2019-01-14 8.73 9.11 8.43 8.53 1188410
2019-01-15 8.48 8.52 8.00 8.15 1897633
2019-01-16 8.48 8.84 8.21 8.50 1927745
2019-01-17 8.39 9.32 8.24 9.09 2188516
2019-01-18 9.19 9.43 9.04 9.31 1672669
2019-01-22 9.17 9.34 8.70 8.82 2056957
2019-01-23 8.91 9.20 8.82 9.07 2092230
2019-01-24 9.00 9.04 8.67 8.85 1296286
2019-01-25 9.06 9.16 8.85 9.03 1253817
2019-01-28 8.90 8.90 8.51 8.54 1241115
2019-01-29 8.61 8.79 8.46 8.63 1093572
2019-01-30 8.73 9.01 8.68 8.95 2078642
2019-01-31 8.90 9.34 8.90 9.20 1024756
2019-02-01 9.21 9.31 8.92 9.00 793814
2019-02-04 8.98 9.22 8.91 9.11 873549
2019-02-05 9.12 9.32 9.07 9.21 1464443
2019-02-06 9.17 9.21 9.00 9.04 696890
2019-02-07 8.87 8.97 8.38 8.47 2135339
2019-02-08 8.47 8.64 8.28 8.46 1310660
2019-02-11 8.46 8.57 8.37 8.45 1086679
2019-02-12 8.57 8.73 8.41 8.47 810868
2019-02-13 8.57 8.77 8.53 8.56 807856
2019-02-14 8.47 8.55 8.39 8.47 928202
2019-02-15 8.60 8.79 8.54 8.57 881492
2019-02-19 8.53 8.82 8.53 8.75 1305068
2019-02-20 8.78 9.26 8.74 9.18 1763438
2019-02-21 9.18 9.34 9.16 9.29 1415340
2019-02-22 9.25 9.98 8.98 9.26 1884511
2019-02-25 9.23 9.39 8.83 9.12 1877326
2019-02-26 9.11 9.53 9.11 9.35 1826191
2019-02-27 9.35 9.44 8.93 8.99 1741628
2019-02-28 8.98 9.03 8.59 8.63 2343805
2019-03-01 8.72 8.95 8.61 8.93 1116733
2019-03-04 8.94 8.94 8.55 8.79 1140553
2019-03-05 8.76 8.85 8.64 8.74 1318853
2019-03-06 8.76 8.81 8.45 8.46 1543470
2019-03-07 8.40 8.46 8.01 8.02 1435046
2019-03-08 7.89 7.90 7.48 7.64 2130595
2019-03-11 7.67 7.92 7.59 7.92 1372649
2019-03-12 7.94 8.27 7.92 8.18 846118
2019-03-13 8.22 8.38 8.20 8.29 885178
2019-03-14 8.24 8.39 8.24 8.34 1159427
2019-03-15 8.35 8.52 8.33 8.47 2285963
2019-03-18 8.63 8.95 8.57 8.93 1865213
2019-03-19 9.01 9.15 8.81 8.91 1431404
2019-03-20 8.92 8.97 8.57 8.89 1037835
2019-03-21 8.83 9.05 8.76 8.97 1096258
2019-03-22 8.86 8.92 8.19 8.30 1547928
2019-03-25 8.30 8.46 8.11 8.23 817747
2019-03-26 8.23 8.28 7.79 8.19 2687103
2019-03-27 8.20 8.58 8.11 8.55 1329035
2019-03-28 8.56 8.89 8.49 8.86 1129640
2019-03-29 9.01 9.20 8.85 8.88 1778081
2019-04-01 9.08 9.32 8.95 9.11 1239618
2019-04-02 9.06 9.10 8.83 8.85 847033
2019-04-03 9.00 9.08 8.72 8.78 941209
2019-04-04 8.72 9.09 8.67 9.09 688113
2019-04-05 9.07 9.36 9.07 9.33 848248
2019-04-08 9.31 9.39 9.18 9.35 527187
2019-04-09 9.31 9.31 8.96 9.04 1081566
2019-04-10 9.11 9.24 9.00 9.14 906088
2019-04-11 9.15 9.40 9.05 9.16 858917
2019-04-12 9.29 9.58 9.15 9.37 1049515
2019-04-15 9.40 9.50 9.20 9.22 832064
2019-04-16 9.30 9.78 9.27 9.75 1945683
2019-04-17 9.83 9.91 9.48 9.70 1526725
2019-04-18 9.51 9.66 8.47 8.61 3152482
2019-04-22 8.60 8.73 8.28 8.65 2457150
2019-04-23 8.61 8.95 8.58 8.75 1164298
2019-04-24 8.69 8.87 8.63 8.85 904273
2019-04-25 8.84 8.84 8.38 8.44 877277
2019-04-26 8.38 8.58 8.32 8.53 968403
2019-04-29 8.51 8.63 8.41 8.57 645253
2019-04-30 8.48 8.51 8.31 8.41 1315650
2019-05-01 8.43 8.63 7.88 7.92 1948216
2019-05-02 7.94 8.14 7.70 7.93 2063524
2019-05-03 8.07 8.52 8.00 8.37 1693891
2019-05-06 8.04 8.31 7.91 8.28 1333641
2019-05-07 8.11 8.24 7.99 8.06 1046665
2019-05-08 8.01 8.12 7.91 7.92 809731
2019-05-09 7.79 7.99 7.66 7.90 825547
2019-05-10 7.81 7.93 7.72 7.88 900239
2019-05-13 7.62 7.62 7.03 7.18 2006892
2019-05-14 7.29 7.39 7.16 7.31 998352
2019-05-15 7.18 7.21 7.04 7.15 1095425
2019-05-16 7.20 7.44 7.09 7.17 1312965
2019-05-17 7.06 7.10 6.69 6.76 2749424
2019-05-20 6.66 6.70 6.46 6.54 2169746
2019-05-21 6.61 6.68 6.46 6.51 1461055
2019-05-22 6.43 6.46 6.22 6.35 1201381
2019-05-23 6.22 6.25 5.94 6.01 1698635
2019-05-24 6.11 6.14 5.98 6.03 1507205
2019-05-28 6.10 6.10 5.86 5.89 1208977
2019-05-29 5.76 6.05 5.75 6.03 837370
2019-05-30 6.02 6.14 5.79 5.83 911295
2019-05-31 5.72 5.83 5.55 5.59 1251479
2019-06-03 5.60 5.72 5.48 5.63 1563786
2019-06-04 5.71 5.83 5.66 5.80 1649579
2019-06-05 5.83 5.90 5.56 5.62 966059
2019-06-06 5.63 5.72 5.39 5.57 1009190
2019-06-07 5.53 5.60 5.37 5.56 793125
2019-06-10 5.69 5.80 5.64 5.67 890213
2019-06-11 5.83 5.96 5.78 5.81 1149216
2019-06-12 5.73 5.78 5.65 5.69 697140
2019-06-13 5.78 6.43 5.78 6.30 3184702
2019-06-14 6.24 6.34 6.13 6.22 1601161
2019-06-17 6.15 6.31 6.09 6.24 1134396
2019-06-18 6.33 6.74 6.32 6.56 1726459
2019-06-19 6.56 6.63 6.44 6.56 1520306
2019-06-20 6.83 7.09 6.74 6.91 2832382
2019-06-21 6.98 7.13 6.84 6.93 4987301
2019-06-24 6.91 7.03 6.63 6.67 1455949
2019-06-25 6.67 6.71 6.37 6.61 1569163
2019-06-26 6.85 6.86 6.62 6.73 1191733
2019-06-27 6.74 6.95 6.71 6.82 940360
2019-06-28 6.85 6.93 6.82 6.91 1230917
2019-07-01 7.02 7.10 6.84 6.92 1195183
2019-07-02 6.90 6.90 6.66 6.67 1066517
2019-07-03 6.70 6.71 6.56 6.66 532768
2019-07-05 6.53 6.87 6.53 6.83 699291
2019-07-08 6.80 6.97 6.70 6.85 1147924
2019-07-09 6.76 6.79 6.23 6.71 2414284
2019-07-10 6.82 6.99 6.69 6.90 1650650
2019-07-11 6.89 6.93 6.74 6.88 768300
2019-07-12 6.86 7.06 6.82 6.94 853919
2019-07-15 7.05 7.22 6.98 7.11 2273468
2019-07-16 7.12 7.35 7.04 7.13 799323
2019-07-17 7.12 7.16 6.94 7.02 863644
2019-07-18 6.98 7.22 6.94 7.16 1116357
2019-07-19 7.19 7.50 7.16 7.39 1343485
2019-07-22 7.39 7.59 7.28 7.44 1543013
2019-07-23 7.58 7.67 7.43 7.53 986322
2019-07-24 7.46 7.89 7.46 7.83 1144103
2019-07-25 7.83 7.83 7.15 7.32 1774410
2019-07-26 7.32 7.39 7.23 7.33 994507
2019-07-29 7.33 7.42 6.94 7.14 1373167
2019-07-30 7.01 7.43 6.95 7.37 1064818
2019-07-31 7.37 7.42 7.08 7.19 1261063
2019-08-01 7.08 7.34 6.96 7.03 1465891
2019-08-02 7.52 7.52 6.80 7.02 1415283
2019-08-05 6.82 7.06 6.64 7.02 902704
2019-08-06 7.15 7.19 6.74 6.86 872815
2019-08-07 6.69 6.83 6.60 6.81 899363
2019-08-08 6.84 7.13 6.81 7.11 835984
2019-08-09 7.09 7.09 6.68 6.69 769497
2019-08-12 6.62 6.62 6.31 6.32 1003670
2019-08-13 6.31 6.62 6.23 6.48 1424861
2019-08-14 6.16 6.33 5.83 5.88 1065417
2019-08-15 5.89 5.97 5.59 5.67 1066256
2019-08-16 5.76 6.02 5.76 5.97 800569
2019-08-19 6.11 6.30 6.09 6.21 1903240
2019-08-20 6.16 6.30 6.09 6.17 1257931
2019-08-21 6.28 6.29 6.07 6.07 395264
2019-08-22 6.08 6.10 5.79 5.80 600092
2019-08-23 5.85 5.85 5.47 5.48 1318709
2019-08-26 5.60 5.60 5.38 5.47 510132
2019-08-27 5.52 5.55 5.13 5.15 868595
2019-08-28 5.11 5.36 5.02 5.26 866647
2019-08-29 5.37 5.57 5.33 5.51 868443
2019-08-30 5.58 5.71 5.46 5.51 1483939
2019-09-03 5.34 5.50 5.21 5.26 1033736
2019-09-04 5.41 5.60 5.38 5.49 761747
2019-09-05 5.65 5.86 5.65 5.79 756450
2019-09-06 5.85 5.90 5.61 5.68 1179906
2019-09-09 5.78 6.10 5.67 6.01 1266946
2019-09-10 6.04 6.64 5.97 6.62 1144355
2019-09-11 6.61 6.98 6.41 6.89 1335918
2019-09-12 6.84 7.03 6.51 6.93 1414680
2019-09-13 7.08 7.29 6.95 7.05 804092
2019-09-16 7.00 7.34 6.88 7.24 877939
2019-09-17 7.12 7.15 6.88 7.08 1014608
2019-09-18 7.04 7.15 6.90 7.01 1051052
2019-09-19 6.99 7.24 6.98 7.02 768251
2019-09-20 6.99 7.30 6.99 7.18 2065507
2019-09-23 7.04 7.36 6.98 7.27 834252
2019-09-24 7.27 7.31 6.54 6.55 1810783
2019-09-25 6.52 7.01 6.52 7.00 1028384
2019-09-26 6.94 6.94 6.53 6.58 1016199
2019-09-27 6.55 6.83 6.55 6.68 715927
2019-09-30 6.65 6.75 6.56 6.64 1049770
2019-10-01 6.69 6.98 6.44 6.49 1010649
2019-10-02 6.42 6.42 6.17 6.31 744500
2019-10-03 6.22 6.40 6.14 6.32 872826
2019-10-04 6.36 6.45 6.23 6.35 534311
2019-10-07 6.35 6.61 6.27 6.36 1038308
2019-10-08 6.25 6.33 6.12 6.31 862011
2019-10-09 6.40 6.43 6.18 6.31 575012
2019-10-10 6.33 6.46 6.12 6.16 905718
2019-10-11 6.24 6.53 6.21 6.42 921769
2019-10-14 6.36 6.36 6.12 6.20 1025223
2019-10-15 6.19 6.42 5.97 6.25 1260321
2019-10-16 6.20 6.31 6.07 6.16 1359862
2019-10-17 6.23 6.38 6.08 6.17 1032375
2019-10-18 6.17 6.44 6.15 6.37 1063189
2019-10-21 6.51 6.61 6.10 6.10 1144284
2019-10-22 6.15 6.22 5.93 6.04 1599570
2019-10-23 6.04 6.30 5.94 6.22 1073000
2019-10-24 6.22 6.28 5.81 5.82 1475171
2019-10-25 5.82 6.12 5.80 6.02 1652348
2019-10-28 6.13 6.32 6.11 6.17 1572021
2019-10-29 6.17 6.33 6.03 6.33 1345123
2019-10-30 6.30 6.31 6.05 6.10 1984943
2019-10-31 6.03 6.19 5.80 5.83 1852137
2019-11-01 5.96 6.43 5.95 6.41 3494702
2019-11-04 6.60 6.90 6.43 6.89 2083523
2019-11-05 6.90 7.13 6.73 7.05 2662293
2019-11-06 6.66 8.40 6.66 7.86 5586823
2019-11-07 8.11 8.42 8.09 8.33 2017963
2019-11-08 8.35 8.41 8.13 8.28 1496380
2019-11-11 8.09 8.09 7.77 7.92 1337345
2019-11-12 7.99 8.01 7.27 7.48 2711510
2019-11-13 7.30 7.55 7.23 7.39 1204288
2019-11-14 7.30 7.40 7.06 7.08 1060524
2019-11-15 7.18 7.35 7.04 7.12 737138
2019-11-18 7.12 7.17 6.87 7.01 1056107
2019-11-19 7.06 7.11 6.94 6.98 589169
2019-11-20 6.93 7.22 6.91 7.01 987822
2019-11-21 6.98 7.03 6.88 6.92 645331
2019-11-22 6.95 7.10 6.78 6.81 767088
2019-11-25 6.77 6.98 6.76 6.93 1922700
