CTRA Historical Prices

Summary

Key Stock Metrics

22.30

(September 11, 2024)

52-Week Low

29.95

(January 17, 2025)

52-Week High

41.78

(February 4, 2014)

All-Time High

25.38

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-09-17 1.86 1.89 1.86 1.88 320400
1993-09-20 1.89 1.93 1.89 1.91 332400
1993-09-21 1.91 1.95 1.91 1.94 146400
1993-09-22 1.96 1.98 1.96 1.98 249600
1993-09-23 1.99 2.06 1.99 2.06 207600
1993-09-24 2.08 2.08 2.06 2.06 87600
1993-09-27 2.06 2.08 2.06 2.08 72000
1993-09-28 2.07 2.08 2.07 2.08 74400
1993-09-29 2.07 2.10 2.07 2.09 333600
1993-09-30 2.08 2.09 2.05 2.06 213600
1993-10-01 2.06 2.11 2.06 2.11 201600
1993-10-04 2.13 2.15 2.13 2.14 121200
1993-10-05 2.15 2.19 2.15 2.19 526800
1993-10-06 2.18 2.19 2.18 2.19 66000
1993-10-07 2.18 2.18 2.14 2.14 98400
1993-10-08 2.09 2.09 1.99 1.99 1153200
1993-10-11 2.00 2.00 1.96 1.97 201600
1993-10-12 1.96 1.96 1.93 1.93 487200
1993-10-13 1.95 1.99 1.94 1.98 177600
1993-10-14 1.99 2.03 1.99 2.03 164400
1993-10-15 2.05 2.05 2.02 2.05 118800
1993-10-18 2.06 2.06 2.02 2.02 250800
1993-10-19 2.03 2.05 2.01 2.03 258000
1993-10-20 1.99 2.03 1.99 2.02 87600
1993-10-21 2.03 2.04 2.02 2.04 74400
1993-10-22 2.04 2.05 2.03 2.03 91200
1993-10-25 2.04 2.04 2.03 2.04 58800
1993-10-26 2.04 2.04 2.01 2.02 164400
1993-10-27 2.03 2.04 2.01 2.02 81600
1993-10-28 2.02 2.05 2.02 2.05 178800
1993-10-29 2.04 2.04 2.00 2.00 351600
1993-11-01 1.97 1.99 1.97 1.97 916800
1993-11-02 1.98 1.98 1.94 1.95 541200
1993-11-03 1.96 1.96 1.90 1.91 199200
1993-11-04 1.91 1.91 1.79 1.80 456000
1993-11-05 1.76 1.82 1.75 1.82 403200
1993-11-08 1.80 1.80 1.74 1.74 858000
1993-11-09 1.75 1.80 1.75 1.80 320400
1993-11-10 1.79 1.80 1.76 1.76 543600
1993-11-11 1.77 1.78 1.76 1.77 620400
1993-11-12 1.76 1.85 1.76 1.82 268800
1993-11-15 1.82 1.84 1.82 1.83 286800
1993-11-16 1.83 1.83 1.79 1.79 72000
1993-11-17 1.80 1.80 1.78 1.79 60000
1993-11-18 1.78 1.78 1.75 1.77 906000
1993-11-19 1.75 1.77 1.74 1.77 217200
1993-11-22 1.77 1.82 1.77 1.82 134400
1993-11-23 1.83 1.84 1.80 1.80 327600
1993-11-24 1.78 1.78 1.77 1.77 152400
1993-11-26 1.74 1.74 1.71 1.74 156000
1993-11-29 1.76 1.76 1.60 1.61 1194000
1993-11-30 1.61 1.65 1.61 1.64 1262400
1993-12-01 1.58 1.58 1.53 1.58 2142000
1993-12-02 1.56 1.60 1.55 1.57 1594800
1993-12-03 1.57 1.59 1.55 1.59 765600
1993-12-06 1.60 1.60 1.51 1.51 1120800
1993-12-07 1.52 1.53 1.47 1.51 3258000
1993-12-08 1.51 1.54 1.51 1.53 1374000
1993-12-09 1.54 1.60 1.54 1.60 238800
1993-12-10 1.60 1.60 1.58 1.59 294000
1993-12-13 1.60 1.63 1.59 1.59 428400
1993-12-14 1.60 1.61 1.58 1.58 850800
1993-12-15 1.61 1.64 1.60 1.61 883200
1993-12-16 1.64 1.68 1.61 1.68 255600
1993-12-17 1.69 1.69 1.67 1.68 274800
1993-12-20 1.69 1.69 1.67 1.69 228000
1993-12-21 1.69 1.69 1.63 1.63 154800
1993-12-22 1.64 1.66 1.63 1.63 96000
1993-12-23 1.61 1.67 1.61 1.66 326400
1993-12-27 1.66 1.72 1.66 1.71 246000
1993-12-28 1.71 1.73 1.71 1.73 90000
1993-12-29 1.73 1.73 1.71 1.73 156000
1993-12-30 1.73 1.77 1.73 1.76 100800
1993-12-31 1.75 1.76 1.72 1.76 226800
1994-01-03 1.76 1.76 1.71 1.71 60000
1994-01-04 1.72 1.72 1.69 1.71 164400
1994-01-05 1.73 1.77 1.72 1.76 596400
1994-01-06 1.78 1.86 1.78 1.86 554400
1994-01-07 1.85 1.88 1.83 1.88 847200
1994-01-10 1.85 1.85 1.80 1.82 657600
1994-01-11 1.82 1.83 1.81 1.82 141600
1994-01-12 1.83 1.83 1.78 1.78 147600
1994-01-13 1.78 1.79 1.78 1.79 171600
1994-01-14 1.79 1.82 1.79 1.81 128400
1994-01-17 1.82 1.86 1.82 1.86 145200
1994-01-18 1.85 1.85 1.85 1.85 244800
1994-01-19 1.88 1.90 1.88 1.89 662400
1994-01-20 1.86 1.89 1.83 1.85 187200
1994-01-21 1.84 1.88 1.84 1.88 271200
1994-01-24 1.86 1.90 1.85 1.89 103200
1994-01-25 1.86 1.86 1.85 1.86 100800
1994-01-26 1.85 1.85 1.82 1.83 1150800
1994-01-27 1.83 1.88 1.83 1.86 926400
1994-01-28 1.88 1.88 1.84 1.85 338400
1994-01-31 1.85 1.85 1.83 1.84 207600
1994-02-01 1.84 1.84 1.83 1.84 164400
1994-02-02 1.84 1.86 1.83 1.86 3128400
1994-02-03 1.92 1.94 1.92 1.94 991200
1994-02-04 1.92 1.94 1.91 1.92 608400
1994-02-07 1.88 1.89 1.85 1.88 428400
1994-02-08 1.88 1.91 1.88 1.90 373200
1994-02-09 1.90 1.93 1.90 1.93 405600
1994-02-10 1.93 1.96 1.93 1.96 349200
1994-02-11 1.96 1.96 1.94 1.96 182400
1994-02-14 1.96 1.98 1.92 1.92 237600
1994-02-15 1.92 1.92 1.84 1.88 129600
1994-02-16 1.90 1.90 1.83 1.85 1120800
1994-02-17 1.85 1.85 1.79 1.81 278400
1994-02-18 1.81 1.82 1.80 1.81 100800
1994-02-22 1.80 1.82 1.79 1.80 289200
1994-02-23 1.81 1.81 1.74 1.75 747600
1994-02-24 1.75 1.75 1.71 1.71 393600
1994-02-25 1.73 1.77 1.72 1.76 1107600
1994-02-28 1.76 1.81 1.76 1.80 4009200
1994-03-01 1.80 1.84 1.80 1.82 1741200
1994-03-02 1.80 1.84 1.80 1.84 532800
1994-03-03 1.82 1.85 1.82 1.85 819600
1994-03-04 1.84 1.84 1.80 1.80 2511600
1994-03-07 1.78 1.80 1.75 1.75 1214400
1994-03-08 1.77 1.78 1.74 1.75 848400
1994-03-09 1.74 1.75 1.73 1.73 97200
1994-03-10 1.75 1.75 1.72 1.72 955200
1994-03-11 1.73 1.75 1.71 1.74 1393200
1994-03-14 1.75 1.76 1.74 1.75 949200
1994-03-15 1.76 1.79 1.75 1.75 392400
1994-03-16 1.75 1.75 1.73 1.75 302400
1994-03-17 1.76 1.81 1.75 1.80 1707600
1994-03-18 1.79 1.83 1.79 1.83 1224000
1994-03-21 1.83 1.83 1.82 1.83 2065200
1994-03-22 1.82 1.86 1.82 1.84 1999200
1994-03-23 1.84 1.84 1.81 1.83 1242000
1994-03-24 1.81 1.81 1.75 1.77 481200
1994-03-25 1.75 1.79 1.75 1.79 279600
1994-03-28 1.77 1.77 1.73 1.75 214800
1994-03-29 1.76 1.76 1.71 1.71 352800
1994-03-30 1.71 1.71 1.66 1.67 176400
1994-03-31 1.65 1.66 1.59 1.63 886800
1994-04-04 1.60 1.63 1.59 1.59 116400
1994-04-05 1.60 1.63 1.59 1.60 267600
1994-04-06 1.60 1.61 1.57 1.60 729600
1994-04-07 1.60 1.60 1.57 1.58 405600
1994-04-08 1.58 1.59 1.56 1.56 458400
1994-04-11 1.57 1.60 1.57 1.60 754800
1994-04-12 1.60 1.64 1.60 1.61 1084800
1994-04-13 1.64 1.64 1.61 1.61 272400
1994-04-14 1.60 1.67 1.60 1.67 84000
1994-04-15 1.68 1.80 1.67 1.77 1606800
1994-04-18 1.77 1.80 1.77 1.78 457200
1994-04-19 1.80 1.80 1.78 1.79 526800
1994-04-20 1.78 1.80 1.77 1.79 765600
1994-04-21 1.78 1.85 1.78 1.83 355200
1994-04-22 1.84 1.88 1.83 1.85 603600
1994-04-25 1.85 1.86 1.85 1.86 690000
1994-04-26 1.85 1.85 1.80 1.81 450000
1994-04-28 1.81 1.82 1.80 1.82 130800
1994-04-29 1.82 1.83 1.81 1.83 616800
1994-05-02 1.83 1.85 1.82 1.83 397200
1994-05-03 1.85 1.89 1.84 1.88 829200
1994-05-04 1.88 1.92 1.88 1.91 873600
1994-05-05 1.92 1.94 1.92 1.92 950400
1994-05-06 1.92 1.92 1.90 1.90 924000
1994-05-09 1.91 1.91 1.85 1.85 147600
1994-05-10 1.86 1.86 1.84 1.84 99600
1994-05-11 1.85 1.85 1.83 1.85 114000
1994-05-12 1.84 1.85 1.84 1.85 20400
1994-05-13 1.85 1.85 1.79 1.79 348000
1994-05-16 1.77 1.78 1.75 1.75 139200
1994-05-17 1.77 1.77 1.75 1.76 120000
1994-05-18 1.76 1.76 1.74 1.74 37200
1994-05-19 1.74 1.74 1.71 1.72 462000
1994-05-20 1.73 1.73 1.68 1.69 250800
1994-05-23 1.70 1.71 1.70 1.71 328800
1994-05-24 1.71 1.71 1.68 1.70 211200
1994-05-25 1.69 1.69 1.64 1.64 291600
1994-05-26 1.65 1.67 1.63 1.63 286800
1994-05-27 1.64 1.67 1.64 1.67 158400
1994-05-31 1.67 1.68 1.65 1.65 579600
1994-06-01 1.65 1.67 1.63 1.66 156000
1994-06-02 1.66 1.74 1.66 1.73 554400
1994-06-03 1.74 1.74 1.72 1.72 56400
1994-06-06 1.71 1.72 1.69 1.70 334800
1994-06-07 1.71 1.73 1.70 1.71 567600
1994-06-08 1.71 1.71 1.69 1.69 316800
1994-06-09 1.71 1.71 1.70 1.71 796800
1994-06-10 1.71 1.73 1.71 1.71 1154400
1994-06-13 1.71 1.75 1.71 1.74 789600
1994-06-14 1.75 1.75 1.73 1.75 915600
1994-06-15 1.75 1.77 1.74 1.74 756000
1994-06-16 1.76 1.82 1.76 1.81 306000
1994-06-17 1.83 1.83 1.79 1.80 279600
1994-06-20 1.80 1.82 1.80 1.82 1110000
1994-06-21 1.81 1.82 1.79 1.79 243600
1994-06-22 1.81 1.82 1.80 1.81 854400
1994-06-23 1.81 1.81 1.78 1.78 397200
1994-06-24 1.79 1.79 1.74 1.74 164400
1994-06-27 1.73 1.75 1.73 1.74 45600
1994-06-28 1.72 1.72 1.69 1.69 537600
1994-06-29 1.71 1.74 1.69 1.72 873600
1994-06-30 1.73 1.74 1.72 1.74 270000
1994-07-01 1.75 1.79 1.75 1.77 384000
1994-07-05 1.77 1.77 1.76 1.77 20400
1994-07-06 1.75 1.80 1.75 1.80 145200
1994-07-07 1.81 1.85 1.81 1.83 702000
1994-07-08 1.83 1.83 1.76 1.81 664800
1994-07-11 1.80 1.83 1.79 1.82 712800
1994-07-12 1.82 1.82 1.76 1.77 628800
1994-07-13 1.78 1.80 1.78 1.80 396000
1994-07-14 1.82 1.85 1.82 1.82 1292400
1994-07-15 1.83 1.84 1.76 1.76 1065600
1994-07-18 1.77 1.77 1.76 1.77 85200
1994-07-19 1.77 1.80 1.75 1.80 630000
1994-07-20 1.81 1.82 1.78 1.78 465600
1994-07-21 1.77 1.77 1.72 1.74 303600
1994-07-22 1.75 1.75 1.71 1.74 436800
1994-07-25 1.73 1.74 1.73 1.73 70800
1994-07-26 1.71 1.71 1.66 1.67 813600
1994-07-27 1.67 1.67 1.65 1.65 105600
1994-07-28 1.66 1.66 1.61 1.63 980400
1994-07-29 1.63 1.64 1.61 1.61 560400
1994-08-01 1.61 1.65 1.61 1.61 552000
1994-08-02 1.63 1.64 1.61 1.61 565200
1994-08-03 1.60 1.60 1.58 1.59 2068800
1994-08-04 1.60 1.64 1.60 1.63 645600
1994-08-05 1.61 1.64 1.60 1.63 886800
1994-08-08 1.63 1.67 1.63 1.65 483600
1994-08-09 1.64 1.65 1.63 1.64 133200
1994-08-10 1.64 1.67 1.64 1.67 1104000
1994-08-11 1.65 1.66 1.65 1.66 136800
1994-08-12 1.66 1.66 1.64 1.66 46800
1994-08-15 1.64 1.65 1.64 1.65 67200
1994-08-16 1.65 1.65 1.61 1.63 814800
1994-08-17 1.65 1.65 1.63 1.64 69600
1994-08-18 1.63 1.65 1.63 1.64 220800
1994-08-19 1.60 1.64 1.58 1.63 2077200
1994-08-22 1.63 1.67 1.63 1.66 1354800
1994-08-23 1.67 1.68 1.65 1.65 908400
1994-08-24 1.66 1.67 1.65 1.65 2314800
1994-08-25 1.66 1.66 1.64 1.65 2311200
1994-08-26 1.65 1.65 1.63 1.64 703200
1994-08-29 1.65 1.66 1.65 1.66 483600
1994-08-30 1.67 1.67 1.65 1.66 588000
1994-08-31 1.66 1.66 1.64 1.64 822000
1994-09-01 1.65 1.65 1.63 1.64 388800
1994-09-02 1.64 1.65 1.63 1.65 138000
1994-09-06 1.64 1.65 1.63 1.63 225600
1994-09-07 1.63 1.68 1.63 1.68 1009200
1994-09-08 1.67 1.72 1.67 1.72 1507200
1994-09-09 1.70 1.70 1.67 1.67 523200
1994-09-12 1.67 1.67 1.65 1.66 96000
1994-09-13 1.66 1.66 1.65 1.66 99600
1994-09-14 1.66 1.67 1.65 1.67 313200
1994-09-15 1.67 1.67 1.65 1.66 1081200
1994-09-16 1.67 1.67 1.65 1.66 610800
1994-09-19 1.65 1.66 1.65 1.65 271200
1994-09-20 1.64 1.65 1.61 1.63 1377600
1994-09-21 1.64 1.64 1.61 1.63 402000
1994-09-22 1.64 1.64 1.58 1.58 2636400
1994-09-23 1.58 1.59 1.57 1.59 355200
1994-09-26 1.58 1.58 1.57 1.58 447600
1994-09-27 1.58 1.59 1.57 1.58 218400
1994-09-28 1.58 1.58 1.56 1.57 166800
1994-09-29 1.57 1.58 1.57 1.57 206400
1994-09-30 1.55 1.55 1.53 1.53 282000
1994-10-03 1.54 1.54 1.52 1.54 163200
1994-10-04 1.55 1.55 1.53 1.54 260400
1994-10-05 1.53 1.53 1.52 1.52 364800
1994-10-06 1.53 1.53 1.51 1.51 298800
1994-10-07 1.51 1.56 1.51 1.56 354000
1994-10-10 1.57 1.59 1.57 1.59 478800
1994-10-11 1.60 1.63 1.60 1.61 1117200
1994-10-12 1.61 1.66 1.61 1.64 1318800
1994-10-13 1.64 1.64 1.63 1.63 265200
1994-10-14 1.60 1.60 1.59 1.60 286800
1994-10-17 1.59 1.60 1.59 1.60 164400
1994-10-18 1.60 1.60 1.58 1.58 313200
1994-10-19 1.59 1.59 1.57 1.58 26400
1994-10-20 1.57 1.58 1.57 1.57 61200
1994-10-21 1.58 1.58 1.48 1.49 1089600
1994-10-24 1.49 1.49 1.46 1.46 369600
1994-10-25 1.47 1.48 1.46 1.46 514800
1994-10-26 1.46 1.48 1.46 1.48 1472400
1994-10-27 1.48 1.54 1.48 1.53 1903200
1994-10-28 1.54 1.56 1.54 1.54 829200
1994-10-31 1.56 1.56 1.54 1.54 128400
1994-11-01 1.53 1.55 1.50 1.55 1155600
1994-11-02 1.54 1.55 1.53 1.54 280800
1994-11-03 1.55 1.55 1.53 1.55 321600
1994-11-04 1.54 1.54 1.53 1.53 210000
1994-11-07 1.53 1.53 1.51 1.53 792000
1994-11-08 1.53 1.53 1.50 1.50 807600
1994-11-09 1.49 1.49 1.46 1.49 283200
1994-11-10 1.50 1.50 1.48 1.48 57600
1994-11-11 1.47 1.47 1.46 1.46 456000
1994-11-14 1.47 1.48 1.46 1.46 70800
1994-11-15 1.48 1.48 1.46 1.47 135600
1994-11-16 1.46 1.47 1.44 1.46 153600
1994-11-17 1.46 1.46 1.38 1.38 592800
1994-11-18 1.38 1.38 1.33 1.33 790800
1994-11-21 1.34 1.39 1.33 1.38 606000
1994-11-22 1.39 1.40 1.38 1.39 1554000
1994-11-23 1.40 1.40 1.39 1.39 495600
1994-11-25 1.38 1.40 1.38 1.40 24000
1994-11-28 1.41 1.43 1.41 1.41 415200
1994-11-29 1.42 1.42 1.40 1.41 481200
1994-11-30 1.41 1.41 1.39 1.40 993600
1994-12-01 1.40 1.40 1.36 1.38 2011200
1994-12-02 1.38 1.39 1.36 1.36 1023600
1994-12-05 1.36 1.36 1.33 1.33 807600
1994-12-06 1.33 1.33 1.27 1.28 998400
1994-12-07 1.26 1.26 1.22 1.22 1594800
1994-12-08 1.22 1.24 1.22 1.23 2163600
1994-12-09 1.23 1.27 1.22 1.25 876000
1994-12-12 1.25 1.32 1.25 1.30 572400
1994-12-13 1.29 1.29 1.26 1.27 698400
1994-12-14 1.27 1.27 1.24 1.25 1866000
1994-12-15 1.26 1.26 1.25 1.26 434400
1994-12-16 1.27 1.27 1.23 1.24 350400
1994-12-19 1.25 1.25 1.18 1.19 776400
1994-12-20 1.20 1.20 1.16 1.17 926400
1994-12-21 1.16 1.16 1.14 1.15 609600
1994-12-22 1.16 1.17 1.16 1.17 1327200
1994-12-23 1.17 1.17 1.16 1.16 145200
1994-12-27 1.17 1.17 1.11 1.11 266400
1994-12-28 1.14 1.14 1.13 1.14 522000
1994-12-29 1.15 1.17 1.14 1.16 912000
1994-12-30 1.17 1.21 1.16 1.21 1167600
1995-01-03 1.21 1.23 1.21 1.22 501600
1995-01-04 1.21 1.24 1.21 1.23 469200
1995-01-05 1.22 1.23 1.21 1.21 504000
1995-01-06 1.22 1.22 1.20 1.20 360000
1995-01-09 1.20 1.20 1.17 1.17 762000
1995-01-10 1.18 1.18 1.14 1.14 165600
1995-01-11 1.14 1.14 1.13 1.14 1300800
1995-01-12 1.15 1.15 1.13 1.15 360000
1995-01-13 1.15 1.15 1.13 1.13 457200
1995-01-16 1.13 1.13 1.11 1.13 225600
1995-01-17 1.14 1.14 1.11 1.11 360000
1995-01-18 1.13 1.15 1.13 1.14 1354800
1995-01-19 1.13 1.13 1.08 1.08 268800
1995-01-20 1.07 1.11 1.07 1.09 907200
1995-01-23 1.09 1.10 1.07 1.08 879600
1995-01-24 1.07 1.07 1.03 1.04 10840800
1995-01-25 1.05 1.08 1.05 1.07 830400
1995-01-26 1.07 1.08 1.07 1.08 249600
1995-01-27 1.07 1.08 1.05 1.05 342000
1995-01-30 1.05 1.07 1.03 1.04 453600
1995-01-31 1.04 1.05 1.04 1.04 246000
1995-02-01 1.04 1.05 1.04 1.05 201600
1995-02-02 1.05 1.08 1.05 1.08 582000
1995-02-03 1.09 1.09 1.08 1.09 1452000
1995-02-06 1.09 1.15 1.09 1.15 1900800
1995-02-07 1.15 1.16 1.14 1.14 831600
1995-02-08 1.14 1.15 1.14 1.15 187200
1995-02-09 1.15 1.15 1.08 1.08 553200
1995-02-10 1.08 1.10 1.08 1.10 265200
1995-02-13 1.10 1.14 1.10 1.13 319200
1995-02-14 1.11 1.13 1.09 1.09 829200
1995-02-15 1.09 1.10 1.09 1.10 391200
1995-02-16 1.09 1.09 1.07 1.07 1732800
1995-02-17 1.06 1.11 1.05 1.09 4416000
1995-02-21 1.09 1.10 1.08 1.08 212400
1995-02-22 1.08 1.10 1.08 1.10 258000
1995-02-23 1.11 1.15 1.10 1.14 976800
1995-02-24 1.15 1.17 1.15 1.17 232800
1995-02-27 1.17 1.17 1.16 1.16 100800
1995-02-28 1.15 1.15 1.14 1.15 452400
1995-03-01 1.14 1.14 1.13 1.13 129600
1995-03-02 1.14 1.15 1.13 1.15 513600
1995-03-03 1.15 1.15 1.14 1.14 87600
1995-03-06 1.14 1.14 1.13 1.13 326400
1995-03-07 1.13 1.13 1.10 1.11 658800
1995-03-08 1.11 1.22 1.11 1.22 982800
1995-03-09 1.22 1.24 1.21 1.21 822000
1995-03-10 1.22 1.28 1.21 1.27 2140800
1995-03-13 1.28 1.29 1.25 1.25 1242000
1995-03-14 1.26 1.26 1.24 1.24 337200
1995-03-15 1.24 1.25 1.24 1.25 350400
1995-03-16 1.26 1.30 1.25 1.29 360000
1995-03-17 1.33 1.33 1.30 1.30 619200
1995-03-20 1.29 1.30 1.27 1.27 102000
1995-03-21 1.26 1.29 1.26 1.27 229200
1995-03-22 1.27 1.27 1.22 1.23 607200
1995-03-23 1.22 1.27 1.22 1.25 636000
1995-03-24 1.26 1.26 1.24 1.25 300000
1995-03-27 1.25 1.26 1.24 1.24 160800
1995-03-28 1.24 1.26 1.24 1.25 444000
1995-03-29 1.25 1.27 1.24 1.24 892800
1995-03-30 1.24 1.27 1.24 1.26 1002000
1995-03-31 1.27 1.31 1.26 1.30 1744800
1995-04-03 1.31 1.33 1.31 1.31 550800
1995-04-04 1.31 1.32 1.31 1.31 298800
1995-04-05 1.27 1.33 1.27 1.31 991200
1995-04-06 1.31 1.31 1.29 1.29 1141200
1995-04-07 1.28 1.29 1.27 1.27 175200
1995-04-10 1.27 1.28 1.27 1.28 60000
1995-04-11 1.27 1.28 1.27 1.28 132000
1995-04-12 1.28 1.29 1.28 1.28 97200
1995-04-13 1.28 1.28 1.26 1.28 165600
1995-04-17 1.28 1.28 1.26 1.27 164400
1995-04-18 1.25 1.28 1.25 1.28 85200
1995-04-19 1.27 1.27 1.26 1.26 116400
1995-04-20 1.26 1.29 1.26 1.28 248400
1995-04-21 1.29 1.32 1.29 1.31 1050000
1995-04-24 1.30 1.31 1.29 1.31 34800
1995-04-25 1.31 1.32 1.31 1.32 73200
1995-04-26 1.32 1.32 1.31 1.32 129600
1995-04-27 1.33 1.33 1.27 1.29 247200
1995-04-28 1.27 1.30 1.24 1.29 1321200
1995-05-01 1.29 1.29 1.29 1.29 198000
1995-05-02 1.28 1.29 1.28 1.29 62400
1995-05-03 1.29 1.30 1.28 1.30 225600
1995-05-04 1.30 1.30 1.28 1.28 80400
1995-05-05 1.29 1.30 1.27 1.30 218400
1995-05-08 1.31 1.32 1.30 1.30 1050000
1995-05-09 1.31 1.32 1.30 1.30 818400
1995-05-10 1.29 1.29 1.27 1.29 238800
1995-05-11 1.29 1.29 1.28 1.28 344400
1995-05-12 1.28 1.30 1.28 1.30 247200
1995-05-15 1.30 1.30 1.26 1.26 457200
1995-05-16 1.26 1.28 1.26 1.28 75600
1995-05-17 1.28 1.28 1.28 1.28 14400
1995-05-18 1.28 1.28 1.27 1.27 52800
1995-05-19 1.28 1.30 1.28 1.30 807600
1995-05-22 1.29 1.40 1.29 1.40 1293600
1995-05-23 1.40 1.41 1.40 1.40 234000
1995-05-24 1.42 1.42 1.41 1.42 885600
1995-05-25 1.42 1.42 1.39 1.40 182400
1995-05-26 1.40 1.40 1.38 1.38 38400
1995-05-30 1.38 1.38 1.33 1.35 1746000
1995-05-31 1.33 1.33 1.30 1.31 436800
1995-06-01 1.30 1.33 1.30 1.31 212400
1995-06-02 1.30 1.31 1.30 1.31 158400
1995-06-05 1.31 1.34 1.30 1.32 292800
1995-06-06 1.32 1.34 1.31 1.32 183600
1995-06-07 1.32 1.32 1.31 1.31 36000
1995-06-08 1.31 1.31 1.30 1.30 268800
1995-06-09 1.30 1.30 1.29 1.29 1358400
1995-06-12 1.27 1.28 1.26 1.28 231600
1995-06-13 1.28 1.28 1.26 1.26 864000
1995-06-14 1.26 1.27 1.26 1.27 28800
1995-06-15 1.26 1.26 1.25 1.26 2518800
1995-06-16 1.27 1.27 1.24 1.25 398400
1995-06-19 1.24 1.24 1.22 1.22 54000
1995-06-20 1.24 1.24 1.20 1.21 685200
1995-06-21 1.20 1.21 1.19 1.20 451200
1995-06-22 1.20 1.21 1.19 1.19 984000
1995-06-23 1.19 1.19 1.16 1.16 313200
1995-06-26 1.17 1.17 1.15 1.16 156000
1995-06-27 1.15 1.16 1.15 1.16 224400
1995-06-28 1.16 1.16 1.14 1.16 375600
1995-06-29 1.16 1.16 1.15 1.15 333600
1995-06-30 1.14 1.15 1.14 1.15 211200
1995-07-03 1.15 1.15 1.14 1.14 37200
1995-07-05 1.14 1.15 1.11 1.13 520800
1995-07-06 1.13 1.13 1.10 1.11 825600
1995-07-07 1.11 1.14 1.11 1.13 398400
1995-07-10 1.14 1.14 1.13 1.13 373200
1995-07-11 1.11 1.13 1.08 1.08 732000
1995-07-12 1.09 1.13 1.09 1.13 340800
1995-07-13 1.13 1.15 1.13 1.15 643200
1995-07-14 1.11 1.15 1.11 1.14 314400
1995-07-17 1.13 1.14 1.13 1.14 1143600
1995-07-18 1.13 1.17 1.13 1.17 110400
1995-07-19 1.17 1.17 1.13 1.14 1279200
1995-07-20 1.14 1.16 1.14 1.14 70800
1995-07-21 1.14 1.15 1.11 1.15 1831200
1995-07-24 1.15 1.15 1.13 1.14 270000
1995-07-25 1.14 1.14 1.13 1.13 104400
1995-07-26 1.14 1.14 1.11 1.11 99600
1995-07-27 1.13 1.14 1.11 1.13 157200
1995-07-28 1.11 1.13 1.10 1.12 266400
1995-07-31 1.11 1.17 1.11 1.17 517200
1995-08-01 1.18 1.18 1.13 1.14 384000
1995-08-02 1.14 1.14 1.11 1.11 176400
1995-08-03 1.11 1.13 1.10 1.11 156000
1995-08-04 1.11 1.13 1.11 1.13 318000
1995-08-07 1.13 1.15 1.11 1.15 638400
1995-08-08 1.15 1.15 1.13 1.14 369600
1995-08-09 1.13 1.14 1.13 1.14 494400
1995-08-10 1.13 1.13 1.11 1.13 301200
1995-08-11 1.11 1.13 1.11 1.11 260400
1995-08-14 1.11 1.13 1.11 1.13 212400
1995-08-15 1.10 1.11 1.10 1.10 279600
1995-08-16 1.09 1.10 1.09 1.09 302400
1995-08-17 1.09 1.10 1.09 1.09 399600
1995-08-18 1.09 1.10 1.09 1.10 661200
1995-08-21 1.09 1.15 1.09 1.15 1350000
1995-08-22 1.16 1.17 1.15 1.15 2122800
1995-08-23 1.15 1.16 1.15 1.16 242400
1995-08-24 1.15 1.15 1.14 1.15 182400
1995-08-25 1.14 1.14 1.13 1.14 1129200
1995-08-28 1.13 1.15 1.11 1.14 404400
1995-08-29 1.13 1.14 1.13 1.13 75600
1995-08-30 1.13 1.15 1.13 1.15 759600
1995-08-31 1.15 1.21 1.15 1.21 456000
1995-09-01 1.21 1.28 1.21 1.28 1377600
1995-09-05 1.28 1.28 1.25 1.26 1134000
1995-09-06 1.26 1.26 1.24 1.24 136800
1995-09-07 1.24 1.24 1.21 1.22 574800
1995-09-08 1.21 1.23 1.21 1.21 142800
1995-09-11 1.21 1.21 1.20 1.20 79200
1995-09-12 1.20 1.21 1.20 1.21 259200
1995-09-13 1.21 1.24 1.21 1.24 354000
1995-09-14 1.24 1.25 1.24 1.24 114000
1995-09-15 1.25 1.27 1.25 1.26 313200
1995-09-18 1.27 1.27 1.22 1.23 102000
1995-09-19 1.23 1.24 1.22 1.22 73200
1995-09-20 1.22 1.23 1.21 1.21 67200
1995-09-21 1.21 1.21 1.20 1.21 104400
1995-09-22 1.20 1.20 1.18 1.19 214800
1995-09-25 1.18 1.19 1.18 1.19 122400
1995-09-26 1.18 1.18 1.17 1.17 117600
1995-09-27 1.16 1.16 1.15 1.15 87600
1995-09-28 1.16 1.16 1.15 1.16 132000
1995-09-29 1.15 1.15 1.13 1.14 259200
1995-10-02 1.14 1.16 1.13 1.16 355200
1995-10-03 1.17 1.17 1.16 1.17 160800
1995-10-04 1.17 1.17 1.16 1.17 70800
1995-10-05 1.17 1.18 1.16 1.18 330000
1995-10-06 1.18 1.20 1.18 1.20 234000
1995-10-09 1.20 1.20 1.20 1.20 32400
1995-10-10 1.19 1.19 1.17 1.17 306000
1995-10-11 1.17 1.18 1.17 1.18 105600
1995-10-12 1.20 1.20 1.16 1.16 218400
1995-10-13 1.16 1.18 1.16 1.17 288000
1995-10-16 1.18 1.19 1.17 1.18 159600
1995-10-17 1.17 1.18 1.16 1.17 258000
1995-10-18 1.16 1.17 1.16 1.16 218400
1995-10-19 1.15 1.15 1.14 1.15 826800
1995-10-20 1.16 1.16 1.16 1.16 204000
1995-10-23 1.15 1.18 1.15 1.17 256800
1995-10-24 1.17 1.19 1.17 1.18 91200
1995-10-25 1.18 1.22 1.17 1.19 1221600
1995-10-26 1.19 1.20 1.15 1.16 579600
1995-10-27 1.14 1.14 1.11 1.13 1915200
1995-10-30 1.11 1.13 1.11 1.13 187200
1995-10-31 1.13 1.13 1.10 1.11 433200
1995-11-01 1.10 1.10 1.09 1.10 206400
1995-11-02 1.10 1.10 1.09 1.09 69600
1995-11-03 1.10 1.10 1.09 1.10 523200
1995-11-06 1.11 1.13 1.11 1.11 385200
1995-11-07 1.10 1.11 1.10 1.10 1516800
1995-11-08 1.11 1.13 1.10 1.13 386400
1995-11-09 1.14 1.16 1.14 1.14 726000
1995-11-10 1.15 1.15 1.15 1.15 126000
1995-11-13 1.16 1.17 1.16 1.17 142800
1995-11-14 1.16 1.17 1.16 1.16 238800
1995-11-15 1.17 1.17 1.14 1.15 402000
1995-11-16 1.16 1.21 1.16 1.20 1292400
1995-11-17 1.19 1.21 1.18 1.19 1059600
1995-11-20 1.19 1.22 1.19 1.22 1083600
1995-11-21 1.22 1.24 1.22 1.23 280800
1995-11-22 1.23 1.24 1.21 1.22 490800
1995-11-24 1.22 1.22 1.21 1.22 36000
1995-11-27 1.21 1.21 1.19 1.20 332400
1995-11-28 1.20 1.21 1.19 1.21 72000
1995-11-29 1.21 1.21 1.18 1.20 274800
1995-11-30 1.20 1.21 1.17 1.17 188400
1995-12-01 1.17 1.19 1.17 1.18 117600
1995-12-04 1.19 1.20 1.17 1.18 354000
1995-12-05 1.19 1.22 1.19 1.21 165600
1995-12-06 1.21 1.22 1.21 1.21 110400
1995-12-07 1.21 1.23 1.20 1.23 158400
1995-12-08 1.24 1.25 1.23 1.25 146400
1995-12-11 1.24 1.27 1.24 1.26 741600
1995-12-12 1.26 1.26 1.25 1.25 346800
1995-12-13 1.25 1.26 1.24 1.26 818400
1995-12-14 1.26 1.26 1.25 1.26 398400
1995-12-15 1.26 1.27 1.25 1.27 714000
1995-12-18 1.26 1.27 1.25 1.26 270000
1995-12-19 1.26 1.27 1.25 1.27 2013600
1995-12-20 1.27 1.31 1.27 1.29 591600
1995-12-21 1.28 1.29 1.27 1.28 552000
1995-12-22 1.29 1.29 1.24 1.25 495600
1995-12-26 1.26 1.26 1.19 1.20 247200
1995-12-27 1.22 1.26 1.21 1.25 340800
1995-12-28 1.25 1.25 1.24 1.24 301200
1995-12-29 1.24 1.25 1.21 1.22 373200
1996-01-02 1.22 1.25 1.22 1.25 195600
1996-01-03 1.25 1.26 1.25 1.26 417600
1996-01-04 1.26 1.26 1.24 1.25 342000
1996-01-05 1.25 1.27 1.25 1.26 150000
1996-01-08 1.27 1.29 1.27 1.29 914400
1996-01-09 1.28 1.29 1.25 1.26 306000
1996-01-10 1.26 1.26 1.25 1.26 180000
1996-01-11 1.25 1.25 1.24 1.25 62400
1996-01-12 1.23 1.23 1.20 1.22 321600
1996-01-15 1.20 1.20 1.17 1.18 55200
1996-01-16 1.15 1.15 1.14 1.15 1243200
1996-01-17 1.15 1.15 1.11 1.14 355200
1996-01-18 1.14 1.16 1.11 1.14 489600
1996-01-19 1.10 1.13 1.09 1.13 187200
1996-01-22 1.13 1.13 1.11 1.13 144000
1996-01-23 1.11 1.14 1.11 1.14 518400
1996-01-24 1.14 1.19 1.13 1.19 1267200
1996-01-25 1.18 1.18 1.16 1.18 362400
1996-01-26 1.17 1.25 1.17 1.24 639600
1996-01-29 1.24 1.28 1.22 1.28 424800
1996-01-30 1.28 1.33 1.28 1.33 2028000
1996-01-31 1.31 1.39 1.31 1.39 386400
1996-02-01 1.41 1.41 1.32 1.35 823200
1996-02-02 1.35 1.38 1.33 1.36 187200
1996-02-05 1.36 1.38 1.33 1.38 1388400
1996-02-06 1.36 1.38 1.34 1.38 225600
1996-02-07 1.36 1.38 1.34 1.35 525600
1996-02-08 1.35 1.38 1.33 1.36 481200
1996-02-09 1.36 1.38 1.34 1.38 2850000
1996-02-12 1.38 1.38 1.35 1.38 6163200
1996-02-13 1.38 1.39 1.36 1.39 3032400
1996-02-14 1.39 1.39 1.36 1.36 1314000
1996-02-15 1.36 1.36 1.33 1.33 1100400
1996-02-16 1.33 1.34 1.32 1.34 276000
1996-02-20 1.33 1.34 1.31 1.34 2040000
1996-02-21 1.34 1.35 1.32 1.34 1034400
1996-02-22 1.34 1.34 1.32 1.33 360000
1996-02-23 1.33 1.33 1.28 1.31 1845600
1996-02-26 1.31 1.31 1.30 1.31 261600
1996-02-27 1.30 1.31 1.30 1.30 208800
1996-02-28 1.30 1.31 1.30 1.31 290400
1996-02-29 1.29 1.30 1.28 1.30 169200
1996-03-01 1.28 1.29 1.28 1.29 183600
1996-03-04 1.27 1.27 1.25 1.25 1348800
1996-03-05 1.25 1.25 1.24 1.24 111600
1996-03-06 1.23 1.25 1.22 1.24 252000
1996-03-07 1.23 1.24 1.23 1.24 20400
1996-03-08 1.23 1.23 1.20 1.20 72000
1996-03-11 1.19 1.19 1.16 1.17 332400
1996-03-12 1.16 1.17 1.16 1.17 260400
1996-03-13 1.15 1.16 1.15 1.15 43200
1996-03-14 1.15 1.20 1.15 1.17 674400
1996-03-15 1.17 1.20 1.17 1.20 223200
1996-03-18 1.20 1.21 1.20 1.21 408000
1996-03-19 1.21 1.22 1.19 1.19 213600
1996-03-20 1.19 1.19 1.19 1.19 69600
1996-03-21 1.19 1.20 1.19 1.20 246000
1996-03-22 1.20 1.21 1.20 1.21 208800
1996-03-25 1.21 1.23 1.21 1.23 220800
1996-03-26 1.24 1.24 1.19 1.22 132000
1996-03-27 1.21 1.24 1.21 1.22 548400
1996-03-28 1.21 1.21 1.19 1.19 202800
1996-03-29 1.19 1.19 1.18 1.19 98400
1996-04-01 1.19 1.22 1.19 1.20 499200
1996-04-02 1.21 1.21 1.19 1.19 186000
1996-04-03 1.18 1.19 1.17 1.17 638400
1996-04-04 1.17 1.20 1.15 1.19 1342800
1996-04-08 1.18 1.19 1.18 1.18 88800
1996-04-09 1.18 1.19 1.17 1.18 620400
1996-04-10 1.19 1.22 1.18 1.22 5102400
1996-04-11 1.22 1.23 1.21 1.23 2071200
1996-04-12 1.22 1.23 1.22 1.23 1020000
1996-04-15 1.24 1.26 1.24 1.26 702000
1996-04-16 1.28 1.29 1.27 1.27 1234800
1996-04-17 1.27 1.28 1.26 1.27 244800
1996-04-18 1.27 1.28 1.26 1.26 513600
1996-04-19 1.19 1.27 1.19 1.27 1674000
1996-04-22 1.28 1.34 1.27 1.34 591600
1996-04-23 1.35 1.40 1.33 1.36 856800
1996-04-24 1.42 1.47 1.41 1.42 1152000
1996-04-25 1.42 1.43 1.42 1.42 513600
1996-04-26 1.43 1.43 1.36 1.36 138000
1996-04-29 1.36 1.39 1.36 1.39 37200
1996-04-30 1.38 1.39 1.35 1.38 138000
1996-05-01 1.38 1.40 1.35 1.40 151200
1996-05-02 1.39 1.39 1.36 1.38 147600
1996-05-03 1.38 1.38 1.33 1.36 204000
1996-05-06 1.39 1.39 1.36 1.38 698400
1996-05-07 1.39 1.41 1.39 1.41 57600
1996-05-08 1.41 1.46 1.41 1.46 781200
1996-05-09 1.46 1.46 1.40 1.41 838800
1996-05-10 1.40 1.45 1.40 1.45 362400
1996-05-13 1.45 1.45 1.44 1.44 583200
1996-05-14 1.45 1.45 1.42 1.43 286800
1996-05-15 1.43 1.44 1.42 1.42 260400
1996-05-16 1.42 1.44 1.41 1.42 316800
1996-05-17 1.41 1.42 1.41 1.42 51600
1996-05-20 1.42 1.42 1.40 1.42 818400
1996-05-21 1.41 1.43 1.41 1.42 147600
1996-05-22 1.42 1.44 1.42 1.43 254400
1996-05-23 1.42 1.43 1.42 1.43 25200
1996-05-24 1.43 1.43 1.42 1.43 70800
1996-05-28 1.43 1.43 1.42 1.42 183600
1996-05-29 1.42 1.43 1.42 1.43 236400
1996-05-30 1.42 1.44 1.42 1.44 415200
1996-05-31 1.43 1.43 1.42 1.42 350400
1996-06-03 1.43 1.43 1.39 1.40 615600
1996-06-04 1.40 1.42 1.40 1.42 228000
1996-06-05 1.42 1.42 1.39 1.39 319200
1996-06-06 1.40 1.41 1.39 1.40 616800
1996-06-07 1.38 1.40 1.38 1.39 138000
1996-06-10 1.40 1.40 1.38 1.39 109200
1996-06-11 1.38 1.38 1.36 1.38 1239600
1996-06-12 1.38 1.38 1.35 1.38 66000
1996-06-13 1.35 1.36 1.35 1.36 61200
1996-06-14 1.35 1.35 1.33 1.34 1872000
1996-06-17 1.33 1.34 1.32 1.33 364800
1996-06-18 1.33 1.38 1.33 1.36 927600
1996-06-19 1.35 1.36 1.35 1.35 63600
1996-06-20 1.35 1.36 1.31 1.31 468000
1996-06-21 1.27 1.31 1.27 1.30 712800
1996-06-24 1.31 1.34 1.31 1.34 670800
1996-06-25 1.36 1.40 1.36 1.40 819600
1996-06-26 1.41 1.41 1.39 1.40 104400
1996-06-27 1.40 1.44 1.39 1.43 180000
1996-06-28 1.44 1.46 1.43 1.43 260400
1996-07-01 1.46 1.53 1.46 1.53 679200
1996-07-02 1.51 1.51 1.48 1.50 532800
1996-07-03 1.49 1.50 1.49 1.50 532800
1996-07-05 1.49 1.50 1.48 1.50 104400
1996-07-08 1.50 1.50 1.48 1.48 381600
1996-07-09 1.48 1.48 1.47 1.47 112800
1996-07-10 1.47 1.47 1.47 1.47 583200
1996-07-11 1.47 1.48 1.46 1.47 133200
1996-07-12 1.48 1.48 1.46 1.47 199200
1996-07-15 1.48 1.50 1.47 1.47 265200
1996-07-16 1.47 1.47 1.36 1.36 776400
1996-07-17 1.36 1.42 1.34 1.42 336000
1996-07-18 1.42 1.42 1.40 1.40 67200
1996-07-19 1.41 1.41 1.40 1.40 129600
1996-07-22 1.39 1.39 1.31 1.32 183600
1996-07-23 1.32 1.32 1.31 1.31 189600
1996-07-24 1.31 1.31 1.29 1.30 652800
1996-07-25 1.32 1.33 1.31 1.31 361200
1996-07-26 1.31 1.32 1.31 1.32 72000
1996-07-29 1.33 1.33 1.32 1.32 106800
1996-07-30 1.31 1.31 1.29 1.29 1633200
1996-07-31 1.30 1.30 1.29 1.30 322800
1996-08-01 1.30 1.32 1.30 1.31 375600
1996-08-02 1.31 1.32 1.30 1.31 168000
1996-08-05 1.33 1.33 1.30 1.30 150000
1996-08-06 1.30 1.31 1.29 1.30 157200
1996-08-07 1.32 1.34 1.32 1.33 84000
1996-08-08 1.33 1.35 1.33 1.34 88800
1996-08-09 1.34 1.36 1.34 1.36 63600
1996-08-12 1.35 1.40 1.35 1.35 487200
1996-08-13 1.35 1.35 1.34 1.35 349200
1996-08-14 1.33 1.34 1.33 1.34 57600
1996-08-15 1.33 1.33 1.32 1.33 730800
1996-08-16 1.35 1.35 1.33 1.35 1466400
1996-08-19 1.36 1.36 1.34 1.35 210000
1996-08-20 1.35 1.35 1.32 1.32 138000
1996-08-21 1.32 1.35 1.32 1.35 364800
1996-08-22 1.34 1.34 1.32 1.32 602400
1996-08-23 1.32 1.33 1.31 1.32 273600
1996-08-26 1.32 1.32 1.31 1.31 38400
1996-08-27 1.31 1.32 1.30 1.31 267600
1996-08-28 1.31 1.31 1.30 1.31 289200
1996-08-29 1.31 1.31 1.30 1.30 147600
1996-08-30 1.30 1.31 1.30 1.30 26400
1996-09-03 1.30 1.31 1.30 1.30 150000
1996-09-04 1.29 1.29 1.29 1.29 62400
1996-09-05 1.27 1.28 1.26 1.27 2334000
1996-09-06 1.28 1.28 1.27 1.27 32400
1996-09-09 1.28 1.29 1.27 1.27 139200
1996-09-10 1.29 1.29 1.28 1.29 70800
1996-09-11 1.31 1.31 1.30 1.30 146400
1996-09-12 1.31 1.31 1.30 1.31 96000
1996-09-13 1.31 1.31 1.29 1.29 130800
1996-09-16 1.27 1.29 1.27 1.29 298800
1996-09-17 1.28 1.28 1.21 1.23 488400
1996-09-18 1.23 1.26 1.23 1.24 414000
1996-09-19 1.25 1.25 1.23 1.23 309600
1996-09-20 1.23 1.24 1.23 1.23 254400
1996-09-23 1.19 1.20 1.15 1.20 1460400
1996-09-24 1.19 1.23 1.19 1.23 184800
1996-09-25 1.24 1.26 1.23 1.23 214800
1996-09-26 1.23 1.23 1.19 1.21 446400
1996-09-27 1.21 1.23 1.21 1.22 381600
1996-09-30 1.23 1.23 1.22 1.23 301200
1996-10-01 1.21 1.22 1.20 1.21 424800
1996-10-02 1.23 1.26 1.23 1.26 350400
1996-10-03 1.25 1.28 1.25 1.27 271200
1996-10-04 1.28 1.29 1.27 1.29 291600
1996-10-07 1.29 1.29 1.28 1.29 418800
1996-10-08 1.29 1.29 1.25 1.25 213600
1996-10-09 1.25 1.25 1.23 1.24 861600
1996-10-10 1.24 1.24 1.22 1.23 570000
1996-10-11 1.23 1.24 1.23 1.23 738000
1996-10-14 1.23 1.24 1.23 1.24 66000
1996-10-15 1.24 1.24 1.23 1.23 175200
1996-10-16 1.23 1.24 1.23 1.24 325200
1996-10-17 1.24 1.30 1.24 1.29 736800
1996-10-18 1.25 1.29 1.25 1.29 488400
1996-10-21 1.29 1.31 1.28 1.28 332400
1996-10-22 1.28 1.32 1.28 1.31 628800
1996-10-23 1.31 1.33 1.31 1.32 795600
1996-10-24 1.33 1.33 1.32 1.33 483600
1996-10-25 1.31 1.32 1.28 1.29 222000
1996-10-28 1.26 1.30 1.26 1.30 711600
1996-10-29 1.29 1.29 1.28 1.28 230400
1996-10-30 1.29 1.29 1.27 1.29 144000
1996-10-31 1.28 1.30 1.28 1.30 218400
1996-11-01 1.30 1.32 1.30 1.30 585600
1996-11-04 1.31 1.33 1.31 1.32 400800
1996-11-05 1.32 1.34 1.32 1.33 81600
1996-11-06 1.35 1.36 1.35 1.35 610800
1996-11-07 1.36 1.38 1.34 1.35 230400
1996-11-08 1.34 1.35 1.34 1.34 502800
1996-11-11 1.35 1.39 1.35 1.38 406800
1996-11-12 1.38 1.38 1.35 1.35 118800
1996-11-13 1.35 1.36 1.35 1.36 159600
1996-11-14 1.36 1.39 1.36 1.38 241200
1996-11-15 1.38 1.39 1.36 1.36 134400
1996-11-18 1.36 1.39 1.35 1.39 328800
1996-11-19 1.39 1.43 1.38 1.43 4192800
1996-11-20 1.43 1.44 1.41 1.43 1102800
1996-11-21 1.42 1.43 1.42 1.43 746400
1996-11-22 1.44 1.49 1.44 1.47 2250000
1996-11-25 1.48 1.49 1.46 1.49 804000
1996-11-26 1.49 1.49 1.46 1.46 742800
1996-11-27 1.46 1.48 1.46 1.47 423600
1996-11-29 1.46 1.49 1.46 1.48 237600
1996-12-02 1.50 1.50 1.47 1.48 531600
1996-12-03 1.49 1.49 1.48 1.48 351600
1996-12-04 1.47 1.48 1.46 1.47 1844400
1996-12-05 1.48 1.50 1.48 1.50 4143600
1996-12-06 1.48 1.49 1.48 1.48 542400
1996-12-09 1.48 1.49 1.47 1.49 1329600
1996-12-10 1.49 1.49 1.47 1.48 1105200
1996-12-11 1.48 1.48 1.42 1.45 510000
1996-12-12 1.46 1.47 1.45 1.46 1969200
1996-12-13 1.46 1.50 1.46 1.49 752400
1996-12-16 1.49 1.53 1.48 1.48 3302400
1996-12-17 1.48 1.49 1.47 1.47 676800
1996-12-18 1.48 1.50 1.48 1.50 1202400
1996-12-19 1.49 1.53 1.49 1.52 2896800
1996-12-20 1.53 1.54 1.52 1.53 1081200
1996-12-23 1.53 1.54 1.52 1.52 352800
1996-12-24 1.52 1.53 1.51 1.52 58800
1996-12-26 1.52 1.53 1.51 1.52 228000
1996-12-27 1.52 1.52 1.51 1.51 206400
1996-12-30 1.50 1.50 1.46 1.46 764400
1996-12-31 1.44 1.45 1.42 1.43 531600
1997-01-02 1.43 1.43 1.40 1.41 627600
1997-01-03 1.41 1.44 1.41 1.44 921600
1997-01-06 1.44 1.51 1.44 1.49 975600
1997-01-07 1.49 1.49 1.47 1.49 300000
1997-01-08 1.49 1.49 1.48 1.49 376800
1997-01-09 1.49 1.51 1.48 1.50 1276800
1997-01-10 1.49 1.49 1.48 1.48 744000
1997-01-13 1.48 1.48 1.47 1.48 241200
1997-01-14 1.48 1.48 1.46 1.47 657600
1997-01-15 1.48 1.48 1.45 1.46 720000
1997-01-16 1.45 1.50 1.45 1.49 1659600
1997-01-17 1.49 1.50 1.48 1.49 1442400
1997-01-20 1.49 1.50 1.47 1.47 1203600
1997-01-21 1.46 1.47 1.45 1.46 141600
1997-01-22 1.46 1.46 1.43 1.44 357600
1997-01-23 1.45 1.47 1.42 1.42 548400
1997-01-24 1.43 1.43 1.42 1.43 184800
1997-01-27 1.45 1.45 1.44 1.45 338400
1997-01-28 1.45 1.46 1.44 1.46 567600
1997-01-29 1.47 1.52 1.46 1.51 597600
1997-01-30 1.52 1.53 1.50 1.51 1160400
1997-01-31 1.52 1.53 1.51 1.52 3285600
1997-02-03 1.52 1.58 1.52 1.55 1136400
1997-02-04 1.55 1.58 1.55 1.57 1464000
1997-02-05 1.57 1.60 1.57 1.60 998400
1997-02-06 1.63 1.65 1.59 1.65 1830000
1997-02-07 1.65 1.66 1.56 1.56 4087200
1997-02-10 1.51 1.51 1.41 1.41 2044800
1997-02-11 1.43 1.45 1.41 1.44 1082400
1997-02-12 1.44 1.48 1.44 1.47 901200
1997-02-13 1.49 1.49 1.45 1.48 1040400
1997-02-14 1.48 1.49 1.45 1.45 1069200
1997-02-18 1.43 1.44 1.41 1.44 1154400
1997-02-19 1.44 1.46 1.42 1.46 778800
1997-02-20 1.45 1.45 1.41 1.41 727200
1997-02-21 1.39 1.41 1.36 1.40 378000
1997-02-24 1.38 1.38 1.32 1.33 1413600
1997-02-25 1.33 1.33 1.32 1.32 456000
1997-02-26 1.32 1.33 1.32 1.32 1023600
1997-02-27 1.33 1.34 1.30 1.32 1251600
1997-02-28 1.32 1.33 1.30 1.32 980400
1997-03-03 1.32 1.33 1.32 1.33 525600
1997-03-04 1.32 1.43 1.32 1.40 1063200
1997-03-05 1.39 1.41 1.32 1.33 1166400
1997-03-06 1.33 1.35 1.32 1.35 638400
1997-03-07 1.36 1.38 1.35 1.35 496800
1997-03-10 1.35 1.39 1.35 1.38 278400
1997-03-11 1.38 1.40 1.36 1.38 345600
1997-03-12 1.36 1.36 1.33 1.33 514800
1997-03-13 1.33 1.34 1.33 1.34 627600
1997-03-14 1.34 1.35 1.33 1.33 463200
1997-03-17 1.34 1.35 1.33 1.34 314400
1997-03-18 1.35 1.35 1.34 1.35 58800
1997-03-19 1.34 1.36 1.32 1.33 447600
1997-03-20 1.32 1.33 1.31 1.32 297600
1997-03-21 1.33 1.34 1.33 1.34 513600
1997-03-24 1.34 1.34 1.32 1.32 406800
1997-03-25 1.32 1.32 1.31 1.32 399600
1997-03-26 1.32 1.35 1.31 1.33 912000
1997-03-27 1.33 1.34 1.32 1.34 693600
1997-03-31 1.34 1.46 1.33 1.46 1699200
1997-04-01 1.44 1.46 1.40 1.41 1302000
1997-04-02 1.40 1.40 1.38 1.40 874800
1997-04-03 1.40 1.40 1.35 1.35 609600
1997-04-04 1.34 1.34 1.32 1.33 412800
1997-04-07 1.32 1.33 1.32 1.32 409200
1997-04-08 1.33 1.33 1.29 1.29 81600
1997-04-09 1.30 1.35 1.30 1.35 409200
1997-04-10 1.34 1.35 1.33 1.34 414000
1997-04-11 1.34 1.34 1.30 1.31 712800
1997-04-14 1.31 1.32 1.29 1.31 684000
1997-04-15 1.31 1.32 1.29 1.30 1080000
1997-04-16 1.30 1.31 1.28 1.31 298800
1997-04-17 1.32 1.33 1.31 1.32 295200
1997-04-18 1.30 1.33 1.30 1.33 1363200
1997-04-21 1.33 1.35 1.31 1.33 718800
1997-04-22 1.33 1.36 1.33 1.36 324000
1997-04-23 1.36 1.42 1.36 1.38 2552400
1997-04-24 1.39 1.41 1.39 1.40 830400
1997-04-25 1.40 1.40 1.35 1.35 568800
1997-04-28 1.38 1.38 1.34 1.34 306000
1997-04-29 1.35 1.39 1.35 1.39 434400
1997-04-30 1.40 1.40 1.39 1.40 236400
1997-05-01 1.40 1.40 1.39 1.39 578400
1997-05-02 1.40 1.42 1.39 1.42 777600
1997-05-05 1.42 1.42 1.41 1.42 198000
1997-05-06 1.42 1.45 1.41 1.45 1408800
1997-05-07 1.45 1.46 1.45 1.46 579600
1997-05-08 1.47 1.50 1.47 1.48 4012800
1997-05-09 1.49 1.56 1.49 1.56 1035600
1997-05-12 1.56 1.60 1.56 1.57 2617200
1997-05-13 1.56 1.56 1.53 1.54 379200
1997-05-14 1.55 1.58 1.55 1.56 1174800
1997-05-15 1.55 1.55 1.53 1.53 126000
1997-05-16 1.54 1.54 1.52 1.53 396000
1997-05-19 1.54 1.57 1.52 1.56 249600
1997-05-20 1.56 1.56 1.55 1.55 28800
1997-05-21 1.56 1.56 1.53 1.53 364800
1997-05-22 1.53 1.58 1.53 1.56 589200
1997-05-23 1.58 1.58 1.56 1.56 945600
1997-05-27 1.57 1.58 1.55 1.56 1885200
1997-05-28 1.56 1.56 1.55 1.56 570000
1997-05-29 1.55 1.55 1.54 1.55 625200
1997-05-30 1.55 1.55 1.52 1.54 942000
1997-06-02 1.54 1.56 1.54 1.56 343200
1997-06-03 1.56 1.56 1.54 1.55 321600
1997-06-04 1.55 1.55 1.52 1.54 315600
1997-06-05 1.54 1.55 1.54 1.55 51600
1997-06-06 1.53 1.55 1.53 1.54 493200
1997-06-09 1.54 1.54 1.52 1.52 92400
1997-06-10 1.50 1.51 1.48 1.48 289200
1997-06-11 1.48 1.49 1.47 1.48 800400
1997-06-12 1.50 1.51 1.50 1.50 273600
1997-06-13 1.50 1.51 1.49 1.50 208800
1997-06-16 1.49 1.50 1.48 1.49 217200
1997-06-17 1.49 1.50 1.46 1.46 446400
1997-06-18 1.47 1.47 1.42 1.43 586800
1997-06-19 1.44 1.47 1.43 1.46 391200
1997-06-20 1.44 1.47 1.44 1.45 679200
1997-06-23 1.45 1.45 1.43 1.43 552000
1997-06-24 1.45 1.48 1.45 1.47 561600
1997-06-25 1.46 1.46 1.43 1.44 469200
1997-06-26 1.44 1.46 1.43 1.45 327600
1997-06-27 1.45 1.47 1.45 1.47 778800
1997-06-30 1.48 1.48 1.46 1.47 478800
1997-07-01 1.47 1.48 1.46 1.48 170400
1997-07-02 1.49 1.52 1.49 1.52 1694400
1997-07-03 1.52 1.53 1.52 1.52 260400
1997-07-07 1.51 1.51 1.49 1.49 180000
1997-07-08 1.49 1.49 1.45 1.45 634800
1997-07-09 1.46 1.46 1.45 1.45 474000
1997-07-10 1.45 1.49 1.45 1.48 427200
1997-07-11 1.48 1.50 1.47 1.49 303600
1997-07-14 1.49 1.49 1.48 1.48 294000
1997-07-15 1.48 1.49 1.46 1.48 217200
1997-07-16 1.48 1.49 1.48 1.49 316800
1997-07-17 1.50 1.56 1.50 1.54 1682400
1997-07-18 1.54 1.54 1.50 1.52 2274000
1997-07-21 1.52 1.53 1.52 1.52 524400
1997-07-22 1.53 1.55 1.52 1.55 1094400
1997-07-23 1.55 1.56 1.54 1.56 793200
1997-07-24 1.56 1.58 1.55 1.58 775200
1997-07-25 1.59 1.59 1.58 1.58 969600
1997-07-28 1.59 1.60 1.58 1.58 951600
1997-07-29 1.58 1.65 1.58 1.65 1705200
1997-07-30 1.65 1.75 1.64 1.74 1312800
1997-07-31 1.72 1.76 1.70 1.71 1017600
1997-08-01 1.73 1.75 1.70 1.75 1392000
1997-08-04 1.77 1.80 1.75 1.79 735600
1997-08-05 1.79 1.82 1.77 1.81 309600
1997-08-06 1.80 1.80 1.68 1.73 1454400
1997-08-07 1.73 1.77 1.73 1.77 1302000
1997-08-08 1.76 1.76 1.73 1.73 562800
1997-08-11 1.74 1.76 1.73 1.76 992400
1997-08-12 1.76 1.76 1.75 1.76 295200
1997-08-13 1.76 1.76 1.72 1.72 228000
1997-08-14 1.73 1.74 1.72 1.74 51600
1997-08-15 1.74 1.74 1.70 1.70 343200
1997-08-18 1.71 1.71 1.70 1.70 58800
1997-08-19 1.70 1.76 1.69 1.76 488400
1997-08-20 1.76 1.80 1.76 1.80 1016400
1997-08-21 1.80 1.80 1.74 1.74 855600
1997-08-22 1.74 1.74 1.71 1.74 165600
1997-08-25 1.75 1.83 1.75 1.78 1048800
1997-08-26 1.79 1.84 1.79 1.83 886800
1997-08-27 1.84 1.92 1.84 1.92 1113600
1997-08-28 1.92 1.93 1.88 1.92 1776000
1997-08-29 1.92 1.94 1.91 1.93 818400
1997-09-02 1.94 1.96 1.92 1.93 762000
1997-09-03 1.92 1.96 1.92 1.95 559200
1997-09-04 1.95 1.98 1.95 1.97 1478400
1997-09-05 1.97 1.98 1.96 1.97 346800
1997-09-08 1.98 1.99 1.89 1.89 841200
1997-09-09 1.89 1.90 1.84 1.86 1171200
1997-09-10 1.85 1.87 1.84 1.85 1143600
1997-09-11 1.85 1.86 1.84 1.86 357600
1997-09-12 1.85 1.86 1.85 1.86 361200
1997-09-15 1.84 1.92 1.84 1.91 1262400
1997-09-16 1.92 1.96 1.92 1.96 898800
1997-09-17 1.96 1.99 1.91 1.91 1507200
1997-09-18 1.92 1.94 1.88 1.91 1251600
1997-09-19 1.93 1.95 1.93 1.93 652800
1997-09-22 1.95 1.96 1.94 1.94 334800
1997-09-23 1.94 1.96 1.88 1.89 254400
1997-09-24 1.89 1.96 1.89 1.96 441600
1997-09-25 1.95 1.95 1.90 1.90 597600
1997-09-26 1.88 1.92 1.88 1.91 1365600
1997-09-29 1.91 1.93 1.91 1.91 596400
1997-09-30 1.91 1.94 1.89 1.92 925200
1997-10-01 1.94 2.03 1.94 2.00 562800
1997-10-02 1.99 2.00 1.96 1.99 840000
1997-10-03 2.00 2.04 2.00 2.03 792000
1997-10-06 2.04 2.07 2.04 2.06 1824000
1997-10-07 2.06 2.07 2.06 2.07 584400
1997-10-08 2.08 2.09 2.07 2.07 926400
1997-10-09 2.06 2.08 2.05 2.05 355200
1997-10-10 2.06 2.06 2.01 2.02 870000
1997-10-13 2.03 2.10 2.03 2.09 22692000
1997-10-14 2.09 2.09 1.99 2.02 974400
1997-10-15 2.01 2.07 2.00 2.07 426000
1997-10-16 2.08 2.08 2.00 2.01 901200
1997-10-17 1.99 1.99 1.95 1.96 138000
1997-10-20 1.97 2.01 1.94 1.97 738000
1997-10-21 1.99 2.00 1.97 1.98 649200
1997-10-22 1.99 2.00 1.99 1.99 555600
1997-10-23 1.96 1.96 1.90 1.91 904800
1997-10-24 1.95 1.98 1.92 1.96 1124400
1997-10-27 1.95 1.95 1.80 1.80 694800
1997-10-28 1.71 1.86 1.70 1.86 1597200
1997-10-29 1.92 1.96 1.92 1.96 848400
1997-10-30 1.98 1.98 1.95 1.95 631200
1997-10-31 1.95 2.04 1.95 2.00 1179600
1997-11-03 2.00 2.00 1.94 1.96 1263600
1997-11-04 1.97 1.99 1.95 1.96 410400
1997-11-05 1.95 1.96 1.94 1.95 498000
1997-11-06 1.99 1.99 1.95 1.98 2455200
1997-11-07 1.97 1.97 1.85 1.87 848400
1997-11-10 1.89 1.90 1.86 1.90 967200
1997-11-11 1.90 1.92 1.89 1.90 162000
1997-11-12 1.84 1.87 1.84 1.87 560400
1997-11-13 1.87 1.87 1.74 1.74 1804800
1997-11-14 1.76 1.82 1.72 1.76 1222800
1997-11-17 1.79 1.84 1.79 1.82 2684400
1997-11-18 1.83 1.83 1.76 1.77 4402800
1997-11-19 1.79 1.80 1.77 1.77 315600
1997-11-20 1.78 1.82 1.75 1.78 2188800
1997-11-21 1.78 1.79 1.74 1.74 349200
1997-11-24 1.72 1.76 1.72 1.75 774000
1997-11-25 1.80 1.86 1.74 1.74 1098000
1997-11-26 1.74 1.74 1.74 1.74 84000
1997-11-28 1.73 1.73 1.71 1.73 225600
1997-12-01 1.74 1.75 1.70 1.70 525600
1997-12-02 1.70 1.74 1.69 1.74 363600
1997-12-03 1.74 1.77 1.73 1.76 1369200
1997-12-04 1.76 1.76 1.73 1.74 316800