2019-11-26 6.95 7.09 6.88 7.02 1032863
2019-11-27 7.04 7.13 6.85 7.10 990217
2019-11-29 7.03 7.06 6.89 7.05 464499
2019-12-02 7.10 7.35 7.06 7.07 1046751
2019-12-03 6.98 7.04 6.71 6.80 1416061
2019-12-04 6.87 6.99 6.78 6.94 1069256
2019-12-05 6.98 7.03 6.81 6.85 663186
2019-12-06 6.93 7.14 6.85 6.94 1952924
2019-12-09 6.94 7.20 6.90 7.16 1251971
2019-12-10 7.16 7.32 7.14 7.28 648322
2019-12-11 7.37 7.49 7.29 7.49 1040557
2019-12-12 7.50 7.89 7.36 7.84 1394158
2019-12-13 7.87 8.10 7.71 7.75 1732220
2019-12-16 7.90 8.00 7.84 7.90 881526
2019-12-17 7.87 7.99 7.74 7.78 1140127
2019-12-18 7.71 7.79 7.64 7.76 692197
2019-12-19 7.76 7.86 7.62 7.85 936247
2019-12-20 7.89 7.89 7.53 7.60 1593442
2019-12-23 7.61 7.65 7.45 7.57 660379
2019-12-24 7.57 7.67 7.52 7.58 396415
2019-12-26 7.66 7.82 7.44 7.48 1355301
2019-12-27 7.59 7.65 7.39 7.40 819470
2019-12-30 7.45 7.50 7.31 7.42 841867
2019-12-31 7.35 7.56 7.26 7.52 918573
2020-01-02 7.65 7.78 7.60 7.72 1683821
2020-01-03 7.54 7.91 7.53 7.80 1237612
2020-01-06 7.72 8.05 7.62 7.95 1978589
2020-01-07 7.91 8.23 7.90 8.02 2397215
2020-01-08 7.97 8.01 7.43 7.50 1486525
2020-01-09 7.47 7.49 6.86 7.06 3029238
2020-01-10 7.07 7.10 6.90 6.99 1717300
2020-01-13 7.02 7.32 6.89 7.29 2134662
2020-01-14 7.31 7.66 7.23 7.57 1001277
2020-01-15 7.58 7.75 7.54 7.74 904514
2020-01-16 7.77 7.77 7.19 7.27 1848401
2020-01-17 7.27 7.45 7.06 7.18 1222562
2020-01-21 7.16 7.17 6.74 6.78 2505930
2020-01-22 6.76 6.87 6.62 6.66 876871
2020-01-23 6.53 6.55 6.27 6.40 1312340
2020-01-24 6.37 6.40 5.94 6.02 1413916
2020-01-27 5.83 5.92 5.61 5.63 1761702
2020-01-28 5.72 5.80 5.43 5.48 1729444
2020-01-29 5.52 5.56 5.22 5.33 1552830
2020-01-30 5.22 5.51 5.13 5.40 1861931
2020-01-31 5.36 5.45 5.17 5.29 1734735
2020-02-03 5.31 5.45 5.18 5.21 2035323
2020-02-04 5.37 5.41 5.27 5.29 1350097
2020-02-05 5.43 5.73 5.43 5.72 1453454
2020-02-06 5.77 5.98 5.69 5.86 2571678
2020-02-07 5.80 5.83 5.49 5.58 1681619
2020-02-10 5.54 5.69 5.44 5.65 1035439
2020-02-11 5.73 5.97 5.64 5.83 2046461
2020-02-12 5.96 6.21 5.85 5.95 1289374
2020-02-13 5.90 6.03 5.88 5.99 750325
2020-02-14 5.99 6.00 5.59 5.67 1499720
2020-02-18 5.58 5.83 5.44 5.80 1454735
2020-02-19 5.80 6.14 5.80 5.94 1626925
2020-02-20 5.98 6.07 5.76 5.76 1403897
2020-02-21 6.15 6.53 5.76 6.39 6319255
2020-02-24 6.04 6.58 5.89 6.54 3409521
2020-02-25 6.60 6.60 5.99 6.13 2614692
2020-02-26 6.13 6.21 5.65 5.73 2363861
2020-02-27 5.51 5.58 5.15 5.38 1824577
2020-02-28 5.16 5.92 5.15 5.80 1947165
2020-03-02 5.80 5.88 5.51 5.77 2837472
2020-03-03 5.78 6.02 5.57 5.70 2294951
2020-03-04 5.86 5.89 5.58 5.71 1570794
2020-03-05 5.51 5.57 5.25 5.42 1845214
2020-03-06 5.21 5.42 4.81 4.84 1856706
2020-03-09 4.15 4.60 4.00 4.08 2384151
2020-03-10 4.41 4.87 4.14 4.75 2798953
2020-03-11 4.50 4.90 4.34 4.80 4145109
2020-03-12 4.47 5.10 4.31 5.06 1626520
2020-03-13 5.20 5.30 4.80 4.86 2090732
2020-03-16 4.25 4.47 3.68 3.98 2199626
2020-03-17 4.10 4.14 3.57 3.68 2539930
2020-03-18 3.51 3.60 3.01 3.43 1645377
2020-03-19 3.40 3.74 3.25 3.36 1346333
2020-03-20 3.41 3.61 3.05 3.15 1768027
2020-03-23 3.19 3.34 3.01 3.17 2260667
2020-03-24 3.25 3.68 3.17 3.67 1907963
2020-03-25 3.69 3.88 3.45 3.67 3151794
2020-03-26 3.66 4.20 3.61 3.77 2901505
2020-03-27 3.60 3.79 3.38 3.75 932122
2020-03-30 3.68 3.75 3.30 3.37 1155230
2020-03-31 3.37 3.76 3.37 3.62 830986
2020-04-01 3.50 3.66 3.25 3.36 1739008
2020-04-02 3.40 3.55 3.15 3.31 1099286
2020-04-03 3.32 3.41 2.91 3.04 1410069
2020-04-06 3.16 3.56 3.16 3.52 1211459
2020-04-07 3.65 4.08 3.63 3.77 1677495
2020-04-08 3.82 4.00 3.82 3.91 826557
2020-04-09 4.03 4.33 4.01 4.12 2424964
2020-04-13 4.19 4.32 4.04 4.14 1078224
2020-04-14 4.15 4.51 4.15 4.31 1502366
2020-04-15 4.09 4.14 3.87 3.95 781566
2020-04-16 3.91 4.13 3.83 3.89 622770
2020-04-17 4.05 4.16 3.97 4.04 839065
2020-04-20 3.97 4.20 3.89 4.00 846446
2020-04-21 3.91 4.30 3.76 3.79 1086277
2020-04-22 3.90 3.98 3.71 3.71 573518
2020-04-23 3.77 4.15 3.72 4.02 1055513
2020-04-24 4.07 4.17 3.92 4.06 554974
2020-04-27 4.13 4.35 3.99 4.30 2529745
2020-04-28 4.39 4.47 4.18 4.34 855907
2020-04-29 4.49 4.77 4.44 4.68 1034136
2020-04-30 4.64 4.64 4.31 4.35 1018240
2020-05-01 4.65 5.23 4.32 4.55 3265302
2020-05-04 4.46 4.99 4.41 4.73 1708754
2020-05-05 4.85 5.20 4.82 4.93 1484987
2020-05-06 4.94 5.05 4.52 4.54 1046038
2020-05-07 4.46 4.78 4.46 4.63 588018
2020-05-08 4.71 4.84 4.64 4.84 852280
2020-05-11 4.76 4.77 4.53 4.66 1454645
2020-05-12 4.67 4.88 4.48 4.55 2669653
2020-05-13 4.60 4.60 4.19 4.29 1015243
2020-05-14 4.30 4.40 4.08 4.30 640811
2020-05-15 4.27 4.42 4.22 4.37 750907
2020-05-18 4.58 5.00 4.58 4.92 1020139
2020-05-19 4.91 5.16 4.76 4.90 900121
2020-05-20 5.02 5.20 5.01 5.10 554377
2020-05-21 5.06 5.12 4.77 4.84 1165272
2020-05-22 4.87 4.92 4.72 4.89 711706
2020-05-26 5.14 5.27 5.04 5.18 1814812
2020-05-27 5.28 5.74 5.20 5.74 2227613
2020-05-28 5.74 6.11 5.73 5.90 2405890
2020-05-29 5.89 5.99 5.56 5.96 1992270
2020-06-01 5.99 6.27 5.87 6.08 1351197
2020-06-02 6.15 6.25 6.12 6.18 585642
2020-06-03 6.29 6.66 6.20 6.63 1870985
2020-06-04 6.58 6.86 6.43 6.74 1682357
2020-06-05 6.86 7.59 6.82 7.43 2633755
2020-06-08 7.50 7.89 7.50 7.87 1361847
2020-06-09 7.60 7.90 7.55 7.83 1131793
2020-06-10 7.80 7.85 7.57 7.64 1955304
2020-06-11 7.34 7.34 6.11 6.12 1482514
2020-06-12 6.48 6.73 6.40 6.70 1184472
2020-06-15 6.48 6.82 6.30 6.69 1157059
2020-06-16 7.33 7.33 6.90 7.06 1012094
2020-06-17 7.06 7.26 6.90 7.08 996225
2020-06-18 7.02 7.15 6.88 6.93 573127
2020-06-19 7.03 7.09 6.78 6.85 680108
2020-06-22 6.79 6.99 6.61 6.97 693132
2020-06-23 7.16 7.30 7.11 7.29 866646
2020-06-24 7.15 7.28 6.80 6.91 1676330
2020-06-25 6.42 6.75 6.26 6.72 1238166
2020-06-26 6.63 6.79 6.48 6.77 1928719
2020-06-29 6.88 7.19 6.72 6.96 1614220
2020-06-30 6.90 7.23 6.68 7.13 2251590
2020-07-01 7.12 7.20 6.72 6.81 1231071
2020-07-02 6.98 7.26 6.94 6.96 912255
2020-07-06 7.22 7.30 7.02 7.25 1751516
2020-07-07 7.17 7.17 6.92 6.99 647322
2020-07-08 7.00 7.24 7.00 7.20 831639
2020-07-09 7.23 7.37 6.96 6.97 787646
2020-07-10 6.97 7.34 6.94 7.33 863436
2020-07-13 7.42 7.62 7.12 7.15 811591
2020-07-14 7.10 7.46 7.06 7.46 1183318
2020-07-15 7.63 7.67 7.31 7.61 901186
2020-07-16 7.49 7.84 7.42 7.67 908430
2020-07-17 7.70 7.84 7.61 7.73 880021
2020-07-20 7.66 7.80 7.58 7.65 474495
2020-07-21 7.78 7.93 7.74 7.81 1343284
2020-07-22 7.75 7.90 7.65 7.71 758108
2020-07-23 7.73 7.83 7.44 7.53 1162784
2020-07-24 7.43 7.62 7.21 7.47 1089188
2020-07-27 7.53 7.76 7.46 7.74 1070354
2020-07-28 7.67 7.73 7.54 7.59 927353
2020-07-29 7.64 7.81 7.57 7.77 455511
2020-07-30 7.55 7.73 7.40 7.68 513079
2020-07-31 7.64 8.74 7.60 8.71 5059545
2020-08-03 8.74 9.54 8.73 9.27 2587922
2020-08-04 9.24 9.66 9.11 9.58 1548947
2020-08-05 9.79 10.76 9.60 10.32 2505261
2020-08-06 8.83 10.95 8.60 10.56 3427745
2020-08-07 10.44 10.56 9.65 10.53 1058325
2020-08-10 10.61 11.33 10.50 10.83 1544284
2020-08-11 11.00 11.05 10.18 10.24 1242357
2020-08-12 10.56 10.69 10.13 10.31 876537
2020-08-13 10.33 10.41 10.03 10.11 735343
2020-08-14 10.00 10.07 9.67 9.94 642840
2020-08-17 10.04 10.10 9.77 9.85 469591
2020-08-18 9.90 9.98 9.63 9.65 429326
2020-08-19 9.63 9.97 9.43 9.68 727483
2020-08-20 9.49 9.53 9.08 9.43 614102
2020-08-21 9.33 9.33 9.01 9.07 804374
2020-08-24 9.18 9.29 9.03 9.24 719764
2020-08-25 9.48 9.48 9.09 9.32 836211
2020-08-26 9.33 9.48 9.28 9.32 452853
2020-08-27 9.36 9.38 9.05 9.29 612413
2020-08-28 9.40 9.91 9.22 9.90 1636495
2020-08-31 9.98 10.06 9.73 9.87 1365276
2020-09-01 9.91 10.17 9.55 10.17 803786
2020-09-02 10.14 10.35 9.76 10.32 888990
2020-09-03 10.21 10.39 10.00 10.15 819695
2020-09-04 10.34 10.41 9.59 9.82 748886
2020-09-08 9.60 9.73 9.27 9.42 660098
2020-09-09 9.56 9.63 9.28 9.44 1500927
2020-09-10 9.41 9.75 9.41 9.58 996211
2020-09-11 9.65 10.02 9.59 9.69 685005
2020-09-14 9.87 11.11 9.86 10.51 2282830
2020-09-15 10.66 11.08 9.27 9.33 3350288
2020-09-16 9.50 9.83 9.21 9.69 1696299
2020-09-17 9.43 9.63 9.23 9.35 938062
2020-09-18 9.45 9.62 8.97 9.20 4374119
2020-09-21 8.79 8.82 7.93 7.99 1521513
2020-09-22 8.08 8.15 7.79 7.96 641317
2020-09-23 7.92 8.05 7.49 7.49 927875
2020-09-24 7.45 7.56 7.20 7.27 896958
2020-09-25 7.16 7.28 7.03 7.11 880427
2020-09-28 7.35 7.53 7.24 7.35 1321686
2020-09-29 7.31 7.43 7.04 7.13 973666
2020-09-30 7.09 7.31 6.98 7.12 1064343
2020-10-01 7.17 7.19 6.66 6.94 1244781
2020-10-02 6.71 7.24 6.71 7.13 701313
2020-10-05 7.23 7.36 7.01 7.15 888772
2020-10-06 7.30 7.46 6.87 6.88 1179502
2020-10-07 7.07 7.36 7.02 7.21 744245
2020-10-08 7.35 7.61 7.27 7.59 895485