1997-12-05 1.74 1.75 1.74 1.75 159600
1997-12-08 1.75 1.77 1.74 1.76 292800
1997-12-09 1.76 1.76 1.73 1.75 318000
1997-12-10 1.76 1.76 1.72 1.73 273600
1997-12-11 1.73 1.73 1.68 1.68 106800
1997-12-12 1.68 1.68 1.63 1.63 314400
1997-12-15 1.63 1.66 1.63 1.64 326400
1997-12-16 1.65 1.65 1.62 1.63 332400
1997-12-17 1.63 1.63 1.58 1.58 625200
1997-12-18 1.58 1.58 1.52 1.52 348000
1997-12-19 1.49 1.49 1.35 1.45 2182800
1997-12-22 1.45 1.46 1.43 1.44 894000
1997-12-23 1.44 1.44 1.36 1.39 734400
1997-12-24 1.41 1.42 1.40 1.42 294000
1997-12-26 1.42 1.42 1.38 1.38 447600
1997-12-29 1.39 1.50 1.39 1.47 2139600
1997-12-30 1.46 1.56 1.45 1.54 1032000
1997-12-31 1.54 1.63 1.54 1.62 600000
1998-01-02 1.59 1.60 1.58 1.58 501600
1998-01-05 1.58 1.60 1.53 1.54 999600
1998-01-06 1.53 1.53 1.46 1.48 1002000
1998-01-07 1.48 1.53 1.48 1.53 937200
1998-01-08 1.51 1.51 1.48 1.50 420000
1998-01-09 1.49 1.49 1.45 1.45 734400
1998-01-12 1.44 1.44 1.41 1.42 603600
1998-01-13 1.43 1.51 1.43 1.51 529200
1998-01-14 1.51 1.55 1.51 1.55 260400
1998-01-15 1.54 1.55 1.51 1.53 763200
1998-01-16 1.53 1.61 1.53 1.61 595200
1998-01-20 1.63 1.75 1.63 1.74 1656000
1998-01-21 1.73 1.73 1.63 1.64 1208400
1998-01-22 1.61 1.62 1.51 1.53 672000
1998-01-23 1.53 1.57 1.53 1.56 447600
1998-01-26 1.56 1.57 1.55 1.57 248400
1998-01-27 1.55 1.58 1.55 1.56 82800
1998-01-28 1.58 1.67 1.58 1.66 1681200
1998-01-29 1.64 1.69 1.64 1.67 482400
1998-01-30 1.67 1.68 1.65 1.65 936000
1998-02-02 1.66 1.73 1.63 1.65 1026000
1998-02-03 1.65 1.69 1.65 1.69 925200
1998-02-04 1.69 1.69 1.69 1.69 404400
1998-02-05 1.70 1.70 1.66 1.66 1770000
1998-02-06 1.69 1.69 1.67 1.69 782400
1998-02-09 1.69 1.69 1.65 1.65 2325600
1998-02-10 1.66 1.70 1.66 1.69 996000
1998-02-11 1.70 1.70 1.66 1.66 732000
1998-02-12 1.67 1.67 1.65 1.67 1504800
1998-02-13 1.67 1.68 1.67 1.68 634800
1998-02-17 1.67 1.69 1.67 1.69 716400
1998-02-18 1.69 1.71 1.68 1.71 484800
1998-02-19 1.71 1.72 1.70 1.70 463200
1998-02-20 1.70 1.76 1.70 1.76 348000
1998-02-23 1.71 1.71 1.66 1.68 860400
1998-02-24 1.67 1.67 1.65 1.67 729600
1998-02-25 1.67 1.68 1.66 1.67 1233600
1998-02-26 1.67 1.73 1.66 1.72 811200
1998-02-27 1.72 1.75 1.72 1.75 481200
1998-03-02 1.76 1.79 1.76 1.77 459600
1998-03-03 1.77 1.79 1.75 1.79 660000
1998-03-04 1.79 1.82 1.78 1.81 1096800
1998-03-05 1.80 1.80 1.78 1.78 829200
1998-03-06 1.78 1.80 1.77 1.80 433200
1998-03-09 1.82 1.82 1.77 1.78 1486800
1998-03-10 1.78 1.80 1.78 1.80 1398000
1998-03-11 1.79 1.81 1.76 1.76 690000
1998-03-12 1.76 1.76 1.73 1.76 324000
1998-03-13 1.76 1.77 1.75 1.75 416400
1998-03-16 1.75 1.77 1.75 1.77 530400
1998-03-17 1.76 1.77 1.65 1.67 1106400
1998-03-18 1.68 1.73 1.67 1.73 1035600
1998-03-19 1.73 1.74 1.70 1.74 955200
1998-03-20 1.73 1.77 1.73 1.76 974400
1998-03-23 1.78 1.88 1.78 1.81 2239200
1998-03-24 1.78 1.81 1.77 1.81 841200
1998-03-25 1.81 1.82 1.73 1.75 1051200
1998-03-26 1.75 1.77 1.73 1.77 382800
1998-03-27 1.76 1.79 1.75 1.76 612000
1998-03-30 1.77 1.81 1.77 1.77 408000
1998-03-31 1.92 1.92 1.83 1.89 4053600
1998-04-01 1.89 1.92 1.86 1.92 1221600
1998-04-02 1.92 1.92 1.88 1.90 558000
1998-04-03 1.91 1.92 1.89 1.89 476400
1998-04-06 1.91 1.95 1.91 1.91 3296400
1998-04-07 1.92 1.92 1.85 1.86 1510800
1998-04-08 1.86 1.90 1.86 1.88 446400
1998-04-09 1.88 1.90 1.87 1.89 939600
1998-04-13 1.89 1.89 1.86 1.86 486000
1998-04-14 1.86 1.90 1.86 1.90 1005600
1998-04-15 1.90 1.92 1.87 1.89 1064400
1998-04-16 1.88 1.88 1.84 1.85 480000
1998-04-17 1.85 1.90 1.84 1.90 643200
1998-04-20 1.91 1.94 1.90 1.92 560400
1998-04-21 1.93 1.99 1.93 1.99 1197600
1998-04-22 1.98 2.00 1.95 1.96 985200
1998-04-23 1.95 1.95 1.92 1.93 1274400
1998-04-24 1.93 1.95 1.90 1.93 592800
1998-04-27 1.92 1.92 1.82 1.85 2055600
1998-04-28 1.88 1.91 1.88 1.89 514800
1998-04-29 1.89 1.95 1.89 1.94 768000
1998-04-30 1.92 1.96 1.92 1.95 1750800
1998-05-01 1.94 1.98 1.94 1.97 412800
1998-05-04 1.98 2.00 1.97 1.97 798000
1998-05-05 1.96 1.97 1.93 1.97 520800
1998-05-06 1.96 1.96 1.92 1.94 876000
1998-05-07 1.94 1.94 1.92 1.93 350400
1998-05-08 1.93 1.95 1.92 1.95 196800
1998-05-11 1.95 1.95 1.88 1.89 289200
1998-05-12 1.90 1.91 1.85 1.85 566400
1998-05-13 1.86 1.86 1.83 1.85 270000
1998-05-14 1.83 1.84 1.81 1.82 282000
1998-05-15 1.84 1.84 1.79 1.79 565200
1998-05-18 1.82 1.82 1.77 1.78 421200
1998-05-19 1.79 1.82 1.79 1.81 135600
1998-05-20 1.82 1.82 1.79 1.80 145200
1998-05-21 1.80 1.81 1.76 1.78 847200
1998-05-22 1.77 1.77 1.73 1.76 244800
1998-05-26 1.76 1.76 1.71 1.71 183600
1998-05-27 1.69 1.69 1.66 1.68 729600
1998-05-28 1.68 1.69 1.67 1.69 700800
1998-05-29 1.69 1.69 1.68 1.69 464400
1998-06-01 1.68 1.71 1.68 1.68 438000
1998-06-02 1.68 1.68 1.65 1.65 666000
1998-06-03 1.65 1.68 1.64 1.66 457200
1998-06-04 1.66 1.71 1.66 1.71 700800
1998-06-05 1.71 1.75 1.71 1.73 391200
1998-06-08 1.72 1.73 1.72 1.72 284400
1998-06-09 1.71 1.71 1.63 1.64 428400
1998-06-10 1.64 1.64 1.60 1.61 398400
1998-06-11 1.61 1.61 1.58 1.59 742800
1998-06-12 1.59 1.61 1.58 1.61 547200
1998-06-15 1.59 1.61 1.58 1.58 462000
1998-06-16 1.58 1.61 1.58 1.58 996000
1998-06-17 1.59 1.61 1.58 1.59 759600
1998-06-18 1.59 1.60 1.50 1.51 414000
1998-06-19 1.52 1.63 1.50 1.60 1940400
1998-06-22 1.60 1.67 1.60 1.67 715200
1998-06-23 1.67 1.70 1.66 1.68 314400
1998-06-24 1.68 1.70 1.67 1.68 232800
1998-06-25 1.70 1.70 1.66 1.67 679200
1998-06-26 1.66 1.68 1.66 1.68 344400
1998-06-29 1.69 1.69 1.64 1.64 380400
1998-06-30 1.64 1.67 1.63 1.67 2532000
1998-07-01 1.67 1.71 1.67 1.70 271200
1998-07-02 1.70 1.70 1.68 1.70 186000
1998-07-06 1.69 1.69 1.64 1.64 454800
1998-07-07 1.65 1.65 1.63 1.64 535200
1998-07-08 1.63 1.66 1.63 1.66 216000
1998-07-09 1.68 1.68 1.63 1.64 150000
1998-07-10 1.64 1.65 1.62 1.63 60000
1998-07-13 1.62 1.62 1.57 1.58 264000
1998-07-14 1.58 1.60 1.57 1.58 220800
1998-07-15 1.59 1.59 1.57 1.58 166800
1998-07-16 1.58 1.58 1.56 1.57 313200
1998-07-17 1.57 1.57 1.56 1.56 204000
1998-07-20 1.57 1.57 1.55 1.56 327600
1998-07-21 1.57 1.60 1.53 1.53 582000
1998-07-22 1.51 1.51 1.47 1.49 592800
1998-07-23 1.49 1.50 1.47 1.49 902400
1998-07-24 1.48 1.49 1.47 1.47 510000
1998-07-27 1.47 1.47 1.41 1.42 330000
1998-07-28 1.44 1.44 1.40 1.42 510000
1998-07-29 1.43 1.46 1.43 1.46 522000
1998-07-30 1.46 1.46 1.45 1.46 403200
1998-07-31 1.46 1.46 1.43 1.43 244800
1998-08-03 1.43 1.43 1.39 1.39 285600
1998-08-04 1.41 1.42 1.36 1.37 260400
1998-08-05 1.38 1.38 1.27 1.33 1686000
1998-08-06 1.33 1.33 1.32 1.33 1465200
1998-08-07 1.33 1.34 1.32 1.34 1954800
1998-08-10 1.33 1.33 1.29 1.30 255600
1998-08-11 1.27 1.29 1.25 1.28 1224000
1998-08-12 1.26 1.29 1.26 1.27 799200
1998-08-13 1.27 1.29 1.23 1.25 2809200
1998-08-14 1.26 1.27 1.22 1.24 654000
1998-08-17 1.24 1.25 1.23 1.24 268800
1998-08-18 1.23 1.30 1.23 1.26 1105200
1998-08-19 1.27 1.27 1.24 1.24 1684800
1998-08-20 1.24 1.24 1.17 1.19 1886400
1998-08-21 1.19 1.19 1.15 1.18 1826400
1998-08-24 1.18 1.22 1.18 1.20 1077600
1998-08-25 1.21 1.22 1.18 1.18 1191600
1998-08-26 1.17 1.18 1.15 1.17 1404000
1998-08-27 1.17 1.17 1.13 1.14 2454000
1998-08-28 1.14 1.15 1.11 1.11 871200
1998-08-31 1.11 1.11 1.05 1.06 532800
1998-09-01 1.07 1.10 1.06 1.08 1132800
1998-09-02 1.08 1.11 1.08 1.10 536400
1998-09-03 1.08 1.09 1.07 1.09 614400
1998-09-04 1.10 1.21 1.10 1.21 448800
1998-09-08 1.20 1.26 1.20 1.26 1771200
1998-09-09 1.26 1.26 1.23 1.23 132000
1998-09-10 1.23 1.25 1.21 1.25 528000
1998-09-11 1.25 1.35 1.25 1.33 519600
1998-09-14 1.32 1.33 1.30 1.30 852000
1998-09-15 1.28 1.39 1.26 1.39 805200
1998-09-16 1.38 1.43 1.38 1.40 549600
1998-09-17 1.40 1.40 1.33 1.33 116400
1998-09-18 1.39 1.39 1.34 1.34 1051200
1998-09-21 1.32 1.33 1.32 1.33 148800
1998-09-22 1.31 1.31 1.28 1.29 1105200
1998-09-23 1.29 1.38 1.29 1.36 2053200
1998-09-24 1.34 1.35 1.32 1.32 783600
1998-09-25 1.31 1.34 1.30 1.34 973200
1998-09-28 1.34 1.34 1.29 1.29 1177200
1998-09-29 1.25 1.27 1.24 1.25 1782000
1998-09-30 1.24 1.27 1.22 1.27 1062000
1998-10-01 1.27 1.29 1.26 1.29 1100400
1998-10-02 1.30 1.33 1.28 1.33 427200
1998-10-05 1.33 1.34 1.31 1.31 708000
1998-10-06 1.32 1.35 1.32 1.32 746400
1998-10-07 1.32 1.32 1.26 1.26 582000
1998-10-08 1.25 1.26 1.17 1.20 327600
1998-10-09 1.21 1.21 1.18 1.20 753600
1998-10-12 1.21 1.25 1.21 1.23 169200
1998-10-13 1.23 1.24 1.22 1.22 422400
1998-10-14 1.21 1.22 1.20 1.21 439200
1998-10-15 1.20 1.26 1.20 1.26 303600
1998-10-16 1.26 1.31 1.26 1.31 532800
1998-10-19 1.30 1.31 1.30 1.31 356400
1998-10-20 1.31 1.35 1.31 1.35 1946400
1998-10-21 1.34 1.39 1.34 1.38 472800
1998-10-22 1.40 1.44 1.38 1.44 566400
1998-10-23 1.44 1.49 1.44 1.47 650400
1998-10-26 1.45 1.47 1.44 1.46 1107600
1998-10-27 1.47 1.51 1.47 1.48 346800
1998-10-28 1.48 1.48 1.45 1.45 873600
1998-10-29 1.45 1.49 1.45 1.48 619200
1998-10-30 1.48 1.48 1.42 1.42 787200
1998-11-02 1.43 1.47 1.43 1.45 373200
1998-11-03 1.45 1.45 1.41 1.44 811200
1998-11-04 1.44 1.49 1.43 1.49 610800
1998-11-05 1.49 1.50 1.46 1.49 456000
1998-11-06 1.49 1.54 1.49 1.51 1329600
1998-11-09 1.52 1.52 1.49 1.50 286800
1998-11-10 1.49 1.49 1.44 1.47 492000
1998-11-11 1.46 1.47 1.46 1.47 1826400
1998-11-12 1.46 1.47 1.43 1.46 418800
1998-11-13 1.46 1.48 1.45 1.47 1428000
1998-11-16 1.47 1.50 1.47 1.48 1017600
1998-11-17 1.47 1.48 1.46 1.46 716400
1998-11-18 1.44 1.44 1.40 1.42 885600
1998-11-19 1.42 1.44 1.40 1.40 1165200
1998-11-20 1.38 1.41 1.38 1.41 345600
1998-11-23 1.42 1.42 1.39 1.40 264000
1998-11-24 1.39 1.39 1.36 1.36 274800
1998-11-25 1.36 1.36 1.34 1.34 120000
1998-11-27 1.35 1.35 1.33 1.33 240000
1998-11-30 1.32 1.32 1.28 1.29 404400
1998-12-01 1.28 1.28 1.21 1.23 499200
1998-12-02 1.23 1.23 1.20 1.21 476400
1998-12-03 1.20 1.20 1.09 1.11 1194000
1998-12-04 1.13 1.22 1.13 1.22 1692000
1998-12-07 1.29 1.39 1.27 1.39 2035200
1998-12-08 1.39 1.41 1.31 1.32 714000
1998-12-09 1.32 1.32 1.27 1.28 822000
1998-12-10 1.29 1.29 1.23 1.25 1225200
1998-12-11 1.25 1.25 1.23 1.25 553200
1998-12-14 1.25 1.27 1.21 1.24 883200
1998-12-15 1.23 1.29 1.23 1.27 694800
1998-12-16 1.27 1.32 1.27 1.29 1012800
1998-12-17 1.29 1.29 1.24 1.26 376800
1998-12-18 1.26 1.31 1.26 1.30 772800
1998-12-21 1.30 1.31 1.27 1.31 4634400
1998-12-22 1.29 1.30 1.27 1.28 2325600
1998-12-23 1.28 1.29 1.25 1.29 784800
1998-12-24 1.29 1.31 1.25 1.25 283200
1998-12-28 1.27 1.31 1.27 1.28 595200
1998-12-29 1.29 1.30 1.23 1.26 1342800
1998-12-30 1.26 1.29 1.24 1.27 1041600
1998-12-31 1.27 1.27 1.24 1.25 1828800
1999-01-04 1.26 1.31 1.26 1.28 1350000
1999-01-05 1.29 1.29 1.28 1.28 664800
1999-01-06 1.28 1.31 1.28 1.30 2587200
1999-01-07 1.29 1.29 1.25 1.28 717600
1999-01-08 1.27 1.31 1.27 1.31 2178000
1999-01-11 1.31 1.33 1.31 1.32 1168800
1999-01-12 1.31 1.33 1.30 1.30 1123200
1999-01-13 1.29 1.32 1.28 1.31 369600
1999-01-14 1.31 1.31 1.26 1.26 380400
1999-01-15 1.26 1.27 1.24 1.26 345600
1999-01-19 1.27 1.28 1.25 1.26 416400
1999-01-20 1.24 1.25 1.23 1.24 302400
1999-01-21 1.23 1.23 1.21 1.23 321600
1999-01-22 1.24 1.28 1.22 1.22 291600
1999-01-25 1.22 1.22 1.20 1.20 255600
1999-01-26 1.20 1.21 1.19 1.19 447600
1999-01-27 1.17 1.18 1.10 1.13 1104000
1999-01-28 1.12 1.12 1.09 1.10 418800
1999-01-29 1.10 1.11 1.09 1.09 399600
1999-02-01 1.09 1.11 1.09 1.09 771600
1999-02-02 1.09 1.10 1.09 1.10 424800
1999-02-03 1.10 1.14 1.10 1.14 226800
1999-02-04 1.13 1.13 1.12 1.13 278400
1999-02-05 1.13 1.20 1.13 1.18 1198800
1999-02-08 1.18 1.18 1.16 1.17 656400
1999-02-09 1.17 1.17 1.10 1.11 284400
1999-02-10 1.11 1.11 1.09 1.09 390000
1999-02-11 1.09 1.11 1.09 1.11 512400
1999-02-12 1.10 1.10 1.07 1.07 405600
1999-02-16 1.08 1.08 1.06 1.06 218400
1999-02-17 1.06 1.06 1.01 1.01 649200
1999-02-18 1.01 1.02 1.00 1.01 267600
1999-02-19 1.01 1.05 1.01 1.02 936000
1999-02-22 1.04 1.05 1.02 1.02 849600
1999-02-23 1.01 1.02 0.99 1.00 999600
1999-02-24 1.01 1.01 0.98 0.99 160800
1999-02-25 1.00 1.00 0.91 0.95 1538400
1999-02-26 0.96 0.96 0.91 0.91 645600
1999-03-01 0.92 0.94 0.91 0.93 663600
1999-03-02 0.93 0.97 0.91 0.91 787200
1999-03-03 0.92 0.93 0.90 0.93 823200
1999-03-04 0.92 0.95 0.92 0.95 842400
1999-03-05 0.96 1.01 0.95 1.00 1365600
1999-03-08 1.01 1.08 1.01 1.06 1282800
1999-03-09 1.07 1.07 1.05 1.07 3638400
1999-03-10 1.09 1.15 1.09 1.15 5799600
1999-03-11 1.16 1.19 1.16 1.18 1858800
1999-03-12 1.19 1.23 1.19 1.20 2554800
1999-03-15 1.21 1.24 1.21 1.22 1214400
1999-03-16 1.23 1.24 1.20 1.20 634800
1999-03-17 1.20 1.24 1.20 1.23 771600
1999-03-18 1.23 1.24 1.21 1.21 474000
1999-03-19 1.20 1.22 1.18 1.19 537600
1999-03-22 1.18 1.18 1.16 1.17 223200
1999-03-23 1.17 1.18 1.15 1.17 873600
1999-03-24 1.17 1.17 1.15 1.17 931200
1999-03-25 1.17 1.18 1.16 1.18 481200
1999-03-26 1.19 1.27 1.19 1.25 2518800
1999-03-29 1.27 1.30 1.27 1.28 698400
1999-03-30 1.28 1.31 1.28 1.31 782400
1999-03-31 1.31 1.31 1.20 1.20 955200
1999-04-01 1.22 1.22 1.18 1.20 854400
1999-04-05 1.18 1.19 1.15 1.18 1992000
1999-04-06 1.17 1.19 1.17 1.19 567600
1999-04-07 1.18 1.21 1.18 1.19 344400
1999-04-08 1.19 1.20 1.18 1.20 1081200
1999-04-09 1.20 1.21 1.20 1.20 660000
1999-04-12 1.19 1.21 1.19 1.20 523200
1999-04-13 1.20 1.21 1.20 1.20 566400
1999-04-14 1.20 1.21 1.18 1.18 532800
1999-04-15 1.18 1.21 1.17 1.17 2038800
1999-04-16 1.17 1.28 1.17 1.26 2076000
1999-04-19 1.25 1.31 1.23 1.29 2584800
1999-04-20 1.27 1.27 1.21 1.23 488400
1999-04-21 1.20 1.31 1.20 1.31 940800
1999-04-22 1.31 1.34 1.29 1.34 828000
1999-04-23 1.34 1.34 1.32 1.32 643200
1999-04-26 1.34 1.34 1.31 1.32 1231200
1999-04-27 1.33 1.38 1.33 1.37 549600
1999-04-28 1.37 1.45 1.37 1.45 829200
1999-04-29 1.46 1.58 1.46 1.48 1891200
1999-04-30 1.49 1.49 1.46 1.46 1089600
1999-05-03 1.46 1.49 1.45 1.49 26372400
1999-05-04 1.49 1.49 1.46 1.48 903600
1999-05-05 1.47 1.47 1.43 1.46 388800
1999-05-06 1.48 1.48 1.47 1.47 235200
1999-05-07 1.47 1.47 1.45 1.45 547200
1999-05-10 1.46 1.48 1.44 1.44 579600
1999-05-11 1.43 1.47 1.43 1.47 217200
1999-05-12 1.46 1.47 1.43 1.47 432000
1999-05-13 1.48 1.52 1.47 1.52 1154400
1999-05-14 1.51 1.53 1.50 1.51 840000
1999-05-17 1.50 1.50 1.42 1.49 525600
1999-05-18 1.49 1.49 1.45 1.46 456000
1999-05-19 1.45 1.47 1.45 1.46 212400
1999-05-20 1.46 1.49 1.44 1.45 391200
1999-05-21 1.46 1.46 1.45 1.46 410400
1999-05-24 1.46 1.48 1.44 1.45 902400
1999-05-25 1.44 1.44 1.39 1.42 457200
1999-05-26 1.43 1.44 1.42 1.43 720000
1999-05-27 1.42 1.44 1.42 1.43 385200
1999-05-28 1.43 1.49 1.43 1.49 742800
1999-06-01 1.48 1.49 1.46 1.46 295200
1999-06-02 1.47 1.51 1.46 1.51 1214400
1999-06-03 1.51 1.55 1.51 1.55 2052000
1999-06-04 1.55 1.58 1.55 1.58 1054800
1999-06-07 1.58 1.61 1.58 1.61 1207200
1999-06-08 1.61 1.63 1.59 1.61 2136000
1999-06-09 1.60 1.64 1.60 1.64 1293600
1999-06-10 1.64 1.64 1.63 1.64 1188000
1999-06-11 1.63 1.67 1.62 1.66 2961600
1999-06-14 1.67 1.67 1.64 1.65 998400
1999-06-15 1.65 1.67 1.64 1.65 1298400
1999-06-16 1.66 1.66 1.61 1.63 428400
1999-06-17 1.63 1.64 1.61 1.64 1714800
1999-06-18 1.64 1.64 1.63 1.63 1294800
1999-06-21 1.63 1.63 1.57 1.60 590400
1999-06-22 1.59 1.59 1.55 1.57 1204800
1999-06-23 1.57 1.59 1.57 1.58 901200
1999-06-24 1.56 1.56 1.52 1.54 6850800
1999-06-25 1.54 1.54 1.53 1.53 1111200
1999-06-28 1.52 1.54 1.52 1.52 1170000
1999-06-29 1.51 1.54 1.51 1.53 2127600
1999-06-30 1.53 1.55 1.51 1.55 1544400
1999-07-01 1.54 1.55 1.53 1.54 390000
1999-07-02 1.54 1.56 1.54 1.55 1206000
1999-07-06 1.54 1.60 1.54 1.60 823200
1999-07-07 1.60 1.60 1.58 1.58 918000
1999-07-08 1.58 1.60 1.57 1.60 330000
1999-07-09 1.60 1.60 1.56 1.59 598800
1999-07-12 1.59 1.59 1.57 1.58 430800
1999-07-13 1.58 1.58 1.54 1.57 1962000
1999-07-14 1.57 1.58 1.57 1.57 266400
1999-07-15 1.58 1.58 1.52 1.55 740400
1999-07-16 1.55 1.55 1.52 1.55 402000
1999-07-19 1.55 1.57 1.55 1.55 435600
1999-07-20 1.56 1.57 1.52 1.53 445200
1999-07-21 1.52 1.54 1.48 1.49 216000
1999-07-22 1.49 1.49 1.46 1.49 1438800
1999-07-23 1.48 1.50 1.48 1.50 5035200
1999-07-26 1.51 1.52 1.48 1.49 445200
1999-07-27 1.52 1.52 1.46 1.47 682800
1999-07-28 1.47 1.47 1.45 1.45 160800
1999-07-29 1.45 1.51 1.45 1.49 956400
1999-07-30 1.49 1.51 1.48 1.51 472800
1999-08-02 1.50 1.60 1.50 1.57 942000
1999-08-03 1.57 1.58 1.57 1.58 878400
1999-08-04 1.58 1.58 1.52 1.52 1723200
1999-08-05 1.52 1.53 1.49 1.52 3434400
1999-08-06 1.51 1.52 1.51 1.52 314400
1999-08-09 1.52 1.52 1.49 1.51 3141600
1999-08-10 1.51 1.51 1.48 1.50 844800
1999-08-11 1.49 1.53 1.49 1.52 2394000
1999-08-12 1.52 1.55 1.52 1.54 1425600
1999-08-13 1.54 1.60 1.54 1.60 984000
1999-08-16 1.59 1.60 1.52 1.57 624000
1999-08-17 1.56 1.59 1.56 1.58 640800
1999-08-18 1.58 1.59 1.55 1.56 754800
1999-08-19 1.56 1.57 1.55 1.56 2390400
1999-08-20 1.56 1.57 1.56 1.57 1033200
1999-08-23 1.58 1.60 1.57 1.59 1069200
1999-08-24 1.59 1.59 1.57 1.57 342000
1999-08-25 1.58 1.58 1.56 1.58 820800
1999-08-26 1.58 1.58 1.55 1.56 1017600
1999-08-27 1.56 1.56 1.54 1.55 148800
1999-08-30 1.55 1.56 1.54 1.56 586800
1999-08-31 1.56 1.59 1.56 1.59 505200
1999-09-01 1.58 1.60 1.58 1.60 547200
1999-09-02 1.59 1.59 1.57 1.57 1371600
1999-09-03 1.57 1.61 1.57 1.60 957600
1999-09-07 1.59 1.61 1.59 1.61 308400
1999-09-08 1.61 1.61 1.61 1.61 540000
1999-09-09 1.60 1.63 1.59 1.63 1118400
1999-09-10 1.63 1.63 1.61 1.63 660000
1999-09-13 1.61 1.61 1.56 1.57 646800
1999-09-14 1.57 1.58 1.53 1.53 915600
1999-09-15 1.52 1.56 1.49 1.53 1359600
1999-09-16 1.53 1.54 1.52 1.53 249600
1999-09-17 1.53 1.56 1.53 1.55 331200
1999-09-20 1.55 1.55 1.53 1.53 206400
1999-09-21 1.53 1.53 1.46 1.46 1383600
1999-09-22 1.47 1.48 1.44 1.45 712800
1999-09-23 1.45 1.45 1.41 1.43 774000
1999-09-24 1.43 1.43 1.34 1.37 1312800
1999-09-27 1.36 1.44 1.36 1.41 1460400
1999-09-28 1.42 1.44 1.40 1.42 337200
1999-09-29 1.42 1.43 1.40 1.43 247200
1999-09-30 1.43 1.45 1.42 1.44 258000
1999-10-01 1.45 1.46 1.44 1.44 930000
1999-10-04 1.42 1.44 1.42 1.42 819600
1999-10-05 1.41 1.46 1.40 1.43 1044000
1999-10-06 1.43 1.43 1.38 1.41 1239600
1999-10-07 1.41 1.41 1.38 1.38 254400
1999-10-08 1.38 1.38 1.32 1.32 510000
1999-10-11 1.32 1.38 1.32 1.38 282000
1999-10-12 1.39 1.40 1.37 1.38 1036800
1999-10-13 1.38 1.40 1.38 1.40 117600
1999-10-14 1.39 1.39 1.38 1.39 109200
1999-10-15 1.40 1.41 1.39 1.41 182400
1999-10-18 1.40 1.41 1.36 1.37 288000
1999-10-19 1.38 1.41 1.36 1.41 354000
1999-10-20 1.40 1.41 1.40 1.40 98400
1999-10-21 1.40 1.40 1.39 1.39 496800
1999-10-22 1.38 1.40 1.38 1.40 328800
1999-10-25 1.40 1.41 1.39 1.41 313200
1999-10-26 1.41 1.46 1.38 1.39 709200
1999-10-27 1.39 1.39 1.37 1.37 913200
1999-10-28 1.37 1.38 1.31 1.31 212400
1999-10-29 1.32 1.35 1.32 1.34 262800
1999-11-01 1.34 1.39 1.34 1.39 1194000
1999-11-02 1.41 1.43 1.39 1.42 1468800
1999-11-03 1.42 1.50 1.42 1.47 1334400
1999-11-04 1.49 1.49 1.46 1.48 654000
1999-11-05 1.49 1.49 1.43 1.43 529200
1999-11-08 1.42 1.42 1.37 1.38 378000
1999-11-09 1.36 1.41 1.36 1.39 1321200
1999-11-10 1.41 1.43 1.38 1.43 531600
1999-11-11 1.42 1.42 1.41 1.42 178800
1999-11-12 1.41 1.41 1.38 1.40 249600
1999-11-15 1.40 1.43 1.40 1.42 661200
1999-11-16 1.42 1.44 1.40 1.40 466800
1999-11-17 1.41 1.50 1.41 1.50 962400
1999-11-18 1.49 1.50 1.46 1.47 358800
1999-11-19 1.47 1.48 1.44 1.46 966000
1999-11-22 1.46 1.46 1.35 1.37 1821600
1999-11-23 1.38 1.38 1.35 1.36 916800
1999-11-24 1.36 1.36 1.30 1.31 752400
1999-11-26 1.31 1.31 1.29 1.30 499200
1999-11-29 1.30 1.30 1.27 1.27 650400
1999-11-30 1.27 1.28 1.27 1.28 1806000
1999-12-01 1.27 1.28 1.23 1.26 1430400
1999-12-02 1.25 1.25 1.23 1.23 717600
1999-12-03 1.24 1.25 1.23 1.23 624000
1999-12-06 1.22 1.26 1.22 1.23 1045200
1999-12-07 1.23 1.23 1.18 1.18 765600
1999-12-08 1.18 1.18 1.11 1.14 2124000
1999-12-09 1.14 1.14 1.10 1.11 1401600
1999-12-10 1.11 1.13 1.10 1.12 1564800
1999-12-13 1.11 1.15 1.11 1.15 1208400
1999-12-14 1.15 1.15 1.10 1.13 494400
1999-12-15 1.13 1.18 1.13 1.18 1128000
1999-12-16 1.18 1.20 1.18 1.18 626400
1999-12-17 1.18 1.24 1.18 1.19 1245600
1999-12-20 1.19 1.27 1.19 1.27 1135200
1999-12-21 1.28 1.30 1.24 1.24 670800
1999-12-22 1.25 1.26 1.22 1.22 1104000
1999-12-23 1.21 1.23 1.21 1.23 751200
1999-12-27 1.24 1.30 1.23 1.29 567600
1999-12-28 1.29 1.33 1.29 1.31 558000
1999-12-29 1.32 1.33 1.30 1.31 763200
1999-12-30 1.31 1.37 1.30 1.34 1095600
1999-12-31 1.35 1.35 1.32 1.34 253200
2000-01-03 1.34 1.34 1.22 1.23 1306800
2000-01-04 1.22 1.22 1.19 1.20 334800
2000-01-05 1.19 1.22 1.19 1.22 363600
2000-01-06 1.21 1.27 1.21 1.24 538800
2000-01-07 1.24 1.30 1.24 1.30 388800
2000-01-10 1.31 1.32 1.25 1.25 766800
2000-01-11 1.24 1.24 1.20 1.20 723600
2000-01-12 1.20 1.20 1.18 1.18 547200
2000-01-13 1.19 1.19 1.17 1.19 1940400
2000-01-14 1.19 1.21 1.18 1.21 1100400
2000-01-18 1.21 1.29 1.21 1.27 1957200
2000-01-19 1.28 1.29 1.26 1.27 2683200
2000-01-20 1.26 1.27 1.25 1.27 1494000
2000-01-21 1.25 1.31 1.25 1.28 1321200
2000-01-24 1.28 1.28 1.23 1.23 886800
2000-01-25 1.23 1.24 1.22 1.23 454800
2000-01-26 1.24 1.39 1.24 1.31 1839600
2000-01-27 1.31 1.32 1.25 1.26 788400
2000-01-28 1.25 1.27 1.24 1.25 780000
2000-01-31 1.24 1.25 1.20 1.23 507600
2000-02-01 1.24 1.28 1.24 1.28 682800
2000-02-02 1.28 1.29 1.26 1.28 357600
2000-02-03 1.29 1.33 1.29 1.31 870000
2000-02-04 1.31 1.32 1.31 1.31 1333200
2000-02-07 1.31 1.32 1.29 1.31 320400
2000-02-08 1.29 1.31 1.28 1.28 602400
2000-02-09 1.27 1.29 1.27 1.27 282000
2000-02-10 1.27 1.30 1.24 1.30 1009200
2000-02-11 1.30 1.30 1.27 1.27 316800
2000-02-14 1.28 1.28 1.26 1.26 613200
2000-02-15 1.27 1.28 1.25 1.27 1842000
2000-02-16 1.27 1.27 1.25 1.27 1645200
2000-02-17 1.26 1.27 1.23 1.24 896400
2000-02-18 1.24 1.24 1.20 1.21 561600
2000-02-22 1.21 1.22 1.18 1.19 1360800
2000-02-23 1.19 1.19 1.17 1.18 384000
2000-02-24 1.18 1.23 1.18 1.20 360000
2000-02-25 1.19 1.24 1.18 1.23 1336800
2000-02-28 1.20 1.26 1.18 1.26 501600
2000-02-29 1.25 1.32 1.23 1.32 606000
2000-03-01 1.32 1.35 1.32 1.35 2980800
2000-03-02 1.36 1.41 1.36 1.40 1464000
2000-03-03 1.40 1.43 1.40 1.41 964800
2000-03-06 1.41 1.44 1.41 1.43 4927200
2000-03-07 1.44 1.52 1.42 1.49 1520400
2000-03-08 1.49 1.51 1.46 1.46 4411200
2000-03-09 1.46 1.46 1.42 1.44 1923600
2000-03-10 1.44 1.47 1.43 1.44 2874000
2000-03-13 1.43 1.48 1.43 1.45 902400
2000-03-14 1.45 1.48 1.44 1.46 768000
2000-03-15 1.45 1.46 1.42 1.42 525600
2000-03-16 1.44 1.45 1.42 1.43 1192800
2000-03-17 1.42 1.45 1.42 1.44 285600
2000-03-20 1.43 1.44 1.40 1.40 745200
2000-03-21 1.41 1.46 1.40 1.45 628800
2000-03-22 1.46 1.47 1.46 1.47 988800
2000-03-23 1.47 1.48 1.44 1.44 812400
2000-03-24 1.44 1.47 1.44 1.44 432000
2000-03-27 1.44 1.44 1.39 1.41 2011200
2000-03-28 1.40 1.40 1.38 1.39 1252800
2000-03-29 1.35 1.46 1.35 1.46 5056800
2000-03-30 1.47 1.50 1.44 1.50 1410000
2000-03-31 1.50 1.54 1.49 1.51 2131200
2000-04-03 1.51 1.52 1.50 1.51 753600
2000-04-04 1.52 1.52 1.40 1.40 1224000
2000-04-05 1.40 1.44 1.36 1.44 1375200
2000-04-06 1.45 1.48 1.45 1.46 817200
2000-04-07 1.46 1.46 1.41 1.43 685200
2000-04-10 1.44 1.44 1.41 1.41 492000
2000-04-11 1.42 1.44 1.40 1.43 727200
2000-04-12 1.50 1.50 1.44 1.49 2733600
2000-04-13 1.48 1.50 1.44 1.50 3048000
2000-04-14 1.50 1.50 1.38 1.46 1782000
2000-04-17 1.45 1.48 1.45 1.46 1113600
2000-04-18 1.47 1.52 1.47 1.49 805200
2000-04-19 1.48 1.48 1.43 1.46 1411200
2000-04-20 1.46 1.50 1.45 1.49 1902000
2000-04-24 1.50 1.51 1.47 1.50 1698000
2000-04-25 1.50 1.56 1.50 1.56 1540800
2000-04-26 1.56 1.56 1.52 1.53 1492800
2000-04-27 1.53 1.59 1.51 1.57 2010000
2000-04-28 1.58 1.58 1.54 1.55 1239600
2000-05-01 1.54 1.64 1.54 1.60 1340400
2000-05-02 1.58 1.60 1.55 1.57 1992000
2000-05-03 1.56 1.56 1.53 1.54 1158000
2000-05-04 1.53 1.54 1.51 1.51 1267200
2000-05-05 1.51 1.53 1.50 1.53 1816800
2000-05-08 1.54 1.58 1.53 1.57 2929200
2000-05-09 1.57 1.67 1.56 1.66 5824800
2000-05-10 1.65 1.66 1.61 1.64 2602800
2000-05-11 1.65 1.75 1.65 1.75 3058800
2000-05-12 1.77 1.78 1.70 1.73 2563200
2000-05-15 1.71 1.80 1.71 1.80 2604000
2000-05-16 1.83 1.90 1.75 1.81 4957200
2000-05-17 1.77 1.85 1.76 1.83 2565600
2000-05-18 1.92 1.93 1.79 1.89 48648000
2000-05-19 1.89 1.89 1.83 1.85 1431600
2000-05-22 1.85 1.85 1.79 1.83 2157600
2000-05-23 1.83 1.89 1.82 1.84 2640000
2000-05-24 1.84 1.85 1.83 1.85 1592400
2000-05-25 1.84 1.88 1.80 1.85 1614000
2000-05-26 1.85 1.92 1.85 1.92 19468800
2000-05-30 1.98 2.01 1.95 2.00 2689200
2000-05-31 2.02 2.09 2.02 2.08 3282000
2000-06-01 2.07 2.07 2.00 2.03 4222800
2000-06-02 1.92 1.92 1.75 1.77 3816000
2000-06-05 1.77 1.86 1.67 1.84 3981600
2000-06-06 1.84 1.96 1.84 1.89 3295200
2000-06-07 1.89 1.89 1.79 1.85 3499200
2000-06-08 1.83 1.89 1.81 1.89 3373200
2000-06-09 1.90 1.91 1.85 1.89 876000
2000-06-12 1.87 1.93 1.87 1.93 1148400
2000-06-13 1.94 1.97 1.92 1.94 3121200
2000-06-14 1.94 1.98 1.93 1.95 3360000
2000-06-15 1.95 1.95 1.89 1.93 2737200
2000-06-16 1.94 1.99 1.93 1.97 1993200
2000-06-19 1.97 1.97 1.90 1.92 764400
2000-06-20 1.92 1.92 1.83 1.87 3324000
2000-06-21 1.85 1.86 1.83 1.85 2536800
2000-06-22 1.86 1.88 1.79 1.79 681600
2000-06-23 1.75 1.81 1.75 1.81 1608000
2000-06-26 1.82 1.83 1.74 1.76 1573200
2000-06-27 1.77 1.77 1.72 1.72 5445600
2000-06-28 1.74 1.74 1.70 1.74 1179600
2000-06-29 1.72 1.78 1.72 1.78 950400
2000-06-30 1.78 1.78 1.73 1.76 3679200
2000-07-03 1.78 1.78 1.75 1.77 492000
2000-07-05 1.79 1.79 1.72 1.74 4041600
2000-07-06 1.73 1.74 1.66 1.66 2599200
2000-07-07 1.66 1.69 1.57 1.67 3451200
2000-07-10 1.66 1.66 1.65 1.66 855600
2000-07-11 1.66 1.68 1.65 1.66 2313600
2000-07-12 1.66 1.69 1.64 1.66 3469200
2000-07-13 1.66 1.66 1.57 1.60 1810800
2000-07-14 1.61 1.71 1.59 1.70 4633200
2000-07-17 1.68 1.68 1.64 1.65 1672800
2000-07-18 1.65 1.66 1.63 1.65 1374000
2000-07-19 1.66 1.67 1.65 1.66 1930800
2000-07-20 1.66 1.67 1.61 1.61 1592400
2000-07-21 1.61 1.65 1.53 1.53 984000
2000-07-24 1.54 1.57 1.51 1.51 1020000
2000-07-25 1.49 1.52 1.45 1.48 1548000
2000-07-26 1.45 1.48 1.41 1.45 3927600
2000-07-27 1.41 1.51 1.41 1.49 1779600
2000-07-28 1.50 1.56 1.50 1.55 3886800
2000-07-31 1.56 1.60 1.54 1.54 1428000
2000-08-01 1.54 1.54 1.52 1.53 1918800
2000-08-02 1.53 1.55 1.50 1.50 3135600
2000-08-03 1.49 1.49 1.45 1.47 2466000
2000-08-04 1.47 1.47 1.46 1.47 2526000
2000-08-07 1.48 1.50 1.47 1.49 2710800
2000-08-08 1.49 1.51 1.46 1.46 2778000
2000-08-09 1.45 1.49 1.45 1.46 2506800
2000-08-10 1.47 1.51 1.46 1.47 1357200
2000-08-11 1.47 1.49 1.43 1.47 1878000
2000-08-14 1.47 1.56 1.47 1.55 1602000
2000-08-15 1.56 1.60 1.56 1.56 2694000
2000-08-16 1.56 1.60 1.55 1.60 992400
2000-08-17 1.59 1.65 1.59 1.65 765600
2000-08-18 1.67 1.67 1.57 1.58 1772400
2000-08-21 1.58 1.61 1.57 1.61 1716000
2000-08-22 1.65 1.67 1.63 1.64 3014400
2000-08-23 1.65 1.72 1.65 1.71 1226400
2000-08-24 1.70 1.72 1.63 1.64 3957600
2000-08-25 1.64 1.68 1.60 1.67 778800
2000-08-28 1.67 1.67 1.61 1.63 2314800
2000-08-29 1.64 1.70 1.64 1.66 1666800
2000-08-30 1.66 1.67 1.63 1.64 1470000
2000-08-31 1.61 1.69 1.60 1.67 5384400
2000-09-01 1.68 1.73 1.68 1.73 2419200
2000-09-05 1.73 1.73 1.66 1.67 842400
2000-09-06 1.67 1.73 1.66 1.72 1155600
2000-09-07 1.71 1.75 1.70 1.71 890400
2000-09-08 1.71 1.78 1.67 1.71 2043600
2000-09-11 1.70 1.75 1.70 1.72 1194000
2000-09-12 1.72 1.76 1.70 1.71 3501600
2000-09-13 1.71 1.71 1.64 1.64 714000
2000-09-14 1.65 1.66 1.65 1.66 1298400
2000-09-15 1.65 1.75 1.65 1.75 2955600
2000-09-18 1.77 1.77 1.70 1.70 1262400
2000-09-19 1.71 1.71 1.67 1.68 1150800
2000-09-20 1.72 1.77 1.72 1.73 1101600
2000-09-21 1.72 1.72 1.64 1.65 1214400
2000-09-22 1.64 1.64 1.56 1.56 952800
2000-09-25 1.57 1.60 1.56 1.60 2359200
2000-09-26 1.60 1.64 1.60 1.64 2988000
2000-09-27 1.64 1.67 1.62 1.67 5679600
2000-09-28 1.67 1.67 1.65 1.67 1156800
2000-09-29 1.67 1.71 1.63 1.70 1858800
2000-10-02 1.71 1.76 1.71 1.73 3088800
2000-10-03 1.74 1.77 1.69 1.69 2420400
2000-10-04 1.70 1.70 1.64 1.64 2656800
2000-10-05 1.65 1.66 1.58 1.59 1684800
2000-10-06 1.58 1.63 1.56 1.58 2478000
2000-10-09 1.58 1.61 1.58 1.60 1165200
2000-10-10 1.59 1.69 1.59 1.67 5724000
2000-10-11 1.67 1.78 1.67 1.75 2707200
2000-10-12 1.77 1.85 1.77 1.85 2838000
2000-10-13 1.88 1.88 1.83 1.85 2602800
2000-10-16 1.85 1.85 1.78 1.78 1770000
2000-10-17 1.78 1.81 1.78 1.79 2049600
2000-10-18 1.79 1.79 1.71 1.71 1028400
2000-10-19 1.72 1.79 1.72 1.77 1146000
2000-10-20 1.76 1.79 1.75 1.79 445200
2000-10-23 1.77 1.79 1.76 1.78 453600
2000-10-24 1.78 1.81 1.73 1.73 1802400
2000-10-25 1.73 1.73 1.65 1.67 559200
2000-10-26 1.67 1.70 1.62 1.66 2216400
2000-10-27 1.65 1.66 1.64 1.64 286800
2000-10-30 1.64 1.66 1.64 1.64 645600
2000-10-31 1.64 1.65 1.63 1.64 1941600
2000-11-01 1.64 1.67 1.63 1.67 6778800
2000-11-02 1.67 1.67 1.61 1.66 1335600
2000-11-03 1.66 1.67 1.65 1.66 2958000
2000-11-06 1.66 1.66 1.65 1.65 174000
2000-11-07 1.66 1.66 1.64 1.64 886800
2000-11-08 1.64 1.66 1.63 1.64 945600
2000-11-09 1.64 1.66 1.62 1.63 1270800
2000-11-10 1.63 1.67 1.58 1.67 2038800
2000-11-13 1.74 1.75 1.66 1.73 2730000
2000-11-14 1.76 1.83 1.76 1.80 2072400
2000-11-15 1.82 1.88 1.82 1.88 1401600
2000-11-16 1.89 1.92 1.86 1.87 1260000
2000-11-17 1.88 1.88 1.85 1.85 1896000
2000-11-20 1.88 1.89 1.87 1.88 1854000
2000-11-21 1.88 1.91 1.88 1.91 1358400
2000-11-22 1.92 1.93 1.91 1.92 1956000
2000-11-24 1.92 1.94 1.92 1.92 859200
2000-11-27 1.92 1.92 1.85 1.87 2008800
2000-11-28 1.86 1.86 1.83 1.85 1610400
2000-11-29 1.84 1.84 1.79 1.80 1508400
2000-11-30 1.80 1.82 1.66 1.66 2157600
2000-12-01 1.68 1.83 1.68 1.82 1166400
2000-12-04 1.83 1.91 1.83 1.88 1048800
2000-12-05 1.89 1.94 1.89 1.89 1046400
2000-12-06 1.89 2.01 1.86 1.86 1744800
2000-12-07 1.86 2.00 1.86 1.94 1969200
2000-12-08 1.95 1.97 1.93 1.94 1000800
2000-12-11 1.95 2.02 1.94 1.95 2653200
2000-12-12 1.95 2.07 1.95 2.04 2421600
2000-12-13 2.04 2.07 2.03 2.04 1957200
2000-12-14 2.03 2.03 1.94 1.95 1204800
2000-12-15 1.96 2.20 1.95 2.14 5448000
2000-12-18 2.14 2.31 2.14 2.22 5275200
2000-12-19 2.22 2.27 2.20 2.26 2967600
2000-12-20 2.27 2.27 2.16 2.22 4630800
2000-12-21 2.21 2.29 2.18 2.22 3294000
2000-12-22 2.22 2.26 2.22 2.26 1182000
2000-12-26 2.33 2.49 2.33 2.47 4407600
2000-12-27 2.50 2.53 2.41 2.49 6236400
2000-12-28 2.52 2.65 2.46 2.65 3837600
2000-12-29 2.65 2.67 2.53 2.60 3374400
2001-01-02 2.59 2.65 2.42 2.42 4348800
2001-01-03 2.41 2.44 2.20 2.44 7140000
2001-01-04 2.44 2.44 2.17 2.22 4683600
2001-01-05 2.23 2.35 2.23 2.33 2497200
2001-01-08 2.40 2.45 2.35 2.40 3562800
2001-01-09 2.39 2.39 2.28 2.34 2502000
2001-01-10 2.34 2.46 2.33 2.36 2076000
2001-01-11 2.38 2.44 2.36 2.39 1544400
2001-01-12 2.38 2.38 2.26 2.32 3276000
2001-01-16 2.30 2.41 2.30 2.41 1448400
2001-01-17 2.41 2.41 2.29 2.30 2240400
2001-01-18 2.32 2.34 2.11 2.16 6264000
2001-01-19 2.18 2.30 2.17 2.26 1249200
2001-01-22 2.26 2.30 2.26 2.26 843600
2001-01-23 2.25 2.28 2.22 2.24 1062000
2001-01-24 2.26 2.29 2.25 2.25 420000
2001-01-25 2.29 2.42 2.26 2.32 2107200
2001-01-26 2.36 2.39 2.31 2.35 1201200
2001-01-29 2.35 2.37 2.28 2.29 1986000
2001-01-30 2.27 2.29 2.25 2.28 1699200
2001-01-31 2.27 2.35 2.27 2.34 2682000
2001-02-01 2.33 2.33 2.21 2.28 1454400
2001-02-02 2.28 2.34 2.27 2.30 2126400
2001-02-05 2.30 2.39 2.30 2.34 2133600
2001-02-06 2.35 2.37 2.28 2.34 964800
2001-02-07 2.33 2.43 2.30 2.43 1594800
2001-02-08 2.42 2.42 2.33 2.35 865200
2001-02-09 2.35 2.48 2.35 2.47 1779600
2001-02-12 2.49 2.51 2.45 2.48 1371600
2001-02-13 2.47 2.49 2.42 2.46 1377600
2001-02-14 2.46 2.52 2.44 2.49 1689600
2001-02-15 2.48 2.48 2.33 2.39 1288800
2001-02-16 2.39 2.45 2.37 2.40 1508400
2001-02-20 2.44 2.46 2.39 2.40 811200
2001-02-21 2.39 2.43 2.33 2.33 994800
2001-02-22 2.33 2.34 2.22 2.26 1785600
2001-02-23 2.25 2.28 2.20 2.24 1747200
2001-02-26 2.24 2.35 2.24 2.30 1340400
2001-02-27 2.31 2.32 2.30 2.31 555600
2001-02-28 2.31 2.31 2.23 2.26 1143600
2001-03-01 2.24 2.25 2.21 2.23 1262400
2001-03-02 2.23 2.23 2.22 2.23 1796400
2001-03-05 2.23 2.33 2.22 2.29 1654800
2001-03-06 2.29 2.35 2.23 2.35 1310400
2001-03-07 2.38 2.62 2.38 2.50 6618000
2001-03-08 2.63 2.72 2.59 2.67 5320800
2001-03-09 2.69 2.70 2.63 2.63 1333200
2001-03-12 2.57 2.57 2.48 2.54 2090400
2001-03-13 2.50 2.51 2.40 2.50 1857600
2001-03-14 2.49 2.53 2.44 2.45 1635600
2001-03-15 2.50 2.50 2.40 2.44 1118400
2001-03-16 2.44 2.50 2.38 2.38 950400
2001-03-19 2.39 2.43 2.39 2.42 1714800
2001-03-20 2.42 2.46 2.39 2.40 2223600
2001-03-21 2.41 2.41 2.25 2.28 2281200
2001-03-22 2.21 2.27 2.13 2.27 3619200
2001-03-23 2.27 2.33 2.27 2.32 2059200
2001-03-26 2.33 2.34 2.26 2.32 1669200
2001-03-27 2.32 2.35 2.31 2.33 2008800
2001-03-28 2.33 2.34 2.27 2.27 1345200
2001-03-29 2.26 2.26 2.16 2.16 1256400
2001-03-30 2.16 2.25 2.16 2.25 2184000
2001-04-02 2.27 2.29 2.18 2.19 1395600
2001-04-03 2.19 2.21 2.12 2.13 2698800
2001-04-04 2.08 2.18 2.08 2.09 2784000
2001-04-05 2.09 2.22 2.09 2.19 1788000
2001-04-06 2.19 2.19 2.17 2.18 576000
2001-04-09 2.20 2.31 2.20 2.27 1477200
2001-04-10 2.27 2.35 2.27 2.31 1917600
2001-04-11 2.33 2.34 2.27 2.29 1502400
2001-04-12 2.29 2.33 2.29 2.32 820800
2001-04-16 2.33 2.36 2.32 2.34 1946400
2001-04-17 2.35 2.46 2.34 2.46 2007600
2001-04-18 2.46 2.46 2.37 2.38 1620000
2001-04-19 2.38 2.38 2.19 2.22 12102000
2001-04-20 2.22 2.33 2.22 2.24 7065600
2001-04-23 2.24 2.28 2.23 2.26 3890400
2001-04-24 2.42 2.42 2.29 2.32 2896800
2001-04-25 2.35 2.36 2.29 2.35 5378400
2001-04-26 2.37 2.58 2.37 2.47 4723200
2001-04-27 2.47 2.47 2.41 2.45 1750800
2001-04-30 2.45 2.47 2.40 2.41 3266400
2001-05-01 2.42 2.42 2.35 2.37 1698000
2001-05-02 2.34 2.34 2.21 2.26 1552800
2001-05-03 2.26 2.28 2.22 2.27 1380000
2001-05-04 2.27 2.33 2.27 2.33 1498800
2001-05-07 2.33 2.38 2.33 2.33 2673600
2001-05-08 2.36 2.36 2.28 2.31 1192800
2001-05-09 2.29 2.40 2.29 2.35 1911600
2001-05-10 2.35 2.38 2.33 2.36 2546400
2001-05-11 2.36 2.36 2.32 2.35 602400
2001-05-14 2.38 2.57 2.38 2.52 5012400
2001-05-15 2.52 2.57 2.52 2.56 1951200
2001-05-16 2.67 2.67 2.62 2.64 5815200
2001-05-17 2.64 2.69 2.63 2.68 3932400
2001-05-18 2.69 2.77 2.69 2.73 2119200
2001-05-21 2.79 2.85 2.75 2.85 2458800
2001-05-22 2.85 2.86 2.80 2.82 3907200
2001-05-23 2.80 2.80 2.71 2.76 2944800
2001-05-24 2.74 2.74 2.65 2.67 3522000
2001-05-25 2.60 2.67 2.60 2.67 1011600
2001-05-29 2.67 2.67 2.63 2.64 1002000
2001-05-30 2.65 2.65 2.54 2.57 1392000
2001-05-31 2.58 2.61 2.55 2.57 1998000
2001-06-01 2.58 2.63 2.54 2.59 1308000
2001-06-04 2.59 2.63 2.59 2.62 2667600
2001-06-05 2.63 2.67 2.60 2.62 3520800
2001-06-06 2.63 2.63 2.54 2.58 4306800
2001-06-07 2.56 2.56 2.46 2.46 1290000
2001-06-08 2.48 2.53 2.47 2.52 868800
2001-06-11 2.50 2.53 2.50 2.50 1804800
2001-06-12 2.50 2.50 2.38 2.46 5997600
2001-06-13 2.46 2.47 2.37 2.38 4704000
2001-06-14 2.39 2.39 2.27 2.29 4057200
2001-06-15 2.27 2.30 2.23 2.25 4336800
2001-06-18 2.27 2.29 2.18 2.23 1896000
2001-06-19 2.23 2.25 2.20 2.22 2547600
2001-06-20 2.21 2.25 2.05 2.11 3426000
2001-06-21 2.11 2.13 2.01 2.04 3451200
2001-06-22 2.05 2.09 1.98 2.08 2155200
2001-06-25 2.13 2.15 2.06 2.06 2742000
2001-06-26 2.07 2.12 2.04 2.11 1244400
2001-06-27 2.09 2.09 2.06 2.06 2860800
2001-06-28 2.05 2.07 2.00 2.02 1872000
2001-06-29 2.04 2.13 2.03 2.03 3446400
2001-07-02 2.04 2.04 1.96 1.98 2802000
2001-07-03 1.99 2.01 1.98 2.00 1071600
2001-07-05 2.00 2.05 1.99 2.04 3705600
2001-07-06 2.04 2.09 1.99 2.03 1314000
2001-07-09 2.02 2.02 1.92 1.93 3496800
2001-07-10 1.97 1.98 1.91 1.93 3116400
2001-07-11 1.88 1.94 1.85 1.92 2402400
2001-07-12 1.93 1.95 1.91 1.93 2083200
2001-07-13 1.92 2.04 1.92 2.02 3490800
2001-07-16 2.01 2.01 1.93 1.95 2169600
2001-07-17 1.95 2.00 1.94 1.98 1610400
2001-07-18 1.96 1.96 1.92 1.92 2391600
2001-07-19 1.92 1.93 1.89 1.92 2216400
2001-07-20 1.90 1.95 1.90 1.95 2223600
2001-07-23 1.95 2.04 1.95 2.00 1668000
2001-07-24 2.00 2.05 2.00 2.02 4328400
2001-07-25 2.03 2.07 2.01 2.06 2353200
2001-07-26 2.07 2.08 2.05 2.08 2061600
2001-07-27 2.10 2.16 2.07 2.16 1398000
2001-07-30 2.17 2.17 2.14 2.15 750000
2001-07-31 2.14 2.19 2.09 2.09 1765200
2001-08-01 2.11 2.11 2.04 2.04 2378400
2001-08-02 2.05 2.08 2.05 2.07 1252800
2001-08-03 2.08 2.08 2.05 2.06 790800
2001-08-06 2.06 2.08 2.03 2.04 2526000
2001-08-07 2.04 2.05 2.01 2.01 2206800
2001-08-08 2.01 2.05 1.93 1.93 1852800
2001-08-09 1.93 1.95 1.88 1.93 2305200
2001-08-10 1.93 2.01 1.93 1.98 834000
2001-08-13 1.98 2.00 1.97 1.98 622800
2001-08-14 1.99 2.08 1.99 2.07 2047200
2001-08-15 2.07 2.23 2.04 2.19 3072000
2001-08-16 2.20 2.20 2.13 2.16 2389200
2001-08-17 2.16 2.18 2.09 2.10 2408400
2001-08-20 2.10 2.10 2.06 2.08 1296000
2001-08-21 2.08 2.12 2.06 2.07 768000
2001-08-22 2.08 2.11 2.05 2.06 1711200
2001-08-23 2.05 2.07 1.96 2.00 2283600
2001-08-24 2.00 2.00 1.94 1.98 632400
2001-08-27 1.98 2.03 1.98 1.98 559200
2001-08-28 1.98 1.99 1.95 1.95 3170400
2001-08-29 1.95 1.95 1.85 1.87 3594000
2001-08-30 1.87 1.91 1.84 1.87 1161600
2001-08-31 1.88 1.89 1.85 1.86 1010400
2001-09-04 1.87 1.93 1.87 1.90 864000
2001-09-05 1.89 1.89 1.85 1.88 674400
2001-09-06 1.87 1.92 1.87 1.89 945600
2001-09-07 1.88 1.90 1.87 1.88 890400
2001-09-10 1.88 1.98 1.86 1.96 3776400
2001-09-17 1.95 2.00 1.92 1.92 3516000
2001-09-18 1.92 1.92 1.81 1.81 1076400
2001-09-19 1.80 1.81 1.60 1.66 3132000
2001-09-20 1.65 1.65 1.58 1.59 2979600
2001-09-21 1.52 1.60 1.52 1.59 2972400
2001-09-24 1.58 1.60 1.46 1.50 2539200
2001-09-25 1.50 1.50 1.43 1.47 1852800
2001-09-26 1.43 1.43 1.35 1.39 3590400
2001-09-27 1.39 1.63 1.39 1.60 2090400
2001-09-28 1.62 1.67 1.57 1.66 2966400
2001-10-01 1.66 1.67 1.60 1.62 1701600
2001-10-02 1.62 1.62 1.57 1.58 1262400
2001-10-03 1.57 1.58 1.52 1.53 3612000
2001-10-04 1.53 1.63 1.53 1.61 6955200
2001-10-05 1.61 1.67 1.59 1.65 1622400
2001-10-08 1.64 1.71 1.62 1.67 706800
2001-10-09 1.70 1.70 1.68 1.68 823200
2001-10-10 1.70 1.83 1.70 1.82 2106000
2001-10-11 1.82 1.85 1.79 1.84 2566800
2001-10-12 1.80 1.98 1.80 1.87 5646000
2001-10-15 1.87 1.91 1.80 1.83 3550800
2001-10-16 1.83 1.94 1.83 1.94 2647200
2001-10-17 1.97 1.97 1.91 1.91 4764000
2001-10-18 1.91 1.91 1.83 1.85 3216000
2001-10-19 1.85 1.90 1.82 1.86 2923200
2001-10-22 1.87 1.93 1.86 1.93 1014000
2001-10-23 1.95 1.98 1.89 1.93 2646000
2001-10-24 1.92 2.00 1.87 1.97 2230800
2001-10-25 1.98 2.04 1.98 2.03 1924800
2001-10-26 2.03 2.08 2.03 2.07 1569600
2001-10-29 2.07 2.10 2.07 2.08 2119200
2001-10-30 2.08 2.08 1.97 2.00 1608000
2001-10-31 2.00 2.04 1.98 2.01 3328800
2001-11-01 2.00 2.03 1.96 2.00 1644000
2001-11-02 1.99 1.99 1.93 1.95 898800
2001-11-05 1.95 1.96 1.89 1.92 1237200
2001-11-06 1.92 1.92 1.86 1.91 1616400
2001-11-07 1.91 1.94 1.87 1.93 1366800
2001-11-08 1.94 1.98 1.94 1.97 1616400
2001-11-09 1.99 2.05 1.98 2.04 2106000
2001-11-12 2.03 2.03 1.95 2.00 2481600
2001-11-13 2.00 2.01 1.96 1.98 1616400
2001-11-14 1.94 1.96 1.90 1.92 1482000
2001-11-15 1.87 1.88 1.73 1.76 2542800
2001-11-16 1.76 1.82 1.74 1.82 1632000
2001-11-19 1.82 1.83 1.75 1.81 1212000
2001-11-20 1.83 1.92 1.83 1.90 1692000
2001-11-21 1.89 1.89 1.80 1.83 1120800
2001-11-23 1.83 1.91 1.80 1.91 556800
2001-11-26 1.91 1.91 1.82 1.89 1228800
2001-11-27 1.89 1.90 1.85 1.87 1063200
2001-11-28 1.87 1.87 1.78 1.81 2367600
2001-11-29 1.81 1.86 1.81 1.85 1314000
2001-11-30 1.85 1.87 1.81 1.84 1819200
2001-12-03 1.84 1.92 1.83 1.90 1399200
2001-12-04 1.90 1.94 1.89 1.93 1285200
2001-12-05 1.94 1.97 1.90 1.92 2894400
2001-12-06 1.91 1.91 1.87 1.89 1411200
2001-12-07 1.88 1.89 1.84 1.88 2151600
2001-12-10 1.87 1.89 1.86 1.87 571200
2001-12-11 1.86 1.88 1.85 1.86 670800
2001-12-12 1.85 1.87 1.74 1.80 2121600
2001-12-13 1.80 1.81 1.78 1.79 1452000
2001-12-14 1.79 1.83 1.74 1.81 1129200
2001-12-17 1.82 1.82 1.77 1.81 950400
2001-12-18 1.81 1.86 1.80 1.86 1330800
2001-12-19 1.86 1.89 1.84 1.89 2740800
2001-12-20 1.89 1.90 1.88 1.90 1842000
2001-12-21 1.96 1.96 1.91 1.94 6630000
2001-12-24 1.98 1.98 1.96 1.97 979200
2001-12-26 1.98 2.00 1.97 2.00 2014800
2001-12-27 1.98 2.03 1.98 2.01 1882800
2001-12-28 2.01 2.05 1.98 2.04 1514400
2001-12-31 2.03 2.03 2.00 2.00 1138800
2002-01-02 2.00 2.00 1.93 1.97 1174800
2002-01-03 1.97 1.98 1.95 1.96 1663200
2002-01-04 1.96 1.99 1.96 1.97 1320000
2002-01-07 1.96 1.97 1.95 1.96 1665600
2002-01-08 1.96 2.00 1.91 1.98 1416000
2002-01-09 1.98 1.98 1.95 1.96 1821600
2002-01-10 1.96 1.97 1.94 1.94 2426400
2002-01-11 1.93 1.93 1.91 1.92 3309600
2002-01-14 1.88 1.90 1.88 1.88 1976400
2002-01-15 1.87 1.92 1.86 1.90 3740400
2002-01-16 1.90 1.90 1.86 1.87 1168800
2002-01-17 1.88 1.88 1.84 1.87 601200
2002-01-18 1.87 1.87 1.83 1.83 1282800
2002-01-22 1.84 1.84 1.79 1.79 1388400
2002-01-23 1.77 1.81 1.74 1.79 5571600
2002-01-24 1.78 1.85 1.75 1.82 3352800
2002-01-25 1.81 1.81 1.78 1.81 4375200
2002-01-28 1.80 1.80 1.70 1.71 3673200
2002-01-29 1.72 1.72 1.65 1.68 4825200
2002-01-30 1.66 1.68 1.65 1.67 2486400
2002-01-31 1.67 1.68 1.66 1.67 4555200
2002-02-01 1.67 1.67 1.66 1.67 3421200
2002-02-04 1.67 1.67 1.64 1.65 1380000
2002-02-05 1.65 1.66 1.62 1.65 1522800
2002-02-06 1.65 1.65 1.63 1.63 1410000
2002-02-07 1.63 1.63 1.56 1.57 1801200
2002-02-08 1.57 1.58 1.56 1.57 2192400
2002-02-11 1.57 1.60 1.56 1.58 4512000
2002-02-12 1.59 1.59 1.56 1.59 1424400
2002-02-13 1.58 1.59 1.56 1.59 1051200
2002-02-14 1.59 1.64 1.59 1.60 1474800
2002-02-15 1.58 1.63 1.58 1.61 2668800
2002-02-19 1.61 1.63 1.60 1.61 2307600
2002-02-20 1.61 1.62 1.54 1.58 1830000
2002-02-21 1.58 1.60 1.58 1.59 3022800
2002-02-22 1.59 1.65 1.58 1.65 4477200
2002-02-25 1.65 1.67 1.64 1.65 4946400