2020-10-09 7.84 8.14 7.65 7.97 1439601
2020-10-12 7.98 8.04 7.63 7.78 1474575
2020-10-13 7.59 7.80 7.50 7.74 549489
2020-10-14 7.81 8.08 7.73 7.98 854023
2020-10-15 7.71 7.90 7.58 7.83 631066
2020-10-16 7.80 7.84 7.55 7.66 694321
2020-10-19 7.75 8.03 7.48 7.50 925290
2020-10-20 7.66 7.83 7.56 7.73 588645
2020-10-21 7.68 7.78 7.58 7.61 734902
2020-10-22 7.60 7.60 7.29 7.54 804103
2020-10-23 7.67 7.80 7.52 7.60 816585
2020-10-26 7.42 7.49 7.11 7.21 853188
2020-10-27 7.18 7.29 7.08 7.19 552431
2020-10-28 7.00 7.01 6.73 6.74 538594
2020-10-29 6.67 7.08 6.45 7.01 868055
2020-10-30 6.75 6.92 6.27 6.58 1029431
2020-11-02 6.61 6.78 6.50 6.70 779430
2020-11-03 6.85 7.29 6.82 7.24 994441
2020-11-04 7.12 7.18 6.73 6.76 1132006
2020-11-05 6.89 7.29 6.83 7.09 1067667
2020-11-06 7.18 7.36 7.02 7.26 1014990
2020-11-09 7.71 8.25 7.50 7.76 1012911
2020-11-10 7.88 8.03 7.75 7.99 735976
2020-11-11 8.07 8.07 7.76 7.96 755676
2020-11-12 7.82 8.05 7.66 7.82 1124845
2020-11-13 7.99 8.92 7.99 8.88 1258757
2020-11-16 9.13 9.24 8.89 9.19 1058994
2020-11-17 9.05 9.37 8.83 9.33 875178
2020-11-18 9.40 9.65 9.31 9.31 3016727
2020-11-19 9.25 9.75 9.10 9.74 735285
2020-11-20 9.68 9.84 9.49 9.65 536673
2020-11-23 9.77 10.38 9.77 10.29 1093463
2020-11-24 10.35 10.86 10.34 10.64 1196001
2020-11-25 10.53 10.75 10.19 10.34 690471
2020-11-27 10.58 10.70 10.15 10.40 305602
2020-11-30 10.35 10.38 9.93 10.15 747681
2020-12-01 10.56 11.06 10.54 10.94 1478662
2020-12-02 10.97 11.09 10.58 10.99 826274
2020-12-03 11.10 11.59 10.81 11.19 1167963
2020-12-04 11.35 12.14 11.19 12.04 865812
2020-12-07 12.04 12.85 11.64 11.83 2169076
2020-12-08 11.65 12.27 11.39 12.09 1276853
2020-12-09 12.25 12.44 11.26 11.55 860940
2020-12-10 11.17 12.06 11.17 12.00 752351
2020-12-11 11.80 11.80 11.40 11.62 881777
2020-12-14 11.85 11.92 10.69 10.72 953441
2020-12-15 10.94 11.05 10.54 10.71 646643
2020-12-16 10.69 10.69 10.41 10.63 700052
2020-12-17 10.97 11.54 10.96 11.09 961186
2020-12-18 11.09 11.18 10.73 10.97 2387842
2020-12-21 10.67 11.20 10.46 11.11 968429
2020-12-22 11.22 11.25 10.29 10.39 809078
2020-12-23 10.54 10.78 10.38 10.68 634051
2020-12-24 10.76 10.87 10.46 10.48 252679
2020-12-28 10.64 10.85 10.20 10.32 779846
2020-12-29 10.45 10.50 9.80 10.23 1072491
2020-12-30 10.32 10.77 10.26 10.74 592453
2020-12-31 10.83 11.14 10.59 11.03 721343
2021-01-04 11.35 11.66 11.10 11.16 690043
2021-01-05 11.20 12.22 11.20 12.07 1137755
2021-01-06 12.44 14.40 12.36 13.53 2489404
2021-01-07 13.99 13.99 13.21 13.46 721162
2021-01-08 13.47 13.50 12.97 13.27 633571
2021-01-11 12.91 13.48 12.72 13.30 714851
2021-01-12 13.50 14.35 13.42 13.91 841934
2021-01-13 13.82 13.88 12.96 13.07 844731
2021-01-14 13.25 13.94 13.22 13.65 733967
2021-01-15 13.17 13.40 12.89 13.10 655841
2021-01-19 13.35 13.53 12.66 12.71 721865
2021-01-20 12.86 12.96 12.07 12.19 707355
2021-01-21 12.04 12.28 11.26 11.54 953654
2021-01-22 11.24 11.51 11.16 11.46 503724
2021-01-25 11.45 11.45 10.57 11.04 747996
2021-01-26 11.24 11.24 10.28 10.28 634648
2021-01-27 10.01 10.34 9.04 9.82 1270615
2021-01-28 10.15 10.49 9.90 10.29 888141
2021-01-29 10.24 10.45 9.47 9.75 1172420
2021-02-01 10.09 10.12 9.48 9.83 920613
2021-02-02 9.88 10.97 9.75 10.57 2732659
2021-02-03 10.60 10.86 10.22 10.68 904267
2021-02-04 10.86 11.08 10.60 11.08 1198245
2021-02-05 11.25 12.18 11.10 11.72 1791892
2021-02-08 12.02 13.02 12.02 12.96 1088827
2021-02-09 12.87 13.16 12.69 12.81 793736
2021-02-10 12.72 14.19 12.72 13.32 1739970
2021-02-11 13.26 14.94 13.19 14.76 1559569
2021-02-12 14.53 14.81 14.09 14.68 877223
2021-02-16 14.94 15.25 13.06 13.43 2642151
2021-02-17 13.61 13.75 12.54 12.89 1168682
2021-02-18 12.84 13.24 12.51 12.56 935445
2021-02-19 12.00 13.42 11.91 13.20 1379943
2021-02-22 12.80 14.48 12.80 14.14 1575994
2021-02-23 13.91 13.91 12.45 13.71 1045547
2021-02-24 14.07 15.69 13.95 15.65 1557299
2021-02-25 15.56 15.85 14.67 14.81 1538033
2021-02-26 14.79 14.79 13.54 13.73 917661
2021-03-01 14.15 15.49 14.10 15.42 1169562
2021-03-02 15.50 17.04 14.79 16.86 1738628
2021-03-03 17.18 17.97 16.85 17.79 1575133
2021-03-04 17.16 17.51 15.34 16.40 1522843
2021-03-05 17.00 17.52 15.43 16.64 995125
2021-03-08 16.81 17.06 16.11 16.86 3903581
2021-03-09 16.98 17.47 15.79 17.40 1433485
2021-03-10 17.53 18.48 17.46 18.41 1263438
2021-03-11 18.65 19.60 18.53 19.05 1397740
2021-03-12 18.72 19.07 17.72 18.00 1218095
2021-03-15 17.88 18.31 17.31 17.92 1037693
2021-03-16 17.79 17.92 16.69 17.27 992715
2021-03-17 17.23 17.69 16.95 17.56 1469316
2021-03-18 17.57 18.04 16.24 16.29 1116425
2021-03-19 16.14 16.96 15.00 16.56 4374192
2021-03-22 17.14 17.68 16.80 17.04 1516805
2021-03-23 15.87 16.40 15.05 15.29 1399472
2021-03-24 15.80 16.42 15.50 15.69 1161892
2021-03-25 15.38 15.94 14.91 15.78 1170564
2021-03-26 16.36 18.96 16.05 18.53 3185606
2021-03-29 18.39 18.53 17.38 17.40 1214297
2021-03-30 17.42 17.72 17.04 17.30 996225
2021-03-31 17.62 18.14 17.28 17.66 1149095
2021-04-01 17.86 17.91 17.14 17.25 694873
2021-04-05 16.47 16.48 15.62 16.16 1947085
2021-04-06 16.32 16.72 14.92 15.30 3849337
2021-04-07 15.18 15.79 14.83 15.23 2815874
2021-04-08 15.64 15.64 14.55 15.14 1904412
2021-04-09 15.15 15.15 14.54 14.93 1023405
2021-04-12 14.86 14.93 13.96 14.19 1391683
2021-04-13 14.43 15.13 14.09 14.96 1991641
2021-04-14 15.05 16.53 15.05 16.10 1720469
2021-04-15 16.30 16.57 15.72 16.19 1274082
2021-04-16 16.46 17.13 16.28 16.92 1381650
2021-04-19 16.91 17.14 16.43 16.50 1515843
2021-04-20 16.50 16.50 14.05 14.87 2115009
2021-04-21 14.66 16.17 14.37 15.98 1503257
2021-04-22 15.88 15.90 15.00 15.07 1502558
2021-04-23 15.44 15.91 15.16 15.53 1087584
2021-04-26 15.75 16.37 15.61 16.19 847320
2021-04-27 16.06 16.41 15.48 16.02 1032178
2021-04-28 15.90 16.31 15.65 16.14 848409
2021-04-29 16.39 16.59 15.62 16.01 1015422
2021-04-30 15.40 16.50 15.40 15.66 1498868
2021-05-03 15.99 16.77 15.69 16.40 1562590
2021-05-04 16.26 17.26 15.84 17.06 2414448
2021-05-05 17.34 17.94 16.71 17.24 2012792
2021-05-06 16.51 16.98 14.18 15.24 3842026
2021-05-07 15.31 15.91 14.57 15.81 3301988
2021-05-10 16.47 17.49 15.88 16.13 2495640
2021-05-11 15.38 17.76 15.36 17.35 3198337
2021-05-12 17.00 17.18 14.60 15.34 2191001
2021-05-13 15.14 15.86 14.50 14.96 2447508
2021-05-14 15.06 15.62 14.74 15.11 2395416
2021-05-17 15.16 16.24 15.01 16.21 1961507
2021-05-18 16.16 16.39 15.45 15.47 1210532
2021-05-19 14.83 15.11 13.52 13.66 2658704
2021-05-20 13.87 13.90 12.73 12.76 3367936
2021-05-21 13.31 13.32 12.61 12.74 2160531
2021-05-24 12.75 12.92 12.27 12.79 1542770
2021-05-25 12.75 12.75 11.98 12.07 2071448
2021-05-26 12.25 12.93 12.25 12.73 1914367
2021-05-27 13.01 14.05 13.01 13.70 2216845
2021-05-28 13.31 13.71 13.15 13.61 1846195
2021-06-01 13.98 14.28 13.13 13.22 2203197
2021-06-02 13.15 13.33 12.62 13.29 2536416
2021-06-03 12.94 13.06 12.52 12.83 1478890
2021-06-04 13.05 13.14 12.68 12.86 1295910
2021-06-07 12.80 12.93 12.54 12.65 1175724
2021-06-08 12.62 13.39 12.37 13.15 1711571
2021-06-09 13.27 13.46 12.92 13.08 1151859
2021-06-10 13.31 13.67 12.80 12.84 1571180
2021-06-11 13.12 13.29 12.95 13.14 1181307
2021-06-14 13.44 13.46 12.95 13.09 2044566
2021-06-15 12.98 13.45 12.39 13.42 2178599
2021-06-16 13.19 13.45 12.70 13.33 1815621
2021-06-17 13.07 13.46 11.64 12.26 2836943
2021-06-18 11.98 12.25 11.41 11.44 6701450
2021-06-21 11.41 12.03 11.41 12.01 2022391
2021-06-22 12.01 12.31 11.76 12.21 1033819
2021-06-23 12.47 12.61 12.28 12.31 1640687
2021-06-24 12.58 12.92 12.26 12.75 1359951
2021-06-25 13.05 13.21 12.55 12.67 3126629
2021-06-28 12.67 12.70 12.10 12.19 1200550
2021-06-29 12.34 13.41 12.21 12.79 1778551
2021-06-30 12.70 13.00 12.50 12.89 1780058
2021-07-01 13.13 13.20 12.53 12.61 826240
2021-07-02 12.76 13.25 12.45 13.19 1365225
2021-07-06 13.14 13.29 12.21 12.32 1063608
2021-07-07 12.37 12.59 11.88 12.19 1149856
2021-07-08 11.71 12.14 11.47 11.78 921079
2021-07-09 12.15 12.81 11.98 12.71 1206439
2021-07-12 12.40 12.77 12.15 12.45 919278
2021-07-13 12.36 12.39 11.72 12.01 1034514
2021-07-14 12.19 12.42 11.70 11.79 1026186
2021-07-15 11.70 12.16 11.61 11.91 1056088
2021-07-16 12.12 12.12 11.42 11.54 1630905
2021-07-19 11.08 11.15 10.39 10.73 2170964
2021-07-20 10.74 11.93 10.53 11.70 1602837
2021-07-21 11.95 12.95 11.95 12.83 1599605
2021-07-22 12.83 12.95 12.28 12.75 1144772
2021-07-23 12.92 12.95 12.27 12.43 1249100
2021-07-26 12.49 13.08 12.48 13.04 953725
2021-07-27 13.51 13.55 13.00 13.42 1827805
2021-07-28 13.66 13.80 13.22 13.45 989415
2021-07-29 13.81 14.80 13.75 14.41 2002874
2021-07-30 14.14 14.68 14.05 14.56 1201683