2002-02-26 1.65 1.68 1.65 1.67 3447600
2002-02-27 1.67 1.69 1.67 1.67 3076800
2002-02-28 1.67 1.68 1.65 1.68 3924000
2002-03-01 1.68 1.74 1.67 1.73 4432800
2002-03-04 1.73 1.77 1.71 1.75 2616000
2002-03-05 1.74 1.77 1.72 1.73 2148000
2002-03-06 1.72 1.83 1.70 1.81 1765200
2002-03-07 1.82 1.88 1.81 1.85 3169200
2002-03-08 1.85 1.88 1.82 1.84 3135600
2002-03-11 1.85 1.87 1.84 1.86 1748400
2002-03-12 1.86 1.92 1.86 1.91 2737200
2002-03-13 1.92 1.93 1.89 1.92 3078000
2002-03-14 1.92 1.95 1.89 1.95 3302400
2002-03-15 1.90 1.97 1.90 1.95 1687200
2002-03-18 1.96 1.98 1.95 1.98 1179600
2002-03-19 1.97 2.02 1.96 2.02 654000
2002-03-20 2.02 2.07 1.99 2.03 1886400
2002-03-21 2.03 2.09 2.03 2.08 2312400
2002-03-22 2.08 2.08 2.00 2.03 2206800
2002-03-25 2.03 2.06 1.99 2.00 2799600
2002-03-26 2.01 2.02 1.97 2.00 756000
2002-03-27 2.00 2.07 2.00 2.07 1350000
2002-03-28 2.06 2.08 2.05 2.06 1521600
2002-04-01 2.08 2.14 2.08 2.13 1382400
2002-04-02 2.13 2.17 2.13 2.13 2169600
2002-04-03 2.13 2.14 2.04 2.07 1638000
2002-04-04 2.07 2.08 2.01 2.04 1442400
2002-04-05 2.04 2.04 1.99 2.00 1329600
2002-04-08 2.02 2.05 2.01 2.02 1992000
2002-04-09 2.01 2.03 1.95 1.95 2130000
2002-04-10 1.95 2.02 1.95 2.02 1366800
2002-04-11 2.02 2.06 2.00 2.01 985200
2002-04-12 2.01 2.01 1.93 1.97 2042400
2002-04-15 1.98 2.04 1.98 2.01 1675200
2002-04-16 1.99 2.05 1.99 2.04 3699600
2002-04-17 2.05 2.06 2.00 2.02 16428000
2002-04-18 2.03 2.08 2.02 2.06 2875200
2002-04-19 2.06 2.09 2.03 2.08 1731600
2002-04-22 2.08 2.09 2.05 2.06 837600
2002-04-23 2.06 2.09 2.04 2.09 1304400
2002-04-24 2.09 2.09 2.03 2.04 1693200
2002-04-25 2.05 2.09 2.04 2.08 1149600
2002-04-26 2.09 2.10 2.06 2.08 1449600
2002-04-29 2.08 2.09 2.07 2.08 1443600
2002-04-30 2.08 2.10 2.08 2.09 2821200
2002-05-01 2.09 2.17 2.09 2.15 1915200
2002-05-02 2.15 2.17 2.12 2.13 2460000
2002-05-03 2.12 2.15 2.09 2.10 3084000
2002-05-06 2.10 2.10 2.05 2.05 1635600
2002-05-07 2.05 2.05 1.98 1.98 2025600
2002-05-08 2.00 2.08 2.00 2.07 1917600
2002-05-09 2.07 2.07 2.03 2.04 1408800
2002-05-10 2.05 2.05 2.03 2.04 889200
2002-05-13 2.03 2.07 2.01 2.06 674400
2002-05-14 2.07 2.08 2.04 2.06 1501200
2002-05-15 2.06 2.06 2.00 2.01 1180800
2002-05-16 2.01 2.06 2.00 2.02 1407600
2002-05-17 2.03 2.03 1.93 1.96 1354800
2002-05-20 1.96 1.99 1.95 1.96 754800
2002-05-21 1.96 2.00 1.95 1.96 1843200
2002-05-22 1.96 1.98 1.95 1.96 658800
2002-05-23 1.96 2.01 1.95 2.01 1209600
2002-05-24 2.01 2.01 1.96 1.98 916800
2002-05-28 1.98 2.00 1.96 1.98 939600
2002-05-29 1.98 1.98 1.94 1.95 1072800
2002-05-30 1.95 1.96 1.89 1.90 1490400
2002-05-31 1.91 1.97 1.91 1.91 1106400
2002-06-03 1.91 1.91 1.85 1.87 1676400
2002-06-04 1.87 1.89 1.83 1.87 924000
2002-06-05 1.87 1.87 1.81 1.84 1110000
2002-06-06 1.85 1.87 1.76 1.76 1860000
2002-06-07 1.74 1.80 1.72 1.80 3567600
2002-06-10 1.80 1.81 1.78 1.78 2098800
2002-06-11 1.78 1.78 1.74 1.75 2638800
2002-06-12 1.77 1.79 1.75 1.79 774000
2002-06-13 1.79 1.81 1.75 1.75 990000
2002-06-14 1.75 1.79 1.74 1.78 1496400
2002-06-17 1.79 1.83 1.79 1.83 879600
2002-06-18 1.83 1.86 1.82 1.86 1158000
2002-06-19 1.87 1.89 1.83 1.84 2415600
2002-06-20 1.85 1.87 1.82 1.83 910800
2002-06-21 1.83 1.84 1.80 1.82 1879200
2002-06-24 1.82 1.85 1.80 1.83 1653600
2002-06-25 1.85 1.86 1.81 1.83 1158000
2002-06-26 1.83 1.85 1.80 1.84 1261200
2002-06-27 1.83 1.84 1.81 1.84 901200
2002-06-28 1.84 1.90 1.84 1.90 2307600
2002-07-01 1.90 1.90 1.83 1.84 1272000
2002-07-02 1.84 1.84 1.79 1.80 2175600
2002-07-03 1.80 1.84 1.77 1.80 992400
2002-07-05 1.81 1.84 1.81 1.83 278400
2002-07-08 1.82 1.83 1.78 1.79 1111200
2002-07-09 1.79 1.82 1.78 1.80 2036400
2002-07-10 1.82 1.82 1.75 1.75 1903200
2002-07-11 1.74 1.74 1.70 1.70 1503600
2002-07-12 1.71 1.72 1.70 1.70 1896000
2002-07-15 1.70 1.70 1.65 1.67 2716800
2002-07-16 1.66 1.69 1.66 1.67 1564800
2002-07-17 1.69 1.71 1.67 1.69 3501600
2002-07-18 1.69 1.70 1.67 1.67 1688400
2002-07-19 1.67 1.68 1.64 1.65 3003600
2002-07-22 1.65 1.68 1.59 1.60 3640800
2002-07-23 1.60 1.61 1.53 1.53 3084000
2002-07-24 1.52 1.64 1.48 1.64 3868800
2002-07-25 1.64 1.66 1.56 1.61 3164400
2002-07-26 1.61 1.66 1.61 1.66 1615200
2002-07-29 1.66 1.76 1.66 1.76 1430400
2002-07-30 1.76 1.76 1.67 1.71 1832400
2002-07-31 1.71 1.79 1.71 1.74 2396400
2002-08-01 1.74 1.76 1.68 1.68 780000
2002-08-02 1.68 1.72 1.65 1.66 835200
2002-08-05 1.66 1.69 1.62 1.62 1123200
2002-08-06 1.63 1.72 1.63 1.71 1455600
2002-08-07 1.73 1.74 1.69 1.73 1078800
2002-08-08 1.73 1.80 1.72 1.80 1076400
2002-08-09 1.80 1.83 1.77 1.82 2872800
2002-08-12 1.81 1.85 1.78 1.84 1030800
2002-08-13 1.84 1.88 1.81 1.81 1407600
2002-08-14 1.83 1.87 1.81 1.87 861600
2002-08-15 1.88 1.92 1.88 1.88 1791600
2002-08-16 1.88 1.92 1.87 1.91 738000
2002-08-19 1.90 1.91 1.83 1.89 1873200
2002-08-20 1.89 1.89 1.84 1.87 1225200
2002-08-21 1.87 1.89 1.84 1.87 1863600
2002-08-22 1.88 1.93 1.87 1.92 1567200
2002-08-23 1.92 1.94 1.91 1.93 1706400
2002-08-26 1.93 1.95 1.92 1.95 2047200
2002-08-27 1.95 1.99 1.95 1.97 3032400
2002-08-28 1.97 1.97 1.88 1.88 961200
2002-08-29 1.88 1.91 1.87 1.89 657600
2002-08-30 1.87 1.93 1.85 1.85 1333200
2002-09-03 1.85 1.86 1.80 1.83 1928400
2002-09-04 1.83 1.87 1.75 1.85 2192400
2002-09-05 1.85 1.86 1.79 1.79 1848000
2002-09-06 1.82 1.88 1.81 1.86 1213200
2002-09-09 1.86 1.89 1.83 1.84 1168800
2002-09-10 1.85 1.89 1.85 1.86 1593600
2002-09-11 1.86 1.91 1.85 1.85 1660800
2002-09-12 1.85 1.85 1.80 1.80 908400
2002-09-13 1.80 1.85 1.78 1.84 1132800
2002-09-16 1.84 1.87 1.81 1.85 1088400
2002-09-17 1.84 1.85 1.80 1.83 1609200
2002-09-18 1.84 1.85 1.81 1.84 759600
2002-09-19 1.83 1.84 1.76 1.76 1255200
2002-09-20 1.78 1.80 1.73 1.73 1554000
2002-09-23 1.74 1.76 1.71 1.73 1544400
2002-09-24 1.72 1.72 1.66 1.67 2083200
2002-09-25 1.69 1.72 1.67 1.71 4737600
2002-09-26 1.71 1.79 1.71 1.76 1604400
2002-09-27 1.76 1.83 1.76 1.77 864000
2002-09-30 1.77 1.81 1.77 1.79 2454000
2002-10-01 1.79 1.85 1.79 1.85 1034400
2002-10-02 1.84 1.89 1.82 1.82 1219200
2002-10-03 1.81 1.87 1.81 1.82 1500000
2002-10-04 1.83 1.83 1.78 1.79 1078800
2002-10-07 1.80 1.81 1.72 1.72 789600
2002-10-08 1.72 1.74 1.71 1.72 1279200
2002-10-09 1.72 1.74 1.68 1.69 1213200
2002-10-10 1.69 1.72 1.68 1.71 1950000
2002-10-11 1.74 1.76 1.69 1.74 2340000
2002-10-14 1.75 1.84 1.75 1.84 897600
2002-10-15 1.87 1.91 1.84 1.89 1204800
2002-10-16 1.86 1.87 1.81 1.83 1626000
2002-10-17 1.83 1.90 1.83 1.87 759600
2002-10-18 1.88 1.88 1.84 1.84 734400
2002-10-21 1.84 1.89 1.84 1.87 898800
2002-10-22 1.86 1.86 1.79 1.80 760800
2002-10-23 1.79 1.89 1.78 1.87 1473600
2002-10-24 1.90 1.90 1.79 1.80 757200
2002-10-25 1.80 1.80 1.76 1.78 992400
2002-10-28 1.78 1.81 1.75 1.78 2017200
2002-10-29 1.78 1.78 1.73 1.77 1074000
2002-10-30 1.77 1.83 1.77 1.83 975600
2002-10-31 1.85 1.86 1.80 1.82 2576400
2002-11-01 1.82 1.88 1.82 1.85 1480800
2002-11-04 1.87 1.88 1.84 1.85 2436000
2002-11-05 1.85 1.85 1.82 1.83 1792800
2002-11-06 1.83 1.88 1.83 1.87 1850400
2002-11-07 1.88 1.88 1.87 1.88 738000
2002-11-08 1.87 1.89 1.86 1.87 1255200
2002-11-11 1.88 1.88 1.86 1.87 1189200
2002-11-12 1.88 1.89 1.87 1.88 1005600
2002-11-13 1.88 1.88 1.80 1.80 2604000
2002-11-14 1.82 1.86 1.82 1.83 1504800
2002-11-15 1.83 1.86 1.81 1.83 751200
2002-11-18 1.88 1.91 1.85 1.89 1431600
2002-11-19 1.90 1.91 1.87 1.88 1764000
2002-11-20 1.88 1.92 1.86 1.92 1072800
2002-11-21 1.93 1.97 1.89 1.95 1114800
2002-11-22 1.95 1.95 1.89 1.90 852000
2002-11-25 1.90 1.94 1.90 1.94 734400
2002-11-26 1.94 1.94 1.90 1.91 609600
2002-11-27 1.91 1.96 1.90 1.95 789600
2002-11-29 1.94 1.95 1.93 1.93 432000
2002-12-02 1.94 1.99 1.91 1.98 630000
2002-12-03 1.98 2.01 1.97 1.99 1005600
2002-12-04 1.98 2.00 1.95 1.99 1099200
2002-12-05 1.99 2.04 1.99 2.03 790800
2002-12-06 2.02 2.05 2.02 2.03 1262400
2002-12-09 2.04 2.08 2.02 2.02 952800
2002-12-10 2.03 2.09 2.02 2.09 1308000
2002-12-11 2.09 2.12 2.07 2.11 1132800
2002-12-12 2.11 2.18 2.11 2.17 1227600
2002-12-13 2.17 2.20 2.17 2.17 1413600
2002-12-16 2.18 2.21 2.15 2.18 1771200
2002-12-17 2.18 2.21 2.13 2.16 2030400
2002-12-18 2.15 2.15 2.07 2.09 1494000
2002-12-19 2.10 2.12 2.08 2.08 2590800
2002-12-20 2.10 2.13 2.07 2.07 7404000
2002-12-23 2.08 2.13 2.08 2.13 2702400
2002-12-24 2.13 2.14 2.10 2.10 1016400
2002-12-26 2.11 2.14 2.11 2.11 682800
2002-12-27 2.12 2.12 2.05 2.06 998400
2002-12-30 2.07 2.10 2.04 2.06 1041600
2002-12-31 2.07 2.09 2.04 2.07 1572000
2003-01-02 2.08 2.15 2.08 2.14 1647600
2003-01-03 2.14 2.16 2.11 2.11 1170000
2003-01-06 2.11 2.15 2.10 2.10 1410000
2003-01-07 2.09 2.11 2.03 2.05 2637600
2003-01-08 2.05 2.05 2.01 2.01 1966800
2003-01-09 2.04 2.05 2.01 2.02 2662800
2003-01-10 2.05 2.06 2.01 2.01 2707200
2003-01-13 2.03 2.03 1.98 2.01 3231600
2003-01-14 1.99 2.02 1.99 2.01 2464800
2003-01-15 2.02 2.02 1.99 2.01 5632800
2003-01-16 2.01 2.02 2.00 2.00 5188800
2003-01-17 2.01 2.02 2.00 2.00 1230000
2003-01-21 2.01 2.01 1.99 2.00 2688000
2003-01-22 2.00 2.01 1.96 1.99 1794000
2003-01-23 1.98 2.00 1.98 1.99 1443600
2003-01-24 1.99 1.99 1.95 1.96 2227200
2003-01-27 1.96 1.97 1.92 1.92 1915200
2003-01-28 1.93 1.94 1.90 1.92 2421600
2003-01-29 1.92 1.98 1.90 1.95 2936400
2003-01-30 1.97 1.98 1.95 1.96 2526000
2003-01-31 1.95 1.98 1.94 1.96 1993200
2003-02-03 1.96 1.97 1.95 1.96 2913600
2003-02-04 1.96 2.05 1.95 2.02 2308800
2003-02-05 2.04 2.04 1.96 1.97 1686000
2003-02-06 1.97 1.98 1.93 1.96 1752000
2003-02-07 2.00 2.00 1.94 1.94 1963200
2003-02-10 1.95 1.98 1.93 1.98 1941600
2003-02-11 1.99 1.99 1.94 1.95 1201200
2003-02-12 1.95 1.95 1.89 1.89 1824000
2003-02-13 1.90 1.94 1.88 1.93 1918800
2003-02-14 1.93 1.93 1.90 1.92 2180400
2003-02-18 1.92 1.93 1.90 1.92 3879600
2003-02-19 1.92 1.95 1.92 1.93 1581600
2003-02-20 1.95 1.99 1.93 1.97 2383200
2003-02-21 1.98 2.03 1.97 2.02 1983600
2003-02-24 2.02 2.07 2.01 2.06 2304000
2003-02-25 2.06 2.09 2.05 2.06 3183600
2003-02-26 2.05 2.07 2.05 2.05 1470000
2003-02-27 2.05 2.07 2.00 2.01 1604400
2003-02-28 2.03 2.05 2.01 2.01 752400
2003-03-03 2.03 2.03 2.00 2.03 930000
2003-03-04 2.02 2.06 2.02 2.05 847200
2003-03-05 2.05 2.06 2.02 2.04 1108800
2003-03-06 2.02 2.07 2.02 2.07 1971600
2003-03-07 2.05 2.06 2.01 2.03 1938000
2003-03-10 2.03 2.08 2.02 2.06 2078400
2003-03-11 2.06 2.07 2.05 2.06 2198400
2003-03-12 2.05 2.05 2.00 2.02 1746000
2003-03-13 2.03 2.04 2.00 2.02 1672800
2003-03-14 2.02 2.02 1.97 1.99 1042800
2003-03-17 1.98 2.01 1.96 1.98 1141200
2003-03-18 1.98 1.99 1.90 1.99 1717200
2003-03-19 2.00 2.01 1.98 2.00 1297200
2003-03-20 2.00 2.02 1.97 2.02 1138800
2003-03-21 2.03 2.03 1.96 1.98 2508000
2003-03-24 2.00 2.00 1.96 1.96 895200
2003-03-25 1.97 2.00 1.97 1.99 3057600
2003-03-26 1.98 1.99 1.95 1.96 726000
2003-03-27 1.95 2.01 1.95 2.00 672000
2003-03-28 1.99 2.04 1.99 2.04 1808400
2003-03-31 2.02 2.03 2.00 2.00 1076400
2003-04-01 2.01 2.02 1.99 2.02 1494000
2003-04-02 2.02 2.03 2.00 2.02 1108800
2003-04-03 2.03 2.03 1.97 1.98 981600
2003-04-04 1.98 2.01 1.97 2.01 748800
2003-04-07 2.05 2.05 1.99 1.99 1575600
2003-04-08 1.98 2.02 1.98 1.99 883200
2003-04-09 1.99 2.04 1.99 2.01 873600
2003-04-10 2.02 2.04 2.01 2.02 1471200
2003-04-11 2.03 2.03 2.00 2.03 1020000
2003-04-14 2.04 2.08 2.04 2.08 3094800
2003-04-15 2.08 2.08 2.05 2.06 1374000
2003-04-16 2.08 2.08 2.03 2.03 2277600
2003-04-17 2.05 2.07 2.04 2.06 1248000
2003-04-21 2.08 2.08 2.06 2.08 1934400
2003-04-22 2.07 2.13 2.07 2.12 856800
2003-04-23 2.12 2.13 2.10 2.13 1152000
2003-04-24 2.13 2.13 2.11 2.11 760800
2003-04-25 2.12 2.12 2.10 2.10 711600
2003-04-28 2.11 2.11 2.06 2.06 1351200
2003-04-29 2.06 2.07 2.05 2.05 765600
2003-04-30 2.05 2.05 2.02 2.04 784800
2003-05-01 2.04 2.10 2.04 2.09 1490400
2003-05-02 2.10 2.11 2.07 2.08 1144800
2003-05-05 2.08 2.11 2.08 2.09 1426800
2003-05-06 2.09 2.10 2.07 2.08 901200
2003-05-07 2.08 2.10 2.07 2.08 2188800
2003-05-08 2.08 2.09 2.07 2.09 656400
2003-05-09 2.09 2.11 2.08 2.11 1389600
2003-05-12 2.11 2.12 2.10 2.10 2121600
2003-05-13 2.10 2.10 2.08 2.08 1862400
2003-05-14 2.08 2.10 2.07 2.09 2184000
2003-05-15 2.09 2.10 2.08 2.09 2355600
2003-05-16 2.08 2.10 2.07 2.07 1594800
2003-05-19 2.07 2.10 2.06 2.06 1074000
2003-05-20 2.07 2.08 2.03 2.05 1718400
2003-05-21 2.09 2.12 2.06 2.11 1902000
2003-05-22 2.12 2.14 2.11 2.14 966000
2003-05-23 2.13 2.19 2.13 2.16 764400
2003-05-27 2.15 2.21 2.15 2.19 1114800
2003-05-28 2.20 2.20 2.17 2.17 1827600
2003-05-29 2.18 2.20 2.17 2.20 2972400
2003-05-30 2.21 2.26 2.20 2.26 1381200
2003-06-02 2.27 2.33 2.26 2.30 3038400
2003-06-03 2.28 2.31 2.27 2.31 1489200
2003-06-04 2.32 2.34 2.30 2.33 3003600
2003-06-05 2.33 2.37 2.33 2.37 5145600
2003-06-06 2.38 2.42 2.37 2.40 5850000
2003-06-09 2.40 2.41 2.38 2.38 4292400
2003-06-10 2.38 2.45 2.38 2.45 3013200
2003-06-11 2.52 2.52 2.48 2.51 2940000
2003-06-12 2.51 2.53 2.45 2.46 2707200
2003-06-13 2.46 2.46 2.41 2.42 1536000
2003-06-16 2.43 2.43 2.39 2.39 2038800
2003-06-17 2.39 2.40 2.35 2.36 1730400
2003-06-18 2.36 2.36 2.33 2.34 1790400
2003-06-19 2.34 2.37 2.32 2.36 3112800
2003-06-20 2.36 2.37 2.31 2.31 1413600
2003-06-23 2.32 2.34 2.29 2.33 2856000
2003-06-24 2.33 2.33 2.31 2.32 4556400
2003-06-25 2.32 2.35 2.32 2.32 2846400
2003-06-26 2.32 2.34 2.30 2.31 2247600
2003-06-27 2.31 2.36 2.31 2.33 1334400
2003-06-30 2.33 2.33 2.28 2.30 2774400
2003-07-01 2.31 2.31 2.21 2.31 3078000
2003-07-02 2.31 2.33 2.28 2.31 2517600
2003-07-03 2.31 2.31 2.29 2.31 1134000
2003-07-07 2.31 2.31 2.26 2.28 1964400
2003-07-08 2.28 2.28 2.23 2.26 1701600
2003-07-09 2.27 2.31 2.25 2.30 2380800
2003-07-10 2.30 2.31 2.26 2.26 1585200
2003-07-11 2.26 2.26 2.24 2.26 1323600
2003-07-14 2.26 2.27 2.23 2.25 1729200
2003-07-15 2.26 2.26 2.22 2.22 1291200
2003-07-16 2.22 2.22 2.17 2.18 1281600
2003-07-17 2.18 2.18 2.15 2.18 2254800
2003-07-18 2.18 2.24 2.18 2.22 2714400
2003-07-21 2.23 2.25 2.18 2.18 1448400
2003-07-22 2.18 2.22 2.18 2.20 1894800
2003-07-23 2.21 2.21 2.15 2.16 1567200
2003-07-24 2.16 2.23 2.15 2.15 1546800
2003-07-25 2.16 2.18 2.12 2.17 1034400
2003-07-28 2.17 2.19 2.17 2.18 2629200
2003-07-29 2.18 2.20 2.12 2.12 1744800
2003-07-30 2.13 2.13 2.08 2.08 3434400
2003-07-31 2.09 2.10 2.07 2.09 2680800
2003-08-01 2.08 2.08 2.05 2.06 2427600
2003-08-04 2.07 2.07 2.01 2.03 2136000
2003-08-05 2.03 2.05 2.02 2.03 2035200
2003-08-06 2.02 2.10 2.02 2.08 6258000
2003-08-07 2.08 2.11 2.04 2.09 1872000
2003-08-08 2.10 2.10 2.07 2.07 1051200
2003-08-11 2.08 2.14 2.08 2.14 1260000
2003-08-12 2.14 2.19 2.14 2.19 2094000
2003-08-13 2.20 2.21 2.19 2.21 1527600
2003-08-14 2.21 2.22 2.18 2.20 1609200
2003-08-15 2.20 2.24 2.20 2.22 1399200
2003-08-18 2.23 2.24 2.22 2.23 2372400
2003-08-19 2.23 2.24 2.20 2.24 2215200
2003-08-20 2.25 2.25 2.20 2.25 2198400
2003-08-21 2.26 2.30 2.25 2.29 2472000
2003-08-22 2.30 2.30 2.25 2.25 1687200
2003-08-25 2.26 2.26 2.22 2.23 2493600
2003-08-26 2.23 2.23 2.19 2.22 1938000
2003-08-27 2.23 2.25 2.22 2.24 1244400
2003-08-28 2.24 2.25 2.21 2.24 1812000
2003-08-29 2.24 2.25 2.24 2.25 854400
2003-09-02 2.25 2.27 2.23 2.26 944400
2003-09-03 2.25 2.25 2.22 2.22 1579200
2003-09-04 2.22 2.24 2.22 2.23 1839600
2003-09-05 2.23 2.25 2.20 2.23 1454400
2003-09-08 2.23 2.29 2.23 2.27 1056000
2003-09-09 2.27 2.27 2.19 2.19 1546800
2003-09-10 2.19 2.20 2.16 2.18 1298400
2003-09-11 2.19 2.20 2.15 2.17 748800
2003-09-12 2.16 2.16 2.13 2.16 1243200
2003-09-15 2.16 2.18 2.14 2.14 1104000
2003-09-16 2.14 2.18 2.13 2.17 4269600
2003-09-17 2.17 2.18 2.15 2.16 1759200
2003-09-18 2.17 2.17 2.15 2.15 1845600
2003-09-19 2.16 2.19 2.15 2.17 1596000
2003-09-22 2.17 2.17 2.13 2.15 1666800
2003-09-23 2.16 2.19 2.15 2.18 2551200
2003-09-24 2.20 2.23 2.20 2.21 1246800
2003-09-25 2.21 2.22 2.15 2.15 1896000
2003-09-26 2.16 2.17 2.10 2.16 3295200
2003-09-29 2.17 2.20 2.15 2.16 1449600
2003-09-30 2.17 2.20 2.15 2.17 3021600
2003-10-01 2.17 2.22 2.17 2.22 1287600
2003-10-02 2.22 2.25 2.21 2.24 2251200
2003-10-03 2.25 2.28 2.24 2.28 1021200
2003-10-06 2.28 2.29 2.26 2.29 1124400
2003-10-07 2.29 2.31 2.26 2.30 1092000
2003-10-08 2.30 2.33 2.27 2.27 1910400
2003-10-09 2.28 2.29 2.25 2.26 2418000
2003-10-10 2.26 2.28 2.26 2.26 2521200
2003-10-13 2.27 2.27 2.26 2.27 1605600
2003-10-14 2.27 2.27 2.24 2.27 2443200
2003-10-15 2.27 2.27 2.23 2.26 1509600
2003-10-16 2.25 2.27 2.24 2.26 1034400
2003-10-17 2.27 2.27 2.23 2.24 979200
2003-10-20 2.24 2.25 2.23 2.24 1538400
2003-10-21 2.24 2.25 2.23 2.24 2306400
2003-10-22 2.24 2.25 2.22 2.23 1496400
2003-10-23 2.23 2.23 2.19 2.20 1368000
2003-10-24 2.20 2.20 2.17 2.18 940800
2003-10-27 2.18 2.20 2.17 2.17 668400
2003-10-28 2.18 2.18 2.14 2.17 1387200
2003-10-29 2.17 2.21 2.17 2.19 1123200
2003-10-30 2.19 2.22 2.10 2.11 2379600
2003-10-31 2.10 2.14 2.10 2.13 3181200
2003-11-03 2.14 2.19 2.14 2.19 2462400
2003-11-04 2.18 2.20 2.18 2.18 1443600
2003-11-05 2.20 2.20 2.16 2.18 1006800
2003-11-06 2.16 2.21 2.16 2.20 1359600
2003-11-07 2.20 2.23 2.19 2.21 951600
2003-11-10 2.22 2.25 2.22 2.24 1512000
2003-11-11 2.25 2.25 2.15 2.16 1880400
2003-11-12 2.18 2.21 2.17 2.21 1014000
2003-11-13 2.20 2.22 2.19 2.22 700800
2003-11-14 2.23 2.25 2.21 2.22 1203600
2003-11-17 2.21 2.23 2.19 2.22 1261200
2003-11-18 2.22 2.22 2.20 2.21 1540800
2003-11-19 2.20 2.20 2.18 2.19 2953200
2003-11-20 2.18 2.19 2.15 2.16 1605600
2003-11-21 2.18 2.20 2.18 2.18 1719600
2003-11-24 2.18 2.20 2.15 2.19 3150000
2003-11-25 2.19 2.21 2.19 2.20 2202000
2003-11-26 2.21 2.22 2.20 2.20 1128000
2003-11-28 2.21 2.22 2.20 2.21 1156800
2003-12-01 2.23 2.26 2.23 2.25 1614000
2003-12-02 2.25 2.29 2.25 2.28 2210400
2003-12-03 2.31 2.32 2.27 2.28 1941600
2003-12-04 2.29 2.38 2.28 2.37 4276800
2003-12-05 2.40 2.40 2.36 2.37 1832400
2003-12-08 2.36 2.42 2.36 2.42 2822400
2003-12-09 2.43 2.45 2.40 2.40 1844400
2003-12-10 2.40 2.43 2.39 2.42 1764000
2003-12-11 2.42 2.45 2.40 2.45 2235600
2003-12-12 2.45 2.47 2.45 2.45 1504800
2003-12-15 2.47 2.48 2.42 2.42 1311600
2003-12-16 2.42 2.46 2.41 2.46 2282400
2003-12-17 2.48 2.50 2.46 2.47 2370000
2003-12-18 2.48 2.51 2.47 2.51 2706000
2003-12-19 2.51 2.51 2.48 2.49 2221200
2003-12-22 2.48 2.49 2.43 2.47 2781600
2003-12-23 2.48 2.50 2.45 2.47 2107200
2003-12-24 2.48 2.51 2.48 2.50 2902800
2003-12-26 2.50 2.50 2.49 2.50 777600
2003-12-29 2.50 2.53 2.50 2.52 2732400
2003-12-30 2.53 2.53 2.50 2.51 2667600
2003-12-31 2.53 2.54 2.44 2.45 3507600
2004-01-02 2.45 2.47 2.41 2.45 3906000
2004-01-05 2.46 2.53 2.46 2.50 2497200
2004-01-06 2.50 2.55 2.50 2.50 2493600
2004-01-07 2.49 2.54 2.49 2.50 3622800
2004-01-08 2.50 2.52 2.49 2.50 2245200
2004-01-09 2.58 2.63 2.56 2.60 6939600
2004-01-12 2.59 2.63 2.59 2.62 1759200
2004-01-13 2.63 2.67 2.61 2.63 2262000
2004-01-14 2.63 2.67 2.62 2.64 1526400
2004-01-15 2.64 2.66 2.58 2.58 3247200
2004-01-16 2.58 2.58 2.56 2.58 1272000
2004-01-20 2.58 2.61 2.58 2.61 3788400
2004-01-21 2.60 2.65 2.60 2.65 1507200
2004-01-22 2.66 2.67 2.63 2.66 4179600
2004-01-23 2.65 2.73 2.64 2.73 2767200
2004-01-26 2.71 2.74 2.68 2.74 2816400
2004-01-27 2.72 2.73 2.67 2.67 4716000
2004-01-28 2.69 2.70 2.62 2.63 1483200
2004-01-29 2.64 2.64 2.57 2.58 2552400
2004-01-30 2.57 2.57 2.53 2.54 1611600
2004-02-02 2.55 2.56 2.51 2.54 2107200
2004-02-03 2.53 2.54 2.51 2.52 1668000
2004-02-04 2.52 2.53 2.49 2.49 3596400
2004-02-05 2.50 2.50 2.45 2.45 2082000
2004-02-06 2.44 2.52 2.44 2.51 2563200
2004-02-09 2.51 2.55 2.50 2.55 1347600
2004-02-10 2.55 2.63 2.55 2.63 2456400
2004-02-11 2.62 2.65 2.60 2.65 1566000
2004-02-12 2.63 2.68 2.63 2.67 1804800
2004-02-13 2.67 2.67 2.65 2.67 2395200
2004-02-17 2.67 2.71 2.66 2.69 1746000
2004-02-18 2.68 2.68 2.63 2.64 4890000
2004-02-19 2.54 2.55 2.48 2.50 9117600
2004-02-20 2.50 2.51 2.45 2.49 2493600
2004-02-23 2.48 2.50 2.47 2.48 2866800
2004-02-24 2.46 2.49 2.44 2.45 3866400
2004-02-25 2.46 2.53 2.44 2.52 2080800
2004-02-26 2.50 2.53 2.49 2.52 5155200
2004-02-27 2.53 2.55 2.51 2.53 2407200
2004-03-01 2.53 2.55 2.52 2.55 4545600
2004-03-02 2.55 2.61 2.55 2.58 5731200
2004-03-03 2.57 2.59 2.55 2.57 2818800
2004-03-04 2.57 2.58 2.53 2.58 2810400
2004-03-05 2.57 2.63 2.57 2.63 2074800
2004-03-08 2.63 2.65 2.54 2.54 5383200
2004-03-09 2.53 2.58 2.52 2.56 2755200
2004-03-10 2.55 2.57 2.49 2.51 1920000
2004-03-11 2.49 2.50 2.46 2.48 1834800
2004-03-12 2.48 2.54 2.48 2.54 3400800
2004-03-15 2.54 2.58 2.51 2.53 2394000
2004-03-16 2.52 2.54 2.50 2.54 2629200
2004-03-17 2.53 2.56 2.52 2.55 2455200
2004-03-18 2.54 2.59 2.51 2.58 1844400
2004-03-19 2.58 2.58 2.54 2.55 2534400
2004-03-22 2.53 2.54 2.51 2.51 2047200
2004-03-23 2.51 2.54 2.50 2.50 3393600
2004-03-24 2.50 2.50 2.39 2.40 4068000
2004-03-25 2.41 2.42 2.40 2.41 2072400
2004-03-26 2.41 2.43 2.41 2.41 2697600
2004-03-29 2.41 2.49 2.41 2.49 2659200
2004-03-30 2.48 2.56 2.48 2.51 3249600
2004-03-31 2.53 2.56 2.52 2.55 3121200
2004-04-01 2.55 2.58 2.50 2.51 4713600
2004-04-02 2.53 2.57 2.52 2.57 3009600
2004-04-05 2.55 2.59 2.54 2.58 3112800
2004-04-06 2.58 2.59 2.55 2.57 3786000
2004-04-07 2.58 2.61 2.54 2.61 4521600
2004-04-08 2.65 2.69 2.64 2.67 3526800
2004-04-12 2.67 2.73 2.67 2.73 3044400
2004-04-13 2.72 2.73 2.70 2.71 3519600
2004-04-14 2.71 2.74 2.70 2.71 2101200
2004-04-15 2.74 2.88 2.74 2.85 5732400
2004-04-16 2.85 2.93 2.85 2.90 2890800
2004-04-19 2.90 2.94 2.90 2.93 2190000
2004-04-20 2.93 2.93 2.87 2.88 3501600
2004-04-21 2.88 2.88 2.81 2.87 2702400
2004-04-22 2.87 2.96 2.86 2.96 2264400
2004-04-23 2.96 2.96 2.91 2.94 3894000
2004-04-26 2.94 3.02 2.93 3.00 2599200
2004-04-27 3.01 3.08 3.01 3.07 2889600
2004-04-28 3.07 3.07 2.98 2.98 2239200
2004-04-29 2.98 2.98 2.85 2.85 5043600
2004-04-30 2.89 3.04 2.89 2.98 4140000
2004-05-03 2.98 3.07 2.96 3.06 3015600
2004-05-04 3.08 3.08 3.01 3.04 3044400
2004-05-05 3.03 3.03 2.96 3.02 3522000
2004-05-06 3.00 3.07 3.00 3.05 3828000
2004-05-07 3.06 3.08 2.98 3.02 5341200
2004-05-10 2.98 2.98 2.89 2.89 3537600
2004-05-11 2.90 2.96 2.90 2.96 3291600
2004-05-12 2.98 3.01 2.93 3.00 3158400
2004-05-13 3.00 3.03 2.98 3.00 3747600
2004-05-14 3.00 3.07 3.00 3.02 2055600
2004-05-17 3.01 3.02 2.98 2.98 4083600
2004-05-18 3.00 3.00 2.96 2.99 7363200
2004-05-19 2.99 3.02 2.97 2.98 3638400
2004-05-20 2.98 3.03 2.98 3.01 3108000
2004-05-21 3.02 3.02 2.98 2.99 3634800
2004-05-24 2.98 3.07 2.98 3.06 2690400
2004-05-25 3.07 3.18 3.07 3.18 2958000
2004-05-26 3.18 3.20 3.10 3.11 2030400
2004-05-27 3.11 3.11 3.04 3.04 1747200
2004-05-28 3.05 3.10 3.05 3.07 1648800
2004-06-01 3.08 3.18 3.08 3.18 2248800
2004-06-02 3.17 3.17 3.11 3.14 2370000
2004-06-03 3.14 3.18 3.12 3.13 4052400
2004-06-04 3.13 3.16 3.09 3.15 2931600
2004-06-07 3.16 3.25 3.14 3.25 2820000
2004-06-08 3.25 3.28 3.16 3.17 1856400
2004-06-09 3.17 3.17 3.09 3.11 2869200
2004-06-10 3.12 3.19 3.10 3.19 2767200
2004-06-14 3.21 3.22 3.18 3.18 3418800
2004-06-15 3.23 3.33 3.22 3.33 3243600
2004-06-16 3.33 3.38 3.32 3.36 3805200
2004-06-17 3.36 3.36 3.33 3.34 5167200
2004-06-18 3.34 3.37 3.34 3.36 3074400
2004-06-21 3.36 3.39 3.35 3.36 2254800
2004-06-22 3.35 3.41 3.34 3.41 1857600
2004-06-23 3.40 3.51 3.39 3.51 2046000
2004-06-24 3.51 3.54 3.46 3.47 1922400
2004-06-25 3.47 3.50 3.46 3.48 4708800
2004-06-28 3.49 3.49 3.40 3.44 3279600
2004-06-29 3.45 3.48 3.44 3.45 2815200
2004-06-30 3.46 3.53 3.46 3.53 2390400
2004-07-01 3.53 3.56 3.51 3.54 1788000
2004-07-02 3.56 3.57 3.49 3.53 2590800
2004-07-06 3.54 3.60 3.54 3.56 4306800
2004-07-07 3.56 3.57 3.53 3.55 3084000
2004-07-08 3.56 3.57 3.51 3.53 3306000
2004-07-09 3.53 3.53 3.47 3.48 6814800
2004-07-12 3.48 3.50 3.45 3.46 3566400
2004-07-13 3.46 3.53 3.44 3.50 2023200
2004-07-14 3.50 3.57 3.49 3.55 2158800
2004-07-15 3.55 3.59 3.55 3.56 2127600
2004-07-16 3.56 3.57 3.53 3.54 3433200
2004-07-19 3.55 3.63 3.53 3.62 3765600
2004-07-20 3.62 3.62 3.54 3.56 2016000
2004-07-21 3.57 3.58 3.44 3.45 2294400
2004-07-22 3.44 3.47 3.40 3.42 3140400
2004-07-23 3.41 3.42 3.37 3.39 1774800
2004-07-26 3.40 3.43 3.38 3.39 3705600
2004-07-27 3.40 3.52 3.39 3.51 2425200
2004-07-28 3.52 3.57 3.47 3.55 2704800
2004-07-29 3.56 3.62 3.52 3.62 3824400
2004-07-30 3.62 3.69 3.60 3.66 4626000
2004-08-02 3.66 3.66 3.57 3.65 3398400
2004-08-03 3.65 3.69 3.63 3.64 3624000
2004-08-04 3.63 3.63 3.48 3.49 2617200
2004-08-05 3.49 3.50 3.29 3.36 5656800
2004-08-06 3.36 3.37 3.33 3.34 3861600
2004-08-09 3.34 3.40 3.34 3.38 2908800
2004-08-10 3.38 3.42 3.36 3.38 1658400
2004-08-11 3.38 3.40 3.35 3.39 5354400
2004-08-12 3.38 3.41 3.33 3.33 4027200
2004-08-13 3.35 3.38 3.32 3.37 3124800
2004-08-16 3.37 3.38 3.24 3.27 7168800
2004-08-17 3.27 3.27 3.18 3.23 4891200
2004-08-18 3.24 3.29 3.24 3.28 3548400
2004-08-19 3.28 3.31 3.26 3.27 2642400
2004-08-20 3.29 3.35 3.27 3.33 3703200
2004-08-23 3.32 3.33 3.24 3.24 3822000
2004-08-24 3.25 3.29 3.22 3.28 3594000
2004-08-25 3.28 3.31 3.24 3.25 3189600
2004-08-26 3.25 3.27 3.21 3.27 3351600
2004-08-27 3.28 3.31 3.27 3.31 1255200
2004-08-30 3.30 3.32 3.25 3.28 1597200
2004-08-31 3.29 3.37 3.29 3.37 1989600
2004-09-01 3.39 3.46 3.38 3.43 2077200
2004-09-02 3.44 3.47 3.41 3.47 1780800
2004-09-03 3.47 3.50 3.45 3.47 2896800
2004-09-07 3.47 3.49 3.45 3.49 3368400
2004-09-08 3.50 3.51 3.47 3.48 3160800
2004-09-09 3.49 3.55 3.49 3.54 3019200
2004-09-10 3.53 3.55 3.51 3.52 1816800
2004-09-13 3.52 3.58 3.50 3.55 2020800
2004-09-14 3.57 3.58 3.52 3.55 1942800
2004-09-15 3.54 3.60 3.54 3.57 2863200
2004-09-16 3.58 3.61 3.57 3.60 1447200
2004-09-17 3.61 3.64 3.58 3.63 1650000
2004-09-20 3.63 3.67 3.61 3.62 994800
2004-09-21 3.64 3.74 3.63 3.71 2707200
2004-09-22 3.71 3.71 3.65 3.67 1844400
2004-09-23 3.67 3.72 3.63 3.70 1335600
2004-09-24 3.71 3.80 3.70 3.76 2072400
2004-09-27 3.74 3.78 3.68 3.68 1912800
2004-09-28 3.70 3.78 3.70 3.76 3452400
2004-09-29 3.75 3.79 3.70 3.72 3032400
2004-09-30 3.72 3.76 3.70 3.74 3170400
2004-10-01 3.74 3.78 3.73 3.77 3298800
2004-10-04 3.78 3.82 3.77 3.80 2102400
2004-10-05 3.79 3.90 3.79 3.88 2178000
2004-10-06 3.88 3.93 3.88 3.92 3121200
2004-10-07 3.92 4.02 3.87 3.88 4104000
2004-10-08 3.88 3.93 3.86 3.87 4268400
2004-10-11 3.88 3.89 3.79 3.80 2641200
2004-10-12 3.80 3.84 3.75 3.75 2553600
2004-10-13 3.69 3.69 3.52 3.53 4845600
2004-10-14 3.56 3.60 3.54 3.58 3499200
2004-10-15 3.59 3.60 3.55 3.58 1942800
2004-10-18 3.58 3.59 3.50 3.51 2950800
2004-10-19 3.50 3.54 3.49 3.50 2677200
2004-10-20 3.51 3.61 3.51 3.60 3357600
2004-10-21 3.61 3.62 3.58 3.61 5049600
2004-10-22 3.61 3.71 3.60 3.62 2828400
2004-10-25 3.62 3.65 3.58 3.59 2835600
2004-10-26 3.59 3.64 3.56 3.61 3202800
2004-10-27 3.61 3.69 3.52 3.59 5258400
2004-10-28 3.55 3.60 3.49 3.51 3080400
2004-10-29 3.50 3.59 3.48 3.53 2688000
2004-11-01 3.56 3.61 3.48 3.49 3207600
2004-11-02 3.48 3.49 3.39 3.41 3772800
2004-11-03 3.44 3.57 3.44 3.56 3768000
2004-11-04 3.56 3.62 3.56 3.61 3396000
2004-11-05 3.62 3.65 3.59 3.61 2912400
2004-11-08 3.58 3.62 3.55 3.57 3776400
2004-11-09 3.57 3.63 3.53 3.57 3933600
2004-11-10 3.58 3.67 3.54 3.65 2877600
2004-11-11 3.65 3.65 3.60 3.63 1879200
2004-11-12 3.63 3.69 3.63 3.66 1947600
2004-11-15 3.65 3.65 3.53 3.57 1992000
2004-11-16 3.58 3.61 3.50 3.51 4820400
2004-11-17 3.52 3.62 3.52 3.59 2430000
2004-11-18 3.60 3.63 3.59 3.60 3038400
2004-11-19 3.61 3.71 3.61 3.66 1838400
2004-11-22 3.68 3.74 3.68 3.74 2523600
2004-11-23 3.73 3.90 3.72 3.87 3996000
2004-11-24 3.89 3.97 3.85 3.93 3162000
2004-11-26 3.95 4.02 3.95 3.98 678000
2004-11-29 3.98 4.04 3.94 3.99 2204400
2004-11-30 3.99 4.07 3.99 4.03 1386000
2004-12-01 4.03 4.07 3.95 3.96 3381600
2004-12-02 3.92 3.92 3.66 3.72 6649200
2004-12-03 3.71 3.85 3.70 3.84 3997200
2004-12-06 3.86 3.88 3.75 3.80 2080800
2004-12-07 3.80 3.80 3.62 3.63 2409600
2004-12-08 3.63 3.74 3.59 3.71 3651600
2004-12-09 3.71 3.73 3.64 3.68 2350800
2004-12-10 3.67 3.68 3.60 3.63 2278800
2004-12-13 3.67 3.72 3.64 3.72 1646400
2004-12-14 3.74 3.80 3.72 3.79 1740000
2004-12-15 3.80 3.85 3.75 3.80 2136000
2004-12-16 3.83 3.83 3.72 3.73 2563200
2004-12-17 3.73 3.80 3.73 3.80 1934400
2004-12-20 3.79 3.83 3.76 3.78 1149600
2004-12-21 3.78 3.81 3.77 3.80 2918400
2004-12-22 3.79 3.81 3.69 3.71 3944400
2004-12-23 3.73 3.76 3.70 3.70 1735200
2004-12-27 3.68 3.69 3.62 3.62 1826400
2004-12-28 3.62 3.68 3.62 3.68 1587600
2004-12-29 3.68 3.70 3.64 3.67 1494000
2004-12-30 3.65 3.66 3.63 3.64 1426800
2004-12-31 3.64 3.72 3.63 3.69 1838400
2005-01-03 3.68 3.68 3.54 3.58 3068400
2005-01-04 3.59 3.61 3.52 3.52 2637600
2005-01-05 3.52 3.55 3.47 3.48 2862000
2005-01-06 3.48 3.63 3.48 3.53 2306400
2005-01-07 3.54 3.54 3.43 3.47 2918400
2005-01-10 3.50 3.57 3.49 3.50 2826000
2005-01-11 3.50 3.54 3.46 3.51 1675200
2005-01-12 3.51 3.57 3.47 3.56 2248800
2005-01-13 3.58 3.61 3.54 3.56 1902000
2005-01-14 3.57 3.62 3.54 3.60 1335600
2005-01-18 3.63 3.71 3.63 3.71 2589600
2005-01-19 3.70 3.73 3.62 3.63 2880000
2005-01-20 3.62 3.66 3.54 3.64 1790400
2005-01-21 3.66 3.78 3.66 3.71 3063600
2005-01-24 3.75 3.78 3.74 3.75 1849200
2005-01-25 3.78 3.85 3.73 3.78 3262800
2005-01-26 3.78 3.88 3.76 3.88 2401200
2005-01-27 3.88 3.97 3.86 3.91 2350800
2005-01-28 3.90 3.91 3.82 3.84 1732800
2005-01-31 3.84 3.98 3.80 3.92 2846400
2005-02-01 3.97 4.12 3.97 4.10 4479600
2005-02-02 4.10 4.19 4.09 4.17 3852000
2005-02-03 4.15 4.17 4.06 4.14 2707200
2005-02-04 4.15 4.17 4.09 4.17 2196000
2005-02-07 4.15 4.20 4.06 4.10 2125200
2005-02-08 4.09 4.17 4.08 4.11 1911600
2005-02-09 4.11 4.22 4.08 4.15 4242000
2005-02-10 4.16 4.38 4.16 4.28 5106000
2005-02-11 4.28 4.39 4.18 4.35 2833200
2005-02-14 4.35 4.39 4.33 4.38 2656800
2005-02-15 4.38 4.38 4.31 4.33 3174000
2005-02-16 4.34 4.44 4.32 4.40 3645600
2005-02-17 4.41 4.43 4.31 4.31 2894400
2005-02-18 4.40 4.48 4.33 4.42 4322400
2005-02-22 4.54 4.57 4.43 4.44 4042800
2005-02-23 4.45 4.57 4.45 4.51 3495600
2005-02-24 4.52 4.56 4.45 4.50 3900000
2005-02-25 4.52 4.68 4.52 4.65 2433600
2005-02-28 4.71 4.89 4.55 4.67 3631200
2005-03-01 4.67 4.71 4.56 4.63 3807600
2005-03-02 4.64 4.71 4.59 4.65 5119200
2005-03-03 4.69 4.73 4.64 4.69 5686800
2005-03-04 4.70 4.76 4.63 4.76 4237200
2005-03-07 4.76 4.76 4.67 4.70 4240800
2005-03-08 4.71 4.80 4.71 4.73 2702400
2005-03-09 4.73 4.83 4.65 4.65 4714800
2005-03-10 4.65 4.65 4.34 4.41 6403200
2005-03-11 4.41 4.50 4.41 4.47 4564800
2005-03-14 4.47 4.51 4.33 4.42 4182000
2005-03-15 4.44 4.45 4.33 4.34 3874800
2005-03-16 4.34 4.46 4.30 4.38 4519200
2005-03-17 4.43 4.49 4.41 4.48 3880800
2005-03-18 4.51 4.58 4.47 4.56 4137600
2005-03-21 4.56 4.56 4.46 4.53 2509200
2005-03-22 4.54 4.65 4.54 4.55 5305200
2005-03-23 4.52 4.52 4.30 4.33 4526400
2005-03-24 4.40 4.48 4.33 4.39 3496800
2005-03-28 4.41 4.52 4.41 4.48 4587600
2005-03-29 4.49 4.56 4.40 4.42 4071600
2005-03-30 4.42 4.46 4.33 4.43 3512400
2005-03-31 4.48 4.63 4.46 4.60 3330000
2005-04-01 4.75 4.77 4.63 4.70 5484000
2005-04-04 4.78 4.84 4.61 4.72 5495200
2005-04-05 4.75 4.79 4.68 4.69 5092800
2005-04-06 4.69 4.79 4.66 4.77 4541600
2005-04-07 4.81 4.84 4.64 4.70 3035200
2005-04-08 4.69 4.69 4.54 4.55 2918400
2005-04-11 4.55 4.59 4.44 4.53 4024000
2005-04-12 4.49 4.49 4.30 4.36 6256800
2005-04-13 4.35 4.35 4.12 4.14 5955200
2005-04-14 4.17 4.28 4.15 4.17 6005600
2005-04-15 4.17 4.17 3.97 4.03 3097600
2005-04-18 4.02 4.10 3.93 4.05 3808800
2005-04-19 4.12 4.19 4.12 4.17 4022400
2005-04-20 4.17 4.22 4.04 4.04 3650400
2005-04-21 4.10 4.22 4.06 4.20 2862400
2005-04-22 4.19 4.21 4.09 4.16 2488000
2005-04-25 4.18 4.21 4.14 4.19 2816000
2005-04-26 4.19 4.20 4.07 4.08 3080000
2005-04-27 4.09 4.11 3.92 4.02 4757600
2005-04-28 3.99 3.99 3.84 3.87 3068800
2005-04-29 3.87 3.87 3.52 3.68 10621600
2005-05-02 3.68 3.74 3.60 3.70 7411200
2005-05-03 3.73 3.75 3.65 3.71 6304000
2005-05-04 3.69 3.77 3.66 3.75 3943200
2005-05-05 3.78 3.82 3.72 3.77 2665600
2005-05-06 3.86 3.86 3.76 3.81 4068800
2005-05-09 3.81 3.87 3.78 3.87 3757600
2005-05-10 3.86 3.88 3.77 3.78 4025600
2005-05-11 3.78 3.81 3.73 3.80 3685600
2005-05-12 3.80 3.80 3.54 3.57 6247200
2005-05-13 3.58 3.63 3.51 3.54 3077600
2005-05-16 3.54 3.55 3.45 3.54 7643200
2005-05-17 3.74 3.85 3.69 3.82 6983200
2005-05-18 3.86 3.90 3.71 3.74 4202400
2005-05-19 3.75 3.85 3.74 3.84 3129600
2005-05-20 3.84 3.85 3.72 3.73 2159200
2005-05-23 3.75 3.84 3.73 3.82 3126400
2005-05-24 3.81 3.84 3.77 3.84 2294400
2005-05-25 3.82 3.89 3.76 3.85 2976000
2005-05-26 3.88 3.88 3.81 3.86 1941600
2005-05-27 3.89 3.94 3.87 3.93 2344800
2005-05-31 3.91 3.97 3.84 3.92 3864000
2005-06-01 3.99 4.17 3.98 4.17 4367200
2005-06-02 4.18 4.29 4.15 4.19 6203200
2005-06-03 4.20 4.25 4.16 4.23 3677600
2005-06-06 4.26 4.27 4.18 4.19 4208000
2005-06-07 4.19 4.27 4.11 4.13 3875200
2005-06-08 4.13 4.24 4.11 4.17 3912800
2005-06-09 4.19 4.30 4.18 4.30 2707200
2005-06-10 4.31 4.40 4.30 4.34 4364000
2005-06-13 4.34 4.46 4.33 4.43 5111200
2005-06-14 4.43 4.46 4.39 4.40 4520000
2005-06-15 4.46 4.46 4.41 4.42 5864000
2005-06-16 4.42 4.49 4.40 4.48 3000000
2005-06-17 4.49 4.55 4.44 4.51 3410400
2005-06-20 4.51 4.57 4.47 4.51 1721600
2005-06-21 4.51 4.53 4.37 4.38 1729600
2005-06-22 4.39 4.45 4.33 4.41 2017600
2005-06-23 4.41 4.49 4.35 4.36 2780800
2005-06-24 4.37 4.43 4.29 4.38 2924000
2005-06-27 4.39 4.44 4.38 4.39 2184000
2005-06-28 4.39 4.40 4.31 4.31 1775200
2005-06-29 4.30 4.39 4.28 4.37 1824000
2005-06-30 4.37 4.47 4.33 4.34 2062400
2005-07-01 4.36 4.59 4.36 4.58 4311200
2005-07-05 4.60 4.74 4.59 4.70 2885600
2005-07-06 4.73 4.74 4.61 4.65 3799200
2005-07-07 4.59 4.71 4.53 4.70 2987200
2005-07-08 4.78 4.83 4.71 4.77 2804800
2005-07-11 4.77 4.87 4.73 4.86 3012800
2005-07-12 4.88 4.96 4.82 4.91 2948000
2005-07-13 4.86 4.92 4.80 4.85 3329600
2005-07-14 4.94 4.94 4.68 4.70 3163200
2005-07-15 4.70 4.75 4.59 4.63 1631200
2005-07-18 4.63 4.63 4.48 4.51 1716000
2005-07-19 4.54 4.67 4.53 4.67 1430400
2005-07-20 4.67 4.72 4.58 4.68 1473600
2005-07-21 4.69 4.73 4.63 4.69 2582400
2005-07-22 4.74 4.89 4.74 4.88 2676800
2005-07-25 4.86 4.92 4.82 4.87 2168000
2005-07-26 4.88 4.91 4.82 4.90 2718400
2005-07-27 4.91 4.91 4.79 4.88 963200
2005-07-28 4.91 4.93 4.80 4.88 2116000
2005-07-29 4.93 5.11 4.92 5.07 3801600
2005-08-01 5.11 5.16 5.08 5.11 3218400
2005-08-02 5.18 5.33 5.17 5.32 4400000
2005-08-03 5.32 5.37 5.26 5.26 3011200
2005-08-04 5.26 5.37 5.25 5.33 1900800
2005-08-05 5.33 5.34 5.17 5.28 2053600
2005-08-08 5.32 5.39 5.29 5.32 2322400
2005-08-09 5.34 5.34 5.18 5.24 2136000
2005-08-10 5.28 5.41 5.28 5.40 2248800
2005-08-11 5.39 5.49 5.39 5.48 3635200
2005-08-12 5.48 5.51 5.36 5.44 1675200
2005-08-15 5.43 5.43 5.32 5.34 2375200
2005-08-16 5.31 5.32 5.16 5.16 2220000
2005-08-17 5.14 5.27 4.92 4.98 5228800
2005-08-18 4.95 4.96 4.81 4.94 3060000
2005-08-19 5.00 5.15 4.99 5.09 1724800
2005-08-22 5.18 5.25 5.12 5.18 1902400
2005-08-23 5.21 5.26 5.08 5.17 2178400
2005-08-24 5.20 5.31 5.19 5.24 1704000
2005-08-25 5.22 5.26 5.20 5.22 1571200
2005-08-26 5.21 5.24 5.08 5.11 2024000
2005-08-29 5.19 5.23 5.08 5.18 2348000
2005-08-30 5.21 5.37 5.21 5.30 2837600
2005-08-31 5.30 5.47 5.30 5.40 5036000
2005-09-01 5.45 5.51 5.42 5.50 3896800
2005-09-02 5.48 5.48 5.26 5.35 2689600
2005-09-06 5.38 5.49 5.33 5.49 3048000
2005-09-07 5.51 5.53 5.39 5.45 2576000
2005-09-08 5.51 5.66 5.51 5.64 6596000
2005-09-09 5.74 5.74 5.61 5.73 5597600
2005-09-12 5.81 5.82 5.68 5.76 6360000
2005-09-13 5.77 5.81 5.67 5.69 3422400
2005-09-14 5.74 5.78 5.64 5.68 2540000
2005-09-15 5.72 5.78 5.68 5.72 4644000
2005-09-16 5.72 5.78 5.70 5.76 4181600
2005-09-19 5.86 5.94 5.86 5.92 3558400
2005-09-20 5.89 5.93 5.81 5.85 3230400
2005-09-21 5.94 6.03 5.88 5.90 4172000
2005-09-22 5.99 5.99 5.71 5.90 5293600
2005-09-23 5.84 5.85 5.73 5.77 3553600
2005-09-26 5.77 5.97 5.73 5.95 5279200
2005-09-27 5.94 5.98 5.85 5.93 5476000
2005-09-28 5.98 6.10 5.92 6.10 5903200
2005-09-29 6.14 6.36 6.13 6.35 6316000
2005-09-30 6.35 6.39 6.28 6.31 6256000
2005-10-03 6.38 6.54 6.36 6.44 3876800
2005-10-04 6.69 6.69 6.25 6.27 8453600
2005-10-05 6.28 6.30 5.90 5.90 7072800
2005-10-06 5.89 5.89 5.47 5.55 8580800
2005-10-07 5.63 5.76 5.53 5.68 3048000
2005-10-10 5.79 5.79 5.52 5.55 2830400
2005-10-11 5.65 5.97 5.65 5.94 5406400
2005-10-12 5.93 5.93 5.66 5.71 4847200
2005-10-13 5.65 5.65 5.33 5.49 6217600
2005-10-14 5.49 5.81 5.49 5.78 7088800
2005-10-17 5.97 6.00 5.79 5.89 3452000
2005-10-18 5.93 6.03 5.61 5.61 7596000
2005-10-19 5.56 5.77 5.39 5.76 5276000
2005-10-20 5.71 5.71 5.29 5.38 5626400
2005-10-21 5.40 5.57 5.35 5.43 3500800
2005-10-24 5.43 5.80 5.41 5.80 4472800
2005-10-25 5.80 6.08 5.78 6.05 5151200
2005-10-26 6.05 6.22 5.98 6.00 4098400
2005-10-27 6.06 6.10 5.75 5.75 3192000
2005-10-28 5.69 5.86 5.47 5.80 7172000
2005-10-31 5.83 5.95 5.66 5.72 6605600
2005-11-01 5.72 5.73 5.55 5.67 5215200
2005-11-02 5.65 5.76 5.63 5.73 5273600
2005-11-03 5.78 5.95 5.70 5.86 4399200
2005-11-04 5.86 5.86 5.57 5.62 2820800
2005-11-07 5.56 5.58 5.35 5.38 8188800
2005-11-08 5.38 5.42 5.25 5.38 7945600
2005-11-09 5.44 5.48 5.27 5.35 5148000
2005-11-10 5.32 5.32 5.05 5.13 4570400
2005-11-11 5.14 5.20 5.07 5.15 2769600
2005-11-14 5.23 5.25 5.06 5.10 4186400
2005-11-15 5.05 5.18 5.04 5.06 4080000
2005-11-16 5.08 5.32 5.08 5.32 4720000
2005-11-17 5.46 5.46 5.23 5.27 3851200
2005-11-18 5.27 5.33 5.22 5.27 3764000
2005-11-21 5.24 5.39 5.22 5.37 3284000
2005-11-22 5.44 5.59 5.40 5.55 3605600
2005-11-23 5.55 5.56 5.44 5.46 2650400
2005-11-25 5.47 5.52 5.45 5.49 1163200
2005-11-28 5.43 5.44 5.19 5.19 5644000
2005-11-29 5.29 5.32 5.18 5.21 3712800
2005-11-30 5.19 5.33 5.19 5.28 4388000
2005-12-01 5.34 5.53 5.32 5.49 3873600
2005-12-02 5.49 5.58 5.43 5.54 3293600
2005-12-05 5.60 5.65 5.53 5.54 4142400
2005-12-06 5.54 5.62 5.51 5.60 2708000
2005-12-07 5.62 5.66 5.46 5.51 3344000
2005-12-08 5.54 5.75 5.49 5.73 4420800
2005-12-09 5.67 5.68 5.57 5.63 2791200
2005-12-12 5.78 5.79 5.67 5.74 3093600
2005-12-13 5.81 6.01 5.79 5.87 4528800
2005-12-14 5.85 6.01 5.79 5.99 5724800
2005-12-15 6.02 6.03 5.84 5.88 6714400
2005-12-16 5.90 5.93 5.82 5.82 8307200
2005-12-19 5.76 5.93 5.76 5.80 6005600
2005-12-20 5.83 6.00 5.82 5.94 3248000
2005-12-21 6.00 6.15 5.92 5.99 5244000
2005-12-22 6.00 6.07 5.93 5.96 4118400
2005-12-23 5.96 5.96 5.78 5.90 2800000
2005-12-27 5.90 5.90 5.59 5.62 3326400
2005-12-28 5.66 5.76 5.60 5.73 2816000
2005-12-29 5.71 5.77 5.60 5.61 3068800
2005-12-30 5.61 5.67 5.49 5.64 3766400
2006-01-03 5.70 5.96 5.66 5.95 6802400
2006-01-04 5.94 6.10 5.88 6.08 5725600
2006-01-05 6.05 6.05 5.78 5.87 5664800
2006-01-06 5.94 6.13 5.94 6.00 3888000
2006-01-09 5.97 6.16 5.94 6.09 4122400
2006-01-10 6.00 6.23 6.00 6.18 2632800
2006-01-11 6.18 6.33 6.06 6.30 4962400
2006-01-12 6.35 6.35 6.20 6.21 4645600
2006-01-13 6.21 6.27 6.17 6.24 2928800
2006-01-17 6.33 6.40 6.26 6.32 3862400
2006-01-18 6.32 6.38 6.11 6.24 2954400
2006-01-19 6.25 6.51 6.22 6.50 3944000
2006-01-20 6.54 6.68 6.47 6.49 3476800
2006-01-23 6.49 6.50 6.38 6.45 4104000
2006-01-24 6.44 6.49 6.34 6.43 5105600
2006-01-25 6.46 6.46 6.11 6.14 4031200
2006-01-26 6.14 6.17 5.89 6.17 5463200
2006-01-27 6.17 6.31 6.15 6.23 3011200
2006-01-30 6.28 6.43 6.28 6.31 2736800
2006-01-31 6.30 6.47 6.29 6.45 3236800
2006-02-01 6.42 6.53 6.24 6.26 4156000
2006-02-02 6.25 6.25 5.94 6.09 4771200
2006-02-03 6.11 6.20 5.94 6.07 4978400
2006-02-06 6.15 6.23 6.05 6.21 3539200
2006-02-07 6.21 6.21 5.88 5.93 5243200
2006-02-08 5.96 5.96 5.69 5.87 3957600
2006-02-09 5.94 6.02 5.52 5.53 5772000
2006-02-10 5.53 5.62 5.39 5.55 7175200
2006-02-13 5.50 5.56 5.38 5.40 5394400
2006-02-14 5.26 5.57 5.26 5.57 9264000
2006-02-15 5.63 5.78 5.53 5.63 5939200
2006-02-16 5.72 5.84 5.69 5.81 3708800
2006-02-17 5.88 6.06 5.79 5.81 4966400
2006-02-21 5.93 6.03 5.81 5.89 3803200
2006-02-22 5.89 5.89 5.71 5.80 3070400
2006-02-23 5.88 6.09 5.81 5.86 9753600
2006-02-24 5.92 6.07 5.91 5.95 4241600
2006-02-27 5.89 5.93 5.77 5.77 2919200
2006-02-28 5.73 5.76 5.65 5.66 5346400
2006-03-01 5.69 5.87 5.67 5.86 4712000
2006-03-02 5.90 6.14 5.90 6.08 6989600
2006-03-03 6.08 6.23 6.08 6.21 6436800
2006-03-06 6.04 6.21 5.83 5.83 5228000
2006-03-07 5.83 5.84 5.66 5.70 5158400
2006-03-08 5.70 5.81 5.52 5.64 5456000
2006-03-09 5.69 5.71 5.48 5.52 5108000
2006-03-10 5.56 5.64 5.43 5.56 2929600
2006-03-13 5.64 5.77 5.62 5.70 3276000
2006-03-14 5.75 5.88 5.61 5.86 3245600
2006-03-15 5.86 5.91 5.78 5.91 2762400
2006-03-16 5.88 6.07 5.84 6.01 3156800
2006-03-17 6.02 6.04 5.89 5.94 8935200
2006-03-20 5.88 5.96 5.67 5.70 3413600
2006-03-21 5.66 5.75 5.60 5.66 4250400
2006-03-22 5.66 5.86 5.65 5.80 3527200
2006-03-23 5.86 5.99 5.84 5.94 3320800
2006-03-24 5.94 6.06 5.90 5.99 2323200
2006-03-27 5.97 6.04 5.79 6.01 2560800
2006-03-28 6.06 6.19 6.04 6.10 4636800
2006-03-29 6.22 6.27 6.06 6.20 3084000
2006-03-30 6.25 6.28 6.13 6.20 5421600
2006-03-31 6.14 6.14 5.95 5.99 4628000
2006-04-03 6.05 6.28 6.02 6.15 4862400
2006-04-04 6.08 6.15 6.04 6.09 2594400
2006-04-05 6.09 6.19 6.05 6.11 2794400
2006-04-06 6.17 6.34 6.10 6.32 4151200
2006-04-07 6.31 6.35 6.13 6.16 2979200
2006-04-10 6.23 6.38 6.22 6.34 2901600
2006-04-11 6.42 6.43 6.16 6.18 2977600
2006-04-12 6.15 6.21 6.06 6.13 2233600
2006-04-13 6.10 6.24 6.01 6.18 3020800
2006-04-17 6.23 6.37 6.20 6.34 2178400
2006-04-18 6.41 6.59 6.41 6.58 2304000
2006-04-19 6.58 6.65 6.44 6.65 4515200
2006-04-20 6.59 6.60 6.21 6.39 5023200
2006-04-21 6.56 6.71 6.45 6.62 4589600
2006-04-24 6.62 6.62 6.37 6.38 3292000
2006-04-25 6.46 6.50 6.17 6.28 3490400