2021-08-02 14.78 15.09 14.15 14.39 1472535
2021-08-03 14.35 15.02 14.13 14.90 2055885
2021-08-04 14.54 14.78 13.45 13.50 1678062
2021-08-05 12.85 12.92 10.79 10.92 6253317
2021-08-06 11.02 11.60 10.92 11.47 2183361
2021-08-09 11.47 11.64 11.05 11.33 1270982
2021-08-10 11.25 12.54 11.25 12.38 1696241
2021-08-11 12.38 12.79 12.02 12.65 1115183
2021-08-12 12.64 12.64 12.05 12.46 1015003
2021-08-13 12.44 12.45 12.11 12.28 868106
2021-08-16 11.93 12.05 11.43 11.84 888386
2021-08-17 11.70 11.70 11.21 11.61 919644
2021-08-18 11.50 11.85 11.37 11.39 951671
2021-08-19 10.99 11.16 10.47 10.58 1176814
2021-08-20 10.53 10.83 10.49 10.74 1025142
2021-08-23 11.48 11.55 10.98 11.45 1148147
2021-08-24 11.71 12.06 11.71 11.80 894570
2021-08-25 11.89 11.92 11.54 11.60 760252
2021-08-26 11.42 11.94 11.31 11.43 761897
2021-08-27 11.58 12.55 11.50 12.40 1827241
2021-08-30 12.67 12.67 11.95 12.39 1078383
2021-08-31 12.50 12.83 12.30 12.82 1502595
2021-09-01 12.65 12.75 11.65 12.46 1963637
2021-09-02 12.54 13.29 12.34 12.60 1372903
2021-09-03 12.73 12.93 12.48 12.70 721051
2021-09-07 12.85 13.30 12.67 12.71 979714
2021-09-08 12.61 12.90 11.94 12.08 1696468
2021-09-09 11.98 12.61 11.95 12.45 1642812
2021-09-10 12.68 13.08 12.56 12.83 1647917
2021-09-13 12.89 13.38 12.56 13.00 1987105
2021-09-14 13.00 13.00 12.55 12.72 1402963
2021-09-15 12.88 13.68 12.81 13.56 1985017
2021-09-16 13.25 13.42 12.45 13.05 1866262
2021-09-17 13.05 13.07 12.41 13.03 4315926
2021-09-20 12.23 12.68 12.00 12.52 1560183
2021-09-21 12.88 12.99 11.81 12.18 1828395
2021-09-22 12.62 13.77 12.62 13.55 4225822
2021-09-23 13.66 14.11 13.54 14.05 1669003
2021-09-24 13.82 13.92 13.38 13.69 2140837
2021-09-27 13.66 14.29 13.57 14.18 2121669
2021-09-28 14.07 14.66 13.97 14.28 1925035
2021-09-29 14.46 14.47 13.30 13.30 1649677
2021-09-30 13.14 13.67 13.14 13.45 1246296
2021-10-01 13.58 14.20 13.43 14.02 1492967
2021-10-04 14.25 14.51 14.00 14.02 1034312
2021-10-05 14.08 14.68 13.83 14.62 1193566
2021-10-06 14.19 14.48 13.62 14.36 1624388
2021-10-07 14.69 14.81 14.22 14.36 1250842
2021-10-08 14.39 14.54 14.08 14.35 949537
2021-10-11 14.84 16.51 14.81 16.28 2808028
2021-10-12 16.21 16.79 15.75 15.87 1908919
2021-10-13 15.88 16.04 15.35 15.83 1433898
2021-10-14 16.42 16.59 16.01 16.11 930086
2021-10-15 16.97 17.65 16.66 17.25 1630605
2021-10-18 16.88 17.42 16.62 17.41 1024576
2021-10-19 17.39 17.40 16.03 16.20 1571774
2021-10-20 15.88 16.16 15.55 16.05 1339634
2021-10-21 15.60 15.78 15.06 15.43 1338462
2021-10-22 15.59 15.95 15.33 15.63 1049293
2021-10-25 15.81 16.02 15.48 15.73 1315502
2021-10-26 15.96 15.96 14.88 15.11 1310003
2021-10-27 14.50 14.86 14.08 14.18 1193860
2021-10-28 14.35 14.58 14.10 14.39 1044273
2021-10-29 14.23 14.26 12.90 13.21 2187638
2021-11-01 13.29 13.53 12.86 13.28 1961579
2021-11-02 13.18 13.33 12.74 13.19 1351950
2021-11-03 13.11 13.85 12.96 13.55 2084884
2021-11-04 13.88 14.00 12.65 13.02 2432224
2021-11-05 13.20 13.47 12.98 13.14 1325568
2021-11-08 13.47 13.93 13.34 13.82 1732267
2021-11-09 13.65 14.34 13.65 14.09 1710830
2021-11-10 14.01 14.27 13.46 13.60 1560730
2021-11-11 14.06 15.67 14.06 15.45 2022635
2021-11-12 15.30 16.20 15.24 16.00 1555882
2021-11-15 15.79 15.85 14.82 15.34 1507493
2021-11-16 15.30 15.30 14.26 14.33 1236420
2021-11-17 14.65 15.13 14.15 14.21 1016115
2021-11-18 14.00 14.30 13.68 14.26 876111
2021-11-19 14.10 14.40 13.74 13.89 1286494
2021-11-22 13.85 14.56 13.85 14.21 862084
2021-11-23 14.29 14.90 14.25 14.45 875525
2021-11-24 14.35 14.78 14.00 14.55 822186
2021-11-26 13.73 13.97 13.35 13.95 1112724
2021-11-29 14.38 14.54 13.84 14.02 1184604
2021-11-30 13.79 14.19 12.75 13.23 2033882
2021-12-01 13.78 14.00 12.80 12.87 1352327
2021-12-02 12.99 13.41 12.89 13.17 702385
2021-12-03 13.23 13.44 12.92 13.20 930907
2021-12-06 13.40 13.71 13.09 13.41 759036
2021-12-07 13.89 13.95 13.24 13.30 1093650
2021-12-08 13.43 13.89 13.18 13.69 751225
2021-12-09 13.41 13.78 13.02 13.67 916923
2021-12-10 13.90 13.90 13.34 13.67 1080358
2021-12-13 13.72 13.85 13.23 13.53 954208
2021-12-14 13.41 13.88 13.18 13.23 1205047
2021-12-15 13.12 13.30 12.34 13.29 1857632
2021-12-16 13.42 14.09 13.30 13.42 1255471
2021-12-17 13.24 14.13 13.05 14.04 2147358
2021-12-20 13.77 14.12 13.50 14.08 1241590
2021-12-21 14.44 15.49 14.40 15.43 1737612
2021-12-22 15.49 16.90 15.47 16.84 2247900
2021-12-23 16.71 17.16 16.53 16.77 1862288
2021-12-27 16.66 16.94 16.16 16.85 995870
2021-12-28 16.86 16.98 16.59 16.64 647267
2021-12-29 16.55 17.08 16.52 16.60 882599
2021-12-30 16.50 16.90 16.34 16.45 834493
2021-12-31 16.38 16.62 16.33 16.56 503161
2022-01-03 16.68 17.38 16.48 16.64 909982
2022-01-04 16.85 17.09 16.58 16.60 984821
2022-01-05 16.84 17.64 16.56 16.57 1065367
2022-01-06 16.34 17.25 16.34 17.00 1561885
2022-01-07 17.24 17.85 17.22 17.54 840421
2022-01-10 17.36 17.56 16.86 17.15 1777980
2022-01-11 16.85 17.40 16.64 17.40 1125924
2022-01-12 17.90 18.16 16.87 17.05 1195632
2022-01-13 17.03 17.57 16.70 16.77 1082101
2022-01-14 16.50 16.97 16.27 16.88 659768
2022-01-18 16.76 17.48 16.50 17.34 966382
2022-01-19 17.57 17.83 16.92 17.13 1026945
2022-01-20 17.58 18.30 16.86 17.00 2053756
2022-01-21 16.55 16.76 15.85 15.90 2192870
2022-01-24 15.09 16.61 15.00 16.60 1657812
2022-01-25 16.74 17.36 15.94 17.14 1560344
2022-01-26 17.49 17.61 16.29 16.48 1187462
2022-01-27 16.57 16.77 15.34 15.51 1195820
2022-01-28 15.36 15.63 14.89 15.63 1082617
2022-01-31 15.47 15.47 14.85 15.34 1841464
2022-02-01 15.68 15.92 15.37 15.84 1242238
2022-02-02 15.84 15.95 15.08 15.63 1101582
2022-02-03 15.52 16.25 15.32 15.82 868794
2022-02-04 15.81 16.44 15.53 16.28 1211704
2022-02-07 16.12 16.58 15.88 16.10 827443
2022-02-08 16.60 18.44 16.53 18.01 2454556
2022-02-09 18.06 18.97 18.01 18.45 1971936
2022-02-10 18.27 19.11 18.10 18.25 2079672
2022-02-11 17.95 18.67 17.44 18.64 2082482
2022-02-14 18.91 19.18 18.18 19.09 1540193
2022-02-15 18.80 20.42 18.61 20.35 1886967
2022-02-16 20.30 21.36 20.22 21.29 1759913
2022-02-17 21.09 21.64 20.63 21.19 1333279
2022-02-18 21.25 21.51 20.82 21.33 1028602
2022-02-22 21.70 22.05 20.20 21.06 2141287
2022-02-23 21.22 21.92 21.10 21.40 2213045
2022-02-24 21.08 21.74 20.28 20.68 4245190
2022-02-25 20.69 23.42 19.75 22.98 3023989
2022-02-28 22.96 24.03 22.82 23.62 2490903
2022-03-01 24.10 27.18 23.99 26.35 4390470
2022-03-02 26.68 27.22 25.87 26.99 2780972
2022-03-03 27.15 29.15 26.99 28.45 2797510
2022-03-04 28.20 29.99 27.78 29.49 3099765
2022-03-07 29.95 30.36 27.29 28.36 3375247
2022-03-08 26.52 27.67 24.81 25.77 3525427
2022-03-09 25.35 25.90 24.40 25.39 3477362
2022-03-10 26.13 26.71 25.41 26.21 2076065
2022-03-11 25.46 26.39 23.85 23.95 1746440
2022-03-14 23.25 23.61 22.17 22.76 2099681
2022-03-15 22.03 22.61 21.72 22.59 1492839
2022-03-16 23.02 23.88 21.80 22.40 2108287
2022-03-17 22.90 24.40 22.70 24.17 1790174
2022-03-18 24.06 24.43 23.21 24.38 4995766
2022-03-21 25.53 27.79 25.49 27.09 2433551
2022-03-22 27.08 28.06 26.56 27.13 1351341
2022-03-23 27.30 29.81 27.29 29.18 1661438
2022-03-24 29.09 29.85 28.23 28.82 2041193
2022-03-25 28.85 29.07 28.05 28.34 1566225
2022-03-28 27.65 27.94 26.87 27.80 1716750
2022-03-29 26.47 26.53 24.76 26.32 1752803
2022-03-30 26.94 27.43 26.30 26.71 1038520
2022-03-31 26.59 27.05 26.25 26.31 1150576
2022-04-01 26.70 27.74 26.13 26.84 1391206
2022-04-04 26.99 27.27 26.42 26.62 1519753
2022-04-05 26.97 27.92 25.68 26.52 2152283
2022-04-06 26.67 27.89 26.02 27.19 2195327
2022-04-07 27.16 27.76 26.55 27.34 1312887
2022-04-08 27.37 29.24 26.03 26.66 2350975
2022-04-11 26.30 26.30 24.45 24.78 1912846
2022-04-12 25.30 25.85 24.74 24.76 1457892
2022-04-13 25.06 26.20 24.64 26.14 2215673
2022-04-14 26.09 27.70 26.08 27.41 1633437
2022-04-18 27.62 28.10 27.08 27.55 1425269
2022-04-19 27.03 27.11 25.55 25.91 1765937
2022-04-20 25.62 25.65 24.35 24.84 2533310
2022-04-21 23.97 24.00 21.25 21.96 3762891
2022-04-22 21.95 22.13 20.52 20.70 2278221
2022-04-25 19.54 20.53 19.07 20.15 2258333
2022-04-26 19.98 20.45 19.21 19.46 1576809
2022-04-27 19.92 20.33 19.33 19.70 1467416
2022-04-28 19.51 19.66 18.51 19.33 1427454
2022-04-29 17.99 18.66 16.51 16.87 3582252
2022-05-02 16.55 16.80 15.48 16.25 2257430
2022-05-03 16.05 16.13 15.11 15.29 2991908
2022-05-04 15.43 15.82 14.66 15.46 3113768
2022-05-05 15.55 15.72 14.14 14.57 1802304
2022-05-06 14.37 14.45 13.68 13.77 1777847
2022-05-09 13.37 13.37 12.02 12.16 2395629
2022-05-10 12.38 12.74 11.80 12.41 2737317
2022-05-11 12.67 13.40 12.42 12.49 2289707
2022-05-12 12.10 12.26 11.45 11.85 2434056