2006-04-26 6.25 6.41 6.13 6.14 3320800
2006-04-27 6.04 6.22 5.96 6.06 4364800
2006-04-28 6.10 6.26 6.03 6.16 3276000
2006-05-01 6.21 6.35 6.20 6.25 3737600
2006-05-02 6.30 6.47 6.30 6.43 2696000
2006-05-03 6.40 6.46 6.27 6.40 3764000
2006-05-04 6.39 6.48 6.23 6.40 3979200
2006-05-05 6.50 6.78 6.49 6.59 5775200
2006-05-08 6.59 6.65 6.47 6.65 3524000
2006-05-09 6.65 6.84 6.62 6.75 5201600
2006-05-10 6.75 6.86 6.67 6.81 3269600
2006-05-11 6.95 6.96 6.57 6.58 4498400
2006-05-12 6.55 6.55 6.21 6.25 6087200
2006-05-15 6.11 6.19 5.90 6.02 5391200
2006-05-16 6.12 6.15 5.97 6.03 4026400
2006-05-17 6.03 6.11 5.76 5.85 5136800
2006-05-18 5.91 5.91 5.66 5.68 4456000
2006-05-19 5.68 5.79 5.52 5.74 5322400
2006-05-22 5.58 5.60 5.36 5.52 10951200
2006-05-23 5.63 5.65 5.38 5.40 8801600
2006-05-24 5.40 5.48 5.15 5.26 8127200
2006-05-25 5.38 5.48 5.33 5.44 5481600
2006-05-26 5.47 5.56 5.44 5.53 3353600
2006-05-30 5.60 5.61 5.35 5.36 5296800
2006-05-31 5.38 5.49 5.30 5.48 4875200
2006-06-01 5.38 5.54 5.33 5.54 4840800
2006-06-02 5.61 5.67 5.48 5.65 4393600
2006-06-05 5.78 5.82 5.43 5.43 5744800
2006-06-06 5.38 5.49 5.31 5.39 6184000
2006-06-07 5.36 5.36 5.18 5.19 7183200
2006-06-08 5.11 5.22 4.96 5.22 8020000
2006-06-09 5.26 5.26 4.94 5.01 7182400
2006-06-12 5.02 5.04 4.89 4.89 7050400
2006-06-13 4.89 4.96 4.78 4.80 7861600
2006-06-14 4.84 5.02 4.84 4.97 6429600
2006-06-15 5.03 5.22 5.03 5.19 6672800
2006-06-16 5.19 5.33 5.14 5.29 10476000
2006-06-19 5.26 5.26 5.00 5.03 6117600
2006-06-20 5.08 5.20 5.01 5.03 5371200
2006-06-21 5.06 5.32 5.06 5.20 5593600
2006-06-22 5.19 5.23 5.11 5.20 6620800
2006-06-23 5.38 5.56 5.38 5.50 6088800
2006-06-26 5.50 5.60 5.39 5.59 5032000
2006-06-27 5.61 5.74 5.53 5.54 4864000
2006-06-28 5.56 5.64 5.52 5.61 5124000
2006-06-29 5.65 5.83 5.63 5.82 5100800
2006-06-30 5.85 6.13 5.73 6.13 21204000
2006-07-03 6.09 6.16 5.97 6.14 5350400
2006-07-05 6.10 6.14 5.92 6.08 4664800
2006-07-06 6.08 6.14 5.99 6.00 4137600
2006-07-07 6.06 6.13 5.87 5.89 2588000
2006-07-10 5.89 6.00 5.84 5.92 2320800
2006-07-11 5.96 6.05 5.94 6.03 3360000
2006-07-12 6.03 6.09 5.90 5.94 3844000
2006-07-13 5.96 5.96 5.80 5.82 4744000
2006-07-14 5.85 5.89 5.69 5.87 4326400
2006-07-17 5.81 5.84 5.63 5.66 3365600
2006-07-18 5.70 5.76 5.56 5.66 3699200
2006-07-19 5.66 5.80 5.64 5.79 2948000
2006-07-20 5.79 5.82 5.63 5.64 4408800
2006-07-21 5.64 5.64 5.48 5.52 4080800
2006-07-24 5.54 5.90 5.54 5.86 6033600
2006-07-25 5.96 6.27 5.93 6.22 7681600
2006-07-26 6.22 6.59 6.22 6.53 6556800
2006-07-27 6.54 6.55 6.23 6.31 6144800
2006-07-28 6.31 6.45 6.23 6.43 4457600
2006-07-31 6.48 6.65 6.46 6.59 4702400
2006-08-01 6.60 6.78 6.54 6.71 5696800
2006-08-02 6.80 6.97 6.79 6.85 8371200
2006-08-03 6.69 6.86 6.68 6.81 4660800
2006-08-04 6.86 6.94 6.74 6.80 4094400
2006-08-07 6.87 6.94 6.77 6.89 5325600
2006-08-08 6.89 6.99 6.82 6.87 5928800
2006-08-09 6.94 7.03 6.84 6.86 5702400
2006-08-10 6.86 6.86 6.68 6.81 4319200
2006-08-11 6.83 6.87 6.72 6.78 1752000
2006-08-14 6.78 6.78 6.60 6.63 3308000
2006-08-15 6.72 6.84 6.70 6.82 3334400
2006-08-16 6.79 6.90 6.67 6.72 3353600
2006-08-17 6.69 6.69 6.49 6.55 4418400
2006-08-18 6.59 6.73 6.53 6.70 2904000
2006-08-21 6.75 6.85 6.69 6.72 2454400
2006-08-22 6.77 6.81 6.70 6.76 1798400
2006-08-23 6.77 6.78 6.56 6.60 1928000
2006-08-24 6.58 6.77 6.57 6.75 3511200
2006-08-25 6.81 6.99 6.81 6.86 3771200
2006-08-28 6.86 6.87 6.72 6.77 2873600
2006-08-29 6.65 6.74 6.61 6.69 4152000
2006-08-30 6.65 6.68 6.34 6.41 8143200
2006-08-31 6.41 6.46 6.34 6.38 5649600
2006-09-01 6.38 6.53 6.36 6.52 3320800
2006-09-05 6.49 6.54 6.41 6.44 4134400
2006-09-06 6.35 6.35 6.21 6.22 4630400
2006-09-07 6.17 6.29 6.13 6.25 4580000
2006-09-08 6.26 6.27 5.99 5.99 4887200
2006-09-11 5.95 5.95 5.75 5.77 5282400
2006-09-12 5.77 5.83 5.62 5.68 5244800
2006-09-13 5.71 5.79 5.63 5.74 7764800
2006-09-14 5.76 5.79 5.56 5.58 6434400
2006-09-15 5.59 5.66 5.54 5.63 5100800
2006-09-18 5.71 5.92 5.71 5.89 7171200
2006-09-19 5.94 6.00 5.74 5.83 7361600
2006-09-20 5.78 5.84 5.62 5.63 3605600
2006-09-21 5.75 5.78 5.65 5.73 4950400
2006-09-22 5.74 5.76 5.54 5.63 6756800
2006-09-25 5.54 5.67 5.45 5.62 3586400
2006-09-26 5.62 5.77 5.59 5.76 4320800
2006-09-27 5.83 5.94 5.76 5.88 5818400
2006-09-28 5.94 6.02 5.89 5.95 4816000
2006-09-29 5.95 6.03 5.86 5.99 4532800
2006-10-02 6.01 6.01 5.81 5.83 3337600
2006-10-03 5.78 5.78 5.55 5.57 3927200
2006-10-04 5.53 5.55 5.32 5.55 7576800
2006-10-05 5.67 5.77 5.64 5.71 4125600
2006-10-06 5.69 5.80 5.61 5.77 2658400
2006-10-09 5.83 5.93 5.77 5.80 3604000
2006-10-10 5.77 5.98 5.77 5.93 5379200
2006-10-11 5.93 6.02 5.91 5.95 5469600
2006-10-12 5.97 6.10 5.95 6.10 3630400
2006-10-13 6.14 6.24 6.13 6.21 3489600
2006-10-16 6.22 6.42 6.22 6.42 2853600
2006-10-17 6.40 6.40 6.22 6.31 2847200
2006-10-18 6.34 6.42 6.23 6.24 5273600
2006-10-19 6.27 6.42 6.26 6.42 2850400
2006-10-20 6.42 6.43 6.31 6.38 2252800
2006-10-23 6.35 6.43 6.31 6.39 1570400
2006-10-24 6.36 6.66 6.36 6.65 3923200
2006-10-25 6.54 6.74 6.54 6.62 3576800
2006-10-26 6.67 6.69 6.46 6.55 4878400
2006-10-27 6.54 6.79 6.54 6.61 4152000
2006-10-30 6.61 6.61 6.49 6.51 3727200
2006-10-31 6.51 6.63 6.41 6.61 2581600
2006-11-01 6.61 6.63 6.41 6.42 3497600
2006-11-02 6.39 6.56 6.34 6.48 2765600
2006-11-03 6.55 6.83 6.51 6.76 4345600
2006-11-06 6.76 6.83 6.65 6.82 2958400
2006-11-07 6.83 6.83 6.67 6.71 1751200
2006-11-08 6.69 6.89 6.68 6.84 2568000
2006-11-09 6.89 6.95 6.82 6.86 3384000
2006-11-10 6.82 6.82 6.69 6.76 1998400
2006-11-13 6.79 7.08 6.79 6.95 5601600
2006-11-14 6.96 7.02 6.85 7.00 2382400
2006-11-15 7.00 7.21 6.95 7.18 3435200
2006-11-16 7.21 7.34 7.12 7.14 8589600
2006-11-17 7.14 7.44 7.12 7.36 6393600
2006-11-20 7.36 7.51 7.32 7.48 6775200
2006-11-21 7.51 7.53 7.44 7.51 5912800
2006-11-22 7.55 7.58 7.42 7.51 4622400
2006-11-24 7.54 7.62 7.49 7.49 1889600
2006-11-27 7.53 7.58 7.37 7.37 4089600
2006-11-28 7.38 7.46 7.36 7.42 4464000
2006-11-29 7.45 7.74 7.43 7.72 4014400
2006-11-30 7.73 7.85 7.68 7.77 3691200
2006-12-01 7.73 7.88 7.59 7.86 5135200
2006-12-04 7.86 7.88 7.70 7.76 5238400
2006-12-05 7.79 7.87 7.68 7.78 2292800
2006-12-06 7.75 7.79 7.69 7.76 4931200
2006-12-07 7.79 8.15 7.79 8.08 6796800
2006-12-08 8.14 8.16 7.86 8.01 7233600
2006-12-11 7.99 8.18 7.97 8.11 4874400
2006-12-12 8.09 8.25 8.08 8.12 5028000
2006-12-13 8.12 8.22 8.07 8.14 2493600
2006-12-14 8.19 8.25 8.10 8.21 2653600
2006-12-15 8.25 8.32 8.12 8.12 3150400
2006-12-18 8.12 8.13 7.88 7.89 3891200
2006-12-19 7.87 8.16 7.77 8.12 4807200
2006-12-20 8.12 8.27 8.04 8.04 3356000
2006-12-21 8.15 8.15 7.82 7.86 6923200
2006-12-22 7.84 7.86 7.69 7.74 2735200
2006-12-26 7.66 7.79 7.60 7.67 3841600
2006-12-27 7.67 7.69 7.60 7.67 4733600
2006-12-28 7.68 7.75 7.62 7.66 2063200
2006-12-29 7.66 7.67 7.52 7.58 3140800
2007-01-03 7.49 7.50 7.10 7.20 6292000
2007-01-04 7.13 7.21 7.04 7.08 5852800
2007-01-05 7.08 7.19 7.03 7.15 4389600
2007-01-08 7.86 7.86 7.09 7.26 4396000
2007-01-09 7.08 7.28 6.97 7.17 5810400
2007-01-10 7.10 7.11 6.97 7.01 4784000
2007-01-11 7.01 7.29 6.99 7.02 4071200
2007-01-12 7.06 7.38 7.06 7.36 3704000
2007-01-16 7.31 7.37 7.18 7.26 4596000
2007-01-17 7.21 7.37 7.21 7.34 4624000
2007-01-18 7.37 7.46 7.19 7.26 3624000
2007-01-19 7.37 7.50 7.33 7.48 4259200
2007-01-22 7.53 7.61 7.42 7.53 4369600
2007-01-23 7.55 7.85 7.55 7.83 4076000
2007-01-24 7.77 7.93 7.66 7.91 3448800
2007-01-25 7.87 7.88 7.62 7.66 3759200
2007-01-26 7.71 7.80 7.68 7.79 2887200
2007-01-29 7.79 7.92 7.74 7.78 4083200
2007-01-30 7.80 8.05 7.75 7.98 5397600
2007-01-31 7.95 8.18 7.90 8.11 6476800
2007-02-01 8.16 8.25 8.06 8.16 6687200
2007-02-02 8.19 8.24 8.01 8.11 4028000
2007-02-05 8.16 8.32 8.14 8.25 3520800
2007-02-06 8.27 8.35 8.13 8.17 6571200
2007-02-07 8.21 8.26 7.98 8.08 4256000
2007-02-08 8.06 8.31 8.05 8.25 3776000
2007-02-09 8.29 8.31 8.18 8.23 2056800
2007-02-12 8.16 8.18 7.95 8.02 2942032
2007-02-13 8.05 8.29 8.05 8.25 3575600
2007-02-14 8.26 8.29 8.11 8.20 2912712
2007-02-15 8.17 8.23 8.06 8.21 2852000
2007-02-16 8.20 8.50 8.20 8.40 4568000
2007-02-20 8.38 8.46 8.32 8.46 5613600
2007-02-21 8.47 8.74 8.46 8.71 6188800
2007-02-22 8.71 8.90 8.71 8.82 5564800
2007-02-23 8.86 8.98 8.77 8.82 6602400
2007-02-26 8.86 8.94 8.67 8.75 6163200
2007-02-27 8.75 8.75 8.39 8.48 5226400
2007-02-28 8.53 8.57 8.35 8.46 4827200
2007-03-01 8.39 8.60 8.23 8.51 4266112
2007-03-02 8.51 8.53 8.28 8.28 2839200
2007-03-05 8.26 8.32 8.09 8.14 4693600
2007-03-06 8.31 8.34 8.14 8.17 7257600
2007-03-07 8.16 8.55 8.08 8.40 8527200
2007-03-08 8.43 8.47 8.33 8.37 4272000
2007-03-09 8.41 8.46 8.30 8.38 3202400
2007-03-12 8.31 8.43 8.27 8.37 3062400
2007-03-13 8.35 8.50 8.20 8.21 2476800
2007-03-14 8.25 8.36 8.17 8.34 2607200
2007-03-15 8.38 8.43 8.31 8.36 2536000
2007-03-16 8.39 8.45 8.23 8.32 3403200
2007-03-19 8.44 8.52 8.35 8.49 2538400
2007-03-20 8.46 8.47 8.29 8.46 4136800
2007-03-21 8.48 8.64 8.44 8.58 3508000
2007-03-22 8.64 8.81 8.61 8.78 3559200
2007-03-23 8.78 8.86 8.57 8.71 3760800
2007-03-26 8.72 8.75 8.54 8.67 3776800
2007-03-27 8.67 8.68 8.55 8.60 2578400
2007-03-28 8.62 8.65 8.52 8.62 2646400
2007-03-29 8.63 8.65 8.44 8.56 8130400
2007-03-30 8.48 8.51 8.29 8.42 7664800
2007-04-02 8.44 8.75 8.41 8.72 5962400
2007-04-03 8.64 8.69 8.59 8.64 4154800
2007-04-04 8.64 8.70 8.56 8.69 2684000
2007-04-05 8.71 8.75 8.62 8.69 2570228
2007-04-09 8.65 8.78 8.61 8.67 2399600
2007-04-10 8.64 8.89 8.64 8.88 4720400
2007-04-11 8.88 8.94 8.81 8.86 5660000
2007-04-12 8.96 9.00 8.80 8.99 4963600
2007-04-13 8.96 8.96 8.82 8.90 2737200
2007-04-16 8.90 8.92 8.77 8.85 2971600
2007-04-17 8.86 8.93 8.64 8.68 2971332
2007-04-18 8.68 8.82 8.53 8.78 5254400
2007-04-19 8.75 8.83 8.60 8.67 5964800
2007-04-20 8.69 8.88 8.50 8.87 4912400
2007-04-23 8.83 9.04 8.74 9.00 4950800
2007-04-24 9.00 9.09 8.95 8.98 4265600
2007-04-25 9.09 9.24 9.01 9.18 2643600
2007-04-26 9.14 9.32 9.03 9.20 5462800
2007-04-27 9.15 9.26 9.07 9.22 3860000
2007-04-30 9.15 9.37 9.09 9.11 3918000
2007-05-01 8.88 9.31 8.88 9.15 7288400
2007-05-02 9.27 9.45 9.24 9.40 5468800
2007-05-03 9.35 9.46 9.25 9.39 4038800
2007-05-04 9.45 9.48 9.34 9.40 4502400
2007-05-07 9.40 9.44 9.33 9.40 2041200
2007-05-08 9.35 9.43 9.25 9.41 2523200
2007-05-09 9.41 9.41 9.11 9.25 3726800
2007-05-10 9.26 9.34 9.12 9.15 3295600
2007-05-11 9.20 9.32 9.16 9.29 1254800
2007-05-14 9.28 9.38 9.24 9.34 1876800
2007-05-15 9.34 9.55 9.25 9.31 4861200
2007-05-16 9.28 9.37 9.14 9.37 2331600
2007-05-17 9.31 9.54 9.23 9.51 4032000
2007-05-18 9.56 9.65 9.54 9.61 2950400
2007-05-21 9.59 9.71 9.48 9.65 3696600
2007-05-22 9.65 9.89 9.62 9.82 5997200
2007-05-23 9.77 9.98 9.72 9.73 3544800
2007-05-24 9.73 9.93 9.50 9.56 3322400
2007-05-25 9.66 9.76 9.61 9.72 1809200
2007-05-29 9.73 9.73 9.54 9.61 1508800
2007-05-30 9.61 9.79 9.56 9.79 2613200
2007-05-31 9.81 9.90 9.69 9.75 1900000
2007-06-01 9.81 9.85 9.62 9.64 3520400
2007-06-04 9.59 9.87 9.59 9.87 6698800
2007-06-05 9.87 9.96 9.78 9.95 2188400
2007-06-06 9.95 9.95 9.67 9.71 2772800
2007-06-07 9.71 9.82 9.46 9.46 3514400
2007-06-08 9.40 9.44 9.22 9.44 3508800
2007-06-11 9.43 9.54 9.39 9.39 2320000
2007-06-12 9.39 9.85 9.39 9.73 6229600
2007-06-13 9.75 10.30 9.75 10.22 7917200
2007-06-14 10.32 10.52 10.32 10.44 3782400
2007-06-15 10.48 10.54 10.43 10.46 2820800
2007-06-18 10.60 10.63 10.43 10.47 2495200
2007-06-19 10.42 10.43 10.29 10.33 2828000
2007-06-20 10.32 10.47 9.95 10.00 3411600
2007-06-21 10.06 10.32 10.00 10.32 2751196
2007-06-22 10.34 10.36 10.02 10.04 5990452
2007-06-25 9.98 9.99 9.68 9.74 4206788
2007-06-26 9.71 9.76 9.33 9.36 5157100
2007-06-27 9.26 9.47 9.13 9.44 5913200
2007-06-28 9.45 9.57 9.12 9.16 4945992
2007-06-29 9.24 9.37 9.16 9.22 3626800
2007-07-02 9.25 9.35 9.15 9.32 3583200
2007-07-03 9.40 9.50 9.33 9.41 1762400
2007-07-05 9.48 9.48 9.30 9.44 2535200
2007-07-06 9.50 9.57 9.33 9.37 2281600
2007-07-09 9.43 9.58 9.41 9.50 2439780
2007-07-10 9.43 9.50 9.32 9.40 2722400
2007-07-11 9.39 9.51 9.29 9.50 2736400
2007-07-12 9.56 9.61 9.28 9.38 3205200
2007-07-13 9.34 9.54 9.34 9.46 2206000
2007-07-16 9.40 9.47 9.21 9.29 2950400
2007-07-17 9.35 9.59 9.29 9.30 3231600
2007-07-18 9.26 9.43 9.15 9.35 3300456
2007-07-19 9.41 9.60 9.34 9.60 2591200
2007-07-20 9.61 9.62 9.27 9.29 2137200
2007-07-23 9.39 9.39 9.15 9.19 2664508
2007-07-24 9.07 9.09 8.70 8.74 3902992
2007-07-25 8.82 8.86 8.49 8.80 3454800
2007-07-26 8.34 8.60 7.85 8.48 7635200
2007-07-27 8.75 8.75 8.28 8.41 5570000
2007-07-30 8.46 8.70 8.41 8.59 4576400
2007-07-31 8.75 8.95 8.55 8.55 3419600
2007-08-01 8.63 8.79 8.37 8.63 5180528
2007-08-02 8.67 8.81 8.48 8.64 3293180
2007-08-03 8.57 8.71 8.24 8.30 3852836
2007-08-06 8.24 8.26 7.85 8.21 4042868
2007-08-07 8.08 8.25 7.85 8.20 5279200
2007-08-08 8.29 8.33 8.03 8.19 7649600
2007-08-09 8.12 8.40 7.91 7.97 6490800
2007-08-10 7.88 7.98 7.50 7.90 7636000
2007-08-13 8.00 8.39 8.00 8.17 5391600
2007-08-14 8.50 8.57 8.22 8.32 8239664
2007-08-15 8.39 8.59 8.22 8.27 6155200
2007-08-16 8.14 8.21 7.75 8.09 4742800
2007-08-17 8.20 8.31 7.89 8.25 4328000
2007-08-20 8.09 8.25 7.95 8.16 2102400
2007-08-21 8.06 8.24 8.00 8.12 2575944
2007-08-22 8.17 8.22 8.02 8.15 2866800
2007-08-23 8.25 8.42 8.22 8.33 3802800
2007-08-24 8.37 8.43 8.25 8.41 1800400
2007-08-27 8.31 8.38 8.10 8.21 1818400
2007-08-28 8.15 8.18 7.86 7.89 3139200
2007-08-29 7.95 8.20 7.92 8.18 1891200
2007-08-30 8.11 8.31 7.95 8.01 2980400
2007-08-31 8.16 8.35 8.07 8.34 2001200
2007-09-04 8.27 8.61 8.24 8.52 2454400
2007-09-05 8.41 8.54 8.41 8.50 2305200
2007-09-06 8.55 8.63 8.42 8.52 1742800
2007-09-07 8.44 8.44 8.23 8.29 1420400
2007-09-10 8.26 8.35 8.13 8.32 2152000
2007-09-11 8.38 8.63 8.34 8.61 2430800
2007-09-12 8.62 8.96 8.61 8.90 3974000
2007-09-13 8.90 8.95 8.80 8.89 3214400
2007-09-14 8.82 8.94 8.81 8.92 1656000
2007-09-17 8.89 8.98 8.80 8.83 2221200
2007-09-18 8.80 9.00 8.61 8.99 2122800
2007-09-19 9.05 9.24 8.99 9.11 2745600
2007-09-20 9.16 9.42 9.06 9.20 4298000
2007-09-21 9.21 9.34 9.12 9.14 2054800
2007-09-24 9.05 9.13 8.83 8.91 2968000
2007-09-25 8.85 8.87 8.67 8.75 3161200
2007-09-26 8.80 8.86 8.68 8.75 2480400
2007-09-27 8.78 8.81 8.67 8.74 3527600
2007-09-28 8.75 8.89 8.75 8.79 3211600
2007-10-01 8.76 8.98 8.76 8.97 2484800
2007-10-02 8.93 9.07 8.92 9.06 3084000
2007-10-03 9.04 9.07 8.84 8.90 4549600
2007-10-04 8.83 9.06 8.71 9.04 4252800
2007-10-05 9.03 9.35 8.99 9.31 5323600
2007-10-08 9.29 9.35 9.04 9.08 2823200
2007-10-09 9.13 9.26 9.09 9.26 3951200
2007-10-10 9.16 9.19 9.07 9.15 2727200
2007-10-11 9.28 9.53 9.17 9.25 3509200
2007-10-12 9.24 9.40 9.18 9.31 2461200
2007-10-15 9.43 9.65 9.43 9.56 2627200
2007-10-16 9.52 9.57 9.42 9.47 3300000
2007-10-17 9.61 9.69 9.44 9.57 3255200
2007-10-18 9.57 9.84 9.51 9.79 2793200
2007-10-19 9.74 9.74 9.34 9.38 2755200
2007-10-22 9.24 9.32 9.02 9.18 2746900
2007-10-23 9.34 9.37 9.12 9.19 3046400
2007-10-24 9.11 9.31 9.03 9.25 3872400
2007-10-25 9.34 9.38 9.08 9.28 3786400
2007-10-26 9.40 9.53 9.33 9.45 3627200
2007-10-29 9.57 9.81 9.57 9.65 5755200
2007-10-30 9.59 9.64 9.41 9.50 2738400
2007-10-31 9.56 9.96 9.53 9.92 4114400
2007-11-01 9.80 10.04 9.75 9.83 2765200
2007-11-02 9.88 9.99 9.77 9.89 2273600
2007-11-05 9.79 9.88 9.69 9.80 2248388
2007-11-06 9.75 9.90 9.71 9.79 4879560
2007-11-07 9.79 9.79 9.45 9.46 3549660
2007-11-08 9.52 9.63 9.25 9.48 4467984
2007-11-09 9.48 9.48 9.18 9.21 3350000
2007-11-12 9.05 9.10 8.69 8.69 3171200
2007-11-13 8.70 8.89 8.59 8.81 5131200
2007-11-14 8.87 9.00 8.79 8.79 2196400
2007-11-15 8.75 8.96 8.68 8.79 3194400
2007-11-16 8.81 8.93 8.77 8.82 3125600
2007-11-19 8.70 8.76 8.49 8.54 3190000
2007-11-20 8.71 8.96 8.66 8.76 5183600
2007-11-21 8.75 8.76 8.48 8.50 2909600
2007-11-23 8.59 8.81 8.53 8.77 768000
2007-11-26 8.80 8.91 8.59 8.61 2210800
2007-11-27 8.60 8.60 8.30 8.42 3963600
2007-11-28 8.47 8.55 8.26 8.46 2947740
2007-11-29 8.46 8.68 8.42 8.51 2654524
2007-11-30 8.61 8.65 8.51 8.61 2538708
2007-12-03 8.52 8.64 8.50 8.53 1876864
2007-12-04 8.47 8.58 8.37 8.40 2677152
2007-12-05 8.50 8.70 8.50 8.70 2936800
2007-12-06 8.66 9.16 8.62 9.12 4686000
2007-12-07 9.10 9.31 9.05 9.20 5232000
2007-12-10 9.20 9.55 9.20 9.47 6889600
2007-12-11 9.52 9.55 9.12 9.16 3213472
2007-12-12 9.37 9.47 9.27 9.38 3518000
2007-12-13 9.33 9.41 9.16 9.23 5526064
2007-12-14 9.28 9.34 9.13 9.32 6768400
2007-12-17 9.31 9.42 9.23 9.26 4255200
2007-12-18 9.31 9.56 9.30 9.49 4863204
2007-12-19 9.50 9.68 9.50 9.64 3624000
2007-12-20 9.65 9.78 9.60 9.75 4552400
2007-12-21 9.86 9.93 9.79 9.86 3790800
2007-12-24 9.81 9.97 9.81 9.93 1177180
2007-12-26 9.98 10.17 9.87 10.13 2249200
2007-12-27 10.09 10.14 9.96 9.98 2160440
2007-12-28 10.04 10.29 10.00 10.23 2422400
2007-12-31 10.17 10.21 10.07 10.09 2266212
2008-01-02 10.07 10.43 10.07 10.37 3006108
2008-01-03 10.29 10.56 10.29 10.53 3576412
2008-01-04 10.48 10.48 10.26 10.35 4307200
2008-01-07 10.16 10.49 10.14 10.32 4183200
2008-01-08 10.40 10.45 10.10 10.14 4738000
2008-01-09 10.18 10.48 10.03 10.44 3796664
2008-01-10 10.35 10.59 10.23 10.52 4882400
2008-01-11 10.53 10.63 10.36 10.49 4225200
2008-01-14 10.61 10.95 10.60 10.90 4633224
2008-01-15 10.75 10.85 10.56 10.56 5395496
2008-01-16 10.46 10.49 9.95 10.18 4874296
2008-01-17 10.21 10.42 9.62 9.63 4839200
2008-01-18 9.68 9.88 9.43 9.78 4237320
2008-01-22 9.34 9.66 9.14 9.51 5884620
2008-01-23 9.35 9.48 8.73 9.47 8493144
2008-01-24 9.44 9.81 9.44 9.71 4280400
2008-01-25 9.78 9.90 9.37 9.44 3932400
2008-01-28 9.50 9.74 9.37 9.70 4125096
2008-01-29 9.77 9.87 9.49 9.62 3622352
2008-01-30 9.62 9.77 9.52 9.61 5281600
2008-01-31 9.45 9.68 9.33 9.67 5105300
2008-02-01 9.65 9.85 9.60 9.80 2714800
2008-02-04 9.75 10.04 9.64 9.98 3019200
2008-02-05 9.74 9.85 9.57 9.59 3384216
2008-02-06 9.66 9.77 9.40 9.42 3285296
2008-02-07 9.39 9.63 9.27 9.58 3597636
2008-02-08 9.71 10.29 9.71 10.26 9706264
2008-02-11 10.31 10.71 10.26 10.65 5012796
2008-02-12 10.68 10.92 10.54 10.74 5011596
2008-02-13 10.71 11.05 10.70 10.88 4622360
2008-02-14 11.07 11.71 11.07 11.51 13105692
2008-02-15 11.57 11.70 11.32 11.53 10460492
2008-02-19 11.68 12.20 11.68 11.97 6431336
2008-02-20 11.87 12.45 11.79 12.34 6511988
2008-02-21 12.43 12.43 12.05 12.14 5443960
2008-02-22 12.18 12.33 11.92 12.21 3677180
2008-02-25 12.24 12.84 12.24 12.64 8887288
2008-02-26 12.69 13.04 12.53 12.84 9605912
2008-02-27 12.72 12.84 12.28 12.37 8781284
2008-02-28 12.48 12.88 12.44 12.79 8377752
2008-02-29 12.81 12.81 12.28 12.44 4720800
2008-03-03 12.51 12.91 12.34 12.63 4582112
2008-03-04 12.64 12.88 12.13 12.52 4886352
2008-03-05 12.65 12.85 12.57 12.75 4637680
2008-03-06 12.63 12.89 12.45 12.59 5512276
2008-03-07 12.54 12.58 12.17 12.36 5105128
2008-03-10 12.26 12.38 11.96 12.12 4011176
2008-03-11 12.35 12.45 11.98 12.24 6884544
2008-03-12 12.11 12.36 12.00 12.07 3699928
2008-03-13 11.97 12.84 11.88 12.73 6892172
2008-03-14 13.14 13.97 12.65 13.35 10673968
2008-03-17 13.06 13.12 12.20 12.25 8866020
2008-03-18 12.48 12.77 12.31 12.76 4361724
2008-03-19 12.78 12.78 11.67 11.69 6310328
2008-03-20 11.50 11.69 10.74 11.41 9283268
2008-03-24 11.53 12.00 11.43 11.85 4612800
2008-03-25 11.90 12.47 11.90 12.30 8012036
2008-03-26 12.32 12.91 12.32 12.83 5636488
2008-03-27 12.86 13.09 12.72 12.72 4746760
2008-03-28 12.83 12.88 12.59 12.66 2292000
2008-03-31 12.78 12.88 12.40 12.71 4067852
2008-04-01 12.87 13.06 12.47 12.87 6174268
2008-04-02 13.00 13.57 12.93 13.41 4772840
2008-04-03 13.13 13.65 13.10 13.40 3565956
2008-04-04 13.55 13.88 13.55 13.71 3915240
2008-04-07 13.87 14.25 13.73 13.92 4477004
2008-04-08 13.85 14.39 13.85 14.25 4510800
2008-04-09 14.49 14.75 14.35 14.51 6236740
2008-04-10 14.60 14.73 14.11 14.36 4691768
2008-04-11 14.43 14.52 14.08 14.40 3117604
2008-04-14 14.51 14.75 14.33 14.48 2650924
2008-04-15 14.72 14.97 14.39 14.85 4312208
2008-04-16 15.00 15.37 14.86 15.34 4418784
2008-04-17 15.49 15.62 14.85 15.06 3848476
2008-04-18 15.18 15.37 14.81 15.32 3480164
2008-04-21 15.32 15.47 14.98 15.33 3600328
2008-04-22 15.39 15.54 14.78 14.84 5943008
2008-04-23 14.76 14.80 14.17 14.39 8412992
2008-04-24 14.27 14.30 13.86 14.06 5705988
2008-04-25 14.29 14.62 14.16 14.51 3919716
2008-04-28 14.44 14.82 14.17 14.26 3564324
2008-04-29 14.16 14.23 13.94 14.00 4192856
2008-04-30 14.16 14.48 13.85 14.24 4247936
2008-05-01 14.16 14.30 13.56 13.82 8221680
2008-05-02 13.85 14.46 13.82 14.46 4507196
2008-05-05 14.41 14.82 14.31 14.62 3983104
2008-05-06 14.62 15.14 14.62 15.07 3966500
2008-05-07 15.36 15.55 15.19 15.27 4880796
2008-05-08 15.38 15.72 15.24 15.58 5086936
2008-05-09 15.62 15.69 14.97 15.33 4586556
2008-05-12 15.12 15.26 14.83 15.14 2879456
2008-05-13 15.14 15.59 14.92 15.59 4185508
2008-05-14 15.51 16.00 15.51 15.59 5972208
2008-05-15 15.69 15.77 15.04 15.50 3746820
2008-05-16 15.73 15.96 15.46 15.69 2751124
2008-05-19 15.77 15.86 15.41 15.49 3507640
2008-05-20 15.49 16.03 15.49 15.89 3154408
2008-05-21 15.84 16.03 15.36 15.39 4504316
2008-05-22 15.47 15.56 14.96 15.29 5272060
2008-05-23 15.36 15.78 14.85 15.04 5273128
2008-05-27 15.00 15.33 14.70 14.81 5664628
2008-05-28 14.80 14.98 14.59 14.81 7530836
2008-05-29 14.72 14.94 14.39 14.50 8103220
2008-05-30 14.83 15.36 14.83 15.06 21671980
2008-06-02 14.99 15.38 14.85 15.16 7582520
2008-06-03 15.21 15.64 15.06 15.34 8202284
2008-06-04 15.34 15.44 14.73 14.77 4834372
2008-06-05 15.25 16.67 15.25 16.64 12683704
2008-06-06 17.07 18.00 17.01 17.01 13130836
2008-06-09 17.16 17.97 17.15 17.75 7028824
2008-06-10 17.94 18.00 16.51 16.83 8225572
2008-06-11 17.03 17.48 16.74 17.25 6327304
2008-06-12 16.83 16.88 16.29 16.44 6211828
2008-06-13 16.69 16.90 16.30 16.61 9511760
2008-06-16 17.13 17.34 16.81 17.30 7911548
2008-06-17 17.17 17.81 17.17 17.78 5510012
2008-06-18 17.52 17.75 16.83 17.06 10177876
2008-06-19 17.34 17.37 16.39 16.78 6901224
2008-06-20 17.03 17.11 16.25 16.35 40093960
2008-06-23 16.30 17.03 16.30 16.89 13173772
2008-06-24 16.96 17.00 16.20 16.26 10678452
2008-06-25 16.50 16.50 15.50 16.03 11349488
2008-06-26 16.24 16.40 15.68 16.16 9899936
2008-06-27 16.08 16.53 15.93 16.30 8779644
2008-06-30 16.86 17.21 16.61 16.93 7545324
2008-07-01 16.84 17.25 16.52 17.15 7219192
2008-07-02 17.45 18.23 16.48 16.55 12344356
2008-07-03 16.43 16.52 15.52 15.86 8480340
2008-07-07 15.83 16.03 15.05 15.38 8672224
2008-07-08 15.11 15.25 13.80 15.03 15453036
2008-07-09 15.07 15.46 14.28 14.38 10405424
2008-07-10 14.40 15.24 14.38 15.24 7562824
2008-07-11 15.46 15.69 14.76 15.05 5832576
2008-07-14 15.32 15.55 14.99 15.14 5990488
2008-07-15 14.96 15.24 14.22 14.33 7628608
2008-07-16 14.25 14.49 13.63 14.02 8340380
2008-07-17 13.83 14.01 12.44 12.80 16228344
2008-07-18 13.00 13.27 12.52 12.90 12111800
2008-07-21 13.25 13.58 12.91 13.51 10084448
2008-07-22 13.48 13.48 12.45 12.51 10940196
2008-07-23 12.49 12.55 11.63 11.74 15493512
2008-07-24 11.80 12.13 10.75 11.57 21408860
2008-07-25 11.50 11.89 11.17 11.33 18881496
2008-07-28 11.36 11.85 11.32 11.41 14402036
2008-07-29 11.42 11.42 10.75 11.03 15047600
2008-07-30 11.09 11.94 10.74 11.83 21957192
2008-07-31 11.67 11.70 10.99 11.00 15120168
2008-08-01 10.98 11.42 10.89 11.22 11362300
2008-08-04 11.20 11.20 10.07 10.11 14099056
2008-08-05 10.20 10.67 10.04 10.24 19639876
2008-08-06 10.18 10.77 10.18 10.70 12259440
2008-08-07 10.86 10.96 10.23 10.38 11330776
2008-08-08 10.33 10.33 9.92 10.17 11134472
2008-08-11 10.13 10.34 9.60 10.08 15384724
2008-08-12 10.42 10.60 10.25 10.45 11952636
2008-08-13 10.47 11.05 10.30 10.92 11254560
2008-08-14 10.72 10.95 10.39 10.61 8431348
2008-08-15 10.57 10.71 10.24 10.66 9272208
2008-08-18 10.66 10.90 10.27 10.36 7754456
2008-08-19 10.33 11.03 10.33 10.92 8730524
2008-08-20 11.18 11.48 10.81 11.25 11144880
2008-08-21 11.58 11.64 11.20 11.36 8381952
2008-08-22 10.97 10.97 10.44 10.67 10619548
2008-08-25 10.72 10.88 10.45 10.59 4960548
2008-08-26 10.83 11.14 10.80 11.09 6941860
2008-08-27 11.30 11.72 11.26 11.41 9826624
2008-08-28 11.50 11.57 10.75 11.12 7044948
2008-08-29 11.37 11.42 11.01 11.11 7388396
2008-09-02 10.69 10.75 10.17 10.21 8554676
2008-09-03 10.16 10.35 9.65 9.83 15635264
2008-09-04 9.79 10.08 9.34 9.59 12659472
2008-09-05 9.65 9.87 9.18 9.80 10624184
2008-09-08 10.12 10.12 9.51 9.64 14768844
2008-09-09 9.33 9.39 8.63 8.66 21613216
2008-09-10 8.82 9.25 8.70 9.18 14786548
2008-09-11 9.03 9.38 8.65 9.37 14417128
2008-09-12 9.55 9.87 9.30 9.65 12823580
2008-09-15 9.08 9.34 8.58 8.75 12026468
2008-09-16 8.48 9.10 8.03 9.05 18918596
2008-09-17 9.01 9.49 8.68 9.08 16902560
2008-09-18 9.37 9.59 9.01 9.47 11052464
2008-09-19 9.88 10.67 9.79 10.30 15088280
2008-09-22 10.32 10.95 9.65 10.39 12837608
2008-09-23 10.32 10.70 9.81 10.12 11340364
2008-09-24 10.25 10.37 9.90 9.98 8297312
2008-09-25 10.03 10.25 9.81 10.15 6212188
2008-09-26 9.84 10.06 9.51 9.72 8998956
2008-09-29 9.34 9.34 8.06 8.40 11502652
2008-09-30 8.52 9.08 8.49 9.04 8633416
2008-10-01 8.81 8.81 8.20 8.46 10770360
2008-10-02 8.25 8.27 7.45 7.49 9717448
2008-10-03 7.39 8.14 7.16 7.25 15241544
2008-10-06 7.01 7.04 6.02 7.04 17891504
2008-10-07 7.10 7.33 6.28 6.28 19689784
2008-10-08 6.08 6.52 5.58 6.01 24459024
2008-10-09 6.09 6.53 5.64 5.64 17245976
2008-10-10 5.18 5.78 4.80 5.33 19500772
2008-10-13 5.68 6.77 5.43 6.72 13572308
2008-10-14 7.06 7.81 6.78 7.14 17569748
2008-10-15 6.78 6.85 5.79 5.84 11643520
2008-10-16 6.05 6.42 5.52 6.40 13878852
2008-10-17 5.88 7.17 5.88 6.53 12171376
2008-10-20 6.82 7.39 6.63 7.22 12783924
2008-10-21 6.97 7.40 6.78 7.07 10125104
2008-10-22 6.67 6.73 6.09 6.31 11731460
2008-10-23 6.48 6.85 6.04 6.36 16433436
2008-10-24 5.60 6.48 5.36 6.36 11936128
2008-10-27 6.21 6.59 5.91 6.01 19238616
2008-10-28 6.28 6.89 5.70 6.86 13377424
2008-10-29 7.00 7.57 6.88 7.11 13153480
2008-10-30 7.58 7.58 6.88 7.24 15754900
2008-10-31 7.14 7.36 6.89 7.02 10660772
2008-11-03 6.88 6.97 6.44 6.64 6078436
2008-11-04 6.74 7.31 6.74 7.11 11450284
2008-11-05 6.92 7.16 6.65 6.75 7855816
2008-11-06 6.63 6.94 6.29 6.64 12597804
2008-11-07 6.77 7.23 6.71 7.23 10418536
2008-11-10 7.49 7.64 7.15 7.30 8133444
2008-11-11 7.16 7.25 6.82 7.04 9123912
2008-11-12 6.83 6.86 6.34 6.37 7579208
2008-11-13 6.43 7.16 6.06 7.15 10826072
2008-11-14 6.92 7.05 6.50 6.64 9001476
2008-11-17 6.60 6.90 6.43 6.59 6781912
2008-11-18 6.59 6.88 6.40 6.68 7381412
2008-11-19 6.69 6.88 6.40 6.41 9913060
2008-11-20 6.25 6.30 5.39 5.41 13558848
2008-11-21 5.50 6.10 5.50 6.08 12075120
2008-11-24 6.25 6.94 6.12 6.76 7876316
2008-11-25 6.79 6.97 6.52 6.91 9106444
2008-11-26 6.86 7.70 6.75 7.69 8645404
2008-11-28 7.50 7.54 7.11 7.49 2749104
2008-12-01 7.10 7.10 6.59 6.60 10794112
2008-12-02 6.79 6.94 6.32 6.56 16979628
2008-12-03 6.36 6.63 6.23 6.53 7367344
2008-12-04 6.37 6.52 5.38 5.54 11451048
2008-12-05 5.43 5.58 4.97 5.57 8647088
2008-12-08 6.00 6.51 5.95 6.34 10266420
2008-12-09 6.22 6.64 6.08 6.46 7347124
2008-12-10 6.66 7.04 6.56 6.96 6663204
2008-12-11 7.03 7.41 6.51 6.66 8597408
2008-12-12 6.42 6.79 6.29 6.70 8951264
2008-12-15 6.79 6.98 6.47 6.61 7507444
2008-12-16 6.70 6.90 6.53 6.88 7931868
2008-12-17 6.78 7.05 6.69 6.73 4732008
2008-12-18 6.71 6.71 6.25 6.34 5358960
2008-12-19 6.37 6.68 6.28 6.48 6082788
2008-12-22 6.63 6.63 5.77 5.94 6574008
2008-12-23 6.11 6.11 5.77 5.89 4512752
2008-12-24 5.83 5.86 5.69 5.82 1847860
2008-12-26 5.87 6.02 5.80 5.98 1299216
2008-12-29 6.18 6.28 6.03 6.23 5749972
2008-12-30 6.17 6.46 6.10 6.42 7891184
2008-12-31 6.38 6.63 6.32 6.50 5905036
2009-01-02 6.58 6.98 6.57 6.87 9013812
2009-01-05 6.85 7.41 6.79 7.33 9302588
2009-01-06 7.65 7.88 7.34 7.40 15306900
2009-01-07 7.25 7.25 6.73 6.87 6242108
2009-01-08 6.84 6.99 6.73 6.96 5465216
2009-01-09 6.95 6.99 6.40 6.61 8039464
2009-01-12 6.37 6.61 6.28 6.40 8301860
2009-01-13 6.37 6.58 6.28 6.51 6736196
2009-01-14 6.50 6.50 5.98 6.12 6400316
2009-01-15 6.06 6.31 5.81 6.24 7118648
2009-01-16 6.33 6.44 6.02 6.26 6537140
2009-01-20 6.22 6.29 5.70 5.72 8236360
2009-01-21 5.79 6.37 5.73 6.33 8775748
2009-01-22 6.08 6.40 6.00 6.24 10047812
2009-01-23 6.04 6.72 5.96 6.66 12167964
2009-01-26 6.74 7.09 6.62 6.92 13710528
2009-01-27 6.79 7.05 6.67 6.93 11691048
2009-01-28 7.02 7.34 6.94 7.22 14641228
2009-01-29 7.04 7.35 6.95 7.14 13574200
2009-01-30 7.29 7.37 6.78 6.87 16181632
2009-02-02 6.75 6.77 6.48 6.62 12471888
2009-02-03 6.69 6.77 6.52 6.73 13149752
2009-02-04 6.80 7.15 6.73 6.85 12854720
2009-02-05 6.74 7.21 6.73 7.16 10031964
2009-02-06 7.05 7.50 7.00 7.41 8737364
2009-02-09 7.46 7.76 7.46 7.69 12141636
2009-02-10 7.74 7.97 7.31 7.40 15920968
2009-02-11 7.51 7.62 6.87 7.10 10598760
2009-02-12 6.91 7.15 6.80 7.13 10491160
2009-02-13 6.77 6.81 6.13 6.50 31588408
2009-02-17 6.18 6.24 5.93 5.96 12814856
2009-02-18 6.02 6.02 5.52 5.58 17378480
2009-02-19 5.66 5.78 5.53 5.55 9294188
2009-02-20 5.43 5.52 5.21 5.36 9323468
2009-02-23 5.51 5.51 5.05 5.06 7470080
2009-02-24 5.10 5.28 4.94 5.24 11334588
2009-02-25 5.16 5.31 5.03 5.17 10892224
2009-02-26 5.29 5.40 5.11 5.13 10565932
2009-02-27 4.98 5.32 4.87 5.09 9718512
2009-03-02 4.95 4.99 4.46 4.54 9246528
2009-03-03 4.61 5.05 4.48 4.89 19376660
2009-03-04 4.77 5.32 4.77 5.19 13007564
2009-03-05 5.05 5.34 5.01 5.08 9984604
2009-03-06 5.27 5.35 4.96 5.16 10540304
2009-03-09 5.02 5.41 5.02 5.21 10105408
2009-03-10 5.35 5.56 5.28 5.49 11370024
2009-03-11 5.54 5.71 5.27 5.41 7186504
2009-03-12 5.40 5.82 5.36 5.78 7370264
2009-03-13 5.79 5.87 5.59 5.64 7334488
2009-03-16 5.69 5.90 5.53 5.72 6008984
2009-03-17 5.77 6.15 5.64 6.10 12605008
2009-03-18 6.02 6.24 5.83 6.12 15004360
2009-03-19 6.30 6.71 6.30 6.61 9606060
2009-03-20 6.68 6.69 6.22 6.29 7699400
2009-03-23 6.44 6.88 6.42 6.88 7700072
2009-03-24 6.76 7.10 6.61 6.96 12609656
2009-03-25 6.95 7.00 6.54 6.81 6874296
2009-03-26 7.02 7.08 6.58 6.64 11442848
2009-03-27 6.49 6.49 6.21 6.30 6874608
2009-03-30 6.05 6.13 5.89 5.99 6665352
2009-03-31 6.04 6.16 5.88 5.89 8840960
2009-04-01 5.67 6.13 5.62 6.10 5327632
2009-04-02 6.30 6.59 6.29 6.41 6477712
2009-04-03 6.38 6.82 6.38 6.81 7701980
2009-04-06 6.70 6.84 6.54 6.81 9229832
2009-04-07 6.64 6.70 6.46 6.56 7267308
2009-04-08 6.61 6.83 6.34 6.76 6828652
2009-04-09 6.95 7.16 6.94 7.14 7200876
2009-04-13 6.98 7.11 6.79 6.99 7333260
2009-04-14 6.94 7.25 6.87 6.98 5641940
2009-04-15 6.94 6.98 6.72 6.90 7837316
2009-04-16 6.96 7.15 6.82 7.07 5353688
2009-04-17 7.18 7.37 7.10 7.28 5263784
2009-04-20 7.06 7.10 6.57 6.59 7186020
2009-04-21 6.50 6.84 6.45 6.76 4529196
2009-04-22 6.62 6.87 6.60 6.66 6938068
2009-04-23 6.79 7.04 6.68 6.94 6915360
2009-04-24 7.03 7.21 7.03 7.10 6366844
2009-04-27 6.95 7.13 6.85 7.03 4628144
2009-04-28 6.92 7.35 6.88 7.20 9208096
2009-04-29 7.65 7.95 7.51 7.81 17870220
2009-04-30 7.87 8.03 7.49 7.55 8511084
2009-05-01 7.56 8.10 7.51 8.00 6487520
2009-05-04 8.22 8.55 7.98 8.55 5983940
2009-05-05 8.45 8.55 8.10 8.31 5059184
2009-05-06 8.39 8.73 8.38 8.56 6946148
2009-05-07 8.73 8.85 7.92 8.13 11996096
2009-05-08 8.26 8.74 8.22 8.64 8226772
2009-05-11 8.52 8.52 8.21 8.28 3541016
2009-05-12 8.38 8.43 7.77 8.11 8224328
2009-05-13 7.94 8.06 7.68 7.71 8613240
2009-05-14 7.68 7.99 7.54 7.87 6410312
2009-05-15 7.84 7.96 7.59 7.71 6058644
2009-05-18 7.86 8.21 7.83 8.20 5567916
2009-05-19 8.20 8.39 8.11 8.13 6768888
2009-05-20 8.26 8.37 7.98 7.98 9385004
2009-05-21 7.87 7.87 7.37 7.54 11482820
2009-05-22 7.60 7.70 7.46 7.47 5793424
2009-05-26 7.37 7.86 7.26 7.85 9625492
2009-05-27 7.91 8.14 7.90 7.95 8394736
2009-05-28 8.06 8.61 8.00 8.55 11142512
2009-05-29 8.69 8.92 8.64 8.78 6150504
2009-06-01 8.99 9.41 8.99 9.23 9282268
2009-06-02 9.17 9.23 8.97 9.12 6324696
2009-06-03 8.87 8.92 8.31 8.49 8151100
2009-06-04 8.55 8.99 8.55 8.97 6543752
2009-06-05 9.04 9.17 8.78 8.90 5749356
2009-06-08 8.73 8.84 8.55 8.77 5896764
2009-06-09 8.86 9.11 8.84 9.01 4168192
2009-06-10 9.16 9.26 8.88 9.17 6450820
2009-06-11 9.13 9.34 9.05 9.05 11400988
2009-06-12 8.79 8.91 8.69 8.90 5133280
2009-06-15 8.72 8.88 8.51 8.67 4595080
2009-06-16 8.74 8.81 8.19 8.19 9667148
2009-06-17 8.09 8.21 7.85 8.13 6004080
2009-06-18 8.10 8.18 7.87 8.00 5685928
2009-06-19 8.04 8.17 7.89 7.96 6342476
2009-06-22 7.80 7.85 7.31 7.39 8500072
2009-06-23 7.47 7.50 7.16 7.33 7442852
2009-06-24 7.36 7.52 7.28 7.42 5982884
2009-06-25 7.29 7.79 7.29 7.69 9184276
2009-06-26 7.63 7.73 7.51 7.67 7123752
2009-06-29 7.75 7.84 7.63 7.65 6762112
2009-06-30 7.69 7.85 7.45 7.66 7996748
2009-07-01 7.94 8.14 7.84 7.88 9028500
2009-07-02 7.74 7.78 7.51 7.59 6937056
2009-07-06 7.45 7.45 7.00 7.21 10165176
2009-07-07 7.17 7.24 7.00 7.02 6462516
2009-07-08 7.01 7.15 6.82 7.00 6668580
2009-07-09 7.07 7.46 7.07 7.37 10246628
2009-07-10 7.21 7.43 7.09 7.37 6817216
2009-07-13 7.34 7.56 7.14 7.56 6404360
2009-07-14 7.66 7.82 7.62 7.82 6919796
2009-07-15 7.93 8.18 7.93 8.12 6585124
2009-07-16 8.03 8.45 7.99 8.40 7320524
2009-07-17 8.33 8.57 8.27 8.47 5407320
2009-07-20 8.61 8.73 8.47 8.69 5657384
2009-07-21 8.76 8.96 8.56 8.76 6503744
2009-07-22 8.62 8.93 8.55 8.82 8473412
2009-07-23 8.74 9.43 8.74 9.28 12755664
2009-07-24 9.19 9.20 8.59 9.06 12530644
2009-07-27 8.78 9.02 8.71 8.91 6483508
2009-07-28 8.82 8.87 8.56 8.83 6000100
2009-07-29 8.69 8.69 8.40 8.57 4258496
2009-07-30 8.69 8.93 8.63 8.78 3608864
2009-07-31 8.70 8.94 8.67 8.78 6422496
2009-08-03 9.00 9.34 8.98 9.20 5961944
2009-08-04 9.12 9.25 9.05 9.08 4974924
2009-08-05 9.10 9.12 8.73 8.80 6548864
2009-08-06 8.85 8.93 8.62 8.76 4359052
2009-08-07 8.86 8.98 8.64 8.86 4587496
2009-08-10 8.85 9.01 8.80 8.93 4025884
2009-08-11 8.86 8.90 8.75 8.81 3733952
2009-08-12 8.81 9.03 8.79 8.95 4948888
2009-08-13 9.04 9.20 8.88 9.05 5352488
2009-08-14 9.07 9.08 8.71 8.78 3704808
2009-08-17 8.60 8.62 8.31 8.48 5720236
2009-08-18 8.47 8.70 8.44 8.68 3291088
2009-08-19 8.55 9.00 8.51 8.87 4907484
2009-08-20 8.88 9.03 8.80 9.01 4977544
2009-08-21 9.07 9.50 9.07 9.41 7476212
2009-08-24 9.50 9.60 9.35 9.43 5109152
2009-08-25 9.50 9.56 9.13 9.18 5549220
2009-08-26 9.11 9.25 9.02 9.17 3207928
2009-08-27 9.11 9.16 8.83 9.10 3341240
2009-08-28 9.18 9.29 8.97 9.06 3888720
2009-08-31 8.91 8.93 8.71 8.81 4520148
2009-09-01 8.75 8.97 8.63 8.68 7041176
2009-09-02 8.62 8.78 8.58 8.66 4932832
2009-09-03 8.75 8.79 8.54 8.60 3670260
2009-09-04 8.61 8.76 8.57 8.74 4150176
2009-09-08 8.95 9.11 8.93 9.05 3616976
2009-09-09 9.21 9.22 9.00 9.13 3688896
2009-09-10 9.14 9.43 9.03 9.42 4613876
2009-09-11 9.46 9.61 9.27 9.31 4315404
2009-09-14 9.23 9.32 9.13 9.32 5009364
2009-09-15 9.37 9.67 9.33 9.55 5321564
2009-09-16 9.60 9.83 9.45 9.81 6407964
2009-09-17 9.76 9.87 9.48 9.59 7565808
2009-09-18 9.65 9.75 9.30 9.44 7721632
2009-09-21 9.28 9.36 9.09 9.33 4585736
2009-09-22 9.53 9.64 9.41 9.61 4614248
2009-09-23 9.61 9.61 9.19 9.22 6331680
2009-09-24 9.18 9.23 8.89 9.02 4696572
2009-09-25 9.00 9.10 8.05 8.42 29469332
2009-09-28 8.50 8.91 8.35 8.90 12493796
2009-09-29 8.90 9.04 8.77 8.94 7543592
2009-09-30 9.03 9.09 8.73 8.94 6334452
2009-10-01 8.91 8.95 8.52 8.54 4469988
2009-10-02 8.38 8.62 8.33 8.56 5551160
2009-10-05 8.56 8.79 8.48 8.74 5822076
2009-10-06 8.84 9.10 8.84 9.03 4837200
2009-10-07 8.99 9.11 8.83 8.95 4256088
2009-10-08 9.01 9.32 9.01 9.29 4839452
2009-10-09 9.27 9.39 9.15 9.20 4324728
2009-10-12 9.28 9.54 9.28 9.44 3691456
2009-10-13 9.43 9.59 9.23 9.52 3595308
2009-10-14 9.66 9.80 9.64 9.78 4736108
2009-10-15 9.68 9.98 9.63 9.97 3871824
2009-10-16 9.86 9.97 9.76 9.89 3012180
2009-10-19 9.73 9.98 9.59 9.95 8292000
2009-10-20 9.96 10.00 9.70 9.91 4292124
2009-10-21 9.96 10.40 9.96 10.10 9985228
2009-10-22 10.13 10.13 9.73 9.94 6171728
2009-10-23 9.97 10.06 9.64 9.73 6365848
2009-10-26 9.73 10.01 9.50 9.58 7983472
2009-10-27 10.58 10.70 10.30 10.51 20947584
2009-10-28 10.41 10.52 9.90 9.96 10252496
2009-10-29 10.11 10.42 10.09 10.28 7702864
2009-10-30 10.22 10.23 9.53 9.62 7801664
2009-11-02 9.76 9.94 9.52 9.74 7337612
2009-11-03 9.58 9.93 9.48 9.91 6469132
2009-11-04 10.05 10.18 9.91 9.96 7179280
2009-11-05 10.05 10.16 9.88 10.15 5440828
2009-11-06 10.04 10.27 9.91 10.02 5203740
2009-11-09 10.17 10.35 10.15 10.34 3242360
2009-11-10 10.30 10.37 10.08 10.26 2409972
2009-11-11 10.39 10.44 10.11 10.20 3717228
2009-11-12 10.14 10.26 9.81 9.88 5743688
2009-11-13 9.90 10.06 9.79 9.97 3865876
2009-11-16 10.09 10.30 10.05 10.21 3190880
2009-11-17 10.19 10.20 10.04 10.11 4516064
2009-11-18 10.14 10.18 9.96 10.00 4127480
2009-11-19 9.90 9.93 9.59 9.70 4374192
2009-11-20 9.63 9.63 9.37 9.56 5167304
2009-11-23 9.72 9.92 9.52 9.57 5987232
2009-11-24 9.56 9.58 9.23 9.53 7920660
2009-11-25 9.58 9.91 9.49 9.90 3553968
2009-11-27 9.58 9.65 9.39 9.55 1561340
2009-11-30 9.50 9.75 9.44 9.58 3946204
2009-12-01 9.66 9.85 9.66 9.81 4153160
2009-12-02 9.76 9.85 9.57 9.67 4982176
2009-12-03 9.66 9.73 9.40 9.42 4896564
2009-12-04 9.62 9.79 9.32 9.51 6602308
2009-12-07 9.43 9.83 9.41 9.63 7160372
2009-12-08 9.52 9.56 9.25 9.28 4829348
2009-12-09 9.34 9.36 9.03 9.15 6213644
2009-12-10 9.22 9.44 9.17 9.34 5548064
2009-12-11 9.38 9.62 9.36 9.59 7532644
2009-12-14 10.27 10.57 9.98 10.26 15093388
2009-12-15 10.22 10.40 10.21 10.37 6735280
2009-12-16 10.43 10.57 10.33 10.53 5661448
2009-12-17 10.45 10.71 10.40 10.69 5937288
2009-12-18 10.81 10.92 10.76 10.87 8036108
2009-12-21 10.96 11.16 10.96 11.09 3968464
2009-12-22 11.17 11.25 11.08 11.24 2962272
2009-12-23 11.34 11.41 11.23 11.35 1879036
2009-12-24 11.41 11.46 11.32 11.43 971896
2009-12-28 11.52 11.57 11.34 11.40 2438944
2009-12-29 11.41 11.45 11.13 11.14 3018452
2009-12-30 11.06 11.18 11.00 11.08 2691696
2009-12-31 11.14 11.22 10.90 10.90 2167640
2010-01-04 11.16 11.58 11.16 11.56 4514636
2010-01-05 11.36 11.56 11.21 11.54 6313056
2010-01-06 11.56 11.62 11.44 11.49 4632896
2010-01-07 11.44 11.44 11.15 11.39 6752488
2010-01-08 11.31 11.37 11.13 11.37 5024700
2010-01-11 11.58 11.59 10.89 11.07 7785716
2010-01-12 10.87 10.89 10.73 10.79 4061936
2010-01-13 10.84 10.99 10.63 10.97 5403836
2010-01-14 11.00 11.11 10.84 10.95 4032752
2010-01-15 10.94 10.97 10.69 10.75 3717964
2010-01-19 10.72 10.97 10.72 10.96 3826976
2010-01-20 10.75 10.88 10.59 10.82 4385760
2010-01-21 10.86 11.06 10.69 10.75 5875280
2010-01-22 10.71 10.78 10.46 10.49 5751096
2010-01-25 10.61 10.79 10.54 10.58 2984180
2010-01-26 10.42 10.49 10.29 10.33 5162428
2010-01-27 10.20 10.29 9.78 9.94 9936404
2010-01-28 10.00 10.06 9.59 9.75 5558872
2010-01-29 9.85 9.99 9.50 9.57 6363876
2010-02-01 9.72 9.99 9.72 9.99 5766012
2010-02-02 10.02 10.29 9.82 10.25 7289112
2010-02-03 10.23 10.33 10.08 10.11 3955212
2010-02-04 9.98 9.98 9.57 9.61 3502664
2010-02-05 9.61 9.63 9.31 9.61 7260140
2010-02-08 9.62 9.70 9.41 9.42 5448276
2010-02-09 9.58 9.79 9.53 9.60 6407812
2010-02-10 9.58 9.64 9.33 9.58 4379256
2010-02-11 9.57 9.78 9.50 9.76 5689436
2010-02-12 9.59 9.90 9.53 9.88 7223012
2010-02-16 10.03 10.26 10.03 10.21 5854652
2010-02-17 10.24 10.27 9.96 10.10 5468020
2010-02-18 10.07 10.25 10.02 10.24 6501296
2010-02-19 10.22 10.42 10.15 10.33 6855744
2010-02-22 10.56 10.72 10.25 10.28 16485248
2010-02-23 10.22 10.29 9.91 9.93 7316824
2010-02-24 9.97 10.15 9.96 10.04 8075120
2010-02-25 9.85 10.16 9.75 10.11 5283932
2010-02-26 10.01 10.19 9.88 10.04 8014656
2010-03-01 10.12 10.21 10.08 10.19 5255652
2010-03-02 10.32 10.32 10.15 10.19 5684844
2010-03-03 10.25 10.33 10.19 10.22 3818768
2010-03-04 10.22 10.31 9.96 10.06 4625956
2010-03-05 10.18 10.38 10.14 10.34 4711608
2010-03-08 10.42 10.49 10.34 10.35 6818716
2010-03-09 10.26 10.45 10.17 10.23 4862476
2010-03-10 10.20 10.56 10.18 10.43 7728756
2010-03-11 10.36 10.43 10.30 10.32 3735852
2010-03-12 10.35 10.49 10.33 10.47 5516748
2010-03-15 10.41 10.43 10.02 10.21 6594508
2010-03-16 10.23 10.29 10.06 10.29 5663172
2010-03-17 10.32 10.49 10.30 10.41 6030316
2010-03-18 10.21 10.33 9.85 9.88 9182708
2010-03-19 9.88 9.98 9.35 9.54 12645940
2010-03-22 9.43 9.54 9.34 9.39 11065320
2010-03-23 9.39 9.60 9.36 9.56 7705048
2010-03-24 9.47 9.67 9.38 9.54 6209116
2010-03-25 9.69 9.69 9.22 9.24 7662108
2010-03-26 9.27 9.27 8.99 9.10 10977220
2010-03-29 9.16 9.37 9.13 9.28 4899200
2010-03-30 9.27 9.27 9.11 9.16 4430928
2010-03-31 9.15 9.31 9.14 9.20 3792636
2010-04-01 9.33 9.50 9.33 9.44 4921684
2010-04-05 9.51 9.75 9.44 9.71 4937192
2010-04-06 9.66 9.81 9.59 9.75 6576520
2010-04-07 9.70 9.77 9.50 9.55 6974032
2010-04-08 9.48 9.63 9.36 9.60 3934120
2010-04-09 9.88 10.06 9.87 9.99 9675668
2010-04-12 9.98 10.02 9.87 9.91 3352640
2010-04-13 9.90 10.17 9.81 10.11 7527812
2010-04-14 10.19 10.23 9.99 10.13 4868972
2010-04-15 10.17 10.24 10.07 10.10 5686148
2010-04-16 10.02 10.04 9.68 9.74 10385912
2010-04-19 9.62 9.65 9.47 9.65 8012116
2010-04-20 9.74 9.80 9.65 9.75 6862536
2010-04-21 9.77 9.81 9.66 9.75 5828208
2010-04-22 9.59 9.89 9.51 9.87 6105956
2010-04-23 9.90 10.10 9.74 9.98 10191840
2010-04-26 10.00 10.06 9.85 9.86 6966712
2010-04-27 9.79 9.86 9.35 9.39 12729064
2010-04-28 9.51 9.64 9.41 9.55 7514220
2010-04-29 9.50 9.53 8.85 8.94 21213816
2010-04-30 9.10 9.24 8.95 9.03 11769796
2010-05-03 9.11 9.37 9.09 9.32 8101276
2010-05-04 9.11 9.14 8.92 9.11 7414220
2010-05-05 8.88 9.01 8.65 8.70 8133820
2010-05-06 8.63 8.81 7.50 8.20 19151716
2010-05-07 8.00 8.25 7.75 7.97 14373856
2010-05-10 8.42 8.55 8.28 8.42 7858236
2010-05-11 8.28 8.48 8.26 8.28 7743472
2010-05-12 8.32 8.61 8.32 8.58 7670852
2010-05-13 8.53 8.76 8.41 8.55 8287932