2022-05-13 12.38 13.10 12.33 12.79 2401764
2022-05-16 13.03 13.60 13.03 13.26 1524647
2022-05-17 13.86 14.16 13.55 13.79 2329334
2022-05-18 12.97 13.17 11.42 11.54 5031411
2022-05-19 11.46 12.36 11.38 12.12 2212477
2022-05-20 12.31 12.51 11.04 11.67 2583048
2022-05-23 12.05 12.60 11.90 12.49 2099950
2022-05-24 12.19 12.35 11.70 11.87 1785599
2022-05-25 11.59 11.85 11.30 11.65 2164975
2022-05-26 11.65 11.95 11.38 11.76 1949807
2022-05-27 11.96 12.38 11.66 12.37 2216923
2022-05-31 12.61 12.71 11.74 11.80 2552210
2022-06-01 11.86 12.10 11.44 11.80 2461303
2022-06-02 11.96 12.60 11.96 12.54 2092888
2022-06-03 12.30 12.41 11.84 12.37 2015527
2022-06-06 12.69 12.69 11.97 12.33 1754002
2022-06-07 12.05 12.72 11.96 12.67 1635278
2022-06-08 12.54 12.74 11.98 12.14 1897680
2022-06-09 12.00 12.01 11.30 11.36 2548766
2022-06-10 10.91 11.40 10.83 11.26 2264477
2022-06-13 10.64 10.78 10.13 10.43 2445602
2022-06-14 10.56 10.82 10.20 10.75 3363103
2022-06-15 10.95 11.03 10.36 10.59 2669738
2022-06-16 10.20 10.49 9.88 9.96 3389859
2022-06-17 10.01 10.10 9.20 9.23 12167200
2022-06-21 9.48 9.75 9.23 9.33 2329846
2022-06-22 8.98 8.98 8.44 8.54 3400371
2022-06-23 8.30 8.49 6.93 7.11 5543829
2022-06-24 7.18 8.08 7.08 8.02 6198990
2022-06-27 8.19 8.35 7.91 8.32 2881593
2022-06-28 8.52 8.55 7.81 7.87 2170769
2022-06-29 7.88 7.91 7.31 7.44 1855457
2022-06-30 7.24 7.54 7.09 7.37 1652474
2022-07-01 7.16 7.42 6.96 7.28 2223462
2022-07-05 7.00 7.18 6.70 6.84 2686008
2022-07-06 6.84 7.00 6.58 6.89 2227620
2022-07-07 7.23 7.69 7.19 7.62 2349134
2022-07-08 7.62 7.69 7.23 7.28 1332743
2022-07-11 7.17 7.25 6.98 7.06 1570732
2022-07-12 6.83 7.29 6.75 7.08 1226618
2022-07-13 7.03 7.29 6.90 7.23 1254121
2022-07-14 6.93 6.98 6.62 6.72 1892057
2022-07-15 6.87 7.18 6.71 7.18 1988938
2022-07-18 7.52 7.64 7.04 7.07 2049575
2022-07-19 7.12 7.30 7.02 7.28 1799471
2022-07-20 7.23 7.27 6.99 7.15 1744627
2022-07-21 7.05 7.22 6.75 6.99 2246413
2022-07-22 7.13 7.43 6.88 7.01 2590241
2022-07-25 7.15 7.34 7.01 7.15 2945081
2022-07-26 7.09 7.19 6.79 7.04 1810610
2022-07-27 7.11 7.56 6.86 7.45 2033339
2022-07-28 7.53 7.77 7.16 7.63 1320034
2022-07-29 7.73 7.98 7.48 7.89 1576975
2022-08-01 7.85 7.90 7.52 7.76 1679500
2022-08-02 7.66 8.09 7.59 7.89 1419593
2022-08-03 8.01 8.02 7.73 7.89 1423402
2022-08-04 7.87 8.02 7.57 7.60 1408719
2022-08-05 7.56 7.95 7.37 7.86 1911193
2022-08-08 8.02 8.23 7.85 7.86 1406325
2022-08-09 7.92 8.15 7.86 8.05 1702687
2022-08-10 8.20 9.70 8.10 9.55 3527454
2022-08-11 9.59 10.21 9.48 9.88 3838576
2022-08-12 9.85 10.02 9.45 9.69 2929065
2022-08-15 9.32 9.32 8.68 8.89 1750425
2022-08-16 9.11 9.27 8.96 9.03 1656829
2022-08-17 8.81 8.86 8.51 8.60 1343683
2022-08-18 8.75 9.02 8.72 8.98 1247524
2022-08-19 8.69 8.76 8.18 8.21 1550987
2022-08-22 7.95 8.13 7.82 7.97 1182979
2022-08-23 8.15 8.69 8.14 8.57 1618639
2022-08-24 8.42 8.87 8.37 8.87 1075693
2022-08-25 9.00 9.22 8.85 9.16 1325449
2022-08-26 9.29 9.34 8.56 8.57 1344227
2022-08-29 8.40 8.61 8.29 8.46 1592190
2022-08-30 8.43 8.43 7.84 7.92 1713644
2022-08-31 7.87 7.92 7.61 7.72 1569987
2022-09-01 7.40 7.49 7.16 7.37 1826644
2022-09-02 7.73 7.82 7.36 7.38 1684027
2022-09-06 7.57 7.66 7.21 7.31 1545267
2022-09-07 7.21 7.46 7.05 7.40 1306547
2022-09-08 7.47 7.73 7.35 7.66 1123860
2022-09-09 7.97 8.36 7.94 8.31 1634741
2022-09-12 8.60 9.02 8.44 8.61 2935816
2022-09-13 8.20 8.61 8.11 8.28 2334738
2022-09-14 8.04 8.04 7.26 7.43 2719693
2022-09-15 7.26 7.71 7.26 7.40 1422167
2022-09-16 7.24 7.30 7.03 7.20 3662936
2022-09-19 7.00 7.75 6.92 7.65 2006400
2022-09-20 7.45 7.47 6.82 6.88 2109222
2022-09-21 6.94 7.05 6.70 6.71 2099798
2022-09-22 6.79 6.91 6.34 6.34 1562458
2022-09-23 6.00 6.15 5.81 5.95 2382718
2022-09-26 5.85 6.11 5.73 5.77 1885180
2022-09-27 5.96 6.39 5.96 6.09 2370877
2022-09-28 6.15 6.30 6.01 6.17 1682509
2022-09-29 6.48 6.63 5.93 6.46 3291679
2022-09-30 5.93 6.10 5.27 5.28 4404920
2022-10-03 5.45 6.40 5.44 6.27 3208522
2022-10-04 6.53 6.69 6.40 6.66 2642267
2022-10-05 6.42 6.79 6.17 6.66 2957442
2022-10-06 6.46 6.66 6.38 6.50 1971064
2022-10-07 6.32 6.39 6.04 6.08 1852245
2022-10-10 6.23 6.31 6.05 6.17 1854457
2022-10-11 5.97 6.14 5.63 5.72 2506476
2022-10-12 5.67 6.29 5.32 6.27 6988404
2022-10-13 5.95 6.57 5.77 6.51 3036090
2022-10-14 6.59 6.59 5.72 5.76 2483315
2022-10-17 6.02 6.45 5.95 6.33 2120070
2022-10-18 6.55 6.60 6.08 6.17 1758135
2022-10-19 6.10 6.18 5.83 5.91 1305771
2022-10-20 5.73 6.52 5.72 6.27 2171675
2022-10-21 6.27 6.85 6.22 6.78 2061525
2022-10-24 6.69 6.70 6.38 6.58 1515148
2022-10-25 6.46 7.15 6.39 6.98 2075600
2022-10-26 7.05 7.74 6.99 7.49 2558163
2022-10-27 7.50 7.56 7.21 7.37 1562103
2022-10-28 7.11 7.42 7.03 7.16 1934325
2022-10-31 7.07 7.43 7.01 7.21 1290536
2022-11-01 7.43 7.73 7.20 7.30 1720237
2022-11-02 7.29 7.29 6.55 6.55 1674229
2022-11-03 6.38 6.58 6.31 6.41 1401068
2022-11-04 6.90 7.52 6.85 7.28 2425559
2022-11-07 7.39 7.41 7.05 7.28 1882691
2022-11-08 7.54 8.17 7.47 7.88 2592622
2022-11-09 7.69 7.80 6.77 6.90 2573789
2022-11-10 7.51 8.07 7.29 7.96 2659071
2022-11-11 8.35 10.23 8.33 9.48 7369098
2022-11-14 9.27 9.50 8.93 9.07 2961806
2022-11-15 9.33 9.63 9.03 9.17 2483009
2022-11-16 8.95 8.97 8.64 8.92 1337039
2022-11-17 8.50 8.59 8.05 8.39 1453472
2022-11-18 8.48 8.79 8.31 8.48 1674354
2022-11-21 8.32 8.33 7.78 8.27 1840365
2022-11-22 8.42 8.67 8.40 8.63 1111271
2022-11-23 8.50 8.74 8.35 8.73 1232072
2022-11-25 8.81 8.91 8.40 8.44 619087
2022-11-28 8.24 8.37 7.97 8.02 1562821
2022-11-29 8.26 8.63 8.22 8.43 1532739
2022-11-30 8.64 9.03 8.32 9.01 1666889
2022-12-01 9.01 9.20 8.76 8.81 1210952
2022-12-02 8.55 9.55 8.52 9.47 1656518
2022-12-05 9.48 9.64 8.11 8.18 2231536
2022-12-06 8.27 8.65 8.16 8.37 1698889
2022-12-07 8.27 8.38 8.05 8.07 1150358
2022-12-08 8.31 8.55 8.08 8.13 1731486
2022-12-09 8.08 8.24 7.74 7.75 1907602
2022-12-12 7.68 8.16 7.55 8.06 1877231
2022-12-13 8.59 8.59 7.84 8.17 2383824
2022-12-14 8.07 8.34 7.86 8.16 2320763
2022-12-15 7.96 7.99 7.32 7.35 2448208
2022-12-16 7.21 7.42 7.06 7.31 6217239
2022-12-19 7.37 7.47 7.04 7.15 1760942
2022-12-20 7.17 7.81 7.16 7.74 1822012
2022-12-21 7.98 8.31 7.77 8.06 2163713
2022-12-22 8.03 8.07 7.43 7.77 1560127
2022-12-23 7.81 8.00 7.65 7.88 1457459
2022-12-27 7.95 8.20 7.81 7.90 1118824
2022-12-28 7.87 7.95 7.59 7.60 1301144
2022-12-29 7.76 8.34 7.67 8.33 1739468
2022-12-30 8.18 8.44 8.05 8.18 1475520
2023-01-03 8.34 8.58 8.01 8.15 1853428
2023-01-04 8.17 8.33 8.06 8.10 1126745
2023-01-05 8.12 8.54 7.87 8.47 1240895
2023-01-06 8.70 9.41 8.55 9.32 2136327
2023-01-09 9.68 9.89 9.36 9.60 1682470
2023-01-10 9.52 10.34 9.35 10.29 1918393
2023-01-11 10.40 10.50 9.82 9.96 1927238
2023-01-12 10.13 10.26 9.24 9.88 2009110
2023-01-13 9.71 10.07 9.67 10.01 884369
2023-01-17 9.90 10.50 9.89 10.48 1632074
2023-01-18 10.70 11.43 10.61 10.64 2666398
2023-01-19 10.30 10.47 9.96 10.12 1665455
2023-01-20 10.10 10.68 9.84 10.64 1075336
2023-01-23 10.68 10.75 10.39 10.63 1448462
2023-01-24 10.45 11.16 10.29 11.04 2621047
2023-01-25 10.75 11.20 10.58 11.04 1673595
2023-01-26 11.10 11.22 10.59 11.20 1895513
2023-01-27 11.07 11.25 10.78 10.99 1255103
2023-01-30 10.69 10.78 10.47 10.48 1342478
2023-01-31 10.45 11.41 10.31 11.24 2755588
2023-02-01 11.18 11.40 10.55 11.33 2335504
2023-02-02 11.45 11.88 11.36 11.58 4185129
2023-02-03 11.33 11.41 10.86 10.94 2580820
2023-02-06 11.38 11.87 10.35 10.55 3118924
2023-02-07 10.58 11.49 10.56 11.44 3034883
2023-02-08 11.28 11.34 10.51 10.76 2588888
2023-02-09 10.93 11.09 10.37 10.53 1845468
2023-02-10 10.39 10.42 9.99 10.22 1186073
2023-02-13 10.24 10.36 10.01 10.22 1255372
2023-02-14 10.12 10.59 9.92 10.54 1230730
2023-02-15 10.32 10.80 10.12 10.77 1189079
2023-02-16 10.61 11.10 10.57 10.64 1533948
2023-02-17 10.46 10.47 10.12 10.36 1542589
2023-02-21 10.40 10.55 10.22 10.27 1781654
2023-02-22 10.20 10.69 10.15 10.43 1605024
2023-02-23 10.38 10.49 9.79 10.36 2100020
2023-02-24 10.73 10.74 9.80 10.64 2816750
2023-02-27 10.89 11.38 10.73 11.28 2254474
2023-02-28 11.24 12.20 11.24 12.07 2665182
2023-03-01 12.02 12.65 11.95 12.28 2167291
2023-03-02 11.90 12.56 11.74 12.52 1572644
2023-03-03 12.61 12.97 12.45 12.90 1886326
2023-03-06 12.71 12.85 12.15 12.34 1612870
2023-03-07 12.20 12.27 11.84 12.01 2160521
2023-03-08 12.07 12.21 11.68 12.08 1371867
2023-03-09 12.09 12.21 11.26 11.33 2035992
2023-03-10 11.32 11.32 10.00 10.08 2692993
2023-03-13 9.80 9.91 9.30 9.69 2729928
2023-03-14 9.98 10.40 9.86 10.14 2584221
2023-03-15 9.62 9.62 8.68 9.06 3138884
2023-03-16 8.93 9.27 8.68 9.16 2088643
2023-03-17 9.04 9.14 8.62 8.66 3715215
2023-03-20 8.84 9.05 8.74 8.94 1795792
2023-03-21 9.22 9.35 9.02 9.15 1357756
2023-03-22 9.20 9.38 8.73 8.75 1402620
2023-03-23 8.87 9.29 8.79 9.01 1407521
2023-03-24 8.78 9.04 8.52 8.97 1562766
2023-03-27 9.10 9.31 8.96 9.21 964661
2023-03-28 9.21 9.45 9.20 9.29 660668
2023-03-29 9.50 9.80 9.49 9.65 1141548
2023-03-30 9.88 9.96 9.59 9.76 1095378
2023-03-31 9.85 10.09 9.81 10.00 1338860
2023-04-03 10.03 10.19 9.84 10.08 1263496
2023-04-04 10.06 10.08 9.21 9.55 1515903
2023-04-05 9.35 9.47 9.10 9.24 1038338
2023-04-06 9.22 9.31 8.97 9.30 735367
2023-04-10 9.18 9.61 9.18 9.58 794689
2023-04-11 9.74 9.92 9.64 9.64 1195543
2023-04-12 9.86 9.86 9.24 9.31 992183
2023-04-13 9.57 9.76 9.47 9.71 951914
2023-04-14 9.78 9.86 9.26 9.45 939219
2023-04-17 9.51 9.67 9.35 9.65 702563
2023-04-18 9.82 9.87 9.62 9.86 946987
2023-04-19 9.57 9.91 9.34 9.78 1482719
2023-04-20 9.53 9.84 9.26 9.37 1238278
2023-04-21 9.25 9.25 8.58 8.76 1759646
2023-04-24 8.72 8.91 8.71 8.84 886681
2023-04-25 8.65 8.65 8.10 8.14 1615391
2023-04-26 8.30 8.33 8.06 8.18 1040217
2023-04-27 8.21 8.42 8.20 8.40 1142517
2023-04-28 8.40 8.62 8.30 8.59 877059
2023-05-01 8.80 8.85 8.40 8.57 776345
2023-05-02 8.38 8.45 8.07 8.28 1197061
2023-05-03 8.22 8.43 8.05 8.10 906079
2023-05-04 8.07 8.12 7.76 7.93 1024949
2023-05-05 8.24 8.32 8.06 8.29 986725
2023-05-08 8.58 8.67 8.36 8.46 1208867
2023-05-09 7.91 8.18 7.52 7.80 2250248
2023-05-10 7.93 8.04 7.44 7.60 1800131
2023-05-11 7.32 7.55 7.18 7.20 1469984
2023-05-12 7.30 7.39 7.21 7.34 1535872
2023-05-15 7.47 7.78 7.45 7.64 1627739
2023-05-16 7.59 7.92 7.56 7.64 1371720
2023-05-17 7.85 8.08 7.74 8.01 999014
2023-05-18 7.94 8.13 7.72 8.05 870102
2023-05-19 8.21 8.22 7.89 7.97 907596
2023-05-22 7.97 8.30 7.90 8.23 922230
2023-05-23 8.18 8.41 7.97 8.18 1202766
2023-05-24 8.03 8.09 7.83 7.99 927194
2023-05-25 8.08 8.21 7.87 7.95 1058987
2023-05-26 8.08 8.23 8.02 8.16 1013474
2023-05-30 8.24 8.24 7.91 8.01 992375
2023-05-31 7.90 7.99 7.56 7.84 1468231
2023-06-01 7.91 8.36 7.78 8.30 1391595
2023-06-02 8.66 8.82 8.50 8.63 1130487
2023-06-05 8.67 8.72 8.10 8.51 1678256
2023-06-06 8.40 8.82 8.32 8.68 1133103
2023-06-07 8.80 8.96 8.68 8.69 1240207
2023-06-08 8.78 8.90 8.48 8.58 1437061
2023-06-09 8.63 8.66 8.20 8.42 1326479
2023-06-12 8.33 9.05 8.33 8.98 2496341
2023-06-13 9.25 9.80 9.20 9.51 2071457
2023-06-14 9.73 9.89 9.54 9.77 2191301
2023-06-15 9.66 9.89 9.55 9.82 1638274
2023-06-16 9.80 9.80 9.52 9.74 2586568
2023-06-20 9.58 9.58 9.05 9.21 1443899
2023-06-21 9.13 9.51 9.06 9.45 925288
2023-06-22 9.33 9.33 8.93 9.04 1104948
2023-06-23 8.70 8.87 8.67 8.78 1216687
2023-06-26 8.70 8.86 8.63 8.69 835968
2023-06-27 8.70 9.06 8.67 9.00 859440
2023-06-28 8.88 8.93 8.71 8.79 675153
2023-06-29 8.79 8.88 8.71 8.79 676479
2023-06-30 8.87 8.90 8.65 8.72 760273
2023-07-03 8.85 9.23 8.84 9.08 661914
2023-07-05 8.92 8.92 8.50 8.64 1717130
2023-07-06 8.42 8.44 8.11 8.42 1231762
2023-07-07 8.48 8.95 8.44 8.85 1057813
2023-07-10 8.77 9.08 8.73 8.81 965067
2023-07-11 8.30 8.46 7.82 8.20 3202374
2023-07-12 8.43 8.60 8.26 8.39 1876305
2023-07-13 8.48 9.12 8.44 9.08 1871076
2023-07-14 9.00 9.09 8.65 8.73 1745601
2023-07-17 8.59 9.07 8.57 9.04 1291371
2023-07-18 9.02 9.16 8.80 8.88 740211
2023-07-19 8.88 9.11 8.69 9.11 919552
2023-07-20 9.25 9.30 8.70 8.75 1296176
2023-07-21 8.79 8.83 8.62 8.82 652946
2023-07-24 8.86 9.12 8.70 8.91 615954
2023-07-25 8.98 9.38 8.98 9.14 888592
2023-07-26 9.02 9.20 9.01 9.16 746643
2023-07-27 9.18 9.22 8.92 8.96 656680
2023-07-28 9.00 9.13 8.85 9.08 600815
2023-07-31 9.20 9.37 9.14 9.30 716163
2023-08-01 9.10 9.27 9.02 9.24 462989
2023-08-02 9.00 9.00 8.70 8.74 914883
2023-08-03 8.73 9.28 8.69 9.24 1175180
2023-08-04 9.21 9.30 8.99 9.06 992475
2023-08-07 9.17 9.18 8.88 9.15 668266
2023-08-08 8.86 8.98 8.68 8.98 859919
2023-08-09 9.00 9.03 8.75 8.99 937315
2023-08-10 9.08 9.14 8.09 8.22 1926336
2023-08-11 8.15 8.28 7.89 8.07 1155337
2023-08-14 7.94 8.21 7.75 8.08 1312349
2023-08-15 7.93 8.05 7.77 7.80 1075799
2023-08-16 7.75 8.02 7.68 7.77 979591
2023-08-17 7.93 8.31 7.88 8.16 1364065
2023-08-18 7.97 8.15 7.73 8.10 1433184
2023-08-21 8.10 8.10 7.80 7.89 951330
2023-08-22 8.03 8.08 7.77 7.92 910392
2023-08-23 7.92 7.95 7.69 7.72 1152880
2023-08-24 7.66 7.72 7.27 7.38 2045557
2023-08-25 7.45 7.53 7.18 7.28 1102787
2023-08-28 7.29 7.43 7.28 7.33 812816
2023-08-29 7.31 7.58 7.21 7.55 749184
2023-08-30 7.59 7.65 7.43 7.49 972271
2023-08-31 7.50 7.71 7.44 7.44 1268411
2023-09-01 7.65 7.78 7.60 7.74 1097329
2023-09-05 7.62 7.62 7.35 7.45 1132881
2023-09-06 7.42 7.57 7.39 7.56 1013679
2023-09-07 7.39 7.39 7.15 7.30 1214220
2023-09-08 7.24 7.28 6.99 7.07 1343420
2023-09-11 7.44 7.44 7.44 7.44 121717
2023-09-12 7.38 7.51 7.30 7.34 718317
2023-09-13 7.37 7.40 7.19 7.25 970250
2023-09-14 7.43 7.66 7.43 7.59 1130406
2023-09-15 7.58 7.64 7.42 7.52 3224858
2023-09-18 7.53 7.55 7.27 7.28 880171
2023-09-19 7.30 7.38 6.87 6.88 1224581
2023-09-20 6.96 7.24 6.93 7.11 1346597
2023-09-21 6.90 7.03 6.79 6.81 705560
2023-09-22 6.94 6.96 6.79 6.82 755197
2023-09-25 6.73 6.73 6.48 6.55 849191
2023-09-26 6.50 6.62 6.43 6.52 791811
2023-09-27 6.58 6.67 6.42 6.50 803590
2023-09-28 6.61 6.77 6.54 6.61 977300
2023-09-29 6.85 7.30 6.83 7.19 1980956
2023-10-02 7.10 7.22 6.89 6.97 1098551
2023-10-03 6.78 7.00 6.72 6.79 699061
2023-10-04 6.76 6.81 6.34 6.51 1112611
2023-10-05 6.49 6.61 6.29 6.29 1163079
2023-10-06 6.25 6.52 6.18 6.45 905934
2023-10-09 6.38 6.66 6.31 6.57 670386
2023-10-10 6.59 6.92 6.50 6.85 716737
2023-10-11 6.94 6.95 6.63 6.79 625161
2023-10-12 6.79 6.79 6.41 6.58 735040
2023-10-13 6.60 6.71 6.47 6.51 518520
2023-10-16 6.64 6.74 6.58 6.58 444134
2023-10-17 6.50 7.17 6.49 6.80 1578674
2023-10-18 6.78 6.78 6.42 6.49 963059
2023-10-19 6.43 6.47 6.12 6.13 994656
2023-10-20 6.08 6.18 5.94 6.07 1040480
2023-10-23 5.99 6.10 5.86 5.89 762104
2023-10-24 6.06 6.20 6.00 6.05 1199003
2023-10-25 6.06 6.08 5.76 5.80 1355414
2023-10-26 5.80 5.97 5.71 5.79 1740880
2023-10-27 5.86 6.19 5.70 6.18 1565253
2023-10-30 6.31 6.83 6.30 6.73 1504502
2023-10-31 6.70 6.70 6.53 6.61 874996
2023-11-01 6.64 6.70 6.26 6.40 857118
2023-11-02 6.60 6.83 6.60 6.83 1068962
2023-11-03 7.03 7.23 6.78 6.87 1053221
2023-11-06 6.97 6.97 6.73 6.81 824626
2023-11-07 6.66 6.68 6.49 6.51 871745
2023-11-08 6.49 6.63 6.40 6.44 1114808
2023-11-09 6.30 6.97 6.25 6.63 1895700
2023-11-10 6.64 6.88 6.57 6.69 1042040
2023-11-13 6.67 6.88 6.55 6.73 1261985
2023-11-14 7.00 7.61 7.00 7.53 1587881
2023-11-15 7.56 7.78 7.38 7.57 1344106
2023-11-16 7.54 7.81 7.39 7.47 1435601
2023-11-17 7.60 7.95 7.60 7.80 1700030
2023-11-20 7.93 8.31 7.82 8.07 1882907
2023-11-21 8.01 8.23 7.98 8.06 1628116
2023-11-22 8.06 8.14 7.71 7.85 1253613
2023-11-24 7.86 8.05 7.79 7.95 396261
2023-11-27 7.85 7.96 7.76 7.77 1308273
2023-11-28 7.77 7.80 7.63 7.70 759810
2023-11-29 7.81 7.94 7.72 7.79 1111102
2023-11-30 7.82 7.94 7.81 7.86 1051657
2023-12-01 7.92 8.60 7.79 8.39 2162234
2023-12-04 8.23 8.44 8.16 8.24 1217817
2023-12-05 8.17 8.20 7.65 7.67 1373365
2023-12-06 7.82 7.90 7.34 7.37 1570677
2023-12-07 7.43 7.57 7.28 7.56 1669211
2023-12-08 7.56 7.98 7.53 7.90 1269418
2023-12-11 7.79 8.40 7.63 8.14 1708246
2023-12-12 8.15 8.21 7.83 7.95 1023046
2023-12-13 7.95 8.60 7.76 8.58 1166032
2023-12-14 8.95 9.50 8.87 9.47 2571017
2023-12-15 9.60 10.19 9.52 9.74 5241892
2023-12-18 10.20 10.53 10.02 10.34 3066503
2023-12-19 10.49 11.91 10.48 11.79 3816105
2023-12-20 11.71 12.25 11.12 11.58 3606898
2023-12-21 11.82 12.27 11.55 12.24 1643209
2023-12-22 12.52 13.17 12.35 12.65 2293668
2023-12-26 12.82 12.82 12.36 12.51 1108315
2023-12-27 12.66 12.81 12.42 12.59 1602864
2023-12-28 12.32 12.74 12.17 12.67 1989828
2023-12-29 12.51 12.51 12.08 12.14 1630593
2024-01-02 11.89 12.28 11.71 11.92 1780060
2024-01-03 11.50 11.53 10.72 10.76 2380782
2024-01-04 10.72 11.19 10.67 10.91 2059456
2024-01-05 10.73 11.13 10.58 10.95 971590
2024-01-08 10.88 10.88 10.55 10.65 1597782
2024-01-09 11.40 12.57 11.18 11.69 3991974
2024-01-10 11.64 11.78 11.22 11.36 1603168
2024-01-11 11.38 11.44 11.11 11.34 1212857
2024-01-12 11.59 11.74 10.83 10.89 1153247
2024-01-16 10.79 10.88 10.43 10.53 1505380
2024-01-17 10.25 10.58 10.18 10.50 1061590
2024-01-18 10.57 10.67 10.22 10.23 1152670
2024-01-19 10.36 10.37 10.02 10.27 1221871
2024-01-22 10.19 10.39 10.02 10.21 1526403
2024-01-23 10.64 11.33 10.64 11.27 2305105
2024-01-24 11.68 11.75 11.08 11.16 1754656
2024-01-25 11.26 11.44 10.98 11.12 1176234
2024-01-26 11.44 11.67 11.32 11.58 1034242
2024-01-29 11.60 11.99 11.37 11.97 859520