2010-05-14 8.42 8.47 8.26 8.46 12327760
2010-05-17 8.47 8.52 8.09 8.25 10181948
2010-05-18 8.40 8.51 8.19 8.23 9500964
2010-05-19 8.18 8.27 8.01 8.22 10679876
2010-05-20 7.94 7.96 7.67 7.69 9615964
2010-05-21 7.55 7.88 7.42 7.84 8293924
2010-05-24 7.79 7.85 7.58 7.58 5190964
2010-05-25 7.34 7.91 7.22 7.88 12366452
2010-05-26 8.11 8.25 8.08 8.10 10804220
2010-05-27 8.29 8.70 8.29 8.70 9080228
2010-05-28 8.65 8.82 8.51 8.67 9019272
2010-06-01 8.47 8.75 8.21 8.23 8914576
2010-06-02 8.29 8.84 8.26 8.83 8199760
2010-06-03 8.99 9.34 8.78 9.29 11135448
2010-06-04 9.10 9.59 8.64 8.74 15586044
2010-06-07 8.82 8.99 8.61 8.64 8387772
2010-06-08 8.64 8.80 8.37 8.62 9895876
2010-06-09 8.75 8.90 8.50 8.55 7609644
2010-06-10 8.78 9.11 8.78 9.09 6017256
2010-06-11 8.91 9.26 8.91 9.25 5746768
2010-06-14 9.40 9.48 9.22 9.25 5230112
2010-06-15 9.37 9.62 9.36 9.60 5300876
2010-06-16 9.50 9.68 9.39 9.56 6445000
2010-06-17 9.60 9.60 9.25 9.35 5663636
2010-06-18 9.34 9.37 9.07 9.11 11222192
2010-06-21 9.33 9.43 8.91 8.98 9550664
2010-06-22 8.95 9.01 8.25 8.30 19748684
2010-06-23 8.27 8.32 8.17 8.23 8676688
2010-06-24 8.22 8.40 8.09 8.12 11368368
2010-06-25 8.17 8.28 8.00 8.23 7444568
2010-06-28 8.27 8.71 8.27 8.34 13561308
2010-06-29 8.23 8.23 7.84 7.90 8342400
2010-06-30 7.90 7.98 7.80 7.83 10924992
2010-07-01 7.87 7.96 7.50 7.82 8296648
2010-07-02 7.90 7.96 7.68 7.73 4544304
2010-07-06 7.93 8.10 7.74 7.80 8248648
2010-07-07 7.84 8.09 7.79 8.09 5027056
2010-07-08 8.21 8.44 8.14 8.40 10358652
2010-07-09 8.30 8.44 8.27 8.37 5130636
2010-07-12 8.34 8.48 8.20 8.29 3412476
2010-07-13 8.43 8.49 8.36 8.38 3772360
2010-07-14 8.30 8.48 8.22 8.38 4797168
2010-07-15 8.37 8.37 8.13 8.33 3748932
2010-07-16 8.24 8.25 7.91 7.97 4323228
2010-07-19 7.99 8.09 7.83 7.98 6296308
2010-07-20 7.87 8.32 7.78 8.31 7582420
2010-07-21 8.35 8.54 8.15 8.19 15243456
2010-07-22 8.32 8.54 8.03 8.19 14418904
2010-07-23 8.20 8.20 7.80 7.96 11959100
2010-07-26 8.01 8.02 7.83 7.93 9564296
2010-07-27 7.95 8.00 7.56 7.61 9172684
2010-07-28 7.61 7.70 7.45 7.50 6339204
2010-07-29 7.55 7.68 7.43 7.63 5562592
2010-07-30 7.54 7.68 7.46 7.62 5376472
2010-08-02 7.80 7.91 7.74 7.82 5124944
2010-08-03 7.82 8.20 7.76 8.07 9317756
2010-08-04 8.06 8.25 8.04 8.19 6689312
2010-08-05 8.15 8.19 8.02 8.13 5865512
2010-08-06 8.02 8.07 7.80 7.96 7977312
2010-08-09 8.01 8.10 7.95 8.08 3931904
2010-08-10 7.98 8.12 7.88 8.06 4710132
2010-08-11 7.87 7.89 7.69 7.74 5856816
2010-08-12 7.57 7.78 7.52 7.69 6771660
2010-08-13 7.70 7.82 7.63 7.67 6719332
2010-08-16 7.62 7.66 7.52 7.55 7702568
2010-08-17 7.63 7.66 7.46 7.58 10826172
2010-08-18 7.55 7.59 7.42 7.54 4875652
2010-08-19 7.40 7.42 7.23 7.40 10645560
2010-08-20 7.31 7.35 7.21 7.32 6717748
2010-08-23 7.33 7.47 7.29 7.38 10254608
2010-08-24 7.23 7.23 7.07 7.17 9172964
2010-08-25 7.10 7.10 6.85 6.99 9740968
2010-08-26 7.06 7.11 6.94 6.98 5501700
2010-08-27 7.08 7.19 6.87 7.17 5506908
2010-08-30 7.17 7.34 7.05 7.05 9170004
2010-08-31 7.00 7.13 6.92 6.96 8026232
2010-09-01 7.08 7.26 7.06 7.20 8951004
2010-09-02 7.21 7.23 7.07 7.23 4699276
2010-09-03 7.30 7.38 7.23 7.32 3723472
2010-09-07 7.26 7.29 7.09 7.15 4235672
2010-09-08 7.14 7.26 7.09 7.15 4279624
2010-09-09 7.27 7.31 7.11 7.11 5530156
2010-09-10 7.17 7.31 7.13 7.28 8503048
2010-09-13 7.40 7.45 7.23 7.33 6676252
2010-09-14 7.32 7.45 7.26 7.33 6109468
2010-09-15 7.28 7.34 7.19 7.21 5933908
2010-09-16 7.03 7.16 6.87 6.96 13187064
2010-09-17 6.97 6.98 6.74 6.75 12490184
2010-09-20 6.75 6.92 6.66 6.92 9042152
2010-09-21 6.92 7.01 6.83 7.01 8218492
2010-09-22 6.99 7.08 6.85 6.86 8124448
2010-09-23 6.77 7.10 6.74 7.00 9119480
2010-09-24 7.10 7.23 7.02 7.17 6299864
2010-09-27 7.18 7.28 7.09 7.10 5977668
2010-09-28 7.12 7.20 7.04 7.18 3752900
2010-09-29 7.13 7.57 7.11 7.55 7456592
2010-09-30 7.62 7.66 7.38 7.53 9334324
2010-10-01 7.63 7.74 7.60 7.64 6765296
2010-10-04 7.63 7.68 7.38 7.44 6303848
2010-10-05 7.57 7.81 7.57 7.68 9034756
2010-10-06 7.69 7.95 7.69 7.88 7655604
2010-10-07 7.92 7.92 7.76 7.84 4839332
2010-10-08 7.85 8.05 7.81 8.01 4260188
2010-10-11 8.03 8.06 7.85 7.88 4389140
2010-10-12 7.84 7.85 7.49 7.67 9450880
2010-10-13 7.73 7.84 7.71 7.79 6550924
2010-10-14 7.79 7.80 7.62 7.68 4566588
2010-10-15 7.76 7.79 7.56 7.63 4502208
2010-10-18 7.62 7.79 7.55 7.76 2698500
2010-10-19 7.60 7.64 7.43 7.48 5208036
2010-10-20 7.46 7.64 7.45 7.62 4966104
2010-10-21 7.64 7.76 7.50 7.61 4965344
2010-10-22 7.62 7.73 7.61 7.72 4692360
2010-10-25 7.81 7.90 7.65 7.73 6934848
2010-10-26 7.63 7.63 7.13 7.17 17023476
2010-10-27 7.07 7.18 6.95 7.17 9825768
2010-10-28 7.22 7.25 7.01 7.07 7253320
2010-10-29 7.04 7.30 7.00 7.25 4743392
2010-11-01 7.38 7.70 7.38 7.54 7992088
2010-11-02 7.65 7.65 7.47 7.64 3150044
2010-11-03 7.68 7.79 7.61 7.76 6160396
2010-11-04 7.88 8.00 7.86 7.97 5713704
2010-11-05 8.01 8.07 7.93 8.05 3919376
2010-11-08 8.00 8.20 7.99 8.14 3875512
2010-11-09 8.59 9.08 8.39 8.46 19867060
2010-11-10 8.44 8.69 8.29 8.68 7998944
2010-11-11 8.58 8.82 8.56 8.82 5224796
2010-11-12 8.71 8.73 8.47 8.59 4954672
2010-11-15 8.65 8.68 8.55 8.57 4940348
2010-11-16 8.47 8.53 8.28 8.37 6244820
2010-11-17 8.36 8.41 8.32 8.34 3831776
2010-11-18 8.45 8.65 8.44 8.61 6122340
2010-11-19 8.65 8.97 8.58 8.96 9985056
2010-11-22 8.87 8.98 8.66 8.97 5269404
2010-11-23 8.84 8.84 8.65 8.70 5369516
2010-11-24 8.85 8.86 8.67 8.81 4262532
2010-11-26 8.70 8.83 8.69 8.75 2086804
2010-11-29 8.67 8.76 8.63 8.72 6972532
2010-11-30 8.62 8.83 8.59 8.74 3807588
2010-12-01 8.94 9.01 8.88 9.00 6259928
2010-12-02 9.02 9.28 9.01 9.24 6431624
2010-12-03 9.18 9.44 9.18 9.42 4880804
2010-12-06 9.41 9.45 9.31 9.34 6587996
2010-12-07 9.47 9.58 9.28 9.31 4272728
2010-12-08 9.35 9.35 9.01 9.03 5734936
2010-12-09 9.11 9.17 8.75 8.98 7564032
2010-12-10 8.87 8.92 8.73 8.84 5645392
2010-12-13 8.93 9.43 8.84 9.24 16353648
2010-12-14 9.27 9.29 8.99 9.06 5935768
2010-12-15 9.03 9.19 9.01 9.04 4191436
2010-12-16 9.04 9.13 9.00 9.00 4547560
2010-12-17 9.02 9.17 8.96 9.16 8267424
2010-12-20 9.14 9.22 8.99 9.21 4139412
2010-12-21 9.25 9.28 9.16 9.25 3411764
2010-12-22 9.26 9.26 9.07 9.19 3732844
2010-12-23 9.16 9.26 9.12 9.23 1694568
2010-12-27 9.15 9.22 9.07 9.15 5100384
2010-12-28 9.18 9.22 9.13 9.21 2167444
2010-12-29 9.24 9.37 9.21 9.34 4391464
2010-12-30 9.37 9.52 9.36 9.42 4059392
2010-12-31 9.42 9.52 9.37 9.46 3652160
2011-01-03 9.56 9.71 9.52 9.62 4733452
2011-01-04 9.65 9.71 9.26 9.38 5437596
2011-01-05 9.29 9.47 9.17 9.38 6082548
2011-01-06 9.38 9.45 9.28 9.36 4359756
2011-01-07 9.36 9.40 9.27 9.37 3450628
2011-01-10 9.33 9.42 9.24 9.40 2591416
2011-01-11 9.45 9.65 9.42 9.59 3009452
2011-01-12 9.65 9.70 9.47 9.58 4467840
2011-01-13 9.55 9.59 9.42 9.49 3441244
2011-01-14 9.47 9.65 9.43 9.65 4033576
2011-01-18 9.68 9.83 9.55 9.81 4137384
2011-01-19 9.80 9.83 9.50 9.60 4906520
2011-01-20 9.54 9.62 9.29 9.58 4038976
2011-01-21 9.86 10.02 9.65 9.77 8618860
2011-01-24 9.74 10.11 9.68 10.01 6940336
2011-01-25 9.98 9.99 9.77 9.89 3358668
2011-01-26 9.92 10.20 9.88 10.17 3755480
2011-01-27 10.16 10.24 10.06 10.13 2787152
2011-01-28 10.12 10.19 9.87 9.94 6062420
2011-01-31 9.98 10.47 9.98 10.41 5976536
2011-02-01 10.47 10.55 10.38 10.44 6275808
2011-02-02 10.37 10.64 10.36 10.57 5749388
2011-02-03 10.53 10.67 10.34 10.43 4490576
2011-02-04 10.46 10.49 10.15 10.35 4764440
2011-02-07 10.41 10.49 10.23 10.27 4932788
2011-02-08 10.29 10.34 10.01 10.23 4571100
2011-02-09 10.17 10.26 9.90 10.11 5105040
2011-02-10 10.04 10.23 10.00 10.21 3823232
2011-02-11 10.16 10.19 10.01 10.10 4438064
2011-02-14 10.10 10.26 10.09 10.17 3919888
2011-02-15 10.14 10.17 10.02 10.04 5012740
2011-02-16 10.10 10.30 10.03 10.27 5317028
2011-02-17 10.24 10.29 10.08 10.20 6982892
2011-02-18 10.21 10.26 10.03 10.22 3557168
2011-02-22 10.27 10.55 9.87 9.96 7417084
2011-02-23 10.53 11.25 10.49 11.20 20580956
2011-02-24 11.32 11.83 11.18 11.20 13370952
2011-02-25 11.16 11.51 11.16 11.45 5620052
2011-02-28 11.52 11.60 11.35 11.42 6050776
2011-03-01 11.55 11.58 11.09 11.12 7105324
2011-03-02 11.11 11.25 10.96 11.23 4511124
2011-03-03 11.30 11.50 11.21 11.45 5494460
2011-03-04 11.44 11.62 11.34 11.58 6597672
2011-03-07 11.58 11.74 11.10 11.33 5942560
2011-03-08 11.38 11.38 10.97 11.13 5762572
2011-03-09 11.09 11.28 11.04 11.09 4369264
2011-03-10 10.95 10.95 10.54 10.76 6922188
2011-03-11 10.66 11.08 10.57 11.01 4849488
2011-03-14 10.96 11.60 10.93 11.56 8875040
2011-03-15 11.16 11.91 11.11 11.67 12622276
2011-03-16 11.73 12.19 11.63 11.74 11346844
2011-03-17 12.00 12.11 11.65 12.04 7605192
2011-03-18 12.33 12.39 11.83 12.12 13028268
2011-03-21 12.31 12.42 12.15 12.36 6102544
2011-03-22 12.35 12.44 12.24 12.32 4490652
2011-03-23 12.27 12.43 12.21 12.38 3378604
2011-03-24 12.42 12.53 12.12 12.52 6058120
2011-03-25 12.53 12.90 12.50 12.85 6802828
2011-03-28 12.84 12.87 12.47 12.50 5465572
2011-03-29 12.50 12.76 12.36 12.68 5422064
2011-03-30 12.80 13.40 12.80 13.35 10092100
2011-03-31 13.36 13.54 13.22 13.24 5660236
2011-04-01 13.41 13.63 13.38 13.51 5719456
2011-04-04 13.56 13.78 13.42 13.47 5702792
2011-04-05 13.42 13.56 13.36 13.45 3273608
2011-04-06 13.50 13.60 13.09 13.31 4283728
2011-04-07 13.35 13.42 13.21 13.34 6337208
2011-04-08 13.43 13.57 13.22 13.28 2963936
2011-04-11 13.33 13.42 13.01 13.09 3572508
2011-04-12 12.94 12.95 12.60 12.74 5914996
2011-04-13 12.91 13.08 12.88 12.97 5416752
2011-04-14 12.90 13.21 12.81 13.14 6364772
2011-04-15 13.17 13.39 12.98 13.38 4453404
2011-04-18 13.16 13.22 12.92 13.07 5154432
2011-04-19 12.90 13.02 12.83 12.95 5183692
2011-04-20 13.18 13.51 13.09 13.32 6531476
2011-04-21 13.38 13.69 13.30 13.67 7183720
2011-04-25 13.66 13.72 13.42 13.65 3909364
2011-04-26 13.73 13.93 13.59 13.89 5376140
2011-04-27 13.99 13.99 13.55 13.92 7444740
2011-04-28 13.93 14.40 13.78 13.92 7204488
2011-04-29 13.94 14.14 13.92 14.07 4678612
2011-05-02 14.35 14.35 13.92 14.05 6043588
2011-05-03 13.98 14.01 13.44 13.60 6695624
2011-05-04 13.61 13.62 13.14 13.16 7013752
2011-05-05 13.03 13.28 12.76 13.01 8383052
2011-05-06 13.30 13.52 12.91 13.07 6676980
2011-05-09 13.15 13.84 13.15 13.80 8017876
2011-05-10 13.76 14.19 13.75 14.03 7309140
2011-05-11 13.94 13.97 13.20 13.23 6538088
2011-05-12 13.14 13.45 12.88 13.31 5673060
2011-05-13 13.42 13.54 13.09 13.24 3553864
2011-05-16 13.20 13.59 13.06 13.20 3090300
2011-05-17 13.16 13.41 13.05 13.37 4454932
2011-05-18 13.47 14.03 13.40 13.81 9315060
2011-05-19 13.89 13.98 13.42 13.52 6553644
2011-05-20 13.48 13.76 13.13 13.67 8343896
2011-05-23 13.41 13.41 13.17 13.26 5355172
2011-05-24 13.36 13.70 13.27 13.37 5310604
2011-05-25 13.28 14.38 13.27 14.31 12012600
2011-05-26 14.29 14.57 14.13 14.52 6890960
2011-05-27 14.59 14.86 14.43 14.53 5142148
2011-05-31 14.81 15.03 14.49 14.69 9236976
2011-06-01 14.68 14.81 13.96 14.03 7138116
2011-06-02 14.08 14.23 13.85 14.06 5572848
2011-06-03 13.79 14.26 13.64 14.14 4592448
2011-06-06 14.10 14.24 13.73 13.76 4129532
2011-06-07 13.90 14.24 13.74 13.98 5656544
2011-06-08 14.16 15.16 14.16 14.58 15531376
2011-06-09 14.67 15.00 14.49 14.83 14083244
2011-06-10 14.68 14.80 14.41 14.46 8427644
2011-06-13 14.49 14.62 13.72 13.96 7095444
2011-06-14 14.22 14.75 14.21 14.74 7545036
2011-06-15 14.55 14.84 14.35 14.56 7257296
2011-06-16 14.80 15.59 14.73 15.11 16307996
2011-06-17 15.33 15.40 14.90 15.09 11558352
2011-06-20 15.03 15.15 14.81 15.12 6401224
2011-06-21 15.21 15.52 15.20 15.47 5352780
2011-06-22 15.39 15.86 15.37 15.58 6784524
2011-06-23 15.26 15.42 14.97 15.37 9196416
2011-06-24 15.40 15.50 15.22 15.36 9381612
2011-06-27 15.30 15.70 15.08 15.65 8595172
2011-06-28 15.77 16.46 15.77 16.44 8037720
2011-06-29 16.56 16.84 16.37 16.48 6612264
2011-06-30 16.59 16.78 16.40 16.58 5301644
2011-07-01 16.58 16.87 16.38 16.80 4739836
2011-07-05 16.60 17.20 16.60 16.79 6891280
2011-07-06 16.77 16.82 16.44 16.62 6981492
2011-07-07 16.99 17.20 16.51 16.65 9227448
2011-07-08 16.36 16.65 16.27 16.62 5538596
2011-07-11 16.34 16.37 15.81 15.85 7434756
2011-07-12 15.90 16.10 15.80 15.83 6155604
2011-07-13 15.95 16.40 15.91 16.11 6582364
2011-07-14 16.21 16.26 15.63 15.65 6250168
2011-07-15 16.56 17.45 16.56 17.11 23302740
2011-07-18 16.97 17.17 16.75 17.15 7411588
2011-07-19 17.37 17.79 17.37 17.77 6915608
2011-07-20 17.84 17.84 17.52 17.57 4535200
2011-07-21 17.79 18.07 17.69 17.84 5635364
2011-07-22 17.84 18.10 17.74 17.98 3836172
2011-07-25 17.63 18.29 17.57 18.08 4662108
2011-07-26 18.03 18.52 17.81 18.26 5086468
2011-07-27 18.12 18.26 17.67 17.74 7145576
2011-07-28 18.03 19.74 18.03 18.96 13581992
2011-07-29 18.68 18.80 18.43 18.52 9057684
2011-08-01 18.90 18.99 18.39 18.82 6088960
2011-08-02 18.71 19.07 18.35 18.37 5950028
2011-08-03 18.37 18.56 17.77 18.29 8096000
2011-08-04 17.91 17.98 16.83 16.88 10378512
2011-08-05 17.21 17.44 16.15 16.72 15725864
2011-08-08 16.06 16.06 14.45 14.83 14656212
2011-08-09 15.05 16.63 14.98 16.41 14531872
2011-08-10 16.05 17.50 15.92 16.68 11481840
2011-08-11 16.78 18.13 16.55 17.80 10625304
2011-08-12 18.13 18.33 17.63 18.06 5628276
2011-08-15 18.27 18.60 18.23 18.50 9115024
2011-08-16 18.21 18.38 17.75 17.97 7814120
2011-08-17 18.24 18.43 17.85 18.03 5801020
2011-08-18 17.51 17.51 16.73 16.99 8405204
2011-08-19 16.60 17.36 16.54 16.65 7821432
2011-08-22 17.26 17.36 16.20 16.53 7280560
2011-08-23 16.71 17.56 16.37 17.55 6248136
2011-08-24 17.46 17.69 17.10 17.56 4678568
2011-08-25 17.64 17.88 17.15 17.38 5839180
2011-08-26 17.18 18.03 17.04 17.99 8244860
2011-08-29 18.20 18.52 17.91 18.50 6028748
2011-08-30 18.41 19.37 18.31 19.17 9661140
2011-08-31 19.33 19.62 18.82 18.97 7767684
2011-09-01 19.03 19.64 18.81 18.83 6516756
2011-09-02 18.37 18.74 18.00 18.56 5419516
2011-09-06 18.02 18.84 17.62 18.78 7823708
2011-09-07 19.18 19.66 19.09 19.28 6934948
2011-09-08 19.05 19.32 18.50 18.58 9754212
2011-09-09 18.34 18.39 17.33 17.55 13101080
2011-09-12 17.20 17.76 16.82 17.43 10873080
2011-09-13 17.37 17.57 16.80 17.45 8102460
2011-09-14 17.56 17.77 16.95 17.53 8515212
2011-09-15 17.76 17.79 17.12 17.38 9911184
2011-09-16 17.44 17.92 17.19 17.64 15467976
2011-09-19 17.17 18.45 16.85 18.19 16776580
2011-09-20 18.31 18.73 17.83 17.85 8019380
2011-09-21 17.81 19.27 17.50 17.51 18326032
2011-09-22 16.67 17.16 15.73 16.18 15889952
2011-09-23 16.00 16.17 15.15 15.28 11717972
2011-09-26 15.42 16.25 15.06 16.23 11763676
2011-09-27 16.63 17.26 16.45 16.57 8493052
2011-09-28 16.67 16.81 15.88 15.91 7364928
2011-09-29 16.42 16.48 15.55 16.03 5845820
2011-09-30 15.60 16.11 15.33 15.48 6333124
2011-10-03 15.29 15.39 14.57 14.65 6505316
2011-10-04 14.23 15.33 13.89 15.30 8429504
2011-10-05 15.56 16.26 14.99 16.08 11523952
2011-10-06 16.12 16.80 15.93 16.38 7484084
2011-10-07 16.54 16.61 15.74 15.91 7264336
2011-10-10 16.34 16.99 16.23 16.80 5827256
2011-10-11 16.57 16.85 16.25 16.45 4843424
2011-10-12 16.56 16.73 16.08 16.10 10063216
2011-10-13 15.96 16.34 15.25 16.24 17671480
2011-10-14 16.46 17.09 15.98 17.08 8475268
2011-10-17 16.94 17.85 16.85 17.23 10656108
2011-10-18 17.21 17.50 16.57 17.40 9433520
2011-10-19 17.44 17.73 16.92 17.06 11069020
2011-10-20 17.00 17.45 16.80 17.22 7474900
2011-10-21 17.49 17.74 17.45 17.57 7208500
2011-10-24 17.60 17.84 17.28 17.66 9233988
2011-10-25 17.60 17.60 16.49 16.53 7927912
2011-10-26 16.76 17.09 15.93 16.71 12609580
2011-10-27 18.44 20.14 18.25 19.61 24997188
2011-10-28 19.29 20.37 19.16 20.05 12117684
2011-10-31 19.67 19.83 19.08 19.43 10165476
2011-11-01 18.62 19.73 18.18 19.41 12606100
2011-11-02 19.91 20.44 19.66 20.11 10266304
2011-11-03 20.53 21.00 19.96 20.52 8550008
2011-11-04 20.26 21.00 20.10 20.91 7624820
2011-11-07 20.98 21.21 20.53 20.92 8817804
2011-11-08 21.17 21.17 20.38 20.75 7466992
2011-11-09 20.09 20.74 19.92 20.09 8347344
2011-11-10 20.63 21.85 20.63 21.64 11725608
2011-11-11 21.89 22.50 21.84 22.02 9614492
2011-11-14 21.80 21.89 21.24 21.58 5377112
2011-11-15 21.45 21.83 21.30 21.45 6960596
2011-11-16 21.31 22.09 21.28 21.30 6790800
2011-11-17 21.27 21.36 20.07 20.23 9159996
2011-11-18 20.52 20.86 20.18 20.54 8018480
2011-11-21 20.04 20.18 19.66 20.06 7275980
2011-11-22 20.07 20.35 19.81 20.02 5908292
2011-11-23 19.67 19.74 18.77 18.82 7529900
2011-11-25 18.73 19.32 18.59 19.17 3000564
2011-11-28 20.10 20.38 19.74 20.01 9744272
2011-11-29 20.05 20.90 20.00 20.77 9363712
2011-11-30 21.44 22.17 21.44 22.15 9068116
2011-12-01 21.89 22.26 21.12 21.45 9205420
2011-12-02 21.76 22.30 21.57 21.60 5918356
2011-12-05 22.06 22.22 21.22 21.47 5950104
2011-12-06 21.42 21.62 21.04 21.45 4648936
2011-12-07 21.38 21.38 20.05 20.37 9161072
2011-12-08 20.28 20.51 19.94 20.16 7570536
2011-12-09 20.22 20.38 19.93 20.30 7314676
2011-12-12 19.92 19.93 19.14 19.41 6870492
2011-12-13 19.55 19.92 18.81 19.03 5944384
2011-12-14 18.72 18.72 17.80 18.32 13026704
2011-12-15 18.52 18.68 17.96 18.03 8214588
2011-12-16 18.20 18.57 17.90 18.54 10000284
2011-12-19 18.52 18.62 17.94 18.01 7370144
2011-12-20 18.44 19.42 18.44 19.28 9120908
2011-12-21 19.28 19.39 18.79 19.34 6077756
2011-12-22 19.33 19.63 19.33 19.47 5044484
2011-12-23 19.47 19.52 19.15 19.50 3322676
2011-12-27 19.41 19.72 19.39 19.48 4405528
2011-12-28 19.56 19.62 18.99 19.05 3351072
2011-12-29 19.08 19.34 19.04 19.24 3307332
2011-12-30 19.27 19.31 18.97 18.98 3745040
2012-01-03 19.53 19.64 18.90 19.20 7360952
2012-01-04 19.79 20.66 19.32 20.58 17854484
2012-01-05 20.65 20.78 20.17 20.68 7418388
2012-01-06 20.75 20.79 20.15 20.16 7094996
2012-01-09 20.14 20.35 19.87 19.92 5764012
2012-01-10 20.30 20.34 19.53 19.59 10235988
2012-01-11 19.51 19.51 17.34 17.41 25743268
2012-01-12 17.49 17.62 16.61 16.79 24715424
2012-01-13 16.71 17.13 16.39 16.78 14592524
2012-01-17 16.90 16.90 16.10 16.59 13350500
2012-01-18 16.69 16.93 16.58 16.86 9713448
2012-01-19 16.75 16.95 15.60 15.77 19184088
2012-01-20 15.72 15.83 15.06 15.28 21320340
2012-01-23 15.90 16.63 15.83 16.27 27809712
2012-01-24 16.08 16.08 15.50 16.01 19201956
2012-01-25 15.59 16.75 15.44 16.66 21543880
2012-01-26 16.68 16.98 15.88 16.22 11477732
2012-01-27 16.25 16.73 16.13 16.44 8987088
2012-01-30 16.14 16.27 16.02 16.23 6294216
2012-01-31 16.34 16.47 15.72 15.95 10174014
2012-02-01 16.08 16.35 15.71 16.29 9105436
2012-02-02 16.26 16.31 15.81 16.09 14225796
2012-02-03 16.34 16.36 15.98 16.23 9404410
2012-02-06 16.16 16.85 16.00 16.77 7795384
2012-02-07 16.77 17.14 16.52 17.03 7863942
2012-02-08 16.99 17.28 16.46 16.53 7128466
2012-02-09 16.54 16.90 16.19 16.28 11570766
2012-02-10 16.05 16.82 15.84 16.79 10552908
2012-02-13 16.93 17.06 16.71 17.02 4227926
2012-02-14 16.98 17.62 16.98 17.51 9441288
2012-02-15 17.63 17.75 17.21 17.34 7525590
2012-02-16 17.37 18.02 17.16 17.74 9177902
2012-02-17 17.98 18.57 17.98 18.32 10422744
2012-02-21 19.13 19.13 17.47 18.01 17760748
2012-02-22 18.00 18.27 17.28 17.52 9258850
2012-02-23 17.58 17.75 17.26 17.72 6449006
2012-02-24 17.81 18.00 17.58 17.85 4711360
2012-02-27 17.84 18.07 17.71 17.75 6640806
2012-02-28 17.73 17.93 17.45 17.72 5683642
2012-02-29 17.67 17.74 17.29 17.44 5890032
2012-03-01 17.52 18.00 17.41 17.99 5373468
2012-03-02 17.88 17.97 17.13 17.23 6282246
2012-03-05 17.17 17.28 16.73 17.18 6007182
2012-03-06 16.77 16.98 16.52 16.92 5387556
2012-03-07 16.95 17.31 16.72 17.25 7022600
2012-03-08 17.37 17.64 17.23 17.53 4763630
2012-03-09 17.64 17.75 17.33 17.46 4172814
2012-03-12 17.35 17.35 16.76 16.87 4819012
2012-03-13 16.96 17.08 16.62 16.96 5974650
2012-03-14 16.94 17.13 16.58 16.69 6020176
2012-03-15 16.72 16.85 16.47 16.52 6261720
2012-03-16 16.54 16.84 16.29 16.71 8959574
2012-03-19 16.66 17.09 16.53 17.01 5448106
2012-03-20 16.87 16.87 16.45 16.58 6072888
2012-03-21 16.62 16.84 16.52 16.78 7506430
2012-03-22 16.54 16.54 15.72 15.76 8007136
2012-03-23 15.76 16.53 15.50 16.26 11069228
2012-03-26 16.45 16.49 15.98 16.33 5874662
2012-03-27 16.05 16.27 15.82 16.03 4422716
2012-03-28 15.96 15.96 15.46 15.90 9333494
2012-03-29 15.70 15.78 14.72 15.13 19751216
2012-03-30 15.25 15.79 15.19 15.59 11748084
2012-04-02 15.56 16.20 15.51 16.02 8056646
2012-04-03 16.00 16.02 15.57 15.76 6878312
2012-04-04 15.52 15.69 15.42 15.63 5782194
2012-04-05 15.57 16.34 15.55 15.97 8488028
2012-04-09 15.65 15.84 15.52 15.69 6225216
2012-04-10 15.68 15.76 15.13 15.32 7310146
2012-04-11 15.55 15.64 14.90 14.91 6180748
2012-04-12 14.91 15.62 14.91 15.34 7148740
2012-04-13 15.27 15.52 15.24 15.30 5702636
2012-04-16 14.97 15.38 14.42 14.77 9215452
2012-04-17 15.06 15.61 14.99 15.29 5386542
2012-04-18 15.20 15.39 15.14 15.26 7334262
2012-04-19 15.31 15.67 15.23 15.49 7559668
2012-04-20 15.61 15.77 15.05 15.07 5924598
2012-04-23 14.71 15.24 14.60 14.98 5670750
2012-04-24 15.04 15.09 14.70 14.80 5882466
2012-04-25 15.00 15.46 14.99 15.39 9705420
2012-04-26 15.32 16.61 15.13 16.50 13558818
2012-04-27 16.50 16.96 16.38 16.90 11548638
2012-04-30 17.11 17.59 16.65 17.57 11944088
2012-05-01 17.57 18.11 17.50 17.97 10816978
2012-05-02 17.51 17.77 17.32 17.38 8635468
2012-05-03 17.38 17.57 17.18 17.29 8286828
2012-05-04 17.05 17.25 16.82 17.19 6722338
2012-05-07 17.02 17.19 16.75 16.93 7633596
2012-05-08 16.71 17.13 16.32 17.06 8282114
2012-05-09 16.77 18.07 16.58 17.99 13847500
2012-05-10 18.09 18.41 17.70 18.09 12573626
2012-05-11 17.86 18.23 17.73 17.76 5493936
2012-05-14 17.55 17.89 17.50 17.61 6307168
2012-05-15 17.65 17.75 16.89 17.00 9517348
2012-05-16 17.13 18.34 17.13 17.35 11045750
2012-05-17 17.37 17.61 16.80 16.85 9400256
2012-05-18 16.97 17.53 16.95 17.14 9793698
2012-05-21 17.25 17.99 17.02 17.79 8585450
2012-05-22 17.86 18.50 17.60 17.92 8888728
2012-05-23 17.70 18.22 17.44 18.17 4396886
2012-05-24 17.94 18.00 17.33 17.54 6334670
2012-05-25 17.32 17.61 17.04 17.39 6750058
2012-05-29 17.60 17.71 17.18 17.33 7554612
2012-05-30 17.09 17.12 16.27 16.41 10132424
2012-05-31 16.42 16.45 15.66 16.27 11241012
2012-06-01 15.94 16.07 15.27 15.58 11074008
2012-06-04 15.63 15.82 14.97 15.57 9850334
2012-06-05 15.52 16.08 15.46 16.00 5029906
2012-06-06 16.20 16.78 16.20 16.69 5094048
2012-06-07 16.96 17.05 16.36 16.40 5115310
2012-06-08 16.28 16.53 16.02 16.50 5445140
2012-06-11 16.70 16.86 16.00 16.02 5143766
2012-06-12 16.15 16.82 15.98 16.80 7007516
2012-06-13 16.57 16.71 16.07 16.13 6144288
2012-06-14 16.21 17.74 16.02 17.52 13967848
2012-06-15 17.64 18.15 17.55 18.10 9716352
2012-06-18 18.07 18.49 17.93 18.41 10404588
2012-06-19 18.48 18.75 17.99 18.15 9547434
2012-06-20 18.17 18.53 17.91 18.20 5139274
2012-06-21 18.17 18.24 17.38 17.42 7394936
2012-06-22 17.66 18.46 17.44 18.20 9478862
2012-06-25 18.01 18.53 17.68 18.45 7917296
2012-06-26 18.32 18.99 18.30 18.93 9843254
2012-06-27 19.12 20.85 19.12 20.62 30133398
2012-06-28 20.47 20.69 19.59 20.16 21237826
2012-06-29 20.76 20.84 19.26 19.70 16984580
2012-07-02 19.67 19.98 19.35 19.87 10811254
2012-07-03 20.06 20.31 19.91 20.07 5110582
2012-07-05 19.93 20.39 19.85 19.93 6986762
2012-07-06 19.62 20.10 19.48 19.76 7657608
2012-07-09 20.32 20.47 19.83 20.14 7501958
2012-07-10 20.24 20.41 19.41 19.54 8774186
2012-07-11 19.59 19.84 19.11 19.72 6983110
2012-07-12 19.38 19.62 19.25 19.49 8683888
2012-07-13 19.89 20.44 19.72 20.30 7477704
2012-07-16 20.04 20.36 20.00 20.15 10145844
2012-07-17 20.39 20.49 19.80 20.02 9777078
2012-07-18 19.93 20.25 19.84 19.96 10223726
2012-07-19 20.04 20.07 19.23 19.69 8093406
2012-07-20 19.54 20.11 19.31 20.10 8166508
2012-07-23 19.55 20.10 18.91 20.02 8756498
2012-07-24 19.87 20.59 19.54 19.75 11047700
2012-07-25 19.67 19.86 18.80 19.65 11149552
2012-07-26 20.08 21.05 20.05 20.89 10403944
2012-07-27 20.95 21.09 20.63 21.02 7024696
2012-07-30 21.03 21.90 21.03 21.50 7405252
2012-07-31 21.50 21.82 21.04 21.10 5702122
2012-08-01 21.25 21.43 20.54 21.01 6162588
2012-08-02 20.70 20.72 19.78 20.32 6059768
2012-08-03 20.82 20.90 20.28 20.59 5695620
2012-08-06 20.75 21.01 20.38 20.40 4140892
2012-08-07 20.67 21.70 20.53 21.44 5318448
2012-08-08 21.33 21.43 20.93 21.19 3981558
2012-08-09 21.15 22.15 20.99 21.74 6053930
2012-08-10 21.44 21.52 20.91 21.44 4177936
2012-08-13 21.43 21.59 20.88 21.02 3788540
2012-08-14 21.12 21.38 20.89 21.27 3471410
2012-08-15 21.23 21.38 20.96 21.09 2284052
2012-08-16 21.28 21.84 21.19 21.65 4219208
2012-08-17 22.12 22.12 21.41 21.50 5150748
2012-08-20 21.46 21.49 20.69 21.04 5004152
2012-08-21 21.16 21.56 20.78 20.88 4638556
2012-08-22 20.76 21.07 20.58 21.01 3030330
2012-08-23 20.88 20.95 20.29 20.32 4879468
2012-08-24 20.33 21.00 20.25 20.93 2917972
2012-08-27 20.94 21.43 20.76 21.12 3856360
2012-08-28 21.02 21.13 20.57 20.84 3493768
2012-08-29 20.81 20.90 20.53 20.56 2526974
2012-08-30 20.38 20.58 20.15 20.27 3281516
2012-08-31 20.51 20.95 20.25 20.71 4169234
2012-09-04 20.64 20.80 20.23 20.75 3195310
2012-09-05 20.77 20.77 20.26 20.29 3660346
2012-09-06 20.48 21.11 20.36 20.79 3364472
2012-09-07 20.88 21.32 20.82 21.09 3664628
2012-09-10 21.52 21.75 20.96 21.06 4409608
2012-09-11 21.19 22.37 21.19 22.26 8092816
2012-09-12 22.38 23.08 22.19 22.77 8446304
2012-09-13 22.79 23.25 22.17 22.88 5874666
2012-09-14 22.99 23.63 22.70 22.93 7692858
2012-09-17 22.85 23.08 22.45 22.54 2409708
2012-09-18 22.48 22.95 22.32 22.48 3884968
2012-09-19 22.42 22.56 22.15 22.32 4029430
2012-09-20 22.05 22.11 21.80 22.10 5186608
2012-09-21 22.32 22.66 22.28 22.53 5162822
2012-09-24 22.12 22.13 21.73 21.96 5275778
2012-09-25 22.15 22.20 21.81 21.83 4124418
2012-09-26 21.79 22.25 21.53 22.01 4749512
2012-09-27 22.23 22.70 22.04 22.51 5104492
2012-09-28 22.41 22.62 22.05 22.45 3333618
2012-10-01 22.82 23.22 22.71 22.85 8375274
2012-10-02 22.85 22.92 22.25 22.50 5455508
2012-10-03 22.49 22.53 21.59 21.91 11084876
2012-10-04 22.07 22.18 21.82 22.13 6000938
2012-10-05 22.43 22.57 22.00 22.14 4494388
2012-10-08 21.98 22.14 21.86 21.95 4080610
2012-10-09 21.95 22.26 21.80 22.08 4611354
2012-10-10 21.94 22.32 21.88 21.99 2324100
2012-10-11 22.23 22.74 22.10 22.18 4702712
2012-10-12 22.14 22.36 21.88 21.93 4417420
2012-10-15 21.77 22.22 21.76 22.15 3200504
2012-10-16 22.36 22.82 22.23 22.80 3746890
2012-10-17 22.96 23.11 22.69 22.88 3957190
2012-10-18 22.73 22.75 22.29 22.53 4458500
2012-10-19 22.47 22.65 22.08 22.24 4664862
2012-10-22 22.34 22.34 21.71 21.92 4510842
2012-10-23 21.52 22.00 21.44 21.87 4358012
2012-10-24 21.97 22.09 21.44 21.47 4939098
2012-10-25 21.72 21.87 21.07 21.58 6840476
2012-10-26 22.50 23.75 22.32 23.73 14304992
2012-10-31 23.69 23.90 23.41 23.49 6337444
2012-11-01 23.54 24.02 23.14 24.01 4869196
2012-11-02 24.14 24.34 23.74 23.78 7941868
2012-11-05 23.81 24.12 23.75 24.03 4415482
2012-11-06 24.26 24.62 24.17 24.40 5285760
2012-11-07 24.02 24.21 23.74 24.07 4987334
2012-11-08 24.14 24.29 23.77 23.80 4518668
2012-11-09 23.68 24.00 23.57 23.78 4879248
2012-11-12 23.85 24.00 23.69 23.91 2143710
2012-11-13 23.60 24.55 23.58 24.18 4067294
2012-11-14 24.23 24.36 23.95 24.00 3859744
2012-11-15 23.78 24.18 23.69 23.82 5856582
2012-11-16 23.95 24.18 23.67 23.99 4679518
2012-11-19 24.41 24.95 24.38 24.55 5468978
2012-11-20 24.55 24.67 24.31 24.63 3186576
2012-11-21 24.63 24.75 24.48 24.73 2027752
2012-11-23 24.81 24.95 24.59 24.94 1174960
2012-11-26 24.59 24.67 23.99 24.05 5728540
2012-11-27 24.05 24.08 23.78 23.90 5313274
2012-11-28 23.67 23.97 23.42 23.95 7046044
2012-11-29 24.14 24.36 23.71 23.88 4783570
2012-11-30 23.87 23.95 23.49 23.55 6008474
2012-12-03 23.81 24.33 23.69 24.05 4478460
2012-12-04 24.03 24.11 23.62 23.79 4386178
2012-12-05 23.93 24.33 23.66 23.82 4183702
2012-12-06 23.83 24.43 23.73 24.40 4131478
2012-12-07 24.45 24.78 24.36 24.42 3874466
2012-12-10 24.30 24.49 23.84 24.02 3963014
2012-12-11 24.10 24.23 23.89 24.04 3325690
2012-12-12 24.12 24.68 24.11 24.30 3345604
2012-12-13 24.20 24.25 23.20 23.51 7507810
2012-12-14 23.47 23.71 23.37 23.40 4953414
2012-12-17 23.48 23.88 23.26 23.88 2848768
2012-12-18 23.86 24.65 23.80 24.36 3538442
2012-12-19 24.38 25.13 24.36 24.81 6234942
2012-12-20 24.88 25.55 24.85 25.54 5043108
2012-12-21 25.20 25.59 24.83 25.42 5288504
2012-12-24 25.29 25.29 24.87 24.98 1272038
2012-12-26 25.11 25.16 24.57 24.72 3056958
2012-12-27 24.69 24.92 24.57 24.88 3880630
2012-12-28 24.68 24.71 24.38 24.42 2753394
2012-12-31 24.39 24.91 24.25 24.87 3605926
2013-01-02 25.37 25.37 23.86 24.62 8984340
2013-01-03 24.63 25.31 24.13 24.95 5589334
2013-01-04 25.03 25.31 24.87 25.06 4460574
2013-01-07 24.83 24.94 24.41 24.86 4443136
2013-01-08 24.74 24.81 24.14 24.48 6178228
2013-01-09 24.49 24.51 23.40 23.77 9886284
2013-01-10 23.88 24.00 23.40 23.88 5887298
2013-01-11 24.01 24.13 23.67 24.05 3837890
2013-01-14 24.06 24.47 24.04 24.32 3078028
2013-01-15 24.14 24.75 24.03 24.72 3532930
2013-01-16 24.71 24.81 24.16 24.80 3891858
2013-01-17 24.88 25.35 24.76 25.08 3779684
2013-01-18 25.15 25.70 25.00 25.69 4304052
2013-01-22 25.68 26.43 25.46 26.29 6153716
2013-01-23 26.21 26.28 25.85 25.97 4363548
2013-01-24 26.07 26.81 26.07 26.32 3520772
2013-01-25 26.23 26.59 26.15 26.43 3783630
2013-01-28 26.26 26.39 25.80 25.90 3911686
2013-01-29 25.91 26.42 25.76 26.38 2797854
2013-01-30 26.37 26.65 26.21 26.25 2645790
2013-01-31 26.24 26.62 25.98 26.39 3442484
2013-02-01 26.54 26.73 26.31 26.59 2359428
2013-02-04 26.39 26.48 26.18 26.28 1866730
2013-02-05 26.46 26.82 26.35 26.74 2665170
2013-02-06 26.63 27.37 26.56 27.20 3053400
2013-02-07 27.17 27.22 26.73 27.14 2466394
2013-02-08 27.26 27.52 27.26 27.45 2426986
2013-02-11 27.41 27.41 26.92 27.33 2381942
2013-02-12 27.37 27.47 27.09 27.35 3000284
2013-02-13 27.37 27.74 27.37 27.73 2520380
2013-02-14 27.61 27.80 27.42 27.48 3277048
2013-02-15 27.40 27.42 26.59 27.16 6535576
2013-02-19 27.29 27.92 27.20 27.76 4425432
2013-02-20 27.82 27.87 26.83 26.85 3892860
2013-02-21 26.81 27.01 26.22 26.93 4596492
2013-02-22 28.23 29.95 28.23 29.91 12220252
2013-02-25 30.13 30.45 29.25 29.25 7572186
2013-02-26 29.46 30.48 29.18 30.38 6678652
2013-02-27 30.37 31.31 30.30 31.29 6463840
2013-02-28 31.25 31.28 30.93 30.99 5631580
2013-03-01 30.90 32.06 30.80 31.70 6898182
2013-03-04 31.55 31.82 31.23 31.56 5042996
2013-03-05 31.87 32.00 31.29 31.55 4560072
2013-03-06 31.31 31.59 30.88 31.11 7008400
2013-03-07 31.25 32.40 31.15 32.34 4294198
2013-03-08 32.49 32.49 31.90 32.30 2979852
2013-03-11 32.30 33.00 32.06 32.99 3884408
2013-03-12 33.00 33.03 32.20 32.60 5170934
2013-03-13 32.56 32.97 32.49 32.88 3269592
2013-03-14 32.93 34.23 32.91 34.13 5055016
2013-03-15 34.02 34.49 33.34 33.53 7179824
2013-03-18 33.12 34.18 33.12 33.92 3438134
2013-03-19 33.94 34.08 33.37 34.04 4908408
2013-03-20 34.17 34.29 33.34 33.93 3812146
2013-03-21 33.75 34.05 33.61 33.80 3871578
2013-03-22 34.00 34.43 33.63 33.84 3133542
2013-03-25 34.14 34.34 33.35 33.71 3070676
2013-03-26 33.50 34.11 33.38 33.88 3497242
2013-03-27 33.63 34.08 33.35 34.01 2678250
2013-03-28 33.85 34.04 33.65 33.81 3024510
2013-04-01 33.49 33.95 32.87 33.39 3840316
2013-04-02 33.72 33.72 33.25 33.33 2963594
2013-04-03 33.27 33.49 32.03 32.38 3736310
2013-04-04 32.48 32.72 31.91 32.32 3369562
2013-04-05 32.12 33.99 31.98 33.98 5410304
2013-04-08 34.22 34.98 34.02 34.32 5299490
2013-04-09 34.34 35.53 34.14 35.17 5264066
2013-04-10 35.38 35.45 34.72 34.78 4885214
2013-04-11 35.37 35.70 34.83 34.90 3793116
2013-04-12 34.68 34.77 33.85 33.85 5233402
2013-04-15 33.53 33.61 31.76 31.77 8631662
2013-04-16 32.28 32.63 31.77 32.40 7650224
2013-04-17 32.23 32.29 31.63 31.98 5503604
2013-04-18 32.31 32.91 32.00 32.86 8730424
2013-04-19 32.90 33.10 31.88 32.30 4902572
2013-04-22 32.33 33.09 32.03 32.90 3958542
2013-04-23 32.91 33.01 32.45 32.95 3310936
2013-04-24 33.13 33.81 33.04 33.46 5005958
2013-04-25 33.71 35.25 33.58 34.10 5461162
2013-04-26 34.25 34.43 33.14 33.67 4337580
2013-04-29 33.97 34.38 33.80 34.09 3830940
2013-04-30 34.06 34.45 33.72 34.03 4420074
2013-05-01 33.79 33.79 32.96 33.10 3505374
2013-05-02 33.26 33.91 33.00 33.09 4266496
2013-05-03 33.42 34.01 33.17 33.66 3545096
2013-05-06 33.66 34.62 33.60 34.04 3216384
2013-05-07 34.06 34.50 33.90 33.91 3349168
2013-05-08 33.99 34.27 33.61 34.06 2748562
2013-05-09 33.91 34.33 33.44 33.83 3100286
2013-05-10 33.74 33.74 33.02 33.42 2896288
2013-05-13 33.35 33.70 33.25 33.33 2433570
2013-05-14 33.42 34.30 33.32 34.25 3925932
2013-05-15 34.12 34.49 33.74 34.27 3919618
2013-05-16 34.27 34.71 33.76 33.87 4001364
2013-05-17 33.99 35.24 33.95 35.14 4460130
2013-05-20 35.16 36.30 35.15 36.14 5600968
2013-05-21 36.22 36.40 35.07 35.56 4465284
2013-05-22 35.62 36.26 34.90 35.29 4739282
2013-05-23 34.91 36.31 34.35 36.15 4316290
2013-05-24 35.81 36.08 35.23 35.48 3506744
2013-05-28 36.36 37.12 35.93 36.25 3472652
2013-05-29 36.00 36.58 35.89 36.10 2941706
2013-05-30 36.10 36.35 35.65 36.09 3554288
2013-05-31 35.84 36.19 35.18 35.18 3414250
2013-06-03 35.25 35.84 35.13 35.47 3557472
2013-06-04 35.37 35.79 34.82 35.21 3064162
2013-06-05 35.12 35.33 34.75 35.12 2726772
2013-06-06 34.91 35.46 34.59 35.29 3277510
2013-06-07 35.53 36.31 35.39 36.16 3033212
2013-06-10 36.31 36.48 35.57 35.82 3292024
2013-06-11 35.26 35.69 34.95 35.26 3175462
2013-06-12 35.51 35.64 34.57 34.73 3157236
2013-06-13 34.66 35.35 34.42 35.29 4142786
2013-06-14 35.35 35.46 34.53 34.77 2845352
2013-06-17 35.24 35.76 35.16 35.66 3150354
2013-06-18 35.70 36.43 35.51 36.09 2653710
2013-06-19 36.12 36.37 35.72 35.74 2241934
2013-06-20 35.11 35.21 34.34 34.47 3524656
2013-06-21 34.69 34.69 33.52 34.00 5775120
2013-06-24 33.65 34.84 32.84 34.54 4105736
2013-06-25 34.97 35.33 34.45 35.18 3075608
2013-06-26 35.52 36.07 34.93 35.89 3309062
2013-06-27 35.89 36.06 35.30 35.40 3442396
2013-06-28 35.18 35.79 34.67 35.51 6368472
2013-07-01 35.84 36.05 35.17 35.31 4641686
2013-07-02 35.40 36.17 35.27 35.57 3876882
2013-07-03 35.54 36.07 35.17 35.85 2846776
2013-07-05 36.09 36.20 34.96 35.73 3301018
2013-07-08 35.73 36.14 35.60 35.78 2362628
2013-07-09 36.01 36.22 35.69 35.89 2924752
2013-07-10 36.00 36.18 35.37 35.61 2790872
2013-07-11 36.21 36.46 34.91 35.47 6101758
2013-07-12 35.46 35.53 35.06 35.42 3668484
2013-07-15 35.42 35.44 34.79 35.11 4085976
2013-07-16 35.15 35.20 34.33 34.79 3822360
2013-07-17 34.79 35.03 34.46 34.85 3480706
2013-07-18 35.10 36.50 35.10 36.32 5331086
2013-07-19 36.48 36.88 36.00 36.84 3428860
2013-07-22 36.67 36.86 36.27 36.39 2775364
2013-07-23 36.50 36.87 36.06 36.14 3536880
2013-07-24 36.23 36.35 35.62 35.86 4037292
2013-07-25 37.51 39.04 37.50 38.28 9245968
2013-07-26 38.29 38.97 37.95 38.58 4758608
2013-07-29 38.74 38.74 38.11 38.27 2837648
2013-07-30 37.99 38.44 37.74 38.36 3077080
2013-07-31 38.54 38.88 37.87 37.91 5090468
2013-08-01 38.44 38.81 38.15 38.73 4158694
2013-08-02 38.67 38.74 38.26 38.59 3521964
2013-08-05 38.54 38.74 38.14 38.62 1935104
2013-08-06 38.53 38.90 38.11 38.79 3257924
2013-08-07 38.58 38.73 37.63 37.85 3538428
2013-08-08 38.02 38.18 37.13 37.85 3156888
2013-08-09 37.83 38.09 37.71 38.00 3058084
2013-08-12 37.95 38.19 37.50 37.75 2458698
2013-08-13 37.68 37.73 37.26 37.62 2577238
2013-08-14 37.71 37.80 37.38 37.39 2456630
2013-08-15 36.97 37.81 36.49 37.73 2464219
2013-08-16 37.55 37.71 36.98 37.13 2735983
2013-08-19 37.23 37.69 36.64 36.72 2319376
2013-08-20 37.00 37.83 36.75 37.56 2804915
2013-08-21 37.62 37.95 37.26 37.42 2409752
2013-08-22 37.68 38.99 37.56 38.88 3042045
2013-08-23 38.73 39.00 38.40 38.85 2655168
2013-08-26 39.00 39.45 38.80 38.84 1999377
2013-08-27 38.44 39.40 38.26 38.75 3145382
2013-08-28 38.74 39.97 38.55 39.46 3285944
2013-08-29 39.52 39.56 39.00 39.40 2724753
2013-08-30 39.35 39.56 38.96 39.13 2776845
2013-09-03 39.77 40.34 39.77 39.93 3569411
2013-09-04 39.72 39.99 38.95 39.43 3501191
2013-09-05 39.65 39.76 38.36 38.45 5122874
2013-09-06 38.50 39.10 38.08 38.74 3448443
2013-09-09 38.98 39.10 38.40 39.00 3173670
2013-09-10 39.00 39.02 37.75 38.62 6121488
2013-09-11 38.76 38.93 37.77 38.88 7252306
2013-09-12 38.91 38.93 37.84 38.04 5858655
2013-09-13 38.04 38.16 37.42 37.52 5029682
2013-09-16 37.95 38.10 37.54 37.60 4099505
2013-09-17 37.74 38.49 37.66 38.21 2927026
2013-09-18 38.07 38.62 37.68 38.38 4091402
2013-09-19 38.47 38.76 37.81 38.07 3780685
2013-09-20 38.07 38.39 37.57 37.71 3846031
2013-09-23 37.51 37.57 37.01 37.25 3745064
2013-09-24 37.27 37.48 36.63 36.73 10019368
2013-09-25 36.62 36.83 35.35 35.57 13798577
2013-09-26 36.43 37.48 36.29 37.12 13128766
2013-09-27 37.01 37.30 36.87 37.11 4388955
2013-09-30 36.67 37.46 36.53 37.32 6115441
2013-10-01 37.32 37.58 36.92 37.10 6414171
2013-10-02 36.65 36.86 35.92 36.18 5968014
2013-10-03 36.04 36.31 35.57 35.69 4487675
2013-10-04 35.76 36.62 35.65 36.32 3459647
2013-10-07 35.85 36.31 35.70 35.82 3039266
2013-10-08 35.85 36.10 35.03 35.09 4639059
2013-10-09 35.09 35.76 34.67 35.43 6114986
2013-10-10 36.19 36.83 35.43 36.22 7300356
2013-10-11 36.08 37.02 35.95 36.75 4236027
2013-10-14 36.36 36.98 36.30 36.78 2955671
2013-10-15 36.66 37.08 36.14 36.37 3525399
2013-10-16 36.73 37.60 36.65 37.47 4179677
2013-10-17 37.55 37.55 36.21 36.34 4284540
2013-10-18 36.62 36.67 35.57 36.12 5316931
2013-10-21 36.25 36.66 35.82 36.06 4865763
2013-10-22 36.18 36.47 35.60 35.87 4717061
2013-10-23 35.68 35.79 34.75 34.79 5381453
2013-10-24 34.84 35.27 34.41 34.84 7636509
2013-10-25 35.95 37.09 35.50 36.98 10416848
2013-10-28 37.04 37.12 36.43 36.88 4999935
2013-10-29 37.08 37.29 36.53 36.61 3730058
2013-10-30 36.47 36.67 34.91 35.43 6765101
2013-10-31 35.43 35.50 34.68 35.32 6198743
2013-11-01 35.24 35.37 34.61 35.04 5648055
2013-11-04 35.22 35.37 34.71 35.11 3204090
2013-11-05 34.86 35.30 34.63 34.92 4995733
2013-11-06 35.00 35.20 33.69 33.89 7563996
2013-11-07 34.00 34.00 31.79 32.63 11819848
2013-11-08 32.73 33.61 32.60 33.60 6950799
2013-11-11 33.66 33.80 33.09 33.52 4283701
2013-11-12 33.60 34.35 33.43 33.51 5991984
2013-11-13 33.29 34.27 33.26 33.88 4791912
2013-11-14 33.66 33.80 32.96 33.16 9553162
2013-11-15 33.29 33.47 32.89 33.33 4362589
2013-11-18 33.60 33.63 32.74 32.87 5985713
2013-11-19 32.77 33.35 32.62 33.09 3896881
2013-11-20 33.95 34.65 33.70 34.08 8046860
2013-11-21 34.33 35.29 34.24 34.74 5611157
2013-11-22 34.89 35.15 34.33 35.14 4570160
2013-11-25 35.28 35.28 34.50 34.80 4211354
2013-11-26 34.68 35.00 34.14 34.41 6885972
2013-11-27 34.27 34.54 34.03 34.48 3868563
2013-11-29 34.47 34.63 33.94 34.45 1982514
2013-12-02 34.57 35.00 34.16 34.68 4347435
2013-12-03 34.50 34.90 34.22 34.54 4897157
2013-12-04 34.48 34.65 34.20 34.42 4075498
2013-12-05 34.13 35.89 34.00 35.87 6649822
2013-12-06 36.26 36.70 35.04 35.20 5392392
2013-12-09 36.54 36.88 35.69 36.82 7524151
2013-12-10 36.90 37.54 36.34 36.36 6041416
2013-12-11 36.27 36.43 35.50 35.73 5322293
2013-12-12 35.81 36.72 35.79 36.57 5889062
2013-12-13 36.49 36.59 35.87 36.12 5788855
2013-12-16 36.19 36.38 35.55 35.82 6734871
2013-12-17 35.77 36.20 35.40 35.82 4974578
2013-12-18 36.04 36.44 35.50 36.41 5384249
2013-12-19 37.15 38.37 37.04 38.31 8211829
2013-12-20 38.60 38.87 38.32 38.43 6809285
2013-12-23 38.54 39.29 38.47 38.57 3758163
2013-12-24 38.56 38.95 38.45 38.93 1306219
2013-12-26 38.97 38.97 38.41 38.56 3267446
2013-12-27 38.56 38.81 38.17 38.73 2508999
2013-12-30 39.02 39.35 38.48 38.72 3145538
2013-12-31 38.67 38.94 38.28 38.76 2994082
2014-01-02 38.57 39.30 37.98 38.17 4825062
2014-01-03 38.17 38.54 37.63 37.95 3461493
2014-01-06 38.15 38.36 37.81 38.20 3309550
2014-01-07 38.40 39.23 38.35 38.87 4849880
2014-01-08 38.73 39.34 38.59 38.75 4965091
2014-01-09 38.93 38.98 36.89 37.44 7409056
2014-01-10 37.43 37.86 37.26 37.50 3466773
2014-01-13 37.57 37.78 36.38 36.44 5793101
2014-01-14 36.55 37.39 36.55 37.36 6762486
2014-01-15 37.39 37.85 37.26 37.62 3908612
2014-01-16 37.87 38.27 37.31 38.16 4536353
2014-01-17 38.28 38.38 37.43 37.48 3797509
2014-01-21 37.95 39.13 37.82 39.09 6049246
2014-01-22 39.59 40.62 39.57 39.91 7168092
2014-01-23 40.06 40.44 39.68 39.81 6241547
2014-01-24 39.58 40.02 39.44 39.55 7016235
2014-01-27 39.55 39.57 38.49 39.07 3973876
2014-01-28 39.54 40.62 39.54 40.39 6614000
2014-01-29 39.62 40.94 39.26 40.49 6470033
2014-01-30 40.56 40.59 39.67 39.72 4543612
2014-01-31 39.37 40.38 39.24 39.98 4302961
2014-02-03 40.55 40.75 39.41 39.46 5629548
2014-02-04 40.12 41.78 40.12 41.61 8105549
2014-02-05 41.73 41.78 40.33 40.42 5773128
2014-02-06 40.51 40.92 40.17 40.26 6878166
2014-02-07 40.30 40.49 38.80 39.32 8485598
2014-02-10 39.13 39.20 38.19 38.71 7631224
2014-02-11 38.82 39.38 38.75 39.25 5497996
2014-02-12 39.47 39.62 38.59 38.61 4976395
2014-02-13 38.36 39.17 38.04 38.83 9861959
2014-02-14 38.91 39.08 38.05 38.86 6105962
2014-02-18 39.44 39.95 39.32 39.66 5652768
2014-02-19 39.55 40.98 39.55 40.07 8361457
2014-02-20 40.10 40.32 38.53 39.28 12104708
2014-02-21 38.14 39.28 35.58 36.07 23871959
2014-02-24 36.05 36.33 35.38 35.65 14665703
2014-02-25 35.59 35.75 35.11 35.53 11773916
2014-02-26 35.43 35.63 35.21 35.37 8983635
2014-02-27 35.46 35.98 35.33 35.38 6431543
2014-02-28 35.43 35.65 34.70 35.00 9608175
2014-03-03 34.88 35.33 34.67 34.74 6618199
2014-03-04 35.03 35.16 34.56 34.81 5428092
2014-03-05 34.72 34.90 34.42 34.55 5762434
2014-03-06 35.00 35.08 34.75 34.97 6977381
2014-03-07 35.33 35.47 35.01 35.11 7381946
2014-03-10 35.00 35.29 34.64 35.25 4909841
2014-03-11 35.23 35.95 35.03 35.26 10706443
2014-03-12 35.00 35.56 34.76 35.10 5031084
2014-03-13 35.09 35.24 34.65 34.66 4981305
2014-03-14 34.62 34.71 33.67 33.96 9810151
2014-03-17 34.13 34.13 33.23 33.39 9220960
2014-03-18 33.28 33.61 33.09 33.57 6797972
2014-03-19 33.62 33.76 33.32 33.46 5347524
2014-03-20 33.38 33.62 33.10 33.16 8603195
2014-03-21 33.32 33.50 32.89 32.96 9005351
2014-03-24 32.88 33.04 32.30 32.65 7197136
2014-03-25 32.85 33.24 32.11 32.62 12819547
2014-03-26 32.64 32.91 31.86 32.24 10008578
2014-03-27 32.31 33.63 32.28 33.45 10248745
2014-03-28 33.64 34.05 33.35 33.84 7890134
2014-03-31 33.80 34.12 33.71 33.88 5245008
2014-04-01 34.08 34.33 33.75 34.28 7180455
2014-04-02 34.30 35.08 34.29 34.93 6734344
2014-04-03 35.10 35.64 34.93 35.49 7207934
2014-04-04 35.71 35.74 34.50 34.57 8711823
2014-04-07 34.50 34.62 33.72 34.02 5608065
2014-04-08 34.13 34.60 33.70 34.57 7012838
2014-04-09 34.51 34.52 33.74 34.09 5251734
2014-04-10 33.48 33.75 32.17 32.50 22068050
2014-04-11 32.35 32.83 32.35 32.41 6258083
2014-04-14 32.63 33.02 32.47 32.76 5482529
2014-04-15 32.73 33.18 32.46 32.97 6345760
2014-04-16 33.18 34.08 33.13 34.05 6672764
2014-04-17 34.03 35.40 33.92 34.92 9741390
2014-04-21 34.78 35.14 34.56 35.12 5471689
2014-04-22 35.03 35.99 34.85 35.65 10886685
2014-04-23 35.96 36.59 35.73 36.14 9601050
2014-04-24 36.95 38.50 36.90 37.97 15092197
2014-04-25 37.65 38.58 37.22 38.18 9518151
2014-04-28 38.45 38.90 38.12 38.84 7837501
2014-04-29 39.00 39.24 38.75 39.13 11420955
2014-04-30 38.86 39.33 38.43 39.28 6948070
2014-05-01 39.26 39.46 38.99 39.40 8824450
2014-05-02 39.00 39.04 38.20 38.78 8940748
2014-05-05 38.70 38.83 38.33 38.61 5519639
2014-05-06 38.76 39.09 38.50 38.55 6483690
2014-05-07 38.87 39.06 37.80 38.05 6844449
2014-05-08 37.92 38.01 37.16 37.25 7999779
2014-05-09 37.25 37.42 36.77 36.91 6194360
2014-05-12 36.93 37.24 36.56 37.19 6322495
2014-05-13 37.36 37.77 37.27 37.50 6320866
2014-05-14 37.42 37.77 36.98 37.12 4538096
2014-05-15 37.00 37.37 36.63 37.21 7101082
2014-05-16 37.15 37.16 36.37 36.51 5423568
2014-05-19 36.52 37.04 36.32 36.72 3692736
2014-05-20 36.70 36.76 36.19 36.32 3989158
2014-05-21 36.00 36.82 35.86 36.73 4981891
2014-05-22 36.66 36.66 35.98 36.07 4856863
2014-05-23 36.17 36.35 35.68 35.77 3895511
2014-05-27 36.00 36.54 35.71 36.39 3615639
2014-05-28 36.62 36.62 35.83 35.96 5231991
2014-05-29 36.10 36.61 35.96 36.54 4411202
2014-05-30 36.34 36.70 36.04 36.24 5205375
2014-06-02 36.21 36.44 35.89 35.92 3918939
2014-06-03 35.79 36.24 35.72 36.17 3136259
2014-06-04 35.98 36.49 35.81 35.99 4699222
2014-06-05 36.14 36.46 35.97 36.25 3277772
2014-06-06 36.32 36.47 35.68 36.09 4794502
2014-06-09 36.02 36.25 35.77 35.83 3377736
2014-06-10 35.65 35.76 34.63 35.01 6530222
2014-06-11 34.72 35.09 34.64 34.96 4529452
2014-06-12 35.09 35.63 34.96 35.26 4208249
2014-06-13 35.19 35.19 34.56 34.67 6330563
2014-06-16 34.84 34.95 34.35 34.69 5314718
2014-06-17 34.62 34.95 34.50 34.78 4157691
2014-06-18 34.89 35.00 34.52 34.97 3891953
2014-06-19 34.96 35.08 34.61 34.96 3331672
2014-06-20 35.14 35.17 34.50 34.75 5020960
2014-06-23 34.75 35.45 34.43 35.06 5053485
2014-06-24 34.34 34.66 33.60 33.81 10688314
2014-06-25 33.89 34.37 33.75 34.30 7209289
2014-06-26 34.34 34.50 33.95 34.09 4978738
2014-06-27 33.99 34.38 33.94 34.20 3551715
2014-06-30 34.20 34.31 33.95 34.14 7235487
2014-07-01 34.15 34.38 33.90 34.34 5673920
2014-07-02 34.22 35.41 34.22 35.20 6770945
2014-07-03 35.23 35.28 34.63 34.93 3196121
2014-07-07 34.72 34.85 34.03 34.19 4415449
2014-07-08 34.02 34.72 33.91 34.61 5500602
2014-07-09 34.63 34.94 34.50 34.89 5063174
2014-07-10 34.42 34.94 34.41 34.73 4705805
2014-07-11 34.60 34.60 33.87 33.88 4333800
2014-07-14 34.10 34.52 33.94 34.49 5466799
2014-07-15 34.40 34.51 34.00 34.09 7274145
2014-07-16 34.26 34.72 34.20 34.68 3293234
2014-07-17 34.25 34.50 33.37 33.40 7893290
2014-07-18 33.50 33.68 33.11 33.40 4530399
2014-07-21 33.30 33.47 33.08 33.28 3183519
2014-07-22 33.40 33.45 32.78 33.00 7492699
2014-07-23 33.22 33.44 32.62 33.36 7168173
2014-07-24 34.45 34.81 33.00 33.07 7932712
2014-07-25 32.87 32.93 32.45 32.62 5559480
2014-07-28 32.39 32.98 32.27 32.88 6519290
2014-07-29 32.89 33.56 32.83 33.46 5792465
2014-07-30 33.56 33.73 32.88 33.17 4470903
2014-07-31 33.00 33.47 32.87 32.95 5192328
2014-08-01 32.86 33.14 32.52 32.75 4453806
2014-08-04 32.78 33.71 32.71 33.58 4442511
2014-08-05 34.17 34.78 33.71 33.82 8676542
2014-08-06 33.60 33.89 33.40 33.51 4065815
2014-08-07 33.70 33.77 33.10 33.31 3345966
2014-08-08 33.56 34.23 33.35 34.16 3846786
2014-08-11 34.38 34.50 34.02 34.09 3497000
2014-08-12 34.12 34.35 33.51 33.55 3131149
2014-08-13 33.56 33.72 32.93 33.03 3337083
2014-08-14 33.19 33.60 32.90 33.19 3550251
2014-08-15 33.21 33.64 32.62 33.02 4654635
2014-08-18 33.15 33.35 32.70 33.19 5538804
2014-08-19 33.34 33.46 32.93 32.99 5398445
2014-08-20 32.83 33.44 32.60 33.35 4348836
2014-08-21 33.37 33.66 32.98 33.50 3492834
2014-08-22 33.17 33.25 32.77 33.00 4107122
2014-08-25 33.12 33.62 33.04 33.49 2801827
2014-08-26 33.67 33.84 33.27 33.28 2556894
2014-08-27 33.34 33.36 32.78 32.91 3934802
2014-08-28 32.88 33.40 32.82 33.37 2989344
2014-08-29 33.31 33.55 33.11 33.54 3706824
2014-09-02 33.91 33.91 33.05 33.35 4151641
2014-09-03 33.49 33.89 33.21 33.76 4376135
2014-09-04 33.84 34.16 33.63 33.81 7499998
2014-09-05 33.49 34.22 33.44 34.05 4818472
2014-09-08 33.87 33.92 33.18 33.45 3852198
2014-09-09 33.61 34.08 33.50 33.75 3312158
2014-09-10 33.55 33.92 33.18 33.84 2900780
2014-09-11 33.46 33.52 33.08 33.45 4838894
2014-09-12 33.28 33.41 32.80 33.01 4262243
2014-09-15 32.96 33.45 32.81 33.22 3507807
2014-09-16 33.16 33.99 33.15 33.75 3231719
2014-09-17 33.90 34.14 33.67 33.76 3171507
2014-09-18 33.83 33.83 33.00 33.20 5850972
2014-09-19 33.31 33.45 32.91 32.97 4207721
2014-09-22 32.96 33.00 32.20 32.51 4470938
2014-09-23 32.49 32.58 31.58 31.59 8045598
2014-09-24 30.97 32.24 30.75 32.10 13538627
2014-09-25 31.95 32.05 31.29 31.43 8049617
2014-09-26 31.37 32.21 31.36 32.15 6595098
2014-09-29 31.97 33.02 31.83 33.01 8497745
2014-09-30 32.90 33.33 32.43 32.69 6874914
2014-10-01 32.64 32.98 31.78 31.81 6957856
2014-10-02 31.54 31.84 31.16 31.52 8422326
2014-10-03 31.52 31.53 30.99 31.28 5122592
2014-10-06 31.16 31.44 30.93 31.24 4397089
2014-10-07 31.12 31.68 30.89 31.13 5753968
2014-10-08 30.96 31.35 30.27 31.32 7275749
2014-10-09 31.01 31.07 29.70 29.84 9324883
2014-10-10 29.82 30.16 29.06 29.34 8608529
2014-10-13 29.25 29.77 28.49 28.53 7004656
2014-10-14 28.75 29.37 28.15 28.48 9415170
2014-10-15 27.95 30.46 27.75 30.30 11243652
2014-10-16 29.67 31.37 29.61 31.18 10318366
2014-10-17 31.71 31.97 30.38 30.95 8662480
2014-10-20 30.83 31.47 30.63 30.82 5874101
2014-10-21 31.38 31.60 30.71 31.48 5896244
2014-10-22 31.64 31.80 30.44 30.49 6633156
2014-10-23 30.67 31.73 30.62 31.44 6190657
2014-10-24 32.02 32.79 30.05 31.23 8483156
2014-10-27 30.48 30.97 29.96 30.55 5075866
2014-10-28 30.73 31.77 30.38 31.63 4728018
2014-10-29 31.91 32.38 31.26 31.60 7421070
2014-10-30 31.41 31.45 30.21 30.39 8546664
2014-10-31 30.66 31.12 30.13 31.10 6339995
2014-11-03 31.44 31.75 30.67 30.81 4491366
2014-11-04 30.41 30.91 29.87 30.73 5129765
2014-11-05 31.17 31.95 30.98 31.73 5916874
2014-11-06 31.51 32.71 31.36 32.70 5200909
2014-11-07 32.82 33.80 32.80 33.62 8620457
2014-11-10 33.80 34.20 32.98 33.20 6531083
2014-11-11 32.86 33.73 32.86 33.59 3417023
2014-11-12 33.28 33.81 33.06 33.47 4091631
2014-11-13 32.97 33.25 32.48 32.62 1342782
2014-11-14 32.92 33.85 32.76 33.62 5194669
2014-11-17 33.58 34.11 33.42 33.53 5250655
2014-11-18 33.43 34.04 33.10 33.27 4193699
2014-11-19 33.67 34.50 33.45 34.04 5757187
2014-11-20 33.99 35.04 33.99 34.71 6128394
2014-11-21 35.23 35.24 34.24 34.44 6510489
2014-11-24 34.23 34.71 34.02 34.62 5535794
2014-11-25 34.60 34.85 33.89 34.20 6004881
2014-11-26 33.97 33.98 33.29 33.42 3879608
2014-11-28 32.13 34.01 31.97 33.04 6153229
2014-12-01 32.78 33.57 32.33 33.20 8718338
2014-12-02 32.90 33.31 31.31 31.42 11145324
2014-12-03 31.89 32.15 31.15 31.36 5999854
2014-12-04 31.07 31.68 30.80 31.10 6752874
2014-12-05 31.16 31.25 30.23 30.81 5959416
2014-12-08 30.26 30.61 29.87 30.15 7507807
2014-12-09 29.66 30.81 29.65 30.36 6266038
2014-12-10 29.85 29.88 29.21 29.51 7025039
2014-12-11 29.41 30.00 29.32 29.53 5684683
2014-12-12 29.05 30.46 29.04 30.09 7591451
2014-12-15 30.23 30.66 29.78 29.80 6575032
2014-12-16 29.36 31.42 29.31 30.22 7685938
2014-12-17 30.51 32.10 30.35 31.66 8595119
2014-12-18 32.83 33.08 31.21 32.44 8923851
2014-12-19 32.62 32.89 30.72 31.78 11810539
2014-12-22 30.88 31.33 30.10 30.53 7416095
2014-12-23 30.74 31.12 30.25 30.60 7300626
2014-12-24 30.45 30.85 30.12 30.21 4158137
2014-12-26 30.47 30.74 29.81 29.88 4494833
2014-12-29 30.11 30.40 29.56 29.86 7004078
2014-12-30 29.69 30.02 29.18 29.77 4083195
2014-12-31 29.43 30.04 29.40 29.61 3881144
2015-01-02 29.47 30.38 29.41 30.10 4087500
2015-01-05 29.54 29.92 28.42 28.45 7466913
2015-01-06 28.32 28.72 27.52 28.05 8000618
2015-01-07 28.49 28.59 27.91 28.29 5403943
2015-01-08 28.28 28.90 27.87 28.86 6678659
2015-01-09 28.84 30.39 28.84 30.05 9221035
2015-01-12 29.53 29.84 29.19 29.36 6364934
2015-01-13 29.60 29.90 29.00 29.66 7748971
2015-01-14 29.56 29.93 28.84 29.51 8299770
2015-01-15 30.04 30.10 28.63 28.78 6729700
2015-01-16 28.85 29.09 28.25 29.04 8665210
2015-01-20 28.75 28.89 28.07 28.82 5686587
2015-01-21 29.14 29.34 28.75 29.02 6897900
2015-01-22 29.09 29.09 27.87 28.58 8969091
2015-01-23 28.76 29.24 28.45 28.48 6014320
2015-01-26 28.49 28.91 28.43 28.71 4528951
2015-01-27 28.56 28.98 28.34 28.48 5440821
2015-01-28 27.90 28.02 26.01 27.07 17691624
2015-01-29 27.21 27.30 26.32 26.58 8114089
2015-01-30 26.29 26.89 26.09 26.50 7169572
2015-02-02 26.86 27.38 26.55 27.36 5782091
2015-02-03 27.70 27.78 27.05 27.51 10656514
2015-02-04 27.10 27.11 26.46 26.63 10036011
2015-02-05 26.85 27.13 26.45 26.66 7082596
2015-02-06 26.87 27.28 26.70 26.83 6086077
2015-02-09 26.97 27.60 26.97 27.22 6232389
2015-02-10 27.26 28.47 26.81 28.16 11004328
2015-02-11 27.74 28.66 27.65 28.09 7236683
2015-02-12 28.56 28.70 27.79 27.92 6487914
2015-02-13 28.24 28.34 27.87 28.10 4111260
2015-02-17 27.92 28.19 27.72 28.08 3928763
2015-02-18 27.78 28.18 27.47 27.52 6345720
2015-02-19 26.82 27.85 26.80 27.71 6112503
2015-02-20 27.63 28.88 27.59 28.06 7023401
2015-02-23 27.64 28.15 27.32 27.58 6400812
2015-02-24 27.75 28.53 27.39 28.40 6668901
2015-02-25 28.41 30.01 28.40 29.91 8568323
2015-02-26 29.75 29.75 28.24 28.90 7464578
2015-02-27 29.02 29.31 28.61 29.00 7096636
2015-03-02 29.00 29.40 28.70 29.15 7599306
2015-03-03 29.16 29.56 28.86 29.19 5587074
2015-03-04 29.44 29.44 28.66 28.73 5799424
2015-03-05 28.52 28.74 27.81 28.52 5415435
2015-03-06 28.23 28.47 27.83 27.92 4120830
2015-03-09 27.84 27.91 27.30 27.53 9183222
2015-03-10 27.35 27.74 26.90 26.90 5120153
2015-03-11 26.95 28.05 26.83 27.92 4873516
2015-03-12 28.09 28.23 27.65 27.85 4956081
2015-03-13 27.60 28.17 27.21 28.12 5922304
2015-03-16 27.92 28.23 27.68 28.22 4774042
2015-03-17 28.88 28.88 27.95 28.07 6302750
2015-03-18 27.66 28.64 27.50 28.48 6872316
2015-03-19 28.05 28.51 27.92 28.32 5900869
2015-03-20 28.66 28.77 28.44 28.69 4910335
2015-03-23 28.65 28.73 28.30 28.50 4125199
2015-03-24 28.53 29.00 28.46 28.91 3760037
2015-03-25 29.12 29.50 28.59 29.30 5572668
2015-03-26 29.72 29.85 28.69 28.98 4315444
2015-03-27 28.82 29.07 28.58 28.66 4052364
2015-03-30 28.90 29.30 28.57 29.24 4418479
2015-03-31 28.97 29.83 28.77 29.53 4109029
2015-04-01 29.48 30.25 29.48 30.02 7368891
2015-04-02 29.83 30.81 29.80 30.76 5141190
2015-04-06 30.87 30.90 30.09 30.49 5339120
2015-04-07 30.61 31.03 30.51 30.79 4460451
2015-04-08 30.96 31.07 30.55 30.67 2706051
2015-04-09 30.83 31.69 30.63 31.58 5588534
2015-04-10 31.60 31.66 30.95 31.00 4452771
2015-04-13 31.27 31.31 30.69 30.75 3359810
2015-04-14 30.96 31.53 30.95 31.50 5856429
2015-04-15 31.66 32.81 31.46 32.78 8426446
2015-04-16 32.59 33.23 32.25 33.03 6457825
2015-04-17 32.74 33.15 32.57 32.87 6988312
2015-04-20 32.77 33.25 32.63 32.90 5393133
2015-04-21 32.90 33.03 32.56 32.76 4840240
2015-04-22 32.81 33.14 32.57 32.75 6011268
2015-04-23 32.87 33.55 32.74 32.98 5851210
2015-04-24 33.38 33.44 32.00 33.03 9207581
2015-04-27 32.94 33.38 32.66 32.72 4685050
2015-04-28 32.80 33.64 32.80 33.58 6613257
2015-04-29 33.29 34.06 33.22 33.67 6124676
2015-04-30 33.82 34.24 33.00 33.82 6667935
2015-05-01 33.79 34.07 33.49 33.93 5222697
2015-05-04 34.12 34.35 33.77 34.33 5079017
2015-05-05 34.52 34.53 33.80 33.96 6913720
2015-05-06 34.28 34.52 33.97 34.12 6134445
2015-05-07 34.03 34.38 33.90 34.25 5837691
2015-05-08 34.60 35.09 34.06 35.06 5940814
2015-05-11 35.06 35.07 34.64 34.97 6094549
2015-05-12 35.01 35.31 34.84 35.13 6230633
2015-05-13 35.22 35.28 34.99 35.12 6069753
2015-05-14 35.15 35.64 35.01 35.32 5214546
2015-05-15 35.18 35.60 34.91 35.40 5515380
2015-05-18 35.38 35.40 34.93 35.15 5873170
2015-05-19 35.00 35.29 34.75 35.00 6611171
2015-05-20 34.98 35.12 34.66 34.95 4407411
2015-05-21 35.11 35.29 34.90 34.99 5112375
2015-05-22 34.82 35.37 34.59 35.10 3180607
2015-05-26 34.73 34.99 34.41 34.70 4775428
2015-05-27 34.59 34.80 34.35 34.63 4951742
2015-05-28 34.57 34.57 33.65 33.85 4148968
2015-05-29 33.92 34.10 33.62 33.96 4789339
2015-06-01 33.91 34.26 33.86 34.14 5246814
2015-06-02 34.21 34.42 33.86 34.17 4340415
2015-06-03 34.08 34.33 33.91 34.14 5920041
2015-06-04 34.00 34.28 33.96 34.11 8913449
2015-06-05 33.85 34.37 33.80 33.85 7292211
2015-06-08 33.84 34.01 33.54 33.81 3279026
2015-06-09 34.49 34.56 33.88 33.89 4201339
2015-06-10 34.26 34.30 33.47 33.95 5109640
2015-06-11 34.05 34.20 33.82 33.97 3646703
2015-06-12 33.76 33.90 33.67 33.80 4498713
2015-06-15 33.65 34.07 33.55 33.90 2376420
2015-06-16 33.88 34.16 33.74 34.09 2783167
2015-06-17 34.35 34.48 33.79 34.11 2991966
2015-06-18 34.22 34.47 33.46 33.58 6224144
2015-06-19 33.39 33.61 33.08 33.11 6293568
2015-06-22 33.24 33.36 32.85 33.21 4675764
2015-06-23 33.13 33.23 32.56 32.62 6428614
2015-06-24 32.60 33.03 32.25 32.32 4798692
2015-06-25 32.34 32.35 31.74 31.91 4731454
2015-06-26 31.80 32.11 31.75 31.98 4370786
2015-06-29 31.67 31.99 31.46 31.47 3323027
2015-06-30 31.64 31.76 31.27 31.54 5692688
2015-07-01 31.51 31.68 30.77 31.00 4527230
2015-07-02 31.24 31.41 30.98 31.03 2823323
2015-07-06 30.39 30.89 30.37 30.60 3970661
2015-07-07 30.37 30.61 30.00 30.51 3877203
2015-07-08 30.34 30.46 29.52 29.59 4177298
2015-07-09 30.08 30.11 29.58 29.58 3975037
2015-07-10 29.80 29.97 29.30 29.30 3721004
2015-07-13 29.49 29.80 29.17 29.73 3987364
2015-07-14 30.38 30.38 29.69 29.90 4199906
2015-07-15 29.70 29.94 29.27 29.41 4135077
2015-07-16 29.55 29.81 29.39 29.51 3262764
2015-07-17 29.43 29.65 28.98 29.01 4237507
2015-07-20 28.75 29.01 28.42 28.69 5173465
2015-07-21 28.90 29.14 28.33 28.44 6854298
2015-07-22 28.27 28.45 27.74 27.91 6632902
2015-07-23 27.87 28.12 26.68 27.60 10888601
2015-07-24 25.51 27.24 25.50 26.50 10313209
2015-07-27 25.89 27.23 25.76 26.44 11266918
2015-07-28 26.47 27.33 26.07 26.80 9116152
2015-07-29 26.57 27.23 26.22 26.40 8927046
2015-07-30 26.37 26.62 25.90 26.02 5293133
2015-07-31 25.87 26.60 25.79 26.16 6051170
2015-08-03 25.75 26.08 25.49 25.54 4836133
2015-08-04 25.94 26.01 25.38 25.50 3095763
2015-08-05 25.83 26.10 25.13 25.32 3672716
2015-08-06 25.25 25.60 24.85 25.41 8149874
2015-08-07 25.23 25.71 24.82 24.90 4085125
2015-08-10 25.09 25.85 24.92 25.84 4996337
2015-08-11 25.16 26.11 25.13 26.07 5119584
2015-08-12 26.08 27.09 26.03 27.02 6034772
2015-08-13 26.72 27.12 26.53 26.97 8334932
2015-08-14 27.00 27.24 26.89 26.98 5630957
2015-08-17 26.81 27.17 26.60 26.78 5763372
2015-08-18 26.57 26.85 26.36 26.62 2781512
2015-08-19 26.45 26.58 25.69 25.82 3602983
2015-08-20 25.75 25.85 24.85 24.86 5496488
2015-08-21 24.81 25.05 24.32 24.39 4827900
2015-08-24 23.09 23.30 21.87 22.00 16069332
2015-08-25 22.95 23.11 21.27 21.30 11696171
2015-08-26 21.76 21.81 20.94 21.67 19090123
2015-08-27 22.17 23.10 21.29 23.08 12896904
2015-08-28 23.01 23.72 22.88 23.30 5872859
2015-08-31 23.00 24.15 22.77 23.67 5636401
2015-09-01 22.96 23.64 22.80 23.03 6012784
2015-09-02 23.34 23.56 22.51 23.32 3958893
2015-09-03 23.39 24.17 23.14 23.41 7409478
2015-09-04 23.10 23.33 22.74 22.78 5000999
2015-09-08 23.10 23.32 22.33 22.85 6323234
2015-09-09 23.00 23.42 22.44 22.50 5279814
2015-09-10 22.56 23.21 22.37 23.05 4828996
2015-09-11 22.58 23.33 22.50 23.15 4824777
2015-09-14 22.99 23.02 22.04 22.26 4553308
2015-09-15 22.34 22.86 22.28 22.77 2963679
2015-09-16 22.89 23.75 22.74 23.72 3954886
2015-09-17 23.67 24.27 23.57 23.70 6100942
2015-09-18 23.30 24.06 23.30 23.49 8619944
2015-09-21 23.73 24.20 23.55 23.91 4406101
2015-09-22 23.50 24.26 23.33 23.92 6325456
2015-09-23 24.00 24.08 23.55 23.58 5033540
2015-09-24 23.41 24.43 23.26 24.12 5076159
2015-09-25 24.33 24.47 23.75 23.82 5241699
2015-09-28 23.55 23.66 22.63 22.70 6153233
2015-09-29 22.78 22.85 21.31 21.54 13009247
2015-09-30 21.75 22.03 21.32 21.86 5750851
2015-10-01 22.14 22.40 21.20 21.22 6498558
2015-10-02 21.00 21.95 20.86 21.92 12370338
2015-10-05 22.18 23.02 22.06 22.90 8696268
2015-10-06 22.93 23.72 22.81 23.50 9585905
2015-10-07 23.96 24.15 22.77 23.25 6255944
2015-10-08 23.25 23.42 22.87 23.15 8545044
2015-10-09 23.24 23.53 22.99 23.24 6789744
2015-10-12 23.32 23.45 22.39 22.93 3629691
2015-10-13 22.73 23.15 22.26 22.35 6223105
2015-10-14 22.34 23.06 22.22 22.94 4051346
2015-10-15 22.97 23.81 22.89 23.72 4847341
2015-10-16 23.84 23.93 23.09 23.21 6281148
2015-10-19 23.00 23.48 22.80 23.11 4988809
2015-10-20 23.14 24.06 23.02 23.44 4519260
2015-10-21 23.30 23.39 22.33 22.34 4574011
2015-10-22 22.43 22.75 21.78 22.09 6676582
2015-10-23 21.05 21.71 20.00 21.10 11113698
2015-10-26 20.91 21.68 20.78 20.83 8264140
2015-10-27 20.47 21.42 20.41 21.14 9717433
2015-10-28 21.25 21.98 20.69 21.82 8273360
2015-10-29 21.84 22.24 21.46 21.53 6022329
2015-10-30 21.58 21.82 21.11 21.71 7645230
2015-11-02 21.53 22.43 21.42 22.29 4495647
2015-11-03 22.36 22.64 22.01 22.04 4435815
2015-11-04 22.18 23.04 21.90 22.42 6828091
2015-11-05 22.26 22.91 22.10 22.64 4827412
2015-11-06 22.34 22.98 22.13 22.30 4929375
2015-11-09 22.25 22.78 22.13 22.57 4184749
2015-11-10 22.44 22.91 22.21 22.64 4811284
2015-11-11 22.59 22.64 20.68 20.88 7111478
2015-11-12 20.49 20.86 20.28 20.33 4032001
2015-11-13 20.29 21.13 20.01 20.74 5226398
2015-11-16 20.77 22.59 20.68 22.56 6209266
2015-11-17 22.37 22.37 20.97 21.00 6638545
2015-11-18 21.12 21.37 20.49 20.87 4897516
2015-11-19 20.26 21.03 20.11 20.50 2814385
2015-11-20 20.41 20.53 19.86 19.88 3577358
2015-11-23 19.64 19.86 19.17 19.38 6439683
2015-11-24 19.51 19.62 18.91 19.20 9647986
2015-11-25 19.02 19.51 18.97 19.34 5516280
2015-11-27 19.11 19.32 18.96 19.08 2693804
2015-11-30 19.19 19.34 18.61 18.83 5618774
2015-12-01 18.78 18.96 18.31 18.60 5837521
2015-12-02 18.32 18.42 17.51 17.93 7453414
2015-12-03 18.07 18.11 16.96 17.13 8860336
2015-12-04 16.84 17.42 16.67 17.22 6483702
2015-12-07 16.54 17.03 16.21 16.80 10307687
2015-12-08 16.24 17.71 16.15 17.56 10014971
2015-12-09 17.59 18.05 17.05 17.37 10066548
2015-12-10 17.22 18.00 17.04 17.68 5147458
2015-12-11 17.24 17.33 16.06 16.10 7928474
2015-12-14 15.91 16.23 15.55 15.65 9549300
2015-12-15 15.86 15.94 14.94 15.03 13533281
2015-12-16 15.16 15.58 14.95 15.39 12689400
2015-12-17 15.43 15.48 15.10 15.35 10817007
2015-12-18 15.29 15.79 15.28 15.49 17859618
2015-12-21 15.70 16.36 15.48 16.24 14996091
2015-12-22 16.16 16.76 16.07 16.52 6525249
2015-12-23 17.01 17.92 16.99 17.64 9987068
2015-12-24 17.68 18.09 17.38 17.70 4288385
2015-12-28 17.40 17.65 17.06 17.24 8086774
2015-12-29 17.81 18.12 17.23 17.70 6643471
2015-12-30 17.20 17.70 16.97 17.01 5880969
2015-12-31 17.09 17.76 16.97 17.69 4892825
2016-01-04 17.67 17.94 17.31 17.59 8618102
2016-01-05 17.66 17.87 17.07 17.57 11622155
2016-01-06 17.02 17.03 15.89 16.02 10378112
2016-01-07 15.71 16.71 15.68 16.58 8536752
2016-01-08 16.78 17.34 16.54 17.20 9737099
2016-01-11 17.08 17.16 15.78 16.00 13468601
2016-01-12 16.32 16.33 14.88 15.48 10974470
2016-01-13 15.71 16.24 15.25 15.70 10984285
2016-01-14 15.85 16.45 15.65 16.31 9906775
2016-01-15 15.47 16.43 15.39 16.41 9172247
2016-01-19 16.53 16.78 16.15 16.43 11946099
2016-01-20 16.05 17.37 15.82 17.15 13646173
2016-01-21 16.95 18.96 16.87 18.65 14184306
2016-01-22 19.36 19.56 18.60 19.54 11941044
2016-01-25 18.94 19.78 18.38 18.40 12120496
2016-01-26 18.81 19.50 18.58 19.43 6170558
2016-01-27 19.27 20.45 19.01 19.52 8959076
2016-01-28 20.40 20.47 19.32 19.39 12925158
2016-01-29 19.68 20.80 19.60 20.75 9220271
2016-02-01 20.24 20.87 19.78 20.56 9387954
2016-02-02 20.17 21.00 19.79 20.39 15546757
2016-02-03 20.82 21.21 19.88 21.17 9322786
2016-02-04 21.07 21.48 20.20 20.90 10800823
2016-02-05 20.79 21.12 20.07 20.66 8257910
2016-02-08 20.31 22.25 20.01 20.92 13119609
2016-02-09 20.42 20.77 18.96 19.59 12782101
2016-02-10 19.49 20.00 18.86 19.75 8300420
2016-02-11 19.27 20.09 18.73 19.87 8201909
2016-02-12 20.21 20.46 19.07 19.75 7248428
2016-02-16 20.09 20.09 18.48 19.26 8949992
2016-02-17 19.41 20.54 19.03 20.49 6714847
2016-02-18 20.53 20.53 19.31 19.55 9190763
2016-02-19 19.35 20.48 18.73 19.91 11493848
2016-02-22 20.44 21.94 20.17 21.54 9209651
2016-02-23 20.33 20.40 19.16 19.26 76176600
2016-02-24 18.92 19.97 18.81 19.71 14559030
2016-02-25 19.71 20.06 19.02 19.41 12465478
2016-02-26 20.13 20.45 19.62 20.44 10950196
2016-02-29 20.35 20.43 19.01 20.13 13897444
2016-03-01 19.41 19.41 19.41 20.99 11277389
2016-03-02 20.86 22.06 20.80 22.05 9646351
2016-03-03 21.89 22.55 21.68 22.17 10157200
2016-03-04 22.52 22.70 21.13 21.47 10681979
2016-03-07 21.44 22.49 21.01 22.39 12308668
2016-03-08 22.02 22.06 21.26 21.37 8914125
2016-03-09 21.37 21.37 21.37 21.25 22277883
2016-03-10 20.68 22.16 20.45 21.91 12204276
2016-03-11 22.41 22.50 21.64 21.96 5833690
2016-03-14 21.57 22.21 21.47 22.10 5367271
2016-03-15 22.10 22.10 22.10 22.58 1500
2016-03-16 22.60 23.02 22.27 22.94 6480832
2016-03-17 23.25 23.31 22.42 22.76 6494797
2016-03-18 22.89 22.92 22.08 22.77 9133447
2016-03-21 22.64 22.69 21.64 21.79 7292581
2016-03-22 21.80 22.08 21.42 21.77 5288225
2016-03-23 21.63 22.00 21.39 21.47 5256532
2016-03-24 21.47 21.47 21.47 21.97 5672833
2016-03-28 22.00 22.17 21.41 22.06 5571646
2016-03-29 22.06 22.06 21.83 22.64 4779606
2016-03-30 22.88 22.90 22.33 22.71 4798472
2016-03-31 22.74 22.89 22.51 22.71 6860138
2016-04-01 22.26 22.71 22.20 22.51 5176844
2016-04-04 22.61 23.34 22.50 22.70 6589447
2016-04-05 22.70 22.70 22.70 22.32 7657861
2016-04-06 22.35 22.69 21.97 22.35 6151738
2016-04-07 22.30 23.29 22.23 23.27 5166685
2016-04-08 23.71 23.80 22.97 23.48 5596439
2016-04-11 23.49 23.83 22.76 22.91 5525024
2016-04-12 23.13 23.99 22.98 23.79 6140256
2016-04-13 23.78 23.78 22.86 23.20 6176320
2016-04-14 23.14 23.29 22.52 22.81 6293355
2016-04-15 22.60 23.23 22.33 23.03 6105158
2016-04-18 22.39 23.66 22.20 23.41 4518504
2016-04-19 23.70 23.94 23.25 23.48 4796810
2016-04-20 23.40 23.77 23.31 23.52 4432045
2016-04-21 23.46 23.63 22.71 22.83 5989743
2016-04-22 23.00 23.63 22.93 23.26 5510842
2016-04-25 22.88 23.19 21.94 22.29 12323856
2016-04-26 22.41 22.85 21.90 22.81 7699726
2016-04-27 23.08 24.17 22.65 24.07 9104960
2016-04-28 23.79 24.10 23.45 23.58 8760592
2016-04-29 23.71 24.00 22.78 23.40 8403157
2016-05-02 23.33 24.62 23.28 24.24 7860726
2016-05-03 24.03 24.40 23.75 23.88 6052803
2016-05-04 24.29 24.53 23.56 23.84 6109635
2016-05-05 24.37 24.74 23.85 24.19 5736778
2016-05-06 23.79 24.45 23.75 23.81 5618582
2016-05-09 23.65 24.18 23.33 24.01 4809365
2016-05-10 24.14 24.64 24.05 24.62 4799242
2016-05-11 24.37 24.70 24.17 24.49 3658312
2016-05-12 24.80 25.04 24.24 24.40 3069854
2016-05-13 24.19 24.67 23.77 23.81 3843545
2016-05-16 24.11 24.20 23.51 23.77 4983788
2016-05-17 23.91 24.11 23.61 23.87 4361337
2016-05-18 23.78 23.92 23.09 23.17 6748898
2016-05-19 22.81 23.30 22.70 23.19 6565588
2016-05-20 23.38 23.42 22.84 23.17 3297922
2016-05-23 22.89 23.58 22.89 23.34 3338929
2016-05-24 23.43 23.50 22.95 23.30 2817502
2016-05-25 23.57 24.10 23.50 23.99 3625181
2016-05-26 24.23 24.24 23.64 23.69 3295625
2016-05-27 23.69 24.16 23.48 23.61 4367694
2016-05-31 24.02 24.19 23.71 23.97 6510763
2016-06-01 23.82 24.73 23.82 24.67 5308768
2016-06-02 24.36 24.79 24.12 24.74 3600379
2016-06-03 24.79 24.85 23.97 24.23 5331970
2016-06-06 24.65 24.72 24.29 24.51 4479797
2016-06-07 24.61 25.82 24.47 25.43 5806474
2016-06-08 25.70 25.86 24.99 25.03 4667821
2016-06-09 24.85 26.08 24.78 25.90 5877915
2016-06-10 25.56 25.85 24.95 25.05 4325659
2016-06-13 24.92 25.15 24.82 25.09 4192034
2016-06-14 25.02 25.29 24.35 24.65 3821318
2016-06-15 24.63 25.00 24.45 24.54 4644874
2016-06-16 24.26 24.61 24.20 24.40 3991578
2016-06-17 24.66 24.86 24.46 24.66 6384435
2016-06-20 25.04 25.51 24.76 25.13 3854818
2016-06-21 24.98 25.59 24.98 25.47 2784985
2016-06-22 25.52 25.52 24.90 25.23 3254676
2016-06-23 25.39 25.50 25.09 25.25 2472261
2016-06-24 24.53 25.02 24.50 24.74 6339596
2016-06-27 24.53 25.10 23.79 24.06 4771092
2016-06-28 24.56 26.05 24.42 25.99 5681938
2016-06-29 26.28 26.44 25.37 25.39 5448125
2016-06-30 25.33 26.00 25.11 25.74 5241368
2016-07-01 25.81 26.09 25.62 25.83 5015474
2016-07-05 25.26 25.52 24.61 25.37 4296391
2016-07-06 25.28 25.87 25.13 25.84 3299902
2016-07-07 26.16 26.21 24.96 25.42 4924068
2016-07-08 25.85 25.90 25.07 25.44 4312672
2016-07-11 25.50 25.77 25.40 25.60 3111394
2016-07-12 26.00 26.53 25.88 25.91 4477727
2016-07-13 25.96 26.08 25.16 25.70 3990168
2016-07-14 26.14 26.14 25.21 25.21 2515867
2016-07-15 25.45 25.48 24.96 25.06 2783230
2016-07-18 25.08 25.53 24.91 25.35 2988112
2016-07-19 25.37 25.46 24.70 24.94 2543077
2016-07-20 24.69 24.91 24.20 24.50 4250528
2016-07-21 24.50 25.14 24.17 24.21 6252359
2016-07-22 24.41 24.69 23.94 24.38 6299662
2016-07-25 24.20 24.36 23.50 23.57 7709367
2016-07-26 23.41 23.88 23.28 23.56 5739448
2016-07-27 23.77 24.01 23.33 23.62 5437001
2016-07-28 23.60 24.14 23.31 23.85 7661015
2016-07-29 23.56 25.35 23.26 24.67 9824796
2016-08-01 24.58 24.70 23.62 23.73 7873761
2016-08-02 23.77 24.15 23.53 24.00 5258562
2016-08-03 24.05 24.50 23.71 24.42 6285287
2016-08-04 24.37 24.68 24.26 24.42 5710899
2016-08-05 24.46 24.69 24.28 24.54 3785668
2016-08-08 24.74 25.59 24.71 25.00 5038717
2016-08-09 25.05 25.09 24.14 24.19 5897931
2016-08-10 24.33 24.62 23.92 24.01 5685383
2016-08-11 24.28 24.68 24.06 24.56 5268650
2016-08-12 24.72 25.15 24.46 25.08 3882031
2016-08-15 25.20 25.60 25.18 25.41 3861709
2016-08-16 25.33 25.39 24.84 25.08 4095574
2016-08-17 25.10 25.39 24.79 25.01 3152191
2016-08-18 25.12 26.32 25.06 26.06 7229927
2016-08-19 25.95 26.22 25.63 25.96 5255219
2016-08-22 25.71 26.01 25.66 25.74 3785764
2016-08-23 25.83 26.14 25.77 26.01 2881161
2016-08-24 25.94 26.01 25.54 25.61 3303452
2016-08-25 25.62 25.68 25.32 25.40 4476696
2016-08-26 25.51 25.85 25.09 25.23 5259747
2016-08-29 25.31 25.34 25.04 25.16 5414217
2016-08-30 25.32 25.41 24.76 24.84 7326495
2016-08-31 24.70 24.87 24.40 24.63 7187519
2016-09-01 24.44 24.80 24.21 24.46 5155734
2016-09-02 24.69 24.77 24.37 24.41 4385477
2016-09-06 24.39 24.78 24.32 24.77 5508997
2016-09-07 24.80 25.48 24.80 25.25 6854234
2016-09-08 25.50 26.56 25.50 26.50 8842924
2016-09-09 26.22 26.74 26.03 26.06 5718279
2016-09-12 25.92 26.48 25.84 26.30 4075897
2016-09-13 26.02 26.04 25.00 25.21 6149140
2016-09-14 25.11 25.76 24.99 25.09 5446420
2016-09-15 25.15 25.27 24.78 25.04 5444628
2016-09-16 24.71 24.74 24.02 24.30 7010201
2016-09-19 24.52 24.67 24.19 24.35 3497116
2016-09-20 24.50 24.88 24.35 24.52 5479776
2016-09-21 24.79 25.27 24.60 25.24 6099417
2016-09-22 25.55 25.79 25.40 25.57 5491185
2016-09-23 25.72 25.96 24.99 25.51 5362719
2016-09-26 25.54 25.69 25.10 25.12 3862616
2016-09-27 24.82 24.82 24.22 24.34 6158840
2016-09-28 24.59 25.60 24.40 25.49 8310127
2016-09-29 25.42 25.80 24.97 25.47 8725566
2016-09-30 25.58 25.91 25.44 25.80 4747168
2016-10-03 25.89 25.89 25.45 25.71 3604587
2016-10-04 25.60 25.63 25.08 25.21 5671384
2016-10-05 25.54 25.85 25.34 25.69 5973761
2016-10-06 25.75 25.93 25.41 25.52 4173026
2016-10-07 25.55 25.67 24.46 24.77 12567538
2016-10-10 25.57 25.57 23.87 24.16 11863046
2016-10-11 24.03 24.12 23.54 23.64 6605198
2016-10-12 23.55 23.92 23.25 23.86 4251142
2016-10-13 23.71 24.17 22.19 22.75 26264894
2016-10-14 23.04 23.37 22.40 22.55 11193081
2016-10-17 22.33 22.42 21.45 21.93 8678385
2016-10-18 22.16 22.26 21.66 22.11 7972239
2016-10-19 22.22 22.25 21.56 21.58 8212301
2016-10-20 21.09 22.14 21.00 22.06 10226748
2016-10-21 21.89 22.06 21.30 21.37 7864994
2016-10-24 21.25 21.42 20.84 21.11 4883362
2016-10-25 20.94 21.27 20.55 20.63 5082273
2016-10-26 20.37 21.04 20.18 20.93 9518240
2016-10-27 20.92 21.68 20.86 21.65 12384593
2016-10-28 20.70 21.96 20.25 20.52 13362058
2016-10-31 20.46 20.97 20.32 20.88 7782591
2016-11-01 20.99 21.06 20.40 20.54 9265431
2016-11-02 20.27 20.53 20.03 20.26 6181210
2016-11-03 20.30 20.51 20.06 20.14 3923987
2016-11-04 20.14 20.48 20.02 20.05 4999042
2016-11-07 20.45 20.57 20.10 20.55 4637419
2016-11-08 20.33 20.74 20.27 20.41 5078247
2016-11-09 20.31 22.31 20.31 21.96 13738567
2016-11-10 21.69 22.11 21.40 21.50 7283435
2016-11-11 21.32 21.58 21.06 21.33 5827200
2016-11-14 21.31 21.89 21.29 21.89 6354401
2016-11-15 22.16 22.87 22.07 22.28 5017741
2016-11-16 22.25 22.25 21.59 21.68 5471702
2016-11-17 21.88 22.02 21.22 21.63 5837497
2016-11-18 21.78 22.15 21.57 21.95 4531825
2016-11-21 22.36 23.11 22.28 23.10 5198206
2016-11-22 23.14 23.40 22.45 22.65 4449746
2016-11-23 22.37 23.40 22.37 23.30 5653300
2016-11-25 23.04 23.32 22.79 22.86 2136289
2016-11-28 23.18 23.43 22.69 22.75 5756567
2016-11-29 22.30 23.29 22.07 23.06 3983920
2016-11-30 24.44 24.49 21.86 22.12 12234459
2016-12-01 23.06 23.20 22.51 22.83 7579969
2016-12-02 22.72 22.98 22.55 22.66 3582696
2016-12-05 23.20 23.83 23.09 23.63 7869253
2016-12-06 23.87 23.87 23.30 23.57 7989008
2016-12-07 23.74 24.04 23.48 23.73 9828194
2016-12-08 23.83 24.46 23.75 24.46 11717611
2016-12-09 24.64 24.75 23.66 23.91 8198794
2016-12-12 24.17 24.17 23.02 23.25 6841543
2016-12-13 23.48 23.60 23.06 23.44 5106811
2016-12-14 23.31 23.51 22.76 22.80 5384119
2016-12-15 22.52 23.31 22.31 22.64 4680392
2016-12-16 22.65 22.67 21.53 21.72 11893243
2016-12-19 21.85 22.08 21.73 21.84 4211262
2016-12-20 21.94 22.11 21.39 21.82 5236205
2016-12-21 22.19 22.75 22.02 22.44 4722082
2016-12-22 22.36 22.52 22.09 22.30 4073879
2016-12-23 22.40 22.81 22.29 22.79 5512626
2016-12-27 22.89 23.16 22.71 23.15 3589985
2016-12-28 23.24 23.48 22.68 22.92 4232589
2016-12-29 22.80 22.99 22.59 22.74 3061549
2016-12-30 22.81 23.50 22.72 23.36 12931072
2017-01-03 22.98 23.33 21.74 22.34 17547123
2017-01-04 21.93 22.50 21.93 22.37 9078744
2017-01-05 22.40 22.72 21.95 22.64 7880477
2017-01-06 22.74 23.17 22.60 22.89 6534296
2017-01-09 22.80 22.80 22.08 22.09 5143566
2017-01-10 22.41 22.64 22.11 22.17 6637453
2017-01-11 22.28 22.29 21.78 22.06 4833970
2017-01-12 22.30 22.42 22.00 22.27 5729906
2017-01-13 22.21 22.39 21.77 21.92 4745049
2017-01-17 21.85 21.87 21.55 21.71 5540275
2017-01-18 21.53 21.76 21.50 21.67 6704769
2017-01-19 21.73 22.55 21.68 22.48 6770345
2017-01-20 22.72 22.73 22.06 22.13 5103054
2017-01-23 22.32 22.75 22.12 22.16 5731724
2017-01-24 22.35 23.09 22.35 22.97 5055227
2017-01-25 23.00 23.09 22.85 22.93 4164071
2017-01-26 23.08 23.17 22.74 23.16 5397367
2017-01-27 23.08 23.09 22.53 22.55 4684477
2017-01-30 22.32 22.32 21.20 21.26 7310543
2017-01-31 21.18 21.50 20.99 21.48 5676174
2017-02-01 21.64 21.64 20.71 20.77 6129016
2017-02-02 20.66 21.50 20.55 21.45 6933317
2017-02-03 21.28 21.52 21.14 21.43 7569125
2017-02-06 23.75 24.23 23.42 23.73 26591002
2017-02-07 23.73 23.99 22.99 23.57 11664779
2017-02-08 23.34 23.78 22.92 23.60 6481180
2017-02-09 23.87 24.30 23.57 24.23 7383077
2017-02-10 24.17 24.33 23.83 24.07 3994329
2017-02-13 23.90 23.98 23.53 23.95 4618445
2017-02-14 23.86 24.32 23.67 24.24 3712796
2017-02-15 24.14 24.35 23.84 23.89 5266692
2017-02-16 23.92 24.04 23.04 23.12 4643998
2017-02-17 23.01 23.25 22.93 23.11 3747814
2017-02-21 22.93 23.11 22.59 22.93 5286886
2017-02-22 22.84 23.05 22.60 22.60 4101268
2017-02-23 22.95 23.00 22.20 22.53 6253882
2017-02-24 22.60 23.18 21.77 22.45 8767274
2017-02-27 22.44 22.61 22.13 22.17 7887841
2017-02-28 22.04 22.15 21.70 21.90 6903690
2017-03-01 22.11 22.84 22.00 22.61 7213226
2017-03-02 22.52 22.77 22.24 22.36 4524770
2017-03-03 22.46 22.70 22.30 22.36 2975351
2017-03-06 22.68 23.21 22.43 23.15 8581796
2017-03-07 23.12 23.21 22.78 22.93 4592468
2017-03-08 22.82 23.40 22.51 22.53 7794428
2017-03-09 22.59 22.93 22.23 22.87 5299211
2017-03-10 23.04 23.06 22.63 22.71 5998679
2017-03-13 22.78 23.15 22.58 22.87 3962987
2017-03-14 22.63 22.77 22.24 22.31 5464249
2017-03-15 22.54 22.82 22.08 22.66 6344361
2017-03-16 22.67 22.77 22.16 22.27 6007297
2017-03-17 22.39 22.52 22.24 22.35 7897896
2017-03-20 22.30 22.74 22.04 22.70 4952829
2017-03-21 22.75 22.90 22.51 22.62 4673851
2017-03-22 22.47 22.63 22.10 22.25 3859587
2017-03-23 22.52 23.02 22.31 22.85 6934494
2017-03-24 22.88 23.69 22.88 23.18 8034977
2017-03-27 22.84 23.24 22.83 23.20 4531631
2017-03-28 23.19 23.57 23.01 23.55 4743200
2017-03-29 23.63 24.22 23.47 24.14 5603988
2017-03-30 24.19 24.27 23.19 23.24 23084392
2017-03-31 23.47 23.99 23.35 23.91 8901078
2017-04-03 23.95 24.12 23.55 24.01 4202641
2017-04-04 24.05 24.59 23.78 24.58 5349532
2017-04-05 24.88 25.13 24.41 24.44 8571523
2017-04-06 24.50 25.01 24.41 24.99 5064411
2017-04-07 24.92 25.04 24.34 24.41 5095909
2017-04-10 24.64 24.74 24.34 24.63 3398446
2017-04-11 24.51 24.67 24.30 24.62 3451232
2017-04-12 24.54 24.81 24.35 24.45 4419596
2017-04-13 24.47 24.58 23.93 24.00 3987835
2017-04-17 24.00 24.36 24.00 24.20 4486056
2017-04-18 23.94 24.36 23.94 24.11 3775573
2017-04-19 24.24 24.42 23.91 23.99 4016866
2017-04-20 24.07 24.74 23.95 24.47 4903586
2017-04-21 24.39 24.43 23.74 24.08 7291519
2017-04-24 24.21 24.26 23.72 23.73 8173780
2017-04-25 23.79 24.42 23.66 24.41 6935070
2017-04-26 24.17 24.89 24.05 24.31 6312646
2017-04-27 24.11 24.39 23.70 24.12 7577093
2017-04-28 24.66 24.67 23.10 23.24 11866886
2017-05-01 23.35 23.92 23.21 23.80 6487891
2017-05-02 23.85 24.35 23.85 24.13 8772550
2017-05-03 24.02 24.42 23.98 24.25 5283201
2017-05-04 24.07 24.13 23.12 23.48 8344773
2017-05-05 23.65 24.20 23.52 24.17 7915002
2017-05-08 23.94 24.04 23.59 23.71 6500482
2017-05-09 23.75 24.04 23.38 23.82 8472954
2017-05-10 23.99 25.00 23.93 24.88 7266310
2017-05-11 25.25 25.32 24.42 24.81 6794114
2017-05-12 24.89 24.96 24.25 24.34 6768483
2017-05-15 24.61 24.82 24.05 24.26 4904168
2017-05-16 24.26 24.28 23.62 23.82 5076431
2017-05-17 23.72 23.96 23.21 23.22 6408443
2017-05-18 23.10 23.41 22.98 23.07 7952326
2017-05-19 23.13 23.59 23.01 23.48 7160247
2017-05-22 23.61 23.76 23.35 23.48 5057266
2017-05-23 23.50 23.96 23.48 23.55 8000800
2017-05-24 23.50 23.56 22.76 22.82 5021604
2017-05-25 22.73 23.13 22.31 22.85 6154704
2017-05-26 22.84 23.09 22.68 22.96 4403256
2017-05-30 22.74 22.82 22.40 22.46 3563256
2017-05-31 22.24 22.43 22.10 22.19 7888671
2017-06-01 22.28 22.35 21.99 22.15 6100238
2017-06-02 22.07 22.13 21.50 21.59 5606699
2017-06-05 21.40 21.73 21.40 21.50 3738777
2017-06-06 21.74 22.04 21.55 22.00 6443794
2017-06-07 21.86 22.19 21.56 22.10 9297496
2017-06-08 21.95 22.65 21.93 22.32 10769749
2017-06-09 22.36 23.06 22.30 22.88 7007626
2017-06-12 23.11 23.16 22.50 22.78 5908556
2017-06-13 22.88 23.38 22.69 23.37 5539727
2017-06-14 23.13 23.19 22.69 23.10 6014450
2017-06-15 23.00 23.37 22.84 23.34 7868320
2017-06-16 23.46 23.54 22.95 23.12 9137462
2017-06-19 23.04 23.08 22.45 22.59 8208959
2017-06-20 22.28 22.58 22.16 22.40 6285516
2017-06-21 22.30 22.72 22.00 22.35 8493804
2017-06-22 22.43 23.01 22.32 22.86 7432479
2017-06-23 22.88 23.79 22.88 23.74 8893374
2017-06-26 23.86 24.60 23.78 24.30 6239628
2017-06-27 24.48 24.53 24.13 24.50 8279394
2017-06-28 24.58 24.91 24.41 24.48 7818449
2017-06-29 24.62 24.98 24.50 24.82 8305818
2017-06-30 25.16 25.41 24.80 25.08 7005755
2017-07-03 25.09 25.29 24.82 25.13 3820318
2017-07-05 24.91 25.15 24.55 24.90 5787186
2017-07-06 24.95 24.99 24.02 24.26 8985592
2017-07-07 24.16 24.30 23.89 24.26 4781717
2017-07-10 24.26 24.78 24.19 24.67 3882668
2017-07-11 24.64 25.12 24.58 24.89 3579019
2017-07-12 25.06 25.35 24.92 25.09 4370590
2017-07-13 25.06 25.45 24.97 25.42 3610827
2017-07-14 25.43 25.52 25.18 25.35 4722684
2017-07-17 25.37 25.79 25.33 25.43 5787967
2017-07-18 25.53 25.60 24.53 24.82 5686939
2017-07-19 24.88 25.31 24.84 25.17 6660548
2017-07-20 25.33 25.61 24.94 25.00 4712410
2017-07-21 24.98 25.12 24.84 24.98 6011704
2017-07-24 24.90 25.04 24.65 24.78 4085895
2017-07-25 25.12 25.45 25.08 25.12 4571478
2017-07-26 25.23 25.46 25.00 25.16 3193033
2017-07-27 25.18 25.29 24.91 25.18 6260436
2017-07-28 25.10 26.08 24.57 25.50 8282555
2017-07-31 25.32 25.45 24.71 24.87 6128371
2017-08-01 25.05 25.55 25.05 25.36 7505571
2017-08-02 25.19 25.63 24.51 24.57 5796932
2017-08-03 24.67 24.98 24.27 24.57 6494334
2017-08-04 24.57 24.85 24.40 24.71 3769389
2017-08-07 24.64 24.68 24.24 24.32 4073074
2017-08-08 24.28 24.71 24.28 24.57 3279501
2017-08-09 24.75 25.23 24.67 24.83 5949140
2017-08-10 24.89 25.05 24.52 24.58 5929413
2017-08-11 24.48 24.91 24.45 24.61 3630824
2017-08-14 24.72 24.89 24.43 24.45 3410926
2017-08-15 24.38 24.66 24.07 24.59 3707082
2017-08-16 24.56 24.87 24.45 24.54 3408388
2017-08-17 24.49 24.90 24.46 24.53 3735069
2017-08-18 24.51 24.56 24.15 24.39 6442976
2017-08-21 24.34 24.69 24.17 24.50 4346158
2017-08-22 24.59 25.10 24.59 24.98 3193495
2017-08-23 24.86 25.21 24.69 24.90 4718621
2017-08-24 24.89 25.11 24.74 24.98 3912293
2017-08-25 25.03 25.05 24.47 24.85 3609751
2017-08-28 24.77 24.97 24.54 24.76 3121784
2017-08-29 24.55 24.90 24.26 24.87 3011072
2017-08-30 24.72 24.99 24.53 24.79 2578395
2017-08-31 24.94 25.66 24.65 25.55 7633297
2017-09-01 25.55 26.95 25.55 26.87 10050893
2017-09-05 26.66 27.14 26.51 26.96 6621395
2017-09-06 27.06 27.13 26.71 26.92 5887639
2017-09-07 26.90 26.95 26.57 26.64 3858239
2017-09-08 26.52 26.60 25.91 25.97 6707209
2017-09-11 26.12 26.20 25.93 26.03 5314854
2017-09-12 26.15 26.48 25.98 26.33 4639007
2017-09-13 26.57 26.66 26.16 26.41 5019988
2017-09-14 26.53 26.88 26.43 26.74 6400298
2017-09-15 26.75 26.83 26.42 26.81 6050689
2017-09-18 26.78 27.06 26.48 26.52 5558890
2017-09-19 26.46 26.54 26.08 26.21 6262295
2017-09-20 26.34 26.45 25.98 26.29 6884140
2017-09-21 26.13 26.49 25.96 26.41 3801623
2017-09-22 26.34 26.61 26.26 26.58 4461859
2017-09-25 26.73 26.91 26.56 26.80 3706642
2017-09-26 26.81 27.01 26.78 26.87 4996603
2017-09-27 27.00 27.09 26.52 26.83 6066785
2017-09-28 26.83 26.95 26.45 26.82 6840298
2017-09-29 26.59 26.83 26.44 26.75 4996825
2017-10-02 26.48 26.82 26.29 26.77 6350649
2017-10-03 26.72 26.78 26.52 26.58 3078195
2017-10-04 26.74 26.79 26.23 26.43 3488131
2017-10-05 26.57 26.65 26.32 26.39 3529342
2017-10-06 26.19 26.28 25.64 25.71 4560152
2017-10-09 25.71 25.75 25.28 25.44 76397919
2017-10-10 25.61 25.67 25.24 25.36 5563916
2017-10-11 25.44 25.53 25.25 25.51 3323705
2017-10-12 25.42 26.07 25.32 26.00 5773346
2017-10-13 26.23 26.39 25.90 26.00 6533981
2017-10-16 25.99 26.11 25.66 25.69 4988814
2017-10-17 25.69 25.95 25.58 25.88 3990108
2017-10-18 25.78 26.00 25.59 25.62 3876971
2017-10-19 25.50 25.58 25.21 25.48 3644047
2017-10-20 25.52 25.60 25.35 25.53 3545462
2017-10-23 25.67 25.71 25.22 25.23 3602608
2017-10-24 25.27 25.33 24.82 24.92 3986384
2017-10-25 24.79 24.98 24.38 24.42 5455465
2017-10-26 24.41 24.68 24.10 24.65 5656312
2017-10-27 25.20 27.02 24.61 26.75 12719055
2017-10-30 26.85 27.31 26.65 27.19 7834042
2017-10-31 27.40 28.00 27.24 27.70 9259661
2017-11-01 27.75 28.10 27.55 27.91 7164105
2017-11-02 27.97 28.29 27.78 28.26 7370402
2017-11-03 28.23 28.41 28.01 28.23 6115346
2017-11-06 28.60 29.03 28.40 28.78 7741606
2017-11-07 27.45 27.92 27.17 27.84 10863432
2017-11-08 27.80 28.11 27.34 27.82 6921065
2017-11-09 28.25 28.82 28.13 28.56 7256422
2017-11-10 28.31 29.06 28.30 28.99 6005335
2017-11-13 28.89 29.26 28.76 29.06 4422305
2017-11-14 28.81 28.92 28.29 28.46 4607147
2017-11-15 28.36 28.56 27.95 28.45 3996225
2017-11-16 28.58 28.84 28.32 28.74 3802846
2017-11-17 28.91 29.41 28.82 29.39 5599626
2017-11-20 29.24 29.37 28.92 29.01 4078593
2017-11-21 29.13 29.30 28.91 29.07 2791350
2017-11-22 29.28 29.48 29.13 29.44 2645327
2017-11-24 29.49 29.50 29.19 29.25 995518
2017-11-27 29.40 29.47 29.08 29.14 2858403
2017-11-28 29.25 29.31 29.02 29.10 2885383
2017-11-29 29.39 29.47 28.91 29.17 3337186
2017-11-30 29.21 29.57 28.58 28.95 8371917
2017-12-01 29.23 29.54 28.37 28.68 7238323
2017-12-04 28.51 29.27 28.44 28.57 4391294
2017-12-05 28.43 28.50 28.14 28.33 4090194
2017-12-06 28.28 28.39 27.89 28.05 3585958
2017-12-07 27.95 28.12 27.65 27.78 3204867
2017-12-08 27.89 28.08 27.70 27.75 4460902
2017-12-11 28.03 28.63 28.00 28.33 3282208
2017-12-12 28.39 28.51 27.59 27.60 3251962
2017-12-13 27.58 28.07 27.44 27.76 4039724
2017-12-14 27.61 27.73 27.25 27.26 4482936