2024-01-30 12.06 12.06 11.34 11.54 898418
2024-01-31 11.51 11.79 11.14 11.15 1252216
2024-02-01 11.27 11.40 10.94 11.25 1019272
2024-02-02 11.00 11.02 10.49 10.92 1545514
2024-02-05 10.61 10.68 10.05 10.34 1348109
2024-02-06 10.50 10.67 10.37 10.61 860728
2024-02-07 10.59 10.61 10.13 10.37 1294264
2024-02-08 10.42 10.68 10.28 10.59 1420026
2024-02-09 10.62 10.65 10.33 10.42 974058
2024-02-12 10.56 10.96 10.56 10.85 912117
2024-02-13 10.28 10.31 9.90 9.97 1969471
2024-02-14 10.25 10.48 10.05 10.45 1488745
2024-02-15 10.65 10.86 10.49 10.68 1143025
2024-02-16 10.67 10.90 10.54 10.65 776898
2024-02-20 10.33 10.43 10.12 10.21 1110045
2024-02-21 10.33 10.62 10.30 10.60 1287245
2024-02-22 11.00 11.00 9.85 10.25 2652318
2024-02-23 10.15 10.24 9.99 10.02 1455928
2024-02-26 9.88 10.05 9.65 10.02 1732339
2024-02-27 10.24 10.55 9.86 10.30 1402182
2024-02-28 10.02 10.43 10.02 10.08 975205
2024-02-29 10.33 10.57 10.30 10.47 1015529
2024-03-01 10.65 10.74 10.37 10.60 892404
2024-03-04 10.57 10.79 10.40 10.53 1018733
2024-03-05 10.32 10.33 10.06 10.29 1068983
2024-03-06 10.57 11.14 10.40 10.87 1298388
2024-03-07 11.06 11.73 11.04 11.38 1363599
2024-03-08 11.55 11.78 11.21 11.46 955731
2024-03-11 11.30 11.53 11.24 11.47 755461
2024-03-12 11.55 11.60 11.12 11.26 769100
2024-03-13 11.43 11.96 11.40 11.66 1180104
2024-03-14 11.58 11.83 11.35 11.79 1174802
2024-03-15 11.80 12.40 11.80 12.06 2980497
2024-03-18 12.15 12.46 12.07 12.27 1327570
2024-03-19 12.07 12.12 11.56 11.73 1210565
2024-03-20 11.72 12.75 11.72 12.67 1506300
2024-03-21 12.85 12.96 12.55 12.66 1276722
2024-03-22 12.50 13.36 12.50 13.22 1430078
2024-03-25 13.47 14.55 13.43 13.88 2152387
2024-03-26 13.96 14.21 13.73 14.01 1336632
2024-03-27 14.06 14.87 14.04 14.78 1793712
2024-03-28 14.77 15.60 14.77 15.39 2224631
2024-04-01 15.60 15.60 14.92 15.53 1620366
2024-04-02 15.48 16.61 15.25 16.23 2374326
2024-04-03 16.13 17.00 16.11 16.78 1991244
2024-04-04 16.90 17.04 15.87 16.11 2308418
2024-04-05 16.00 16.75 15.94 16.70 1155082
2024-04-08 17.07 17.24 16.61 17.09 1523443
2024-04-09 17.30 17.58 16.64 17.02 1302744
2024-04-10 16.15 16.88 16.10 16.74 1353171
2024-04-11 16.80 16.90 16.27 16.73 870140
2024-04-12 17.35 17.86 16.25 16.48 1532979
2024-04-15 17.20 18.64 17.19 17.75 2518866
2024-04-16 17.00 17.55 16.70 17.50 1700938
2024-04-17 17.93 18.37 17.43 17.51 2023702
2024-04-18 17.67 17.83 17.02 17.42 1252530
2024-04-19 17.40 18.09 17.10 17.89 1651349
2024-04-22 17.72 18.26 17.22 17.99 1227794
2024-04-23 17.25 17.87 16.76 17.55 1453062
2024-04-24 17.55 17.83 17.25 17.39 1186076
2024-04-25 17.24 17.74 16.93 17.61 1084574
2024-04-26 17.75 18.13 17.53 17.97 1368779
2024-04-29 18.06 18.21 17.81 17.98 1182525
2024-04-30 17.44 17.72 17.13 17.35 1332317
2024-05-01 17.32 17.54 15.41 16.01 2919187
2024-05-02 16.30 16.46 15.67 16.28 1713015
2024-05-03 16.56 16.88 16.27 16.81 1228864
2024-05-06 17.29 17.74 17.21 17.40 1056708
2024-05-07 17.44 17.66 17.29 17.55 1859989
2024-05-08 17.21 17.36 16.84 16.86 1120948
2024-05-09 16.97 17.46 16.85 17.13 1351206
2024-05-10 17.32 17.54 16.98 17.14 839338
2024-05-13 17.33 18.10 17.33 17.78 1434448
2024-05-14 18.00 18.11 17.13 17.29 1269065
2024-05-15 17.60 17.67 17.28 17.57 1074153
2024-05-16 17.60 17.70 17.16 17.22 798397
2024-05-17 17.59 18.30 17.46 17.85 1243174
2024-05-20 17.97 18.89 17.90 18.88 1712971
2024-05-21 19.06 19.88 18.83 18.96 1601600
2024-05-22 18.36 18.42 17.14 17.47 1637059
2024-05-23 17.64 17.74 17.18 17.63 1031904
2024-05-24 17.86 18.36 17.76 17.95 693843
2024-05-28 18.66 19.02 18.19 18.74 846364
2024-05-29 18.25 18.84 18.23 18.82 736533
2024-05-30 18.32 19.22 18.32 19.22 779349
2024-05-31 19.42 19.48 18.19 18.33 1094837
2024-06-03 18.54 18.66 17.54 17.71 980878
2024-06-04 17.50 17.50 16.45 16.63 1465677
2024-06-05 16.58 16.89 16.53 16.88 811366
2024-06-06 16.89 17.18 16.60 16.68 815247
2024-06-07 16.07 16.34 15.60 15.81 1446914
2024-06-10 15.69 16.00 15.53 15.79 1305693
2024-06-11 15.30 15.39 14.95 15.29 1427871
2024-06-12 16.01 16.29 15.36 15.38 823747
2024-06-13 15.24 15.49 15.04 15.35 882871
2024-06-14 15.06 15.61 14.81 15.24 1300641
2024-06-17 14.94 15.48 14.73 15.46 1434364
2024-06-18 15.34 15.75 15.23 15.29 1004535
2024-06-20 15.52 16.42 15.49 15.96 1507289
2024-06-21 15.75 16.51 15.64 16.51 4559174
2024-06-24 16.52 17.18 16.49 16.75 1194580
2024-06-25 16.63 16.68 16.30 16.50 965957
2024-06-26 16.47 16.53 15.80 16.39 1003556
2024-06-27 16.52 16.60 15.80 15.91 853594
2024-06-28 16.45 17.10 16.36 16.75 1708044
2024-07-01 16.78 16.97 16.44 16.67 1216122
2024-07-02 16.99 18.93 16.92 18.93 2686704
2024-07-03 19.29 21.37 19.21 20.19 2770417
2024-07-05 20.24 20.62 20.12 20.16 1814331
2024-07-08 20.09 20.35 19.62 19.86 1172399
2024-07-09 19.80 20.04 18.59 18.65 1361909
2024-07-10 18.68 18.80 17.50 17.92 1991874
2024-07-11 18.58 19.24 17.95 19.13 1363122
2024-07-12 19.33 19.50 17.82 18.72 1756341
2024-07-15 18.76 19.48 18.48 19.30 1258038
2024-07-16 18.87 20.12 18.21 20.01 2060670
2024-07-17 19.83 20.67 19.11 19.15 1472854
2024-07-18 19.25 19.37 17.27 17.31 1877762
2024-07-19 17.10 17.49 16.06 16.11 2633597
2024-07-22 16.08 16.22 15.53 15.83 1765470
2024-07-23 15.61 16.15 15.52 15.96 1081806
2024-07-24 15.83 16.09 15.45 15.52 1010351
2024-07-25 15.52 15.67 15.07 15.16 1173840
2024-07-26 15.56 15.81 15.01 15.42 1462973
2024-07-29 15.21 15.42 14.89 14.94 640271
2024-07-30 14.79 15.05 14.05 14.23 1285157
2024-07-31 14.94 15.42 14.83 15.11 1654569
2024-08-01 14.98 15.10 13.79 13.89 1370947
2024-08-02 13.38 13.44 12.50 12.71 2034590
2024-08-05 11.79 12.48 11.40 12.09 1492067
2024-08-06 12.36 12.87 11.98 12.79 1989307
2024-08-07 12.97 13.02 12.05 12.29 1656675
2024-08-08 12.70 13.05 12.24 12.93 1315274
2024-08-09 12.57 12.84 11.80 12.61 2078400
2024-08-12 12.83 14.10 12.83 13.95 2016544
2024-08-13 13.92 14.05 13.64 13.67 1044502
2024-08-14 14.02 14.20 13.34 13.44 909062
2024-08-15 13.96 13.98 13.44 13.56 1218083
2024-08-16 13.35 13.74 13.32 13.66 1308354
2024-08-19 13.80 14.49 13.74 14.26 848991
2024-08-20 14.35 15.00 14.16 14.94 1502225
2024-08-21 14.93 15.01 14.40 14.61 880412
2024-08-22 14.48 14.58 14.01 14.08 605834
2024-08-23 14.35 15.21 14.12 15.16 953173
2024-08-26 15.83 16.16 15.37 15.58 961147
2024-08-27 15.34 15.72 15.23 15.37 483785
2024-08-28 14.73 14.87 14.27 14.49 1014208
2024-08-29 14.53 14.60 14.19 14.50 808645
2024-08-30 14.67 14.67 14.13 14.36 709054
2024-09-03 13.86 13.89 12.92 13.04 999417
2024-09-04 13.07 13.67 12.99 13.00 883894
2024-09-05 13.04 13.18 12.76 12.97 746062
2024-09-06 12.87 13.05 11.93 12.10 1510020
2024-09-09 12.27 12.29 11.97 12.06 1614169
2024-09-10 11.99 12.11 11.64 12.01 855887
2024-09-11 12.17 12.81 11.63 12.78 1906980
2024-09-12 13.06 13.46 12.90 13.04 956357
2024-09-13 13.39 13.86 13.25 13.64 856353
2024-09-16 13.95 14.30 13.81 14.20 930658
2024-09-17 14.14 14.64 13.98 14.55 1081429
2024-09-18 14.69 15.08 14.19 14.21 738130
2024-09-19 14.98 15.00 14.55 14.74 709531
2024-09-20 14.60 14.60 14.08 14.27 1370268
2024-09-23 14.45 14.67 14.35 14.65 981568
2024-09-24 15.56 15.81 15.13 15.38 1746858
2024-09-25 15.03 15.35 14.90 14.98 655092
2024-09-26 15.92 16.35 15.82 16.27 974742
2024-09-27 16.43 16.67 15.99 16.15 877557
2024-09-30 15.78 16.38 15.74 16.23 1001893
2024-10-01 16.41 16.61 16.12 16.27 1247354
2024-10-02 16.18 16.50 16.09 16.31 577116
2024-10-03 15.56 15.86 15.30 15.56 594390
2024-10-04 15.94 16.15 15.74 15.97 523148
2024-10-07 15.89 16.08 15.63 15.89 749601
2024-10-08 15.40 15.50 14.89 15.24 1279930
2024-10-09 14.91 16.62 14.91 15.94 1371660
2024-10-10 15.80 16.52 15.80 16.48 854166
2024-10-11 17.25 17.70 16.97 17.31 1334390
2024-10-14 16.97 17.55 16.86 17.41 734209
2024-10-15 17.15 17.64 16.72 17.39 773037
2024-10-16 17.59 17.85 17.30 17.71 762680
2024-10-17 17.85 17.88 16.92 16.95 907332
2024-10-18 17.25 17.44 16.96 17.33 711073
2024-10-21 17.46 17.56 16.59 16.67 645470
2024-10-22 16.70 17.35 16.70 16.96 745237
2024-10-23 16.58 17.10 16.52 16.82 743430
2024-10-24 16.85 17.77 16.73 17.75 1578664
2024-10-25 17.97 19.34 17.79 18.26 1518330
2024-10-28 18.19 18.40 17.80 18.23 814815
2024-10-29 18.28 18.36 17.68 17.81 848874
2024-10-30 17.68 18.34 17.53 17.65 829077
2024-10-31 17.65 17.83 17.34 17.65 652108
2024-11-01 17.68 17.92 17.16 17.22 1024113
2024-11-04 17.22 17.88 17.11 17.54 1385710
2024-11-05 18.75 22.29 18.56 21.05 4339911
2024-11-06 21.35 22.66 20.86 21.98 2456465
2024-11-07 22.77 22.77 21.83 22.10 1079481
2024-11-08 21.64 22.29 21.30 22.10 1261690
2024-11-11 22.33 22.45 21.64 22.16 1015146
2024-11-12 21.80 21.82 20.67 21.19 1465834