2017-12-15 27.46 27.47 26.46 26.64 7074187
2017-12-18 26.86 27.36 26.73 27.09 5070493
2017-12-19 27.15 27.21 26.77 26.82 3411310
2017-12-20 26.75 27.05 26.58 26.97 3549973
2017-12-21 26.83 27.78 26.75 27.72 7591903
2017-12-22 27.66 27.82 27.42 27.59 4295957
2017-12-26 27.75 28.11 27.66 28.10 2901007
2017-12-27 28.01 28.22 27.95 28.13 3635784
2017-12-28 28.32 28.60 28.09 28.54 4402430
2017-12-29 28.69 28.71 28.19 28.60 5095505
2018-01-02 28.31 28.95 28.22 28.90 5244902
2018-01-03 29.18 29.56 28.96 29.03 5350930
2018-01-04 29.09 29.33 28.77 28.91 4540227
2018-01-05 28.58 29.09 28.58 28.76 4459125
2018-01-08 28.86 28.92 28.51 28.91 4200345
2018-01-09 28.94 29.24 28.80 29.12 4225759
2018-01-10 29.14 29.22 27.81 27.96 5037825
2018-01-11 28.19 28.91 28.00 28.40 6340114
2018-01-12 28.30 28.95 28.26 28.88 6908199
2018-01-16 28.78 28.85 27.95 28.03 4725773
2018-01-17 27.80 28.15 27.55 27.98 5376957
2018-01-18 27.88 28.09 27.46 27.57 4450627
2018-01-19 27.57 27.63 27.26 27.51 4393963
2018-01-22 27.71 28.13 27.60 28.05 4119795
2018-01-23 28.17 28.51 27.96 28.36 4121129
2018-01-24 28.60 28.78 28.03 28.11 4218285
2018-01-25 28.27 28.34 27.59 27.62 2923857
2018-01-26 27.86 28.03 27.66 27.83 3057248
2018-01-29 27.56 27.60 26.98 27.06 3633501
2018-01-30 26.87 27.04 26.52 26.69 3826348
2018-01-31 26.75 26.90 26.26 26.35 6085916
2018-02-01 26.29 26.46 25.87 26.20 5662463
2018-02-02 25.82 25.85 25.03 25.19 6586802
2018-02-05 24.76 25.14 23.91 24.08 9238111
2018-02-06 23.65 24.74 23.48 24.60 9514985
2018-02-07 24.54 24.66 23.35 23.37 8007593
2018-02-08 23.41 23.93 23.00 23.01 9140680
2018-02-09 23.19 23.80 22.60 23.64 9291097
2018-02-12 24.01 24.27 23.55 23.84 7359145
2018-02-13 23.84 23.90 23.58 23.73 3606836
2018-02-14 23.49 24.26 23.29 24.00 5864130
2018-02-15 24.02 24.26 23.80 24.05 6197963
2018-02-16 23.97 24.21 23.83 23.89 5411496
2018-02-20 24.15 24.20 23.77 23.92 4681789
2018-02-21 23.92 23.96 23.24 23.25 7216209
2018-02-22 23.50 24.25 23.35 23.88 7452537
2018-02-23 24.48 25.49 24.01 24.46 8510455
2018-02-26 24.76 25.00 24.50 24.94 5702137
2018-02-27 24.92 25.27 24.24 24.24 4928559
2018-02-28 24.46 24.65 24.15 24.16 4044583
2018-03-01 24.17 25.00 24.14 24.92 6141706
2018-03-02 24.88 25.35 24.71 25.26 6534317
2018-03-05 25.16 25.65 25.13 25.31 5427891
2018-03-06 25.45 25.55 25.05 25.19 2887826
2018-03-07 24.95 25.54 24.92 25.41 5962491
2018-03-08 25.55 25.58 24.85 24.95 3843691
2018-03-09 25.08 25.57 25.07 25.52 3424290
2018-03-12 25.66 25.66 25.10 25.52 4142123
2018-03-13 25.51 25.77 25.26 25.64 4406869
2018-03-14 25.69 25.83 25.49 25.57 5108028
2018-03-15 25.67 25.82 24.82 25.05 6690160
2018-03-16 25.03 25.52 24.92 24.99 9495458
2018-03-19 24.72 24.86 24.32 24.41 6675453
2018-03-20 24.70 24.73 23.95 24.07 11275622
2018-03-21 24.19 24.56 23.98 24.39 16957894
2018-03-22 24.18 24.51 23.95 23.96 6194552
2018-03-23 24.08 24.30 23.43 23.51 5628474
2018-03-26 23.98 24.00 23.32 23.97 8975692
2018-03-27 24.01 24.19 23.47 23.79 6636544
2018-03-28 23.83 24.05 23.59 23.72 5864468
2018-03-29 23.88 24.19 23.82 23.98 7717634
2018-04-02 23.85 23.85 22.75 23.15 6463191
2018-04-03 23.30 23.60 22.97 23.54 3733558
2018-04-04 23.25 23.76 23.16 23.71 4396190
2018-04-05 23.76 24.07 23.64 23.94 5120008
2018-04-06 23.80 23.92 22.82 23.17 4908649
2018-04-09 23.13 23.34 22.94 22.95 3926221
2018-04-10 23.25 23.87 23.11 23.55 5643743
2018-04-11 23.52 23.70 23.28 23.50 4017872
2018-04-12 23.57 23.68 23.37 23.56 6706532
2018-04-13 23.55 23.86 23.40 23.67 8885660
2018-04-16 23.89 24.19 23.59 23.96 4990448
2018-04-17 23.87 23.96 23.51 23.84 5095835
2018-04-18 23.94 24.23 23.77 24.04 6013846
2018-04-19 23.98 24.07 23.50 23.56 7087402
2018-04-20 23.54 23.54 22.91 23.08 5764323
2018-04-23 23.03 23.40 22.88 23.32 5397566
2018-04-24 23.47 23.62 23.07 23.26 4465691
2018-04-25 23.00 23.24 22.96 23.17 4576336
2018-04-26 23.21 23.68 23.21 23.47 5032463
2018-04-27 24.63 24.65 23.28 23.62 6084031
2018-04-30 23.57 24.08 23.53 23.91 5825968
2018-05-01 23.83 24.18 23.77 23.97 5795078
2018-05-02 23.87 24.14 23.71 23.81 5610481
2018-05-03 23.60 23.74 22.99 23.08 4821866
2018-05-04 23.09 23.56 23.04 23.43 4751007
2018-05-07 23.74 23.97 22.99 23.02 7751776
2018-05-08 22.94 23.35 22.60 23.34 5074825
2018-05-09 23.62 23.79 23.06 23.10 7047441
2018-05-10 22.94 23.02 22.56 22.96 8887422
2018-05-11 22.99 23.12 22.58 22.67 4949754
2018-05-14 22.80 23.37 22.72 23.21 4759334
2018-05-15 23.17 23.24 22.83 23.20 3433631
2018-05-16 23.18 23.37 23.06 23.28 3844960
2018-05-17 23.36 23.66 23.21 23.35 6258408
2018-05-18 23.33 23.37 23.11 23.28 7790021
2018-05-21 23.37 23.58 23.22 23.41 4315122
2018-05-22 23.50 23.77 22.72 22.79 6346786
2018-05-23 22.68 22.85 22.35 22.78 5651329
2018-05-24 22.60 22.71 22.24 22.38 5020595
2018-05-25 22.02 22.59 21.71 22.50 8471130
2018-05-29 22.20 22.32 21.80 21.95 5108752
2018-05-30 22.11 22.84 22.01 22.69 5049547
2018-05-31 22.59 23.21 22.50 22.85 5879114
2018-06-01 22.93 23.20 22.82 23.03 4053380
2018-06-04 23.03 23.19 22.37 22.45 6774543
2018-06-05 22.31 22.71 22.21 22.57 4981184
2018-06-06 22.65 23.09 22.62 23.00 4970583
2018-06-07 23.14 23.62 23.07 23.39 5746288
2018-06-08 23.35 23.56 23.02 23.54 4986106
2018-06-11 23.60 23.74 23.22 23.54 4509160
2018-06-12 23.53 23.83 23.37 23.59 6323977
2018-06-13 23.62 24.07 23.50 23.85 6027236
2018-06-14 23.98 24.04 23.57 23.61 4770195
2018-06-15 23.51 23.76 23.41 23.50 9386047
2018-06-18 23.47 24.04 23.47 23.72 5904866
2018-06-19 23.43 24.06 23.42 23.95 4554044
2018-06-20 24.11 24.19 23.70 24.16 5567028
2018-06-21 24.10 24.60 23.96 24.16 6363209
2018-06-22 24.80 24.80 23.05 23.11 14376926
2018-06-25 23.06 23.29 22.74 23.22 8378107
2018-06-26 23.24 23.62 22.99 23.51 7133632
2018-06-27 23.75 23.79 23.37 23.39 9371893
2018-06-28 23.50 23.78 23.14 23.66 7132705
2018-06-29 23.68 24.21 23.66 23.80 4719040
2018-07-02 23.60 23.84 23.23 23.52 4274937
2018-07-03 23.80 23.86 23.24 23.39 3063002
2018-07-05 23.51 23.68 23.40 23.44 2886922
2018-07-06 23.42 23.71 23.38 23.58 5646580
2018-07-09 23.71 23.93 23.67 23.72 5929575
2018-07-10 23.86 24.06 23.54 23.65 4408782
2018-07-11 23.55 24.04 23.55 23.65 3636929
2018-07-12 23.78 23.78 23.18 23.27 4074672
2018-07-13 23.29 23.69 23.29 23.45 2553521
2018-07-16 23.29 23.73 23.19 23.70 5104359
2018-07-17 23.66 23.95 23.52 23.66 3635795
2018-07-18 23.59 23.99 23.50 23.94 5155918
2018-07-19 23.95 24.54 23.93 24.42 5559208
2018-07-20 24.41 24.42 23.85 24.24 6500034
2018-07-23 24.35 24.63 24.14 24.30 7311707
2018-07-24 24.41 24.51 24.14 24.27 5154378
2018-07-25 24.27 24.97 24.19 24.97 4816571
2018-07-26 25.00 25.23 24.66 24.72 6364623
2018-07-27 24.00 24.43 22.67 22.81 15472559
2018-07-30 22.84 23.10 22.66 22.73 7226236
2018-07-31 22.82 23.64 22.76 23.50 6042486
2018-08-01 23.15 23.41 23.03 23.29 4475167
2018-08-02 23.28 23.36 23.03 23.08 5701087
2018-08-03 23.10 23.58 22.99 23.45 4834221
2018-08-06 23.53 23.75 23.34 23.54 3309414
2018-08-07 23.70 23.94 23.63 23.72 4267393
2018-08-08 23.63 23.75 23.25 23.40 5830009
2018-08-09 23.40 23.71 23.32 23.54 6272023
2018-08-10 23.47 23.74 23.34 23.64 4045592
2018-08-13 23.59 23.73 23.27 23.36 5805639
2018-08-14 23.56 23.88 23.40 23.72 5038340
2018-08-15 23.62 23.62 22.85 22.98 6236355
2018-08-16 23.01 23.58 23.01 23.50 5169204
2018-08-17 23.50 23.77 23.41 23.60 5164342
2018-08-20 23.63 24.13 23.48 23.99 5881448
2018-08-21 24.21 24.71 24.12 24.50 5958260
2018-08-22 24.75 24.76 24.37 24.46 3847657
2018-08-23 24.33 24.44 24.11 24.25 3085519
2018-08-24 24.40 24.47 24.09 24.15 2714313
2018-08-27 24.04 24.32 23.92 23.98 6107890
2018-08-28 24.08 24.21 23.72 23.98 5070292
2018-08-29 24.11 24.24 23.94 24.12 5196617
2018-08-30 24.18 24.27 23.88 24.15 4432704
2018-08-31 24.07 24.19 23.75 23.83 4411629
2018-09-04 23.79 23.87 22.87 23.01 5200829
2018-09-05 22.89 22.89 22.46 22.48 5902483
2018-09-06 22.42 22.46 21.75 21.91 6869687
2018-09-07 21.84 22.09 21.48 21.84 6661532
2018-09-10 21.88 22.03 21.64 21.86 4878702
2018-09-11 21.75 22.08 21.65 21.94 4737836
2018-09-12 22.11 22.20 21.93 22.06 3563637
2018-09-13 22.04 22.19 21.81 22.07 3377740
2018-09-14 22.00 22.13 21.79 21.92 2679641
2018-09-17 21.97 21.98 21.49 21.57 5032065
2018-09-18 21.72 21.86 21.51 21.71 6064921
2018-09-19 21.70 22.36 21.69 22.26 4506585
2018-09-20 22.37 23.02 22.33 22.90 7179528
2018-09-21 22.98 23.32 22.64 23.21 11794839
2018-09-24 23.50 23.57 22.87 23.20 7007682
2018-09-25 23.22 23.32 22.88 23.24 7859129
2018-09-26 22.88 22.98 22.41 22.46 11983721
2018-09-27 22.59 23.17 22.46 22.97 9207527
2018-09-28 22.82 23.19 22.50 22.52 9398900
2018-10-01 22.65 22.65 22.15 22.30 4971274
2018-10-02 22.28 23.06 22.28 22.85 5860517
2018-10-03 22.94 23.36 22.63 23.09 5370961
2018-10-04 23.02 23.86 22.88 23.79 8135355
2018-10-05 23.93 24.23 23.76 23.91 6473535
2018-10-08 23.75 24.60 23.66 24.35 7847299
2018-10-09 24.09 25.16 24.09 24.41 12247788
2018-10-10 24.58 24.76 23.95 24.00 8052593
2018-10-11 23.76 23.93 23.05 23.19 7778248
2018-10-12 23.49 23.63 22.97 23.38 5008946
2018-10-15 23.59 24.32 23.58 23.90 6401203
2018-10-16 23.92 24.24 23.75 23.90 4574223
2018-10-17 23.80 24.11 23.61 23.80 5329599
2018-10-18 23.47 23.81 23.33 23.59 5530915
2018-10-19 23.66 24.16 23.62 23.97 6045180
2018-10-22 23.92 23.92 23.15 23.16 5728204
2018-10-23 22.88 23.33 22.58 22.74 9041748
2018-10-24 22.84 22.84 21.13 21.18 10550515
2018-10-25 21.29 21.58 20.95 21.40 12359674
2018-10-26 21.37 23.34 21.31 22.92 15545709
2018-10-29 23.07 23.40 22.74 22.96 12385394
2018-10-30 22.95 24.39 22.88 24.27 9497514
2018-10-31 24.47 24.60 24.10 24.23 7051276
2018-11-01 24.36 24.60 23.82 24.35 6964965
2018-11-02 24.35 24.56 23.81 24.55 8197714
2018-11-05 25.61 26.25 25.43 25.92 10912077
2018-11-06 25.79 26.06 25.54 25.79 5220470
2018-11-07 26.17 26.22 25.26 25.47 4576164
2018-11-08 25.32 25.66 25.03 25.23 5489466
2018-11-09 25.09 26.13 24.99 25.61 7597912
2018-11-12 25.86 26.04 25.32 25.39 8369285
2018-11-13 26.06 26.97 25.82 26.49 14013574
2018-11-14 27.33 27.40 25.66 25.84 12350845
2018-11-15 24.83 25.83 24.74 25.64 7547630
2018-11-16 25.84 26.07 25.62 25.74 6027675
2018-11-19 25.89 26.20 25.49 25.80 8700877
2018-11-20 25.27 25.64 24.94 25.29 6679212
2018-11-21 25.51 26.06 25.25 25.78 4752030
2018-11-23 25.15 25.78 25.13 25.59 2346582
2018-11-26 25.71 25.88 24.94 24.97 5950609
2018-11-27 24.89 24.97 24.20 24.26 9031382
2018-11-28 24.22 24.92 24.18 24.90 5177448
2018-11-29 24.87 25.04 24.30 24.69 6101515
2018-11-30 24.56 25.25 24.55 25.16 7097537
2018-12-03 25.09 25.20 24.29 24.91 7069947
2018-12-04 25.18 25.61 24.84 25.10 7530971
2018-12-06 24.84 25.22 24.32 25.21 10276870
2018-12-07 25.50 25.70 25.03 25.23 8068198
2018-12-10 25.07 25.99 24.66 25.29 7330135
2018-12-11 25.55 25.64 25.08 25.19 5338189
2018-12-12 25.15 25.50 24.41 24.45 7991438
2018-12-13 24.49 24.64 23.97 24.12 8027635
2018-12-14 23.79 23.89 22.99 23.31 11321018
2018-12-17 23.03 23.31 22.48 22.61 9322653
2018-12-18 22.48 23.12 22.39 22.95 7419555
2018-12-19 22.85 23.34 22.56 22.56 9020212
2018-12-20 22.37 23.11 22.22 22.43 9706137
2018-12-21 22.36 22.95 22.24 22.81 11284619
2018-12-24 22.62 22.81 22.10 22.16 3613120
2018-12-26 22.38 23.62 22.13 23.59 6479181
2018-12-27 23.28 23.78 22.69 23.77 7193099
2018-12-28 23.78 23.90 22.72 22.95 7680213
2018-12-31 22.99 23.13 22.16 22.35 8639067
2019-01-02 22.10 23.56 21.91 23.53 8578725
2019-01-03 23.56 23.73 23.30 23.38 5446616
2019-01-04 23.70 23.91 22.92 23.13 11585038
2019-01-07 23.35 24.49 23.23 24.07 9121306
2019-01-08 24.26 24.75 24.17 24.42 7175115
2019-01-09 24.54 24.69 23.76 23.85 6196835
2019-01-10 23.78 24.20 23.64 24.12 5038925
2019-01-11 24.00 24.28 23.87 24.18 4698456
2019-01-14 23.91 24.78 23.84 24.66 6754496
2019-01-15 24.61 25.17 24.45 24.80 5487572
2019-01-16 24.77 25.49 24.71 25.03 7422869
2019-01-17 24.90 25.37 24.83 25.26 4924398
2019-01-18 25.49 25.89 25.34 25.62 7347744
2019-01-22 25.36 25.50 25.09 25.14 6114949
2019-01-23 25.30 25.62 24.82 24.96 4458764
2019-01-24 24.92 25.52 24.75 25.48 9736568
2019-01-25 25.48 26.12 25.37 25.91 7969513
2019-01-28 25.64 25.72 25.35 25.51 5564922
2019-01-29 25.73 25.80 25.52 25.62 3851914
2019-01-30 25.63 25.87 25.26 25.35 5694396
2019-01-31 25.32 25.49 24.84 24.95 5556341
2019-02-01 25.02 25.24 24.77 25.07 3524024
2019-02-04 24.88 24.98 24.68 24.89 3129043
2019-02-05 24.80 25.08 24.71 24.76 4015263
2019-02-06 24.63 24.65 24.09 24.14 5559778
2019-02-07 24.04 24.15 23.59 23.72 5018379
2019-02-08 23.69 23.95 23.47 23.95 3943607
2019-02-11 23.86 24.49 23.64 24.41 4297782
2019-02-12 24.51 24.90 24.43 24.71 5832013
2019-02-13 24.69 24.83 24.40 24.59 6414070
2019-02-14 24.52 24.91 24.43 24.72 4998102
2019-02-15 24.92 25.25 24.74 25.23 7552293
2019-02-19 25.19 25.46 25.10 25.18 4527527
2019-02-20 25.18 25.25 24.79 24.95 6962593
2019-02-21 24.86 25.11 24.28 24.54 10725503
2019-02-22 24.34 25.19 23.78 24.26 8461852
2019-02-25 24.28 25.26 24.20 24.89 10463094
2019-02-26 25.00 25.45 24.94 25.11 8652579
2019-02-27 25.08 25.26 24.75 24.76 6166454
2019-02-28 24.83 24.89 24.55 24.62 7091809
2019-03-01 24.84 25.24 24.84 25.24 5883258
2019-03-04 25.24 25.44 25.06 25.34 7772446
2019-03-05 25.35 25.77 25.20 25.75 5063191
2019-03-06 25.61 25.72 25.32 25.41 4445537
2019-03-07 25.54 25.54 25.05 25.12 4697866
2019-03-08 24.99 25.01 24.53 24.67 6636887
2019-03-11 24.77 25.00 24.69 24.90 4046741
2019-03-12 25.03 25.52 24.94 25.52 4337460
2019-03-13 25.70 26.04 25.43 25.98 6158711
2019-03-14 26.04 26.39 25.95 26.05 4075184
2019-03-15 25.89 26.07 25.70 25.93 7521967
2019-03-18 26.03 26.29 25.86 25.95 5171568
2019-03-19 26.21 26.34 25.89 25.96 6767025
2019-03-20 25.95 26.67 25.85 26.41 7069140
2019-03-21 26.46 26.69 26.38 26.59 3637728
2019-03-22 26.32 26.49 25.93 25.96 4599183
2019-03-25 25.90 26.53 25.78 26.39 4993907
2019-03-26 26.75 26.76 26.27 26.39 3249883
2019-03-27 26.17 26.43 26.07 26.30 4047584
2019-03-28 26.19 26.47 26.19 26.36 4978224
2019-03-29 26.54 26.56 26.01 26.10 4464900
2019-04-01 26.32 26.43 25.84 25.87 3845942
2019-04-02 26.02 26.15 25.65 25.90 4053096
2019-04-03 26.01 26.01 25.44 25.49 4531072
2019-04-04 25.57 25.89 25.52 25.82 3222020
2019-04-05 25.87 26.17 25.64 26.17 4753710
2019-04-08 26.25 26.86 26.24 26.82 5093661
2019-04-09 27.02 27.57 26.82 27.14 9108554
2019-04-10 27.26 27.33 27.00 27.15 4437108
2019-04-11 27.06 27.18 26.72 27.07 5245936
2019-04-12 27.50 27.62 27.19 27.30 4463718
2019-04-15 27.17 27.65 27.17 27.36 3474938
2019-04-16 27.50 27.54 27.17 27.43 4240941
2019-04-17 27.57 27.57 26.94 27.04 4460851
2019-04-18 27.01 27.01 26.08 26.13 5955880
2019-04-22 26.34 26.38 25.94 26.17 8052536
2019-04-23 26.36 26.65 26.14 26.19 7743290
2019-04-24 26.40 26.49 26.01 26.11 5729885
2019-04-25 26.21 26.32 25.86 26.01 8137044
2019-04-26 26.80 27.08 26.26 26.66 12312499
2019-04-29 26.80 26.91 25.85 25.96 10235569
2019-04-30 25.94 25.98 25.40 25.89 7826393
2019-05-01 25.97 26.00 25.21 25.38 6858740
2019-05-02 25.22 25.48 25.06 25.11 7044233
2019-05-03 25.23 25.63 25.07 25.37 5706068
2019-05-06 25.15 25.56 25.05 25.47 5744708
2019-05-07 25.38 25.66 25.18 25.50 6160114
2019-05-08 25.48 25.92 25.40 25.58 5280400
2019-05-09 25.46 25.97 25.43 25.94 5564972
2019-05-10 25.92 26.09 25.64 25.96 5027072
2019-05-13 25.80 25.92 25.56 25.75 5506649
2019-05-14 25.82 26.48 25.79 26.30 5359000
2019-05-15 26.08 26.49 26.03 26.36 4551239
2019-05-16 26.46 26.66 26.18 26.27 5469020
2019-05-17 26.07 26.37 26.05 26.17 5949386
2019-05-20 26.26 26.52 26.17 26.45 5570106
2019-05-21 26.59 27.42 26.38 27.35 7611821
2019-05-22 27.27 27.32 26.47 26.60 7093232
2019-05-23 26.27 26.32 25.50 25.61 9817722
2019-05-24 25.65 25.83 25.39 25.70 6153524
2019-05-28 25.61 25.80 25.45 25.70 11275489
2019-05-29 25.41 25.55 25.16 25.27 7715666
2019-05-30 25.16 25.36 24.90 25.17 5101089
2019-05-31 24.88 25.36 24.86 25.02 4648211
2019-06-03 25.06 25.33 24.98 25.29 5658352
2019-06-04 25.32 25.72 25.24 25.48 6589552
2019-06-05 25.64 25.67 24.97 25.28 4714388
2019-06-06 25.33 25.59 25.23 25.43 5421205
2019-06-07 25.57 25.85 25.35 25.44 7642518
2019-06-10 25.42 25.46 24.09 24.18 8781087
2019-06-11 24.23 24.35 23.70 23.99 6823540
2019-06-12 23.85 23.97 23.52 23.72 7253225
2019-06-13 23.92 24.16 23.57 23.90 4250187
2019-06-14 23.97 24.13 23.73 23.77 4864342
2019-06-17 23.68 24.05 23.58 24.00 6997878
2019-06-18 24.26 24.33 23.82 23.88 5690098
2019-06-19 23.79 24.19 23.58 24.07 6303160
2019-06-20 24.31 24.44 23.53 23.59 7070665
2019-06-21 23.53 23.60 23.29 23.43 7354352
2019-06-24 23.44 23.59 23.20 23.23 6240547
2019-06-25 23.10 23.22 22.93 22.96 5639872
2019-06-26 23.05 23.19 22.50 22.63 6750113
2019-06-27 22.59 22.83 22.43 22.66 5151526
2019-06-28 22.61 22.96 22.61 22.96 6194554
2019-07-01 23.16 23.28 22.83 23.01 5502014
2019-07-02 23.23 23.37 22.97 23.02 6522543
2019-07-03 23.16 23.65 23.08 23.53 4495699
2019-07-05 23.53 23.70 23.36 23.64 4138154
2019-07-08 23.70 23.92 23.56 23.84 5143579
2019-07-09 23.80 24.02 23.50 23.93 4705542
2019-07-10 24.00 24.12 23.79 24.03 3510486
2019-07-11 24.06 24.06 23.54 23.81 3006251
2019-07-12 23.94 24.06 23.81 24.00 2900885
2019-07-15 23.79 23.94 23.50 23.51 5320478
2019-07-16 23.47 23.55 23.07 23.25 4413821
2019-07-17 23.18 23.22 22.35 22.39 6688734
2019-07-18 22.32 22.57 22.32 22.40 4598342
2019-07-19 22.43 22.56 22.30 22.32 4141318
2019-07-22 22.38 22.48 22.04 22.26 4100527
2019-07-23 22.26 22.38 22.06 22.27 4257656
2019-07-24 22.33 22.40 22.07 22.11 4301294
2019-07-25 22.20 22.40 21.71 21.79 6219312
2019-07-26 20.54 20.54 19.04 19.16 22654151
2019-07-29 19.34 19.56 19.00 19.13 15141435
2019-07-30 19.09 19.48 19.06 19.33 14935525
2019-07-31 19.27 19.39 18.99 19.16 15323248
2019-08-01 19.16 19.16 18.39 18.73 17187960
2019-08-02 18.88 18.99 18.27 18.27 12909229
2019-08-05 18.01 18.12 17.22 17.45 15142721
2019-08-06 17.49 17.55 17.18 17.20 13708738
2019-08-07 17.10 17.66 16.82 17.46 10974681
2019-08-08 17.63 17.68 17.28 17.67 8531479
2019-08-09 17.60 17.82 17.35 17.37 5704261
2019-08-12 17.39 17.62 17.25 17.35 5540857
2019-08-13 17.33 17.57 16.98 16.99 8761066
2019-08-14 16.82 16.82 16.08 16.16 9237024
2019-08-15 16.20 16.36 16.01 16.30 8550568
2019-08-16 16.31 16.52 16.17 16.47 4936216
2019-08-19 16.53 16.82 16.45 16.75 7820712
2019-08-20 16.95 16.96 16.73 16.81 7462057
2019-08-21 16.91 17.07 16.69 16.84 10899757
2019-08-22 16.70 16.96 16.61 16.82 6025084
2019-08-23 16.67 17.07 16.56 16.84 8163409
2019-08-26 16.93 17.00 16.41 16.55 7844788
2019-08-27 16.56 16.78 16.51 16.60 5322096
2019-08-28 16.67 16.86 16.50 16.79 4819628
2019-08-29 16.88 17.40 16.87 17.23 6898892
2019-08-30 17.19 17.28 16.86 17.12 5695549
2019-09-03 16.92 17.20 16.90 17.02 6305102
2019-09-04 17.19 17.24 17.01 17.13 4989080
2019-09-05 17.26 17.61 17.16 17.40 5500913
2019-09-06 17.27 17.61 17.18 17.55 5489598
2019-09-09 17.66 18.44 17.66 18.40 15727455
2019-09-10 18.23 18.73 18.20 18.59 11402672
2019-09-11 18.75 19.01 18.50 19.01 9478447
2019-09-12 18.84 19.02 18.50 18.65 7139663
2019-09-13 18.76 18.90 18.55 18.81 7414344
2019-09-16 18.77 19.29 17.89 18.15 13907000
2019-09-17 18.07 18.52 17.86 18.35 12202731
2019-09-18 18.36 18.59 18.28 18.33 7125230
2019-09-19 18.45 18.53 17.98 18.17 6759619
2019-09-20 18.22 18.25 17.90 18.05 9939848
2019-09-23 17.75 18.20 17.75 18.12 7416220
2019-09-24 18.11 18.15 17.90 17.94 4928853
2019-09-25 17.78 17.96 17.53 17.58 5446403
2019-09-26 17.49 17.52 16.97 17.17 9359893
2019-09-27 17.01 17.60 16.99 17.53 7767650
2019-09-30 17.43 17.85 17.37 17.57 8190276
2019-10-01 17.65 17.81 17.46 17.58 6288637
2019-10-02 17.48 17.67 17.10 17.13 9824807
2019-10-03 17.05 17.69 17.01 17.67 7062348
2019-10-04 17.54 18.02 17.54 17.98 6270747
2019-10-07 17.99 18.24 17.63 18.17 6329036
2019-10-08 18.01 18.08 17.55 17.69 7863810
2019-10-09 17.78 17.85 17.25 17.34 7160517
2019-10-10 17.37 17.56 17.20 17.51 4412252
2019-10-11 17.70 17.85 17.55 17.56 4474834
2019-10-14 17.56 17.60 17.28 17.59 5125903
2019-10-15 17.59 18.34 17.55 17.99 6637885
2019-10-16 17.88 18.16 17.82 17.85 4336357
2019-10-17 17.95 18.03 17.68 17.90 4808219
2019-10-18 17.92 18.20 17.92 17.95 4199058
2019-10-21 17.89 18.30 17.65 18.25 6877671
2019-10-22 18.23 18.81 18.22 18.52 6673309
2019-10-23 18.48 18.77 18.24 18.52 8262708
2019-10-24 18.60 18.61 18.04 18.46 7876184
2019-10-25 18.51 19.34 18.33 18.81 9423025
2019-10-28 18.48 19.01 18.11 18.11 7116364
2019-10-29 18.17 19.13 18.08 18.96 7165881
2019-10-30 19.11 19.11 18.46 18.49 6457456
2019-10-31 18.51 18.72 18.27 18.64 6720340
2019-11-01 18.63 18.73 18.39 18.43 6945466
2019-11-04 18.70 19.01 18.60 18.65 8199918
2019-11-05 18.72 18.85 18.06 18.11 11567310
2019-11-06 17.98 18.59 17.91 18.38 6746562
2019-11-07 18.50 18.58 18.16 18.36 7020627
2019-11-08 18.22 18.53 18.17 18.37 4553191
2019-11-11 18.01 18.15 17.70 17.74 6094142
2019-11-12 17.81 17.84 17.63 17.80 8424344
2019-11-13 17.76 18.00 17.74 17.90 5806535
2019-11-14 17.81 18.06 17.77 17.85 5210450
2019-11-15 17.81 18.22 17.60 18.17 8433624
2019-11-18 18.05 18.10 17.10 17.17 8391865
2019-11-19 17.18 17.27 16.85 16.90 8014489
2019-11-20 16.80 16.87 16.31 16.39 9093028
2019-11-21 16.40 16.46 15.96 16.05 9899727
2019-11-22 16.15 16.54 15.92 16.39 11786436
2019-11-25 16.09 16.81 16.08 16.69 8892038
2019-11-26 16.68 16.72 15.91 16.01 14330058
2019-11-27 16.00 16.43 15.93 16.25 11319685
2019-11-29 16.02 16.16 15.85 15.94 3971335
2019-12-02 16.01 16.09 15.72 16.00 11661484
2019-12-03 16.00 16.00 15.61 15.71 13797907
2019-12-04 15.70 16.13 15.62 16.10 8734158
2019-12-05 16.19 16.34 15.76 15.96 9957012
2019-12-06 16.05 16.29 16.00 16.08 7040839
2019-12-09 15.85 16.35 15.78 16.11 6787163
2019-12-10 16.06 16.27 15.99 16.19 5046976
2019-12-11 16.13 16.19 15.99 16.00 6429105
2019-12-12 16.07 16.29 15.99 16.16 8243354
2019-12-13 16.23 16.28 15.91 16.10 6310318
2019-12-16 16.21 16.89 16.20 16.89 10235152
2019-12-17 16.81 17.00 16.62 16.69 7111546
2019-12-18 16.66 16.93 16.62 16.85 8732719
2019-12-19 16.76 17.19 16.74 17.01 6643219
2019-12-20 17.23 17.41 17.01 17.41 11945308
2019-12-23 17.28 17.62 17.21 17.59 7789859
2019-12-24 17.58 17.80 17.36 17.44 4629911
2019-12-26 17.55 17.58 17.30 17.38 4786308
2019-12-27 17.44 17.44 17.17 17.22 5738356
2019-12-30 17.22 17.31 17.05 17.13 5793547
2019-12-31 17.04 17.47 16.96 17.41 4829068
2020-01-02 17.52 17.60 16.93 17.23 8088337
2020-01-03 17.51 17.54 17.14 17.28 6896271
2020-01-06 17.44 17.48 17.13 17.42 8388533
2020-01-07 17.26 17.53 17.06 17.52 6987642
2020-01-08 17.25 17.38 16.70 16.85 10755861
2020-01-09 16.82 17.27 16.62 17.26 10587438
2020-01-10 17.27 17.60 17.09 17.49 7420953
2020-01-13 17.44 17.48 16.95 17.19 7588418
2020-01-14 17.13 17.52 17.11 17.51 6112493
2020-01-15 17.32 17.39 17.23 17.34 4972120
2020-01-16 17.45 17.81 17.34 17.37 5302927
2020-01-17 17.38 17.38 16.79 16.81 6091455
2020-01-21 16.65 16.70 15.51 15.52 15336386
2020-01-22 15.61 15.71 15.37 15.33 8669157
2020-01-23 15.22 15.47 15.05 15.23 11116605
2020-01-24 15.15 15.18 14.44 14.64 11093608
2020-01-27 14.51 14.57 14.08 14.42 10504702
2020-01-28 14.51 14.78 14.40 14.71 11903595
2020-01-29 14.75 14.82 14.30 14.32 6907411
2020-01-30 14.22 14.48 14.15 14.31 6365701
2020-01-31 14.18 14.30 14.02 14.09 7985754
2020-02-03 14.07 14.40 14.07 14.16 5995141
2020-02-04 14.40 14.76 14.32 14.41 8219044
2020-02-05 14.57 15.02 14.56 14.87 9762094
2020-02-06 14.94 14.97 14.71 14.77 5031459
2020-02-07 14.65 14.73 14.46 14.64 5310091
2020-02-10 14.48 14.66 14.37 14.65 7625306
2020-02-11 14.82 14.84 14.57 14.76 4883323
2020-02-12 14.98 15.12 14.69 14.96 5392449
2020-02-13 14.92 15.17 14.82 15.07 6466011
2020-02-14 15.08 15.20 14.77 14.80 5698334
2020-02-18 14.71 15.36 14.62 15.30 6369813
2020-02-19 15.28 15.66 15.20 15.60 6604620
2020-02-20 15.54 15.59 15.15 15.35 8080512
2020-02-21 14.80 15.16 14.42 14.89 10076417
2020-02-24 14.59 15.17 14.51 15.05 11811447
2020-02-25 15.12 15.14 14.26 14.60 10565771
2020-02-26 14.73 14.97 14.45 14.66 9413188
2020-02-27 14.34 14.36 13.50 13.51 17238584
2020-02-28 13.09 13.95 13.06 13.93 17766145
2020-03-02 14.06 14.68 13.68 14.55 11035233
2020-03-03 14.62 15.05 14.27 14.79 12636315
2020-03-04 15.00 15.02 14.43 14.94 10277070
2020-03-05 14.57 14.93 14.53 14.92 10134602
2020-03-06 14.51 16.66 14.49 16.37 22588484
2020-03-09 16.06 19.15 16.06 16.89 47473557
2020-03-10 16.57 17.62 15.75 16.94 22604677
2020-03-11 16.64 16.99 16.04 16.21 15850738
2020-03-12 15.94 17.34 15.25 16.04 24364496
2020-03-13 16.50 18.75 16.23 18.37 20152725
2020-03-16 17.08 20.53 16.90 17.11 20300785
2020-03-17 17.50 19.77 17.47 19.09 16454128
2020-03-18 18.59 19.23 17.50 18.50 15964336
2020-03-19 18.71 18.83 16.33 16.91 12732732
2020-03-20 16.75 16.79 14.84 15.11 11390394
2020-03-23 15.10 15.19 13.16 14.14 9369861
2020-03-24 14.55 16.51 14.19 16.35 9493127
2020-03-25 16.49 17.52 15.96 16.46 8933420
2020-03-26 16.61 17.93 16.11 16.87 8945310
2020-03-27 16.50 17.11 16.05 16.24 10358094
2020-03-30 16.01 17.70 16.01 17.51 8840538
2020-03-31 17.80 17.93 16.72 17.19 9539813
2020-04-01 16.88 17.56 16.27 16.64 8997144
2020-04-02 16.90 17.85 15.43 16.70 14925109
2020-04-03 17.03 17.57 16.72 17.35 9110975
2020-04-06 17.48 18.69 17.20 18.28 6755377
2020-04-07 18.45 18.93 17.88 18.38 7591162
2020-04-08 18.60 19.27 17.85 19.19 5128715
2020-04-09 19.00 19.65 18.50 18.88 7212661
2020-04-13 19.40 19.95 18.72 18.98 5101426
2020-04-14 19.15 19.81 18.83 19.54 5942870
2020-04-15 19.07 20.05 18.98 19.99 7113107
2020-04-16 20.10 20.75 19.13 19.31 7927333
2020-04-17 19.68 20.98 19.45 20.96 9021328
2020-04-20 20.33 22.14 20.28 21.42 9157931
2020-04-21 21.50 22.23 20.73 21.03 8133739
2020-04-22 21.35 21.56 20.57 20.72 7309962
2020-04-23 21.11 21.11 19.83 20.04 9547633
2020-04-24 20.52 20.76 20.14 20.44 9157967
2020-04-27 20.46 21.35 20.30 21.09 6225621
2020-04-28 21.36 21.36 20.30 20.54 6441615
2020-04-29 20.63 21.21 20.22 20.77 5686753
2020-04-30 21.02 21.99 20.67 21.62 8849747
2020-05-01 20.66 20.92 19.24 20.22 8058663
2020-05-04 20.52 20.81 19.76 20.26 6441944
2020-05-05 20.65 20.96 20.30 20.39 5239149
2020-05-06 20.36 20.41 19.55 19.60 5242638
2020-05-07 19.81 20.31 19.78 19.98 5443627
2020-05-08 20.08 20.56 20.08 20.51 3504824
2020-05-11 20.38 20.63 19.28 19.35 4899772
2020-05-12 19.38 19.64 18.99 18.90 5103893
2020-05-13 18.85 19.03 18.46 18.77 4900043
2020-05-14 18.52 18.99 18.20 18.65 5442908
2020-05-15 18.60 18.74 18.20 18.25 4014448
2020-05-18 18.85 19.12 18.25 18.47 5538597
2020-05-19 18.54 18.77 18.21 18.21 4161508
2020-05-20 18.39 19.00 18.18 18.91 6207172
2020-05-21 18.90 19.06 18.47 18.63 7726530
2020-05-22 18.61 18.97 18.25 18.90 3964123
2020-05-26 19.07 19.74 18.88 19.47 5424747
2020-05-27 19.68 20.42 19.64 20.33 6279766
2020-05-28 20.22 20.84 19.21 19.32 5806836
2020-05-29 19.29 20.13 19.16 19.84 8281121
2020-06-01 19.25 19.95 18.86 19.83 6879144
2020-06-02 19.96 20.21 19.66 20.21 5750899
2020-06-03 20.58 20.60 20.13 20.35 4471223
2020-06-04 20.22 20.44 19.68 19.98 4407875
2020-06-05 20.23 20.50 20.03 20.42 7256390
2020-06-08 20.28 22.38 20.28 22.37 7982956
2020-06-09 22.00 22.67 21.12 21.93 9069825
2020-06-10 21.79 22.06 20.22 20.24 6960960
2020-06-11 19.77 20.83 19.52 20.14 6608657
2020-06-12 20.20 20.52 19.59 20.07 5436902
2020-06-15 19.54 19.84 19.07 19.40 7628271
2020-06-16 19.70 19.81 19.03 19.31 4768838
2020-06-17 19.13 19.31 18.79 18.89 5119814
2020-06-18 18.77 19.13 18.60 18.77 3576153
2020-06-19 19.12 19.12 18.41 18.69 11747225
2020-06-22 18.51 18.66 17.94 18.07 4949534
2020-06-23 18.24 18.44 17.99 18.17 5537973
2020-06-24 18.04 18.42 17.85 17.92 5160135
2020-06-25 17.77 17.96 17.02 17.17 5753357
2020-06-26 17.09 17.12 16.42 16.57 11582226
2020-06-29 16.68 17.22 16.61 17.06 5070992
2020-06-30 17.08 17.24 16.76 17.18 5639007
2020-07-01 17.05 17.22 16.76 17.00 4691122
2020-07-02 17.28 17.95 17.27 17.74 4322945
2020-07-06 18.00 18.15 17.69 17.92 4701266
2020-07-07 17.85 18.55 17.73 18.08 5413672
2020-07-08 18.10 18.15 17.43 17.55 4494258
2020-07-09 17.59 17.71 17.02 17.03 3637113
2020-07-10 17.09 17.67 17.09 17.60 4395369
2020-07-13 17.54 17.59 17.03 17.08 4547471
2020-07-14 17.05 17.70 16.97 17.44 4962752
2020-07-15 17.72 17.90 17.38 17.85 3846034
2020-07-16 17.77 18.11 17.60 17.71 3157865
2020-07-17 17.85 18.19 17.82 17.94 4903710
2020-07-20 17.94 18.11 17.78 17.84 4085125
2020-07-21 17.59 18.72 17.58 18.53 4652993
2020-07-22 18.34 18.58 17.93 18.48 3527868
2020-07-23 18.57 19.41 18.51 19.19 4456694
2020-07-24 19.13 19.54 19.02 19.04 3715775
2020-07-27 18.89 18.90 17.85 17.97 5690410
2020-07-28 18.22 18.61 17.99 18.27 5064100
2020-07-29 18.25 18.49 17.87 18.48 4044224
2020-07-30 18.39 18.49 17.98 18.14 4379700
2020-07-31 17.99 18.95 17.85 18.70 7529205
2020-08-03 18.93 19.45 18.69 19.12 6412144
2020-08-04 19.17 19.69 18.73 19.63 5705415
2020-08-05 19.95 19.95 19.23 19.62 4981920
2020-08-06 19.60 20.14 19.55 19.83 4187135
2020-08-07 20.07 20.63 19.85 20.59 5021848
2020-08-10 20.67 21.34 20.55 20.58 6619567
2020-08-11 20.79 20.87 19.61 19.63 6781527
2020-08-12 19.87 20.09 19.59 19.81 4209177
2020-08-13 19.78 19.81 19.21 19.35 4880042
2020-08-14 19.37 20.27 19.19 20.04 3379977
2020-08-17 20.08 20.20 19.74 20.16 3110829
2020-08-18 20.34 20.52 19.87 19.89 4730011
2020-08-19 19.89 20.36 19.67 20.10 3476851
2020-08-20 19.99 19.99 19.37 19.37 3922913
2020-08-21 19.41 19.56 19.10 19.52 3573568
2020-08-24 19.53 19.75 19.31 19.51 4082995
2020-08-25 19.56 19.68 19.10 19.29 3520390
2020-08-26 19.19 19.19 18.55 18.68 4823413
2020-08-27 18.78 19.11 18.74 19.07 2978093
2020-08-28 19.10 19.15 18.82 18.95 2812106
2020-08-31 18.85 19.06 18.56 18.97 4812575
2020-09-01 18.57 18.81 18.11 18.59 4683516
2020-09-02 18.47 18.56 18.11 18.17 4730344
2020-09-03 18.04 18.70 18.02 18.14 4001033
2020-09-04 18.24 18.48 18.01 18.33 4430313
2020-09-08 18.05 18.20 17.44 17.88 6192251
2020-09-09 18.05 18.63 17.95 18.58 4877067
2020-09-10 18.67 18.70 18.15 18.20 4819140
2020-09-11 18.29 18.39 18.02 18.24 3878453
2020-09-14 18.34 18.80 18.28 18.61 3990251
2020-09-15 18.70 18.84 18.41 18.68 3890580
2020-09-16 18.96 19.51 18.88 19.30 4470591
2020-09-17 19.00 19.41 18.74 19.41 6384394
2020-09-18 19.44 19.73 19.20 19.39 6629246
2020-09-21 19.19 19.47 19.03 19.45 4925837
2020-09-22 19.38 19.82 19.30 19.41 4695923
2020-09-23 19.56 19.59 18.62 18.65 4098098
2020-09-24 18.73 19.05 18.54 18.74 4266111
2020-09-25 18.47 18.64 18.02 18.12 4273995
2020-09-28 18.24 18.29 18.04 18.07 3393444
2020-09-29 17.86 18.04 17.33 17.64 5966465
2020-09-30 17.65 17.75 17.19 17.36 4253402
2020-10-01 17.26 17.48 16.82 16.85 5552400
2020-10-02 16.47 17.22 16.41 17.01 4434892
2020-10-05 17.20 17.77 17.05 17.74 3835755
2020-10-06 17.91 18.18 17.58 17.61 3715880
2020-10-07 17.84 18.37 17.72 18.26 4793122
2020-10-08 18.11 18.52 18.03 18.49 4257789
2020-10-09 18.75 18.97 18.42 18.93 4311313
2020-10-12 18.90 19.66 18.71 19.57 4950913
2020-10-13 19.56 19.87 19.16 19.30 6068650
2020-10-14 19.16 19.33 18.99 19.19 4078907
2020-10-15 19.27 19.58 19.03 19.47 3409324
2020-10-16 19.39 19.59 19.08 19.10 2906000
2020-10-19 19.22 19.39 18.86 19.08 3327663
2020-10-20 19.15 19.51 19.08 19.27 2938156
2020-10-21 19.30 19.80 19.04 19.18 5539102
2020-10-22 19.22 20.33 19.17 20.17 7587181
2020-10-23 20.20 20.25 19.59 19.68 5681359
2020-10-26 19.85 19.85 19.09 19.34 4664999
2020-10-27 19.20 19.35 18.97 19.09 4243941
2020-10-28 18.74 18.91 18.15 18.17 6783351
2020-10-29 17.85 18.43 17.65 18.39 5301779
2020-10-30 17.98 18.39 17.21 17.79 7502970
2020-11-02 17.99 18.02 17.08 17.42 8029436
2020-11-03 17.54 17.87 16.79 16.80 5440096
2020-11-04 16.73 16.78 16.00 16.01 7655715
2020-11-05 16.12 17.02 16.12 16.45 6627376
2020-11-06 16.58 17.05 16.27 16.44 5567780
2020-11-09 17.23 17.48 15.76 16.55 11007399
2020-11-10 16.78 17.21 16.41 17.19 5575912
2020-11-11 17.39 17.50 17.00 17.28 4404363
2020-11-12 17.05 17.37 16.68 16.91 3451276
2020-11-13 17.06 17.71 17.05 17.62 4712947
2020-11-16 17.59 17.67 16.70 17.05 7033889
2020-11-17 16.95 17.25 16.90 17.18 4028532
2020-11-18 17.30 17.43 16.73 16.74 5634686
2020-11-19 16.53 17.23 16.29 17.18 6767711
2020-11-20 17.15 17.35 16.90 17.07 4498154
2020-11-23 17.16 17.65 17.05 17.63 4953864
2020-11-24 17.94 18.14 17.63 18.03 4980226
2020-11-25 17.97 17.97 17.53 17.77 3298106
2020-11-27 17.61 18.07 17.50 17.77 2122657
2020-11-30 17.74 17.85 17.44 17.52 7331969
2020-12-01 17.85 18.04 17.25 17.38 5593924
2020-12-02 17.20 17.64 16.94 17.05 5060353
2020-12-03 16.73 16.95 15.88 15.92 13557664
2020-12-04 15.92 16.44 15.92 16.44 8804219
2020-12-07 16.08 16.55 16.06 16.53 8927928
2020-12-08 16.26 16.73 16.10 16.42 6743661
2020-12-09 16.56 16.91 16.39 16.77 6461847
2020-12-10 16.89 17.66 16.86 17.65 7034824
2020-12-11 17.36 17.47 16.57 17.00 10705523
2020-12-14 17.24 17.59 16.92 17.25 6866674
2020-12-15 17.36 17.68 17.18 17.32 4799201
2020-12-16 17.23 17.36 16.85 17.02 5696733
2020-12-17 17.08 17.28 16.92 17.23 5752848
2020-12-18 17.25 17.28 16.63 16.97 13769431
2020-12-21 16.63 17.09 16.52 16.86 5251872
2020-12-22 16.89 16.99 16.75 16.79 3050106
2020-12-23 16.73 17.36 16.71 17.17 3517441
2020-12-24 17.23 17.23 16.83 16.94 1735896
2020-12-28 16.66 16.82 16.36 16.48 7841667
2020-12-29 16.65 16.68 16.05 16.08 4050985
2020-12-30 16.10 16.60 16.02 16.47 4277041
2020-12-31 16.50 16.54 16.11 16.28 3543243
2021-01-04 16.49 16.81 16.30 16.60 4626233
2021-01-05 16.80 17.25 16.70 16.76 6325041
2021-01-06 16.42 17.09 16.33 17.07 7647254
2021-01-07 17.10 17.59 16.84 17.42 5839184
2021-01-08 17.40 17.49 17.13 17.27 4574908
2021-01-11 16.99 18.12 16.95 18.04 5458617
2021-01-12 18.27 18.94 18.06 18.58 8197155
2021-01-13 18.61 19.19 18.46 18.92 5966615
2021-01-14 19.01 19.51 18.88 19.30 4240330
2021-01-15 19.18 19.43 19.01 19.07 5080162
2021-01-19 18.98 19.14 18.60 18.51 5021045
2021-01-20 18.52 18.64 18.17 18.32 5172372
2021-01-21 18.24 18.62 17.92 18.36 4137265
2021-01-22 18.10 18.63 17.88 18.54 4295163
2021-01-25 18.65 19.22 18.37 18.69 5322915
2021-01-26 18.83 19.05 18.38 18.39 3303927
2021-01-27 18.25 19.26 17.93 19.05 6895683
2021-01-28 19.15 19.19 18.24 18.38 5613189
2021-01-29 18.30 19.08 18.17 18.33 6913231
2021-02-01 18.75 19.05 18.50 18.61 5675281
2021-02-02 19.09 19.10 18.26 18.27 4339107
2021-02-03 18.12 19.15 18.12 18.94 4955004
2021-02-04 18.99 19.12 18.76 18.87 4326247
2021-02-05 19.00 19.08 17.56 17.56 12527128
2021-02-08 17.68 17.92 17.42 17.81 5946146
2021-02-09 17.62 17.74 17.27 17.49 7108717
2021-02-10 17.63 17.84 17.43 17.81 5471587
2021-02-11 17.86 17.96 17.17 17.41 4800317
2021-02-12 17.30 18.26 17.27 18.23 3433581
2021-02-16 18.62 18.75 17.96 18.31 6500880
2021-02-17 18.45 18.76 18.00 18.58 7560704
2021-02-18 18.49 18.58 17.93 18.06 8394324
2021-02-19 18.20 18.72 18.16 18.56 4374653
2021-02-22 18.59 18.93 18.28 18.34 5161364
2021-02-23 18.49 18.49 17.37 18.06 5205256
2021-02-24 18.47 19.30 17.96 19.20 9807368
2021-02-25 18.98 19.24 18.74 18.91 8331140
2021-02-26 18.89 19.06 18.06 18.51 5675203
2021-03-01 18.65 19.01 18.31 18.86 6303204
2021-03-02 18.92 19.27 18.75 18.77 4787756
2021-03-03 18.90 19.07 18.67 18.68 4702162
2021-03-04 18.72 19.23 18.38 18.65 7940925
2021-03-05 18.86 19.11 18.18 18.97 6253751
2021-03-08 19.23 19.28 18.77 19.07 7262709
2021-03-09 18.80 19.10 18.51 18.53 5339091
2021-03-10 18.66 19.32 18.51 19.19 6434137
2021-03-11 19.20 19.55 19.01 19.30 4984482
2021-03-12 19.41 19.48 18.68 18.80 4799448
2021-03-15 18.80 19.15 18.57 18.96 4999850
2021-03-16 18.80 19.08 18.62 18.85 3127941
2021-03-17 18.87 18.97 18.49 18.53 5989553
2021-03-18 18.43 18.46 17.85 17.89 7096715
2021-03-19 17.93 18.23 17.74 18.05 9950749
2021-03-22 17.81 18.18 17.61 18.00 4502883
2021-03-23 17.73 18.27 17.65 17.96 5565496
2021-03-24 18.05 18.52 18.03 18.23 4448222
2021-03-25 18.10 18.78 18.10 18.72 6089059
2021-03-26 18.92 19.26 18.84 19.18 5357072
2021-03-29 19.10 19.44 18.97 19.23 3524231
2021-03-30 19.02 19.13 18.64 18.79 5357183
2021-03-31 18.70 18.97 18.54 18.78 6310106
2021-04-01 18.91 19.25 18.66 19.09 7223273
2021-04-05 18.87 19.13 18.44 18.55 6308348
2021-04-06 18.74 18.74 18.32 18.49 5410999
2021-04-07 18.48 18.70 18.20 18.48 5053599
2021-04-08 18.33 18.41 17.59 17.85 7117002
2021-04-09 17.92 17.98 17.30 17.38 5894538
2021-04-12 17.55 17.65 16.90 16.96 7062329
2021-04-13 16.89 17.10 16.63 16.72 5523685
2021-04-14 16.81 17.28 16.78 16.94 7538659
2021-04-15 16.95 16.98 16.62 16.83 5565512
2021-04-16 16.79 16.85 16.53 16.56 4992638
2021-04-19 16.54 16.79 16.42 16.54 7239218
2021-04-20 16.47 16.57 16.16 16.38 5297319
2021-04-21 16.22 16.56 16.21 16.40 4239243
2021-04-22 16.46 16.56 16.16 16.37 6452657
2021-04-23 16.22 16.30 15.99 16.12 7299948
2021-04-26 16.12 16.46 16.04 16.44 5114498
2021-04-27 16.41 16.82 16.40 16.79 5342843
2021-04-28 16.87 17.17 16.84 16.97 5719460
2021-04-29 17.10 17.25 16.80 17.06 5531840
2021-04-30 17.17 17.49 16.39 16.67 11212280
2021-05-03 16.81 17.21 16.72 17.08 10325333
2021-05-04 16.99 17.26 16.71 17.19 7793578
2021-05-05 17.29 17.50 16.97 17.47 5582360
2021-05-06 17.50 17.55 17.09 17.11 7874975
2021-05-07 17.00 17.45 16.92 17.39 5769296
2021-05-10 17.62 17.96 17.56 17.70 5531500
2021-05-11 17.52 17.69 17.31 17.30 4808200
2021-05-12 17.41 17.89 17.30 17.50 7773052
2021-05-13 17.28 17.51 17.10 17.19 4892892
2021-05-14 17.31 17.83 17.31 17.77 5411309
2021-05-17 17.89 18.45 17.77 18.31 8483337
2021-05-18 18.21 18.25 17.69 17.84 10837370
2021-05-19 17.68 18.06 17.53 18.00 6624279
2021-05-20 17.91 18.04 17.63 17.75 5094501
2021-05-21 17.93 18.14 17.76 17.81 5346298
2021-05-24 17.33 17.36 16.25 16.60 47399163
2021-05-25 16.58 16.61 16.23 16.45 28826845
2021-05-26 16.34 16.71 16.18 16.70 21456954
2021-05-27 16.73 16.79 16.35 16.38 38750635
2021-05-28 16.49 16.66 16.37 16.40 8566692
2021-06-01 16.65 16.84 16.43 16.46 9852763
2021-06-02 16.51 17.18 16.36 17.04 11884778
2021-06-03 17.04 17.15 16.67 16.80 11912301
2021-06-04 16.84 16.96 16.58 16.93 8667616
2021-06-07 16.88 17.01 16.81 16.86 7396158
2021-06-08 16.55 17.03 16.41 17.01 6993031
2021-06-09 17.13 17.48 17.04 17.22 9272725
2021-06-10 17.38 17.42 17.09 17.30 7758397
2021-06-11 17.48 17.77 17.25 17.28 9382059
2021-06-14 17.32 17.35 16.89 16.91 7728625
2021-06-15 16.91 16.98 16.47 16.88 9771113
2021-06-16 16.89 16.89 16.38 16.57 7748074
2021-06-17 16.47 16.52 15.86 15.91 11688009
2021-06-18 15.75 15.85 15.28 15.33 14820718
2021-06-21 15.34 16.00 15.33 15.93 8914065
2021-06-22 15.96 16.13 15.82 16.05 5747146
2021-06-23 16.24 16.53 16.18 16.39 5946085
2021-06-24 16.42 16.73 16.30 16.57 5047748
2021-06-25 16.62 16.87 16.39 16.82 11608909
2021-06-28 16.83 16.83 16.16 16.32 7311105
2021-06-29 16.55 16.64 16.26 16.28 8085572
2021-06-30 16.51 17.50 16.42 17.46 18239781
2021-07-01 17.60 18.08 17.43 17.85 11943782
2021-07-02 17.84 17.98 17.65 17.84 5922299
2021-07-06 17.83 17.84 16.99 17.00 6854838
2021-07-07 17.00 17.20 16.70 17.02 4646959
2021-07-08 17.00 17.62 16.80 17.41 5568688
2021-07-09 17.57 17.63 17.18 17.61 6049152
2021-07-12 17.59 18.02 17.41 17.69 5333000
2021-07-13 17.69 17.99 17.59 17.69 5753361
2021-07-14 17.73 17.77 16.75 16.81 6985204
2021-07-15 16.64 16.85 16.37 16.48 4847414
2021-07-16 16.62 16.66 16.13 16.16 5678133
2021-07-19 15.88 16.03 15.38 15.64 8671431
2021-07-20 15.61 15.82 15.41 15.54 8085012
2021-07-21 15.70 16.28 15.67 16.16 8048868
2021-07-22 16.15 16.16 15.60 15.69 5476173
2021-07-23 15.62 15.81 15.47 15.78 5977654
2021-07-26 15.91 16.37 15.88 16.18 4589099
2021-07-27 16.02 16.07 15.72 15.87 4545783
2021-07-28 15.97 16.05 15.62 15.86 4833616
2021-07-29 15.94 16.06 15.65 15.90 9936410
2021-07-30 15.77 16.27 15.68 16.00 8178053
2021-08-02 16.01 16.40 15.94 16.12 8760986
2021-08-03 16.08 16.50 15.92 16.36 5214459
2021-08-04 16.10 16.35 15.81 15.86 5897804
2021-08-05 15.97 16.24 15.83 16.04 5852732
2021-08-06 16.22 16.34 16.07 16.28 5245578
2021-08-09 16.05 16.15 15.78 16.00 5969455
2021-08-10 16.12 16.40 15.98 16.27 4861112
2021-08-11 16.14 16.34 15.94 16.27 3742378
2021-08-12 16.31 16.31 15.89 16.09 3997881
2021-08-13 16.07 16.16 15.80 15.82 4197122
2021-08-16 15.65 15.68 15.34 15.47 6787576
2021-08-17 15.38 15.79 15.30 15.50 5250317
2021-08-18 15.54 15.61 15.02 15.03 6108621
2021-08-19 14.81 14.90 14.28 14.59 7874399
2021-08-20 14.45 14.69 14.37 14.42 6032415
2021-08-23 14.75 14.90 14.61 14.65 7994681
2021-08-24 14.75 14.94 14.60 14.70 6749654
2021-08-25 14.63 15.06 14.51 15.00 9074446
2021-08-26 14.98 15.06 14.68 14.71 6760611
2021-08-27 14.90 15.65 14.85 15.63 13419596
2021-08-30 15.64 16.04 15.53 15.74 9513602
2021-08-31 15.64 15.98 15.59 15.89 8599994
2021-09-01 16.00 16.53 15.89 16.26 9016268
2021-09-02 16.46 17.69 16.43 17.35 15503541
2021-09-03 17.30 17.94 17.21 17.81 10454104
2021-09-07 17.65 17.90 17.59 17.76 7024111
2021-09-08 18.06 18.46 18.00 18.41 9283898
2021-09-09 18.44 18.71 18.20 18.53 10887607
2021-09-10 18.62 18.71 18.14 18.32 7740941
2021-09-13 18.60 19.28 18.60 18.98 9582128
2021-09-14 19.20 19.20 18.50 18.66 11271671
2021-09-15 19.12 20.09 19.06 19.98 15323950
2021-09-16 19.90 19.90 19.12 19.37 9193124
2021-09-17 19.44 19.61 19.29 19.41 14756737
2021-09-20 19.02 19.53 18.85 19.37 15497566
2021-09-21 19.59 19.65 18.67 18.98 6684380