2024-11-13 21.46 21.57 20.58 20.69 996243
2024-11-14 21.03 21.47 20.67 21.12 1097502
2024-11-15 22.50 24.21 22.22 22.62 2695330
2024-11-18 22.62 22.70 21.73 22.24 1189798
2024-11-19 22.00 22.99 22.00 22.96 727355
2024-11-20 22.90 23.54 22.69 23.08 715531
2024-11-21 23.12 23.19 22.40 22.61 1100778
2024-11-22 22.50 22.85 22.35 22.49 719597
2024-11-25 22.72 23.38 22.36 23.24 1108551
2024-11-26 22.96 24.14 22.86 23.84 945272
2024-11-27 23.97 24.20 22.88 23.04 946651
2024-11-29 23.08 23.27 22.29 22.83 527335
2024-12-02 22.97 22.99 21.96 22.68 784154
2024-12-03 24.00 25.39 23.39 23.94 1517577
2024-12-04 24.02 24.63 23.25 23.76 1138016
2024-12-05 23.84 24.22 23.62 23.92 851175
2024-12-06 23.77 23.77 22.31 22.72 881701
2024-12-09 23.76 24.22 22.20 22.22 978633
2024-12-10 21.93 22.26 21.71 22.16 790806
2024-12-11 22.16 22.17 21.59 21.60 904093
2024-12-12 21.34 21.75 21.20 21.42 715410
2024-12-13 21.40 21.60 20.51 20.87 620535
2024-12-16 20.74 21.33 20.34 20.41 804224
2024-12-17 20.02 20.11 19.15 19.61 1074657
2024-12-18 19.72 19.97 18.31 18.59 1319483
2024-12-19 18.77 18.99 17.95 18.06 922943
2024-12-20 17.73 18.68 17.62 18.33 3179498
2024-12-23 18.35 19.07 18.31 18.87 835853
2024-12-24 19.18 19.18 18.79 19.01 355181
2024-12-26 19.07 19.13 18.76 18.99 610416
2024-12-27 18.82 18.96 18.33 18.41 655820
2024-12-30 18.26 18.38 17.82 18.23 671747
2024-12-31 18.29 18.68 18.12 18.22 826422
2025-01-02 18.52 18.89 17.86 17.93 708498
2025-01-03 17.95 17.95 17.06 17.29 1020954
2025-01-06 18.00 18.99 17.78 18.68 1710609
2025-01-07 18.96 19.15 18.07 18.80 1315085
2025-01-08 18.68 19.42 18.30 19.33 1287472
2025-01-10 19.33 20.00 18.98 19.32 887743
2025-01-13 19.17 20.35 18.92 20.25 1313050
2025-01-14 20.50 20.60 19.48 19.94 1106236
2025-01-15 20.65 20.74 20.04 20.39 935830
2025-01-16 20.45 21.03 20.41 20.70 786631
2025-01-17 20.85 21.00 20.66 20.73 879131
2025-01-21 21.03 21.49 20.00 20.43 1211447
2025-01-22 20.62 21.02 19.34 19.49 1106285
2025-01-23 19.17 19.88 18.82 19.80 1273139
2025-01-24 19.87 20.13 19.23 19.64 702970
2025-01-27 19.27 19.28 16.68 16.70 2844018
2025-01-28 16.64 17.80 16.30 17.17 2129871
2025-01-29 17.15 18.21 17.10 18.18 1458491
2025-01-30 18.40 18.40 17.48 18.18 1760727
2025-01-31 18.05 18.75 17.96 18.28 2961736
2025-02-03 18.80 19.08 18.03 18.17 1686658
2025-02-04 18.03 18.67 17.64 18.47 992524
2025-02-05 18.27 18.40 17.92 18.39 931843
2025-02-06 18.77 19.05 18.24 18.75 780246
2025-02-07 18.78 19.70 18.61 18.69 1043782
2025-02-10 19.82 21.90 19.82 20.60 3824290
2025-02-11 20.98 22.92 20.94 21.76 3098393
2025-02-12 21.36 21.54 20.06 20.16 2160028
2025-02-13 20.25 21.65 20.18 21.39 1785171
2025-02-14 21.57 22.11 20.80 20.94 1357619
2025-02-18 21.06 21.87 20.75 21.83 1666470
2025-02-19 21.58 21.75 20.47 20.84 1549551
2025-02-20 21.10 21.49 20.00 20.04 2407363
2025-02-21 18.86 19.81 17.07 17.38 5245195
2025-02-24 18.31 19.11 17.88 18.55 2624522
2025-02-25 18.29 20.35 18.21 20.18 3478370
2025-02-26 20.60 20.76 19.24 19.39 2156614
2025-02-27 19.51 20.24 19.18 19.37 1627389
2025-02-28 19.03 19.28 18.67 18.95 1664885
2025-03-03 19.42 19.46 17.76 18.02 1646935
2025-03-04 17.79 18.76 17.15 18.26 2034747
2025-03-05 18.78 19.12 18.27 18.96 1459812
2025-03-06 18.71 19.35 17.70 18.07 2314890
2025-03-07 17.95 19.02 17.45 18.67 1741378
2025-03-10 18.01 18.44 16.45 16.60 2769961
2025-03-11 16.74 18.81 16.65 18.11 3248102
2025-03-12 18.48 19.71 18.48 19.15 3073501
2025-03-13 19.31 19.98 19.07 19.40 1282381
2025-03-14 19.91 20.13 19.36 19.95 1373294
2025-03-17 20.06 20.69 19.73 20.45 1252250
2025-03-18 20.66 20.84 19.87 20.08 951573
2025-03-19 20.12 20.14 19.30 19.73 1562287
2025-03-20 19.60 20.46 19.23 20.11 1212119
2025-03-21 19.64 19.80 19.15 19.32 1531680
2025-03-24 19.32 19.77 18.85 18.91 1437218
2025-03-25 18.80 19.16 18.43 18.60 1392013
2025-03-26 18.95 19.20 18.49 19.00 1778289
2025-03-27 18.64 19.40 18.29 19.15 2028833
2025-03-28 19.19 19.59 18.34 18.56 1667328
2025-03-31 17.96 18.71 17.27 18.56 1585515
2025-04-01 18.41 18.74 17.90 18.40 1042296
2025-04-02 18.07 18.71 17.97 18.60 1240361
2025-04-03 17.14 18.01 17.11 17.46 3099334
2025-04-04 16.27 16.46 14.32 15.00 4275830
2025-04-07 14.26 15.80 13.67 14.99 2904327
2025-04-08 15.85 15.94 13.26 13.70 3084222
2025-04-09 13.63 16.32 13.05 15.94 2550157
2025-04-10 15.24 15.54 14.12 14.64 1634208
2025-04-11 14.91 16.02 14.85 15.60 2102604
2025-04-14 16.01 16.66 15.77 16.03 1848531
2025-04-15 15.89 16.00 15.29 15.73 1518648
2025-04-16 15.66 16.10 15.29 15.79 1087415
2025-04-17 15.76 15.99 15.48 15.59 927327
2025-04-21 15.56 15.76 14.79 15.19 1277032
2025-04-22 15.46 16.29 15.36 16.07 1347570
2025-04-23 16.80 17.58 16.63 16.87 1636811
2025-04-24 16.82 17.44 16.60 17.25 1178219
2025-04-25 16.81 17.04 16.61 16.79 768017
2025-04-28 16.80 17.07 16.50 16.74 919196
2025-04-29 16.61 16.98 16.19 16.82 1250917
2025-04-30 15.94 16.49 15.71 16.41 1056660
2025-05-01 16.63 17.02 16.51 16.80 1541814
2025-05-02 17.15 17.57 17.00 17.29 1228109
2025-05-05 17.24 17.32 16.33 16.38 1741710
2025-05-06 16.26 16.60 16.17 16.45 1185550
2025-05-07 16.20 16.50 15.41 15.82 2151594
2025-05-08 15.42 15.97 14.77 15.51 4040918
2025-05-09 15.80 16.09 15.56 15.88 2215156
2025-05-12 16.94 17.78 16.64 17.38 2632175
2025-05-13 17.66 17.78 17.02 17.18 1881657
2025-05-14 17.31 17.42 16.94 17.05 1579343
2025-05-15 16.53 16.72 16.18 16.52 1101443
2025-05-16 16.43 16.63 15.85 16.39 1451098
2025-05-19 15.97 16.47 15.90 16.28 1091864
2025-05-20 16.35 16.35 16.03 16.17 842397
2025-05-21 16.09 16.39 15.71 15.80 1134021
2025-05-22 15.74 15.76 15.35 15.48 1386247
2025-05-23 15.32 15.87 15.16 15.68 929644
2025-05-27 15.86 16.48 15.74 16.36 1269605
2025-05-28 16.27 16.30 15.89 16.13 916122
2025-05-29 16.29 16.36 15.74 15.85 782607
2025-05-30 15.62 15.69 15.13 15.49 1284744
2025-06-02 19.17 20.43 18.13 18.79 7006633
2025-06-03 18.77 19.43 18.15 19.42 2448348
2025-06-04 19.45 20.20 19.12 19.73 2435429
2025-06-05 20.03 20.19 19.40 19.72 2181078
2025-06-06 19.97 20.10 19.41 19.53 952277
2025-06-09 19.74 20.41 19.64 20.12 937642
2025-06-10 20.15 20.21 19.74 19.98 1135204
2025-06-11 19.31 19.80 19.01 19.12 2039919
2025-06-12 18.97 19.16 18.91 19.03 817024
2025-06-13 18.70 19.36 18.68 19.06 1159029
2025-06-16 19.30 19.43 18.21 18.39 1436349
2025-06-17 18.25 18.79 17.98 18.01 1221741
2025-06-18 18.01 18.19 17.20 17.26 1493840
2025-06-20 17.32 17.43 16.64 16.91 1675120
2025-06-23 16.75 17.23 16.59 17.18 1668471
2025-06-24 17.20 17.89 17.18 17.36 1510110
2025-06-25 17.32 17.37 16.90 17.29 1035902
2025-06-26 17.69 18.46 17.31 18.24 996550
2025-06-27 18.25 19.12 17.92 18.05 2395504
2025-06-30 17.99 18.35 17.22 18.02 1593790
2025-07-01 18.08 18.44 17.75 18.10 1018602
2025-07-02 18.48 19.00 18.43 18.87 1053103
2025-07-03 19.00 19.35 18.79 18.85 670829
2025-07-07 18.39 18.56 18.00 18.37 1120733
2025-07-08 18.58 19.32 18.21 18.58 1374433
2025-07-09 18.61 18.86 18.32 18.48 957892
2025-07-10 18.98 19.58 18.87 19.41 1471203
2025-07-11 19.41 20.88 19.38 20.71 3677437
2025-07-14 20.63 20.70 19.83 20.32 1277761
2025-07-15 20.75 20.77 19.79 20.02 1283170
2025-07-16 19.86 19.91 19.10 19.53 1026925
2025-07-17 19.39 20.26 19.39 20.09 1393976
2025-07-18 20.32 20.49 19.94 20.32 933378
2025-07-21 20.70 22.54 20.70 22.20 3290300
2025-07-22 22.35 23.21 21.95 22.53 2542397
2025-07-23 22.85 23.02 22.49 22.79 1096995
2025-07-24 22.50 22.83 22.07 22.82 2145579
2025-07-25 22.71 23.07 22.22 22.90 1372027
2025-07-28 23.04 23.10 22.05 22.64 1431669
2025-07-29 22.64 22.71 22.15 22.33 1191151
2025-07-30 22.21 22.35 20.90 21.32 1790086
2025-07-31 20.80 21.32 20.56 21.18 2067901
2025-08-01 20.50 21.07 20.21 20.47 1645120
2025-08-04 20.51 20.76 20.21 20.41 1374205
2025-08-05 20.59 21.19 20.34 21.06 1206452
2025-08-06 21.50 21.79 21.11 21.50 1248510
2025-08-07 21.70 22.70 21.46 22.64 1688302
2025-08-08 22.57 24.98 21.91 23.01 2813959
2025-08-11 22.84 22.99 21.95 22.49 1534239
2025-08-12 22.65 23.50 22.47 23.46 1467823
2025-08-13 23.61 24.01 23.29 23.82 1569950
2025-08-14 23.36 23.85 22.84 23.56 1444636
2025-08-15 23.65 23.78 23.09 23.26 1478599
2025-08-18 23.20 23.30 22.05 22.31 1255063
2025-08-19 22.30 22.69 21.70 21.95 1385373
2025-08-20 21.81 21.93 21.42 21.84 956029
2025-08-21 21.55 22.11 21.46 21.97 541587
2025-08-22 21.99 22.75 21.72 22.21 1884678
2025-08-25 22.27 22.68 22.14 22.29 1103413
2025-08-26 22.19 22.67 22.16 22.45 1270334
2025-08-27 22.15 22.71 21.81 22.70 1261174
2025-08-28 22.90 23.00 22.10 22.38 1423917
2025-08-29 22.43 22.64 22.18 22.33 1001598

Explore More About CENX