2021-09-22 19.30 19.60 19.13 19.36 8271976
2021-09-23 19.46 19.91 19.27 19.78 6527826
2021-09-24 19.75 20.47 19.72 20.34 8656626
2021-09-27 21.01 22.10 20.78 22.06 12250943
2021-09-28 22.78 22.84 21.72 21.82 28521084
2021-09-29 21.63 23.10 21.57 22.55 60912372
2021-09-30 22.48 22.80 21.72 21.76 28514240
2021-10-01 21.88 22.39 21.51 22.25 19280088
2021-10-04 22.68 23.64 22.38 22.77 94329926
2021-10-05 23.10 23.58 22.24 22.65 18917513
2021-10-06 22.24 22.64 21.51 22.07 16499000
2021-10-07 22.05 22.35 21.90 22.01 12577176
2021-10-08 22.32 22.79 22.00 22.27 9058503
2021-10-11 22.69 22.69 21.45 21.52 9324409
2021-10-12 21.56 21.67 21.05 20.95 9741314
2021-10-13 20.83 21.10 20.67 20.90 10633390
2021-10-14 21.18 21.28 20.67 20.75 8080005
2021-10-15 21.10 21.10 20.22 20.34 9945308
2021-10-18 20.84 21.23 20.26 20.40 10330548
2021-10-19 20.45 20.89 20.19 20.86 7418888
2021-10-20 20.78 21.45 20.66 21.41 9979391
2021-10-21 21.22 21.35 20.55 20.78 8732317
2021-10-22 21.38 21.57 20.81 21.29 6430937
2021-10-25 21.56 22.59 21.53 22.56 9177841
2021-10-26 22.56 22.71 22.30 22.47 6521885
2021-10-27 22.23 22.72 21.97 22.11 8732375
2021-10-28 21.95 22.07 21.33 21.88 5748270
2021-10-29 21.79 21.86 21.21 21.32 8626457
2021-11-01 21.52 21.91 21.40 21.59 9760770
2021-11-02 21.46 21.83 21.32 21.45 9470148
2021-11-03 21.19 22.71 20.62 22.09 10782684
2021-11-04 22.41 22.46 21.51 21.75 7105802
2021-11-05 22.12 22.12 21.49 21.58 6687672
2021-11-08 21.58 22.00 21.52 21.66 5874772
2021-11-09 21.60 21.74 20.90 21.36 5967817
2021-11-10 21.16 21.27 19.91 20.27 7430123
2021-11-11 20.26 20.92 20.20 20.55 7460841
2021-11-12 20.81 21.05 20.46 20.60 6767891
2021-11-15 20.63 20.96 20.42 20.82 6499104
2021-11-16 21.02 21.23 20.54 20.98 7005354
2021-11-17 20.68 21.22 20.43 20.61 6970210
2021-11-18 20.75 20.80 20.21 20.77 5834881
2021-11-19 20.42 20.59 19.83 19.99 9595240
2021-11-22 20.13 21.43 20.13 20.96 11596194
2021-11-23 21.16 21.49 20.94 21.00 6256529
2021-11-24 20.90 21.14 20.74 21.09 4544405
2021-11-26 20.24 21.08 20.20 21.00 7171731
2021-11-29 21.23 21.44 20.79 20.84 9426663
2021-11-30 20.60 20.95 19.87 20.08 24162045
2021-12-01 20.43 20.62 19.68 19.74 11478308
2021-12-02 19.75 20.45 19.52 20.23 7229835
2021-12-03 20.21 20.52 19.73 20.22 6948400
2021-12-06 20.28 20.40 19.09 19.64 11900507
2021-12-07 20.00 20.35 19.80 20.12 7490053
2021-12-08 20.30 20.90 20.14 20.75 7871120
2021-12-09 20.43 20.91 20.33 20.82 8907520
2021-12-10 20.95 21.19 20.33 20.91 7563791
2021-12-13 20.85 21.09 20.37 20.46 7452813
2021-12-14 20.33 20.59 20.03 20.09 7638643
2021-12-15 20.07 20.50 19.75 20.37 7993946
2021-12-16 20.47 20.94 20.05 20.08 6632422
2021-12-17 20.02 20.09 19.45 19.66 16967343
2021-12-20 19.31 19.49 18.88 19.42 6860491
2021-12-21 19.54 19.77 19.33 19.64 8260575
2021-12-22 19.75 19.91 19.49 19.75 6065047
2021-12-23 19.53 19.77 19.31 19.39 5811403
2021-12-27 19.48 19.95 19.26 19.91 3485560
2021-12-28 19.88 20.13 19.72 19.96 3981370
2021-12-29 19.96 20.29 19.75 20.01 4367437
2021-12-30 20.07 20.19 19.46 19.55 5094050
2021-12-31 19.45 19.56 18.94 19.00 5033660
2022-01-03 18.90 19.67 18.83 19.57 11221380
2022-01-04 19.76 21.22 19.71 20.93 10825427
2022-01-05 21.21 21.70 20.67 20.68 10201109
2022-01-06 21.39 21.39 20.36 20.46 8731987
2022-01-07 20.81 21.56 20.50 21.55 8800492
2022-01-10 21.49 21.91 21.16 21.36 8714826
2022-01-11 21.65 21.70 20.74 21.25 7052359
2022-01-12 21.50 22.54 21.28 22.54 10609995
2022-01-13 22.17 22.65 21.75 21.84 6619394
2022-01-14 21.82 22.24 21.69 22.20 7407629
2022-01-18 22.49 22.56 21.62 21.82 6833268
2022-01-19 21.87 21.99 20.84 20.88 6365696
2022-01-20 20.63 21.00 20.02 20.03 6777229
2022-01-21 19.84 19.91 19.23 19.33 8728060
2022-01-24 19.03 19.61 18.39 19.53 7277119
2022-01-25 19.37 20.39 19.26 20.35 9869546
2022-01-26 20.77 21.26 20.21 20.27 9114680
2022-01-27 21.09 21.09 20.13 20.99 7509656
2022-01-28 21.22 21.89 21.07 21.63 9753232
2022-01-31 21.65 21.95 21.06 21.90 6639686
2022-02-01 21.63 22.30 21.36 22.19 6972739
2022-02-02 22.60 23.00 22.23 22.92 8442690
2022-02-03 23.00 23.11 22.64 22.95 10494174
2022-02-04 23.19 24.26 23.15 23.42 10421443
2022-02-07 23.26 23.53 22.81 23.20 8314919
2022-02-08 23.08 23.09 22.09 22.39 8039611
2022-02-09 22.29 22.74 22.28 22.73 8081017
2022-02-10 22.53 23.41 22.53 22.99 7095140
2022-02-11 23.38 24.16 23.18 24.11 7746924
2022-02-14 24.17 24.39 22.99 23.23 8294019
2022-02-15 22.75 23.00 22.52 22.92 6398926
2022-02-16 23.21 23.60 22.75 22.87 5537602
2022-02-17 22.84 23.19 22.57 22.79 5390114
2022-02-18 22.51 22.69 22.20 22.59 6765118
2022-02-22 23.31 23.43 22.24 22.56 11273889
2022-02-23 22.76 23.54 22.61 23.21 9357479
2022-02-24 23.66 23.66 21.22 22.24 15147325
2022-02-25 22.25 22.94 22.01 22.71 9155525
2022-02-28 22.70 23.77 22.58 23.33 14810015
2022-03-01 23.68 24.58 23.40 24.36 14832766
2022-03-02 25.56 25.94 25.08 25.67 15249632
2022-03-03 25.58 25.84 24.84 24.95 11615125
2022-03-04 25.06 26.32 25.03 26.11 11665224
2022-03-07 27.29 27.93 26.21 27.00 17119490
2022-03-08 27.81 27.88 25.65 26.01 17197295
2022-03-09 25.65 25.73 24.68 25.46 14117084
2022-03-10 25.41 26.53 25.01 26.33 12468846
2022-03-11 26.31 26.31 25.35 25.63 10664530
2022-03-14 24.89 25.04 22.71 23.13 22926605
2022-03-15 22.20 23.66 21.98 23.43 13022720
2022-03-16 23.02 23.72 22.88 23.47 17466944
2022-03-17 24.06 24.92 23.74 24.74 15423017
2022-03-18 24.84 25.19 24.72 24.85 19815147
2022-03-21 25.57 25.80 25.02 25.28 13514820
2022-03-22 25.26 25.64 25.12 25.58 11869339
2022-03-23 25.87 26.54 25.87 26.19 7557397
2022-03-24 26.15 27.16 25.96 27.03 10340469
2022-03-25 27.11 29.49 26.83 28.91 15175013
2022-03-28 28.51 28.60 27.93 28.09 15349380
2022-03-29 27.60 27.74 26.95 27.40 11532181
2022-03-30 27.91 28.15 27.00 27.10 9483560
2022-03-31 27.17 27.82 26.97 26.97 9073897
2022-04-01 27.03 27.49 26.79 27.10 8056044
2022-04-04 27.39 27.50 26.22 26.58 10431082
2022-04-05 26.70 27.22 26.36 26.38 8264976
2022-04-06 26.87 27.21 26.18 26.49 9788963
2022-04-07 26.95 27.08 26.23 26.79 9534294
2022-04-08 27.18 28.84 27.12 28.75 10196839
2022-04-11 28.62 28.91 28.22 28.48 7981131
2022-04-12 28.85 29.27 28.33 28.37 7097744
2022-04-13 29.00 29.25 28.37 29.13 6306330
2022-04-14 29.20 29.63 28.74 29.42 11146747
2022-04-18 30.00 31.42 29.74 30.77 9781510
2022-04-19 30.59 30.83 29.81 30.47 10059957
2022-04-20 30.64 31.02 30.20 30.93 5674879
2022-04-21 31.23 31.38 29.80 29.97 7591668
2022-04-22 29.58 29.97 28.59 28.96 10122462
2022-04-25 28.08 28.83 26.91 28.66 13569488
2022-04-26 29.09 29.95 28.53 28.55 8611804
2022-04-27 28.67 29.28 27.93 28.85 6862207
2022-04-28 28.95 29.39 28.06 29.15 7222913
2022-04-29 29.34 29.69 28.67 28.79 7195829
2022-05-02 28.44 29.03 28.16 28.92 9932298
2022-05-03 30.49 31.76 29.75 31.66 14685273
2022-05-04 32.38 32.80 30.94 32.77 11865437
2022-05-05 32.98 33.00 30.93 31.87 8602656
2022-05-06 32.85 32.90 31.63 32.55 10587398
2022-05-09 31.63 31.78 29.00 29.32 10663697
2022-05-10 30.28 30.48 28.90 29.62 10196739
2022-05-11 30.15 31.05 29.54 28.98 11052066
2022-05-12 28.81 29.26 28.18 29.07 8705476
2022-05-13 29.67 30.35 29.49 29.78 7622484
2022-05-16 29.90 30.93 29.87 30.56 7930667
2022-05-17 31.25 32.03 30.73 31.05 9509964
2022-05-18 31.33 31.37 30.18 30.69 8563332
2022-05-19 30.14 31.00 30.09 30.42 7915290
2022-05-20 30.78 31.29 30.23 30.69 9061812
2022-05-23 31.08 32.40 31.02 32.37 9299773
2022-05-24 31.95 32.90 31.75 32.60 9214240
2022-05-25 32.94 34.11 32.94 33.94 12640578
2022-05-26 34.34 35.78 34.22 34.65 11185941
2022-05-27 34.25 35.53 34.20 35.52 8413706
2022-05-31 36.06 36.45 34.13 34.33 22122749
2022-06-01 34.87 36.07 34.17 35.19 11208089
2022-06-02 35.06 35.53 34.60 34.98 7584674
2022-06-03 34.96 35.25 34.59 35.18 5816772
2022-06-06 35.75 36.06 35.40 35.95 7962983
2022-06-07 35.68 36.14 35.17 36.11 10103766
2022-06-08 36.25 36.55 35.38 35.78 7793619
2022-06-09 35.48 35.60 34.67 34.96 11243461
2022-06-10 34.45 35.13 33.88 34.31 7559372
2022-06-13 33.46 33.55 31.86 32.56 10780564
2022-06-14 33.21 33.28 30.75 31.11 15802894
2022-06-15 31.26 31.73 30.08 30.67 14675227
2022-06-16 30.03 30.16 28.44 28.63 18668804
2022-06-17 28.47 28.55 26.42 26.54 44022218
2022-06-21 27.12 27.80 26.71 27.57 17709724
2022-06-22 26.15 27.60 26.11 27.03 18053823
2022-06-23 27.05 27.25 25.37 25.90 14880728
2022-06-24 25.99 27.08 25.90 26.35 23913412
2022-06-27 26.59 27.31 26.17 27.03 12194085
2022-06-28 27.43 27.83 27.02 27.69 10274927
2022-06-29 28.19 28.37 26.46 26.71 7935398
2022-06-30 26.08 26.93 25.50 25.79 12047835
2022-07-01 26.07 26.37 25.41 26.33 9541209
2022-07-05 25.70 26.07 24.82 25.60 14571347
2022-07-06 25.20 26.12 24.44 25.32 13620188
2022-07-07 26.00 26.61 25.94 26.38 9495880
2022-07-08 26.64 26.83 26.00 26.31 8432645
2022-07-11 26.53 27.27 26.09 26.39 8469940
2022-07-12 25.80 26.45 25.65 26.34 9036114
2022-07-13 26.24 27.54 26.15 27.14 9065021
2022-07-14 26.23 26.70 25.50 26.31 8974010
2022-07-15 26.78 26.95 26.05 26.92 6229126
2022-07-18 27.26 28.03 27.25 27.42 8408918
2022-07-19 27.24 28.25 27.16 28.14 5838225
2022-07-20 27.86 29.05 27.64 28.91 7577655
2022-07-21 28.32 28.35 27.24 28.06 6499322
2022-07-22 28.16 28.42 27.65 27.71 7057188
2022-07-25 28.15 28.91 27.64 28.89 5270392
2022-07-26 29.52 30.03 29.14 29.45 9306847
2022-07-27 29.60 30.16 29.25 30.06 5672307
2022-07-28 30.20 30.40 29.38 29.82 4723440
2022-07-29 29.86 30.76 29.86 30.59 7020670
2022-08-01 30.04 30.06 28.92 29.57 7914559
2022-08-02 29.42 29.77 28.89 29.38 6760301
2022-08-03 29.00 29.20 27.72 28.68 12653430
2022-08-04 28.42 28.64 27.32 27.39 9844390
2022-08-05 27.03 28.32 26.96 27.93 6835722
2022-08-08 27.89 28.17 27.76 27.82 5782984
2022-08-09 28.32 28.83 28.04 28.13 6762577
2022-08-10 28.11 28.36 27.49 28.33 5724132
2022-08-11 28.87 29.46 28.80 28.68 6810652
2022-08-12 28.58 28.80 28.16 28.66 6268496
2022-08-15 27.72 28.57 27.24 28.35 4479437
2022-08-16 29.10 29.48 28.65 29.18 8628040
2022-08-17 29.38 29.75 28.86 29.35 6235833
2022-08-18 29.77 30.67 29.77 30.58 6216800
2022-08-19 30.34 30.82 30.16 30.30 5710218
2022-08-22 30.21 30.91 29.81 30.58 7382681
2022-08-23 31.25 31.90 29.36 30.31 10820407
2022-08-24 30.44 31.34 30.08 31.27 6437293
2022-08-25 31.59 31.72 30.90 31.26 4878165
2022-08-26 31.39 31.72 30.86 30.87 4940493
2022-08-29 30.71 31.99 30.60 31.51 6143747
2022-08-30 31.00 31.04 30.10 30.40 6673652
2022-08-31 29.94 31.06 29.58 30.91 7409864
2022-09-01 30.51 30.68 29.89 30.23 5575895
2022-09-02 30.69 30.96 29.86 30.11 5663499
2022-09-06 30.18 30.26 29.08 29.16 7277453
2022-09-07 28.65 29.30 28.19 29.10 8516783
2022-09-08 29.26 29.39 28.88 29.12 6202808
2022-09-09 29.70 29.98 29.43 29.77 4960704
2022-09-12 30.09 30.78 30.01 30.69 6587709
2022-09-13 30.26 30.89 29.96 30.06 4887245
2022-09-14 30.68 32.47 30.55 32.23 10368653
2022-09-15 31.05 31.77 30.70 30.77 7457929
2022-09-16 30.10 30.25 28.49 28.74 21408940
2022-09-19 27.91 29.05 27.86 28.94 6827036
2022-09-20 28.70 28.96 28.36 28.92 6294849
2022-09-21 29.62 29.66 28.55 28.68 6621410
2022-09-22 29.19 29.27 28.02 28.04 7763909
2022-09-23 26.92 27.47 25.92 26.36 10208135
2022-09-26 25.98 26.39 25.31 25.32 8998774
2022-09-27 25.81 26.24 25.36 25.51 11048187
2022-09-28 25.62 26.77 25.62 26.66 7296818
2022-09-29 26.31 26.47 25.20 25.97 6171068
2022-09-30 25.63 26.62 25.52 26.12 7829820
2022-10-03 27.02 27.48 26.78 27.36 7813578
2022-10-04 28.05 28.65 27.74 28.58 5903836
2022-10-05 28.58 29.11 27.79 28.79 7993800
2022-10-06 28.61 29.35 28.60 28.86 7091219
2022-10-07 28.75 29.71 28.60 29.20 8529935
2022-10-10 29.38 29.81 28.30 28.47 4226366
2022-10-11 28.03 28.92 27.82 28.80 6876663
2022-10-12 28.90 29.98 28.55 29.80 6851412
2022-10-13 29.40 30.71 29.35 30.46 6936988
2022-10-14 30.09 30.49 28.38 28.42 6412423
2022-10-17 28.62 29.34 28.32 28.92 5751233
2022-10-18 29.24 29.90 29.05 29.44 5931519
2022-10-19 29.53 30.16 29.30 30.12 6075468
2022-10-20 30.30 30.55 29.49 29.69 5742463
2022-10-21 29.97 30.24 29.05 29.67 7452927
2022-10-24 29.79 30.47 29.48 30.28 5580558
2022-10-25 30.31 30.32 29.72 30.15 5928628
2022-10-26 30.25 30.56 29.93 30.27 5240094
2022-10-27 30.64 31.09 30.10 30.14 6440957
2022-10-28 30.41 30.80 29.30 30.10 5753025
2022-10-31 30.22 31.31 30.22 31.13 7012725
2022-11-01 31.46 31.49 30.74 30.75 6588057
2022-11-02 30.87 31.76 30.50 30.68 7714415
2022-11-03 30.37 30.93 30.06 30.61 7092136
2022-11-04 28.75 29.53 27.80 28.93 22514210
2022-11-07 29.55 30.14 29.33 29.51 13708512
2022-11-08 29.26 29.40 28.29 29.13 12896489
2022-11-09 28.66 28.77 26.72 26.74 16882216
2022-11-10 27.50 27.69 26.91 27.53 16655563
2022-11-11 28.08 28.59 27.73 28.45 14002603
2022-11-14 28.77 29.04 28.05 27.45 13114299
2022-11-15 27.64 27.81 27.40 27.81 12253484
2022-11-16 27.31 27.50 26.40 26.42 12232932
2022-11-17 26.18 26.82 25.95 26.80 8384737
2022-11-18 26.20 26.78 26.11 26.60 13218890
2022-11-21 26.30 26.51 25.84 26.38 10680060
2022-11-22 26.79 27.52 26.62 27.50 9380351
2022-11-23 27.30 27.90 27.26 27.54 6538512
2022-11-25 27.68 27.94 27.55 27.61 3050890
2022-11-28 26.90 27.45 26.70 27.15 6493192
2022-11-29 27.61 28.16 27.49 28.07 6698499
2022-11-30 28.28 28.40 27.42 27.91 10701243
2022-12-01 28.19 28.34 27.40 27.43 8213767
2022-12-02 27.09 27.49 26.85 27.26 8634856
2022-12-05 27.51 27.73 26.17 26.20 9272350
2022-12-06 26.06 26.37 25.59 25.80 8022953
2022-12-07 25.75 25.91 25.33 25.48 12775609
2022-12-08 25.85 25.90 24.83 24.95 12336265
2022-12-09 24.96 25.20 24.43 24.48 13373696
2022-12-12 24.67 25.15 24.33 24.85 13517863
2022-12-13 25.48 25.55 24.79 24.90 16551655
2022-12-14 24.98 25.14 24.62 24.70 11493601
2022-12-15 24.56 25.49 24.52 25.33 14245459
2022-12-16 24.82 25.01 24.19 24.74 33233560
2022-12-19 24.45 24.80 24.17 24.31 9235619
2022-12-20 24.03 24.73 23.86 24.48 8162172
2022-12-21 25.00 25.09 24.62 25.07 9346622
2022-12-22 25.07 25.15 24.13 24.51 8781281
2022-12-23 24.71 25.22 24.53 25.20 6797259
2022-12-27 25.36 25.66 25.13 25.58 6202814
2022-12-28 25.26 25.38 24.32 24.37 6955756
2022-12-29 24.10 24.59 24.05 24.52 5639200
2022-12-30 24.40 24.63 24.28 24.57 5490971
2023-01-03 24.20 24.29 23.05 23.21 8239028
2023-01-04 22.97 24.22 22.76 23.98 8609089
2023-01-05 23.50 23.85 23.40 23.67 14083654
2023-01-06 23.92 24.43 23.87 24.26 9888600
2023-01-09 24.81 25.11 24.57 24.79 8845863
2023-01-10 24.91 25.09 24.52 25.08 10677324
2023-01-11 25.36 25.44 24.67 24.69 12896524
2023-01-12 25.01 25.58 24.88 25.39 8092173
2023-01-13 25.13 25.27 24.79 25.10 6763663
2023-01-17 25.45 25.65 25.09 25.34 5842624
2023-01-18 25.35 25.51 24.67 24.68 6769800
2023-01-19 24.67 25.44 24.48 25.30 8341279
2023-01-20 25.40 25.72 25.08 25.62 5554072
2023-01-23 25.75 25.92 25.48 25.78 6197078
2023-01-24 25.68 26.20 25.12 25.20 5222373
2023-01-25 25.08 25.15 24.66 25.10 5763553
2023-01-26 25.26 25.35 24.47 25.26 8124397
2023-01-27 25.37 25.49 25.10 25.33 4526432
2023-01-30 24.83 25.26 24.64 24.66 5026700
2023-01-31 24.78 25.04 24.50 25.03 5245432
2023-02-01 24.84 24.90 24.16 24.54 7692139
2023-02-02 24.62 25.14 24.40 24.73 9431513
2023-02-03 24.68 25.06 24.23 24.26 6878874
2023-02-06 24.20 24.30 23.57 23.81 7886983
2023-02-07 24.00 24.30 23.72 24.26 6624311
2023-02-08 24.15 24.28 23.72 24.15 9112735
2023-02-09 24.21 24.68 24.12 24.36 6564389
2023-02-10 24.75 25.16 24.64 25.07 9166488
2023-02-13 24.92 25.27 24.81 25.01 6351272
2023-02-14 24.94 25.65 24.89 25.55 6936509
2023-02-15 25.19 25.29 24.79 24.92 9190807
2023-02-16 24.90 25.13 24.60 24.61 7158006
2023-02-17 24.38 24.42 23.32 23.40 13913822
2023-02-21 23.25 23.38 22.97 23.00 10038847
2023-02-22 23.18 23.40 22.86 23.26 10539063
2023-02-23 24.19 24.99 24.06 24.67 15050236
2023-02-24 24.41 25.63 24.35 25.56 15083203
2023-02-27 25.55 25.57 24.88 25.38 9762812
2023-02-28 25.55 25.55 24.97 24.97 9116471
2023-03-01 24.91 25.42 24.61 25.24 9049721
2023-03-02 25.23 25.95 25.09 25.81 7973788
2023-03-03 25.58 26.51 25.41 26.34 9134938
2023-03-06 25.87 26.00 25.46 25.66 9020202
2023-03-07 25.68 26.04 25.45 25.87 8907905
2023-03-08 25.72 26.09 24.93 25.15 11969708
2023-03-09 25.39 25.92 25.04 25.11 12826307
2023-03-10 25.09 25.29 24.36 24.59 11117046
2023-03-13 23.96 25.04 23.66 24.47 14038053
2023-03-14 24.51 25.41 24.42 24.32 11055612
2023-03-15 23.45 23.65 22.25 22.78 17339318
2023-03-16 22.36 23.52 22.26 23.51 10882037
2023-03-17 23.49 23.87 22.88 23.19 36604203
2023-03-20 23.14 23.82 23.06 23.59 7931409
2023-03-21 23.93 24.28 23.74 24.13 7154041
2023-03-22 24.11 24.20 23.49 23.50 8005140
2023-03-23 23.50 23.80 22.84 23.10 11262214
2023-03-24 22.81 23.72 22.66 23.68 11470382
2023-03-27 23.75 24.05 23.42 23.76 9406258
2023-03-28 23.71 24.19 23.63 23.98 6008127
2023-03-29 24.27 24.31 23.90 24.11 6091501
2023-03-30 24.27 24.31 23.69 24.04 7305722
2023-03-31 24.31 24.69 24.19 24.54 7829915
2023-04-03 25.40 25.60 24.84 25.12 12704871
2023-04-04 25.19 25.19 24.73 25.09 7615506
2023-04-05 25.20 25.42 24.82 25.41 5770404
2023-04-06 25.21 25.33 24.90 24.94 5166625
2023-04-10 25.20 25.94 25.19 25.65 5659133
2023-04-11 25.80 26.13 25.66 25.96 7235254
2023-04-12 26.05 26.36 25.75 25.76 6081354
2023-04-13 25.65 25.87 25.48 25.74 6521219
2023-04-14 25.74 25.90 25.49 25.76 5307313
2023-04-17 25.93 26.00 25.56 25.68 5864501
2023-04-18 25.59 25.94 25.58 25.76 5573169
2023-04-19 25.29 25.71 25.17 25.70 6997973
2023-04-20 25.56 25.79 25.45 25.56 5718970
2023-04-21 25.65 25.71 25.36 25.46 4034704
2023-04-24 25.44 25.78 25.29 25.70 5065241
2023-04-25 25.49 25.67 25.06 25.15 6309654
2023-04-26 24.93 25.15 24.59 24.69 6028548
2023-04-27 24.75 25.32 24.72 25.16 5944046
2023-04-28 25.12 25.88 25.06 25.60 7271873
2023-05-01 25.23 25.63 25.18 25.44 5181562
2023-05-02 25.04 25.13 23.98 24.31 8892242
2023-05-03 23.92 24.44 23.82 24.10 6105107
2023-05-04 24.23 24.54 24.03 24.14 9054850
2023-05-05 25.60 26.32 24.95 25.09 12854526
2023-05-08 25.49 25.68 24.81 24.86 6530810
2023-05-09 24.63 25.16 24.60 24.84 4628717
2023-05-10 24.92 25.00 24.34 24.46 4995679
2023-05-11 24.28 24.56 24.16 24.36 4728947
2023-05-12 24.59 24.81 24.30 24.80 5050251
2023-05-15 25.10 25.79 25.01 25.56 9044511
2023-05-16 25.54 25.73 24.77 24.78 8518028
2023-05-17 24.92 25.03 24.52 24.64 6553264
2023-05-18 24.64 25.45 24.52 25.45 11137524
2023-05-19 25.76 25.89 25.48 25.63 7687661
2023-05-22 25.54 26.15 25.45 25.89 7150622
2023-05-23 26.15 26.21 25.74 25.77 6987426
2023-05-24 26.00 26.00 25.38 25.31 7080469
2023-05-25 24.99 25.03 24.61 24.83 6309068
2023-05-26 24.85 24.90 24.12 24.24 7407481
2023-05-30 23.80 23.92 23.38 23.55 8557992
2023-05-31 23.33 23.57 23.06 23.25 14940069
2023-06-01 23.21 23.40 22.91 22.97 9864877
2023-06-02 23.26 24.05 23.25 23.90 8802195
2023-06-05 24.38 24.16 23.70 23.90 6499410
2023-06-06 23.40 24.25 23.39 24.17 4943656
2023-06-07 24.35 24.98 24.29 24.84 6021191
2023-06-08 24.71 24.86 24.27 24.55 5886611
2023-06-09 24.50 24.78 24.40 24.57 5431219
2023-06-12 24.20 24.55 24.13 24.47 5810031
2023-06-13 24.61 25.01 24.52 24.75 7347636
2023-06-14 24.92 24.93 23.99 24.26 7413546
2023-06-15 24.41 25.17 24.34 25.08 9597978
2023-06-16 25.12 25.45 25.01 25.21 21775577
2023-06-20 25.15 25.16 24.36 24.44 6658629
2023-06-21 24.56 24.76 24.31 24.42 7232257
2023-06-22 24.26 24.31 23.84 23.92 5098967
2023-06-23 23.65 23.90 23.61 23.72 9643386
2023-06-26 23.72 24.22 23.65 23.96 5935000
2023-06-27 24.23 24.53 24.06 24.27 7948494
2023-06-28 24.46 24.55 24.11 24.47 5422262
2023-06-29 24.65 25.14 24.44 25.13 6283962
2023-06-30 25.29 25.44 24.84 25.30 6511018
2023-07-03 25.22 25.48 25.13 25.17 3043824
2023-07-05 25.32 25.41 24.96 25.19 5016541
2023-07-06 25.00 25.04 24.33 24.82 5336457
2023-07-07 24.71 25.63 24.66 25.24 10299386
2023-07-10 25.16 25.54 25.05 25.52 4722884
2023-07-11 25.59 26.41 25.48 26.39 6829570
2023-07-12 26.43 26.68 26.34 26.48 6940361
2023-07-13 26.43 26.81 26.29 26.45 7066233
2023-07-14 26.34 26.35 25.43 25.47 5554998
2023-07-17 25.48 25.69 25.30 25.52 5691777
2023-07-18 25.64 26.68 25.56 26.46 8460115
2023-07-19 26.50 26.70 26.37 26.50 4749493
2023-07-20 26.75 27.09 26.54 26.88 5084372
2023-07-21 26.99 27.00 26.64 26.71 4798521
2023-07-24 26.77 27.06 26.65 26.87 5640834
2023-07-25 26.92 27.26 26.71 27.15 6534284
2023-07-26 26.88 27.32 26.75 27.15 4569034
2023-07-27 27.35 27.47 26.89 26.97 4717245
2023-07-28 27.29 27.44 26.94 27.41 4725263
2023-07-31 27.54 27.63 27.40 27.54 5418796
2023-08-01 27.29 27.65 27.18 27.60 6412058
2023-08-02 27.51 27.55 26.74 27.03 5195928
2023-08-03 27.18 27.84 27.06 27.70 4977919
2023-08-04 27.89 28.03 27.55 27.57 7128847
2023-08-07 27.73 28.13 27.71 27.80 7636766
2023-08-08 26.65 27.66 26.41 27.60 10956197
2023-08-09 28.15 28.91 28.03 28.29 10552902
2023-08-10 28.17 28.46 27.68 27.82 5906934
2023-08-11 27.72 28.18 27.72 28.05 5615746
2023-08-14 28.34 28.41 27.82 27.97 5336364
2023-08-15 27.75 27.85 27.51 27.45 5507850
2023-08-16 27.53 27.84 27.53 27.56 4581781
2023-08-17 28.00 28.34 27.86 27.93 4689479
2023-08-18 27.63 27.90 27.57 27.78 7004202
2023-08-21 28.10 28.25 27.74 28.20 4656730
2023-08-22 28.17 28.27 27.84 27.90 3862545
2023-08-23 27.59 27.70 27.28 27.63 5460556
2023-08-24 27.42 27.88 27.39 27.80 5657496
2023-08-25 27.96 28.00 27.56 27.74 4703002
2023-08-28 27.97 28.23 27.72 27.89 2822256
2023-08-29 27.90 28.05 27.67 28.05 3676355
2023-08-30 28.11 28.35 28.03 28.14 4256736
2023-08-31 28.15 28.28 27.96 28.19 5752251
2023-09-01 28.50 28.69 28.40 28.46 4288892
2023-09-05 28.46 28.72 28.13 28.15 6228095
2023-09-06 27.95 28.23 27.78 28.07 5123255
2023-09-07 27.91 28.26 27.83 27.96 7031917
2023-09-08 28.25 28.59 28.13 28.20 5627923
2023-09-11 28.34 28.47 27.63 27.75 4412034
2023-09-12 28.02 28.47 28.00 28.47 4032312
2023-09-13 28.50 28.56 28.12 28.31 3597819
2023-09-14 28.64 28.82 28.43 28.55 4584268
2023-09-15 28.29 28.55 27.90 27.92 10826258
2023-09-18 28.07 28.16 27.54 27.90 5810159
2023-09-19 28.22 28.22 27.43 27.54 5212297
2023-09-20 27.26 27.63 26.90 26.92 4994062
2023-09-21 27.01 27.07 25.98 26.10 7257949
2023-09-22 26.31 26.72 26.03 26.05 8301600
2023-09-25 26.10 26.75 26.10 26.57 6054961
2023-09-26 26.20 26.69 26.17 26.34 5263252
2023-09-27 26.84 27.30 26.66 27.14 4937271
2023-09-28 27.06 27.64 27.04 27.53 4868118
2023-09-29 27.47 27.60 27.01 27.05 4998839
2023-10-02 26.95 26.99 26.13 26.32 7588879
2023-10-03 26.32 26.43 26.00 26.34 5016347
2023-10-04 26.18 26.29 25.44 25.83 7253843
2023-10-05 25.66 26.21 25.62 26.11 6375788
2023-10-06 26.45 27.13 26.36 26.80 7578334
2023-10-09 27.31 28.17 27.31 28.15 7501613
2023-10-10 28.20 28.36 28.05 28.09 4565542
2023-10-11 28.00 28.33 27.69 28.25 5721598
2023-10-12 28.31 28.60 28.20 28.57 4916691
2023-10-13 28.99 29.33 28.81 29.09 6191968
2023-10-16 29.10 29.24 28.87 29.21 4124247
2023-10-17 29.17 29.59 29.17 29.40 5023100
2023-10-18 29.64 29.89 29.50 29.71 4969513
2023-10-19 29.71 29.79 29.44 29.60 4504980
2023-10-20 29.49 29.55 28.84 28.93 5296813
2023-10-23 28.67 28.75 28.30 28.40 5862420
2023-10-24 28.61 28.70 28.34 28.36 4679265
2023-10-25 28.37 28.53 28.09 28.23 6799192
2023-10-26 27.87 28.29 27.64 27.92 11157820
2023-10-27 28.04 28.07 27.52 27.70 6661695
2023-10-30 27.56 27.76 27.05 27.33 7163384
2023-10-31 27.45 27.62 27.19 27.50 7943896
2023-11-01 27.49 27.93 27.22 27.55 6438010
2023-11-02 27.46 28.26 27.28 28.07 9721415
2023-11-03 28.13 28.25 27.88 28.04 8826871
2023-11-06 28.04 28.12 27.19 27.44 8123686
2023-11-07 27.75 28.04 27.17 27.45 13972830
2023-11-08 27.41 27.57 26.78 26.88 9768048
2023-11-09 27.04 27.13 26.57 26.80 10085423
2023-11-10 27.11 27.17 26.70 26.97 7169873
2023-11-13 27.14 27.16 26.86 26.99 5308237
2023-11-14 27.02 27.45 26.96 27.01 5503379
2023-11-15 27.08 27.46 27.05 27.15 5005056
2023-11-16 26.80 27.06 26.21 26.33 7859427
2023-11-17 26.52 27.04 26.46 26.75 7284620
2023-11-20 26.91 26.94 26.46 26.68 4955619
2023-11-21 26.59 26.69 26.35 26.53 4355387
2023-11-22 26.02 26.68 25.76 26.67 5048727
2023-11-24 26.55 26.83 26.48 26.77 2172927
2023-11-27 26.59 26.59 26.12 26.27 4951459
2023-11-28 26.37 26.60 26.06 26.07 5316719
2023-11-29 26.14 26.26 25.97 26.09 4174415
2023-11-30 26.29 26.64 25.96 26.25 8915596
2023-12-01 26.20 26.55 26.10 26.14 6027171
2023-12-04 25.88 26.22 25.72 25.79 8082072
2023-12-05 25.90 25.96 25.33 25.34 5457995
2023-12-06 25.19 25.29 24.67 24.78 8607441
2023-12-07 24.96 25.02 24.45 24.58 8554040
2023-12-08 24.71 24.80 24.55 24.70 4829697
2023-12-11 24.56 24.90 24.40 24.86 7848030
2023-12-12 24.59 24.62 24.28 24.42 6526549
2023-12-13 24.50 24.70 24.25 24.66 8660822
2023-12-14 25.01 25.58 25.01 25.57 9206874
2023-12-15 25.37 25.47 24.96 25.13 19496574
2023-12-18 25.82 25.96 25.50 25.53 6777051
2023-12-19 25.37 25.67 25.26 25.66 4871278
2023-12-20 25.70 25.83 25.18 25.23 5341573
2023-12-21 25.39 25.76 25.28 25.74 4782884
2023-12-22 25.90 25.95 25.70 25.78 3901840
2023-12-26 25.88 26.07 25.79 25.91 2895379
2023-12-27 25.96 26.09 25.71 25.83 3248997
2023-12-28 25.86 26.00 25.65 25.65 3720545
2023-12-29 25.68 25.77 25.44 25.52 4075610
2024-01-02 25.71 25.95 25.57 25.69 5233367
2024-01-03 25.70 25.98 25.57 25.89 4181103
2024-01-04 26.06 26.09 25.34 25.39 6989301
2024-01-05 25.66 25.71 25.28 25.66 8725458
2024-01-08 25.22 25.58 24.80 25.55 6894062
2024-01-09 25.62 25.86 25.39 25.75 8716780
2024-01-10 25.55 25.57 25.10 25.37 5252005
2024-01-11 25.47 25.57 25.16 25.18 7488929
2024-01-12 25.64 25.90 25.39 25.57 4902692
2024-01-16 25.35 25.37 24.80 24.82 8744732
2024-01-17 24.60 25.00 24.53 24.59 7517908
2024-01-18 24.56 24.66 24.26 24.61 6650220
2024-01-19 24.51 24.51 24.20 24.38 7490076
2024-01-22 24.25 24.52 24.06 24.35 6860526
2024-01-23 24.27 24.73 24.27 24.63 6876852
2024-01-24 24.82 25.10 24.78 25.02 7376388
2024-01-25 25.19 25.30 24.94 25.26 6597285
2024-01-26 25.34 25.42 24.99 25.29 7024968
2024-01-29 25.13 25.13 24.84 25.06 5374023
2024-01-30 24.83 25.39 24.78 25.31 6827160
2024-01-31 25.33 25.33 24.87 24.88 5689994
2024-02-01 24.92 25.06 24.47 24.62 5138724
2024-02-02 24.61 24.75 24.39 24.55 5345457
2024-02-05 24.43 24.43 24.09 24.19 4441792
2024-02-06 24.23 24.59 24.10 24.32 4478114
2024-02-07 24.39 24.44 24.15 24.36 4960937
2024-02-08 24.31 24.70 24.26 24.50 5154522
2024-02-09 24.37 24.53 24.20 24.30 4953081
2024-02-12 24.42 24.67 24.39 24.61 6410419
2024-02-13 24.53 24.57 23.96 24.08 7628974
2024-02-14 24.14 24.17 23.73 23.91 7822420
2024-02-15 23.98 24.78 23.98 24.66 8511032
2024-02-16 24.73 24.88 24.42 24.68 9213038
2024-02-20 24.61 24.78 24.40 24.63 6409274
2024-02-21 25.09 26.19 25.03 26.16 13415680
2024-02-22 25.81 26.37 25.71 26.33 10142596
2024-02-23 26.31 26.39 25.65 25.98 12210505
2024-02-26 26.11 26.35 25.83 25.92 6649120
2024-02-27 26.05 26.21 25.83 25.98 4891097
2024-02-28 25.94 26.10 25.43 25.54 10329810
2024-02-29 25.59 26.00 25.53 25.78 6769091
2024-03-01 25.90 26.20 25.86 25.96 5831036
2024-03-04 26.28 26.85 26.28 26.50 9784577
2024-03-05 26.49 26.92 26.45 26.69 7470439
2024-03-06 26.82 26.93 26.20 26.28 8669076
2024-03-07 26.34 26.66 26.14 26.16 7173267
2024-03-08 26.15 26.49 26.14 26.36 5544461
2024-03-11 26.23 26.47 25.89 26.46 8934013
2024-03-12 26.50 26.70 26.40 26.30 6200008
2024-03-13 26.56 26.94 26.50 26.68 6483879
2024-03-14 26.87 26.92 26.42 26.60 5761981
2024-03-15 26.52 26.83 26.39 26.42 17454879
2024-03-18 26.59 26.75 26.44 26.55 6355426
2024-03-19 26.55 27.13 26.51 27.12 7819664
2024-03-20 26.91 27.27 26.87 27.13 5602909
2024-03-21 27.15 27.57 27.10 27.40 7042963
2024-03-22 27.40 27.51 27.24 27.29 6926710
2024-03-25 27.44 27.93 27.44 27.82 5599201
2024-03-26 27.89 27.96 27.42 27.46 5997908
2024-03-27 27.40 27.89 27.32 27.86 5135586
2024-03-28 27.99 28.05 27.76 27.88 6897361
2024-04-01 28.02 28.14 27.72 28.01 4857102
2024-04-02 28.02 28.34 27.74 28.30 7997762
2024-04-03 28.41 28.48 28.23 28.37 4823426
2024-04-04 28.79 28.90 28.31 28.36 6731040
2024-04-05 28.34 28.40 27.94 28.32 9924814
2024-04-08 28.36 28.47 28.00 28.02 6770949
2024-04-09 28.19 28.37 27.69 27.88 6042316
2024-04-10 27.77 28.21 27.77 28.18 5729813
2024-04-11 28.17 28.29 27.57 27.84 6204035
2024-04-12 28.00 28.49 27.51 27.64 4570423
2024-04-15 27.79 27.85 27.10 27.19 4999736
2024-04-16 27.07 27.24 26.64 27.19 6903273
2024-04-17 27.30 27.78 27.16 27.22 5467888
2024-04-18 27.29 27.45 27.14 27.22 4407799
2024-04-19 27.24 27.80 27.24 27.75 7173792
2024-04-22 27.72 28.17 27.45 27.94 5311236
2024-04-23 27.71 28.20 27.66 28.13 4722642
2024-04-24 28.05 28.52 27.89 28.46 5236473
2024-04-25 28.45 28.60 28.14 28.43 4417694
2024-04-26 28.31 28.41 28.11 28.29 4093321
2024-04-29 28.24 28.47 28.18 28.39 4092601
2024-04-30 28.38 28.38 27.35 27.36 7061517
2024-05-01 27.24 27.29 26.66 26.91 5868693
2024-05-02 27.05 27.31 26.87 27.16 6296851
2024-05-03 28.60 28.67 27.77 28.19 11386229
2024-05-06 28.25 28.86 28.19 28.35 6764341
2024-05-07 28.45 28.62 28.07 28.08 6287344
2024-05-08 27.98 28.46 27.87 28.07 6100026
2024-05-09 28.21 28.50 28.12 28.49 5084691
2024-05-10 28.50 28.55 27.99 28.08 4696726
2024-05-13 28.11 28.24 27.88 27.97 4316877
2024-05-14 28.15 28.18 27.84 27.95 4312477
2024-05-15 27.95 27.96 27.52 27.81 4707987
2024-05-16 28.20 28.25 27.88 28.01 7723540
2024-05-17 28.11 28.43 28.01 28.19 4385155
2024-05-20 28.38 28.66 28.29 28.43 4360860
2024-05-21 28.33 28.38 27.82 27.84 4204918
2024-05-22 27.87 27.87 27.18 27.49 5918034
2024-05-23 27.61 27.73 27.05 27.07 5679763
2024-05-24 27.28 27.39 27.04 27.13 5008401
2024-05-28 27.27 27.70 27.22 27.56 4471856
2024-05-29 27.46 27.62 27.20 27.45 8695369
2024-05-30 27.55 28.02 27.51 27.76 6312094
2024-05-31 27.86 28.52 27.83 28.52 14170740
2024-06-03 28.63 28.66 27.55 27.73 5703461
2024-06-04 27.25 27.49 26.91 27.48 6036790
2024-06-05 27.60 27.67 27.32 27.56 5640632
2024-06-06 27.51 27.75 27.44 27.66 4487500
2024-06-07 27.68 27.77 27.40 27.58 4760994
2024-06-10 27.66 28.34 27.59 28.12 6295240
2024-06-11 27.99 28.38 27.79 28.29 4437177
2024-06-12 28.55 28.57 27.78 27.85 5289854
2024-06-13 27.73 27.81 26.98 27.14 4892119
2024-06-14 27.18 27.18 26.64 26.73 5899003
2024-06-17 26.67 26.82 26.30 26.67 6212319
2024-06-18 26.72 26.99 26.54 26.68 4903288
2024-06-20 26.66 27.11 26.57 26.89 5199065
2024-06-21 26.93 26.93 26.50 26.62 26905412
2024-06-24 26.98 27.85 26.86 27.65 5396300
2024-06-25 27.53 27.67 27.21 27.65 5568190
2024-06-26 27.51 27.57 27.02 27.15 5782294
2024-06-27 27.26 27.28 26.78 26.85 4312941
2024-06-28 27.04 27.10 26.49 26.67 8900267
2024-07-01 26.83 26.88 26.36 26.54 4690767
2024-07-02 26.76 26.88 26.49 26.78 3801029
2024-07-03 26.70 27.07 26.65 26.89 3366444
2024-07-05 26.70 26.77 26.10 26.23 7395012
2024-07-08 26.45 26.64 26.36 26.57 4491273
2024-07-09 26.41 26.75 26.25 26.48 4599649
2024-07-10 26.67 26.75 26.41 26.63 5179797
2024-07-11 26.70 27.05 26.61 26.99 3184153
2024-07-12 27.08 27.18 26.95 27.10 3745394
2024-07-15 27.19 27.47 27.08 27.25 4697544
2024-07-16 27.16 27.37 27.02 27.37 5840975
2024-07-17 27.37 27.70 27.00 27.01 6408107
2024-07-18 27.10 27.54 27.05 27.11 5308342
2024-07-19 27.13 27.13 26.66 26.80 4790891
2024-07-22 26.75 26.84 26.45 26.72 5209107
2024-07-23 26.60 26.60 26.04 26.13 6770367
2024-07-24 26.32 26.44 25.78 25.79 6239452
2024-07-25 25.93 26.07 25.66 25.72 5256021
2024-07-26 25.76 25.89 25.48 25.78 4015303
2024-07-29 25.77 25.85 25.38 25.71 4152239
2024-07-30 25.74 25.94 25.55 25.70 5195561
2024-07-31 26.01 26.31 25.74 25.80 5312699
2024-08-01 25.96 26.04 25.22 25.40 8985958
2024-08-02 24.90 25.05 23.99 24.11 13521471
2024-08-05 23.56 23.77 23.19 23.25 8591320
2024-08-06 23.34 23.79 23.18 23.51 8154228
2024-08-07 23.90 24.13 23.41 23.43 5045950
2024-08-08 23.53 24.05 23.48 23.99 5956825
2024-08-09 23.95 24.27 23.81 24.10 6221094
2024-08-12 24.29 24.41 24.07 24.34 6017360
2024-08-13 24.11 24.11 23.72 23.94 7101458
2024-08-14 24.00 24.06 23.78 23.73 4840299
2024-08-15 23.75 24.40 23.75 24.19 4806594
2024-08-16 24.02 24.16 23.92 24.03 3423656
2024-08-19 24.20 24.60 24.15 24.50 5094505
2024-08-20 24.38 24.43 23.85 24.06 5033682
2024-08-21 24.38 24.38 23.77 23.93 3810714
2024-08-22 23.96 24.06 23.78 23.86 4181194
2024-08-23 24.04 24.28 23.90 24.16 3571381
2024-08-26 24.42 24.62 24.14 24.20 3300842
2024-08-27 24.19 24.33 23.98 24.21 5989663
2024-08-28 24.12 24.18 23.81 24.05 3227597
2024-08-29 24.13 24.55 23.94 24.43 4207809
2024-08-30 24.33 24.38 24.04 24.33 4884797
2024-09-03 23.96 24.01 23.50 23.92 6301202
2024-09-04 23.95 24.15 23.37 23.48 6351006
2024-09-05 23.67 23.77 23.37 23.49 7267837
2024-09-06 23.51 23.55 22.79 22.92 6738399
2024-09-09 22.90 22.96 22.75 22.80 5286830
2024-09-10 22.87 22.90 22.35 22.62 5947013
2024-09-11 22.62 22.92 22.30 22.85 6565263
2024-09-12 22.78 22.89 22.41 22.78 9582822
2024-09-13 22.98 23.15 22.63 22.78 6708060
2024-09-16 22.95 23.10 22.67 22.92 5938602
2024-09-17 22.98 23.25 22.89 23.01 4967359
2024-09-18 22.95 23.52 22.94 23.23 4010065
2024-09-19 23.61 23.83 23.50 23.57 7995197
2024-09-20 23.55 23.73 23.24 23.66 9066789
2024-09-23 23.67 24.23 23.64 23.98 6769327
2024-09-24 24.31 24.38 23.73 23.76 5683630
2024-09-25 23.75 23.76 23.25 23.27 5189224
2024-09-26 22.99 23.37 22.86 23.06 6751943
2024-09-27 23.36 23.83 23.29 23.74 5786092
2024-09-30 23.69 24.07 23.60 23.95 5581287
2024-10-01 23.67 24.60 23.66 24.15 13465965
2024-10-02 24.74 24.82 24.17 24.48 7697602
2024-10-03 24.40 24.82 24.26 24.72 5427290
2024-10-04 25.00 25.01 24.71 24.87 4973265
2024-10-07 24.84 24.95 24.64 24.66 3792389
2024-10-08 24.37 24.58 24.09 24.43 3884448
2024-10-09 24.24 24.47 24.12 24.36 3008948
2024-10-10 24.40 24.58 24.18 24.51 3095465
2024-10-11 24.43 25.01 24.42 24.89 3401424
2024-10-14 24.57 24.66 24.23 24.41 5041582
2024-10-15 23.79 24.51 23.79 24.09 6777233
2024-10-16 24.23 24.30 23.69 23.74 4621893
2024-10-17 23.92 24.12 23.70 24.07 4948327
2024-10-18 24.03 24.04 23.40 23.78 3970521
2024-10-21 23.98 24.12 23.66 23.80 3856567
2024-10-22 23.96 23.96 23.51 23.52 3339414
2024-10-23 23.53 23.69 23.39 23.68 3951166
2024-10-24 23.79 24.03 23.58 23.99 3830792
2024-10-25 24.20 24.20 23.78 23.85 7829632
2024-10-28 23.51 23.88 23.33 23.76 5804272
2024-10-29 23.70 23.93 23.63 23.81 4475611
2024-10-30 23.98 24.36 23.83 24.13 5902905
2024-10-31 24.21 24.29 23.81 23.92 7677671
2024-11-01 24.04 24.25 22.60 22.71 12178921
2024-11-04 22.82 23.23 22.82 23.07 9161205
2024-11-05 23.13 23.46 23.04 23.32 6533543
2024-11-06 23.90 24.84 23.85 24.55 7310574
2024-11-07 24.49 24.51 24.18 24.41 5184008
2024-11-08 24.36 24.61 24.23 24.58 4461966
2024-11-11 24.91 25.54 24.64 25.41 6633761
2024-11-12 25.41 25.60 25.18 25.21 5322097
2024-11-13 25.53 25.89 25.20 25.40 9053853
2024-11-14 25.82 25.82 25.31 25.43 5878197
2024-11-15 25.60 26.14 25.46 25.58 7021811
2024-11-18 25.81 26.27 25.72 26.12 6003545
2024-11-19 25.98 26.39 25.85 26.29 6302773
2024-11-20 26.48 26.84 26.28 26.83 6964020
2024-11-21 27.12 27.54 27.05 27.44 7443766
2024-11-22 27.27 27.74 27.22 27.63 5677998
2024-11-25 27.76 27.90 26.97 26.99 8208982
2024-11-26 27.09 27.15 26.57 26.78 4676947
2024-11-27 26.66 27.02 26.61 26.68 3353093
2024-11-29 26.81 26.94 26.56 26.72 3209658
2024-12-02 26.73 26.79 25.84 26.09 5793024
2024-12-03 26.18 26.31 25.95 26.17 4327962
2024-12-04 26.19 26.19 25.41 25.63 6169672
2024-12-05 25.97 26.04 25.58 25.66 5626709
2024-12-06 25.56 25.70 24.82 24.93 6034565
2024-12-09 25.19 25.38 24.85 24.86 5139854
2024-12-10 25.02 25.13 24.73 24.81 4650523
2024-12-11 25.00 25.42 24.79 25.35 5698671
2024-12-12 25.38 25.76 25.25 25.66 7081260
2024-12-13 25.73 25.75 25.22 25.33 4615887
2024-12-16 25.37 25.40 24.67 24.73 7202149
2024-12-17 24.43 24.55 24.04 24.52 6351214
2024-12-18 24.50 24.64 23.72 23.74 6765606
2024-12-19 24.05 24.15 23.64 23.67 6998834
2024-12-20 23.52 23.93 23.45 23.68 18271255
2024-12-23 23.61 24.10 23.46 24.06 5240337
2024-12-24 24.19 24.74 23.96 24.73 3660492
2024-12-26 24.58 24.62 24.29 24.58 3686245
2024-12-27 24.53 24.90 24.48 24.64 3465985
2024-12-30 25.03 25.76 24.82 25.52 6351883
2024-12-31 25.36 25.71 25.32 25.54 4508204
2025-01-02 26.00 26.21 25.81 26.14 5120382
2025-01-03 26.28 26.56 26.21 26.24 6126706
2025-01-06 26.68 26.87 26.15 26.24 4051489
2025-01-07 26.29 26.56 26.09 26.36 3792311
2025-01-08 26.51 27.16 26.38 27.15 9087268
2025-01-10 27.97 28.39 27.67 27.77 11810909
2025-01-13 28.05 28.64 27.84 28.61 11770128
2025-01-14 28.59 29.17 28.56 28.86 7304878
2025-01-15 28.97 29.19 28.74 29.06 5776009
2025-01-16 29.07 29.90 29.04 29.83 8312455
2025-01-17 29.68 29.95 29.30 29.47 9053488
2025-01-21 29.02 29.18 28.46 29.15 8687006
2025-01-22 29.25 29.69 28.96 29.18 6837662
2025-01-23 29.42 29.59 29.15 29.23 7199618
2025-01-24 29.33 29.34 28.86 29.02 4629468
2025-01-27 28.69 28.74 27.46 27.83 7475092
2025-01-28 27.91 28.04 27.53 27.90 4158139
2025-01-29 27.90 28.35 27.85 28.24 4498362
2025-01-30 28.37 28.60 28.01 28.39 3941679
2025-01-31 28.36 28.39 27.66 27.72 5594842
2025-02-03 28.02 28.30 27.74 28.04 5836268
2025-02-04 27.68 28.20 27.54 28.03 4472428
2025-02-05 27.94 28.33 27.88 28.12 3715295
2025-02-06 28.25 28.26 27.15 27.39 5653434
2025-02-07 27.50 27.68 27.35 27.38 3262844
2025-02-10 27.54 28.52 27.54 28.47 5607337
2025-02-11 28.51 28.86 28.35 28.54 5166428
2025-02-12 28.46 28.66 27.53 27.56 4773425
2025-02-13 27.55 27.70 27.18 27.59 4575289
2025-02-14 27.73 28.06 27.51 27.52 4548034
2025-02-18 27.69 28.18 27.32 27.89 4435235
2025-02-19 28.18 29.06 28.18 28.69 6448623
2025-02-20 28.57 28.78 28.27 28.78 3827988
2025-02-21 28.81 28.81 28.05 28.14 5819723
2025-02-24 28.08 28.17 27.57 27.98 6200568
2025-02-25 26.50 27.77 26.34 27.38 12775677
2025-02-26 27.73 27.73 26.74 26.87 7538615
2025-02-27 26.90 26.95 26.36 26.40 8703096
2025-02-28 26.38 27.01 26.15 26.99 7043362
2025-03-03 27.21 27.35 26.02 26.28 6549440
2025-03-04 26.03 26.97 25.47 26.47 10409633
2025-03-05 26.00 26.27 25.54 26.10 6243203
2025-03-06 25.97 26.15 25.29 25.51 6592162
2025-03-07 25.60 26.24 25.50 26.09 7421236
2025-03-10 26.21 26.97 26.21 26.75 8628424
2025-03-11 26.82 27.29 26.78 26.88 6705509
2025-03-12 26.84 27.54 26.79 27.01 5877780
2025-03-13 26.93 27.14 26.50 26.72 5356286
2025-03-14 26.76 27.75 26.71 27.63 5673050
2025-03-17 27.62 28.30 27.58 28.16 6436459
2025-03-18 28.52 29.08 28.42 28.77 8083970
2025-03-19 28.73 29.40 28.53 29.23 7606081
2025-03-20 28.93 29.29 28.83 29.01 8876401
2025-03-21 28.92 29.01 28.52 28.72 20652816
2025-03-24 28.72 29.55 28.69 29.36 6177841
2025-03-25 29.35 29.55 29.12 29.31 7221383
2025-03-26 29.67 29.82 28.82 28.87 7678189
2025-03-27 28.93 28.95 28.43 28.52 4549776
2025-03-28 28.39 28.72 28.21 28.63 3071408
2025-03-31 28.66 29.11 28.54 28.90 4766955
2025-04-01 28.97 29.21 28.69 29.07 4917203
2025-04-02 28.68 29.09 28.58 28.99 4404336
2025-04-03 27.40 28.13 27.31 27.36 9398733
2025-04-04 26.19 26.38 24.52 25.12 19111110
2025-04-07 24.36 25.93 23.83 25.04 9828355
2025-04-08 25.87 26.09 24.32 24.60 10535556
2025-04-09 24.11 26.31 23.71 25.87 12185810
2025-04-10 25.15 25.19 24.07 24.70 7984337
2025-04-11 24.73 25.27 24.16 25.16 7200312
2025-04-14 25.73 25.73 24.91 25.22 4894645
2025-04-15 25.06 25.65 25.06 25.32 4355793
2025-04-16 25.42 26.18 25.36 25.63 5176279
2025-04-17 26.02 26.28 25.55 25.85 5327713
2025-04-21 25.48 25.54 24.61 24.81 3971613
2025-04-22 25.12 25.40 24.82 25.08 4653578
2025-04-23 25.27 25.74 24.96 25.36 5754646
2025-04-24 25.53 25.61 25.20 25.46 4945396
2025-04-25 25.06 25.40 25.03 25.37 3411134
2025-04-28 25.42 25.76 25.37 25.72 5145556
2025-04-29 25.47 25.72 25.25 25.51 5463689
2025-04-30 25.10 25.12 24.40 24.56 6837234
2025-05-01 24.46 25.11 24.44 24.89 6283234
2025-05-02 25.18 25.77 24.74 25.67 7847171
2025-05-05 25.27 25.58 25.11 25.27 8125537
2025-05-06 24.43 24.50 22.66 22.93 26249943
2025-05-07 23.10 23.37 22.46 22.60 11372752
2025-05-08 22.70 23.36 22.58 23.12 11948535
2025-05-09 23.42 23.46 23.08 23.39 5661919
2025-05-12 24.30 24.65 23.85 24.13 10753599
2025-05-13 24.22 24.89 24.10 24.76 7106494
2025-05-14 24.62 24.99 24.55 24.76 7321311
2025-05-15 24.43 24.71 24.15 24.69 6863190
2025-05-16 24.84 24.95 24.53 24.80 6942339
2025-05-19 24.48 24.64 24.18 24.50 5107234
2025-05-20 24.39 25.33 24.39 24.88 12957988
2025-05-21 24.88 24.99 24.43 24.49 7166360
2025-05-22 24.30 24.55 23.98 24.41 4895449
2025-05-23 24.25 24.59 24.16 24.52 4434629
2025-05-27 24.77 24.99 24.43 24.86 5538100
2025-05-28 25.03 25.06 24.46 24.56 7408990
2025-05-29 24.65 25.03 24.59 24.73 7051755
2025-05-30 24.50 24.75 24.24 24.31 12206406
2025-06-02 24.73 25.25 24.59 25.08 6721982
2025-06-03 25.13 25.59 24.76 25.44 5112448
2025-06-04 25.38 25.66 24.84 24.89 6178250
2025-06-05 25.00 25.08 24.63 24.83 5425920
2025-06-06 25.06 25.67 24.98 25.58 4692384
2025-06-09 25.66 26.22 25.47 25.95 6397786
2025-06-10 26.18 26.34 25.78 25.87 6399006
2025-06-11 26.04 26.15 25.63 25.78 8398490
2025-06-12 25.69 26.16 25.45 26.14 6034689
2025-06-13 26.50 26.73 25.52 26.70 10274534
2025-06-16 26.48 26.77 26.16 26.49 6987416
2025-06-17 26.79 26.92 26.41 26.69 5543351
2025-06-18 26.71 26.99 26.50 26.75 5137682
2025-06-20 26.67 27.45 26.67 26.97 21178935
2025-06-23 27.19 27.43 26.63 26.71 9366867
2025-06-24 26.29 27.08 26.20 26.81 6815276
2025-06-25 26.61 26.65 26.07 26.07 6952728
2025-06-26 26.08 26.35 25.80 25.95 6287710
2025-06-27 25.99 25.99 25.48 25.61 9629064
2025-06-30 25.46 25.61 25.28 25.38 5878069

Explore More About CTRA