FIZZ Historical Prices

Summary

Key Stock Metrics

38.25

(February 27, 2025)

52-Week Low

50.51

(December 5, 2024)

52-Week High

98.22

(January 27, 2021)

All-Time High

46.43

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1992-10-30 0.63 0.63 0.63 0.63 15974
1992-11-02 0.62 0.62 0.62 0.62 31987
1992-11-03 0.61 0.63 0.61 0.63 31987
1992-11-04 0.61 0.61 0.61 0.61 12787
1992-11-05 0.61 0.61 0.61 0.61 15974
1992-11-06 0.61 0.61 0.61 0.61 15974
1992-11-09 0.61 0.61 0.58 0.61 243187
1992-11-10 0.59 0.62 0.59 0.60 223987
1992-11-11 0.59 0.59 0.59 0.59 3187
1992-11-12 0.59 0.61 0.59 0.61 96000
1992-11-13 0.61 0.61 0.59 0.59 159974
1992-11-16 0.59 0.60 0.59 0.59 124800
1992-11-17 0.59 0.59 0.59 0.59 31987
1992-11-18 0.59 0.59 0.59 0.59 9600
1992-11-19 0.59 0.59 0.59 0.59 48000
1992-11-20 0.61 0.61 0.59 0.59 41587
1992-11-23 0.59 0.59 0.59 0.59 22387
1992-11-24 0.59 0.60 0.57 0.60 134400
1992-11-27 0.59 0.60 0.59 0.60 60787
1992-11-30 0.60 0.63 0.60 0.63 19200
1992-12-01 0.58 0.59 0.58 0.59 63974
1992-12-03 0.56 0.58 0.56 0.58 313574
1992-12-04 0.56 0.56 0.56 0.56 6374
1992-12-07 0.56 0.57 0.56 0.57 6374
1992-12-08 0.56 0.61 0.56 0.57 153600
1992-12-09 0.57 0.57 0.57 0.57 22387
1992-12-10 0.57 0.57 0.55 0.55 79987
1992-12-11 0.55 0.59 0.55 0.59 25574
1992-12-15 0.55 0.56 0.55 0.56 70387
1992-12-16 0.56 0.59 0.56 0.59 220800
1992-12-17 0.61 0.62 0.58 0.59 163200
1992-12-18 0.60 0.64 0.60 0.63 127987
1992-12-21 0.63 0.66 0.63 0.66 460800
1992-12-22 0.66 0.66 0.61 0.66 207974
1992-12-23 0.62 0.67 0.62 0.66 243187
1992-12-24 0.63 0.63 0.63 0.63 6374
1992-12-28 0.68 0.68 0.63 0.66 25574
1992-12-29 0.63 0.63 0.63 0.63 3187
1992-12-30 0.63 0.63 0.63 0.63 25574
1992-12-31 0.63 0.63 0.63 0.63 28800
1993-01-04 0.63 0.67 0.63 0.65 127987
1993-01-07 0.63 0.63 0.63 0.63 15974
1993-01-12 0.63 0.63 0.63 0.63 15974
1993-01-13 0.63 0.64 0.61 0.63 207974
1993-01-14 0.61 0.63 0.61 0.61 246374
1993-01-18 0.63 0.63 0.58 0.58 6374
1993-01-19 0.63 0.63 0.63 0.63 3187
1993-01-20 0.63 0.63 0.58 0.58 67200
1993-01-21 0.64 0.64 0.64 0.64 3187
1993-01-22 0.63 0.64 0.63 0.64 63974
1993-01-25 0.63 0.65 0.62 0.63 214387
1993-01-26 0.63 0.63 0.63 0.63 63974
1993-01-27 0.67 0.67 0.62 0.62 19200
1993-01-28 0.62 0.63 0.62 0.62 192000
1993-01-29 0.63 0.63 0.62 0.63 166387
1993-02-02 0.66 0.66 0.63 0.66 105600
1993-02-03 0.62 0.68 0.62 0.68 44774
1993-02-04 0.63 0.67 0.62 0.62 54374
1993-02-05 0.63 0.63 0.62 0.63 31987
1993-02-08 0.68 0.68 0.68 0.68 3187
1993-02-10 0.63 0.63 0.63 0.63 9600
1993-02-11 0.68 0.68 0.63 0.63 83174
1993-02-12 0.68 0.71 0.64 0.71 207974
1993-02-16 0.71 0.71 0.67 0.68 12787
1993-02-17 0.67 0.70 0.67 0.69 73574
1993-02-18 0.67 0.67 0.67 0.67 19200
1993-02-19 0.71 0.71 0.67 0.67 28800
1993-02-22 0.71 0.71 0.71 0.71 9600
1993-02-23 0.71 0.71 0.67 0.67 207974
1993-02-24 0.70 0.70 0.67 0.67 156787
1993-02-25 0.67 0.68 0.67 0.67 127987
1993-02-26 0.67 0.70 0.67 0.68 89587
1993-03-01 0.67 0.70 0.67 0.70 86400
1993-03-02 0.67 0.69 0.66 0.66 147187
1993-03-03 0.66 0.69 0.66 0.69 121574
1993-03-04 0.69 0.69 0.65 0.65 25574
1993-03-05 0.65 0.65 0.65 0.65 12787
1993-03-08 0.65 0.67 0.65 0.65 25574
1993-03-09 0.65 0.65 0.63 0.63 19200
1993-03-10 0.63 0.63 0.63 0.63 3187
1993-03-11 0.63 0.66 0.63 0.66 35174
1993-03-15 0.63 0.66 0.62 0.62 131174
1993-03-16 0.62 0.63 0.62 0.62 19200
1993-03-17 0.66 0.66 0.63 0.63 79987
1993-03-19 0.63 0.63 0.63 0.63 9600
1993-03-22 0.63 0.63 0.63 0.63 31987
1993-03-23 0.66 0.66 0.66 0.66 3187
1993-03-25 0.63 0.63 0.63 0.63 15974
1993-03-26 0.63 0.63 0.63 0.63 9600
1993-03-29 0.63 0.63 0.63 0.63 105600
1993-03-31 0.62 0.62 0.62 0.62 28800
1993-04-01 0.62 0.62 0.62 0.62 31987
1993-04-02 0.62 0.63 0.62 0.62 67200
1993-04-05 0.60 0.60 0.60 0.60 3187
1993-04-06 0.60 0.63 0.60 0.60 73574
1993-04-07 0.60 0.60 0.59 0.59 51187
1993-04-08 0.59 0.59 0.59 0.59 60787
1993-04-12 0.59 0.59 0.59 0.59 6374
1993-04-13 0.59 0.59 0.59 0.59 54374
1993-04-14 0.59 0.59 0.59 0.59 6374
1993-04-16 0.59 0.61 0.59 0.59 79987
1993-04-19 0.59 0.59 0.59 0.59 19200
1993-04-20 0.58 0.58 0.58 0.58 15974
1993-04-21 0.59 0.59 0.58 0.58 57600
1993-04-22 0.56 0.56 0.56 0.56 35174
1993-04-23 0.57 0.59 0.57 0.59 12787
1993-04-26 0.56 0.58 0.56 0.58 111974
1993-04-27 0.55 0.55 0.55 0.55 3187
1993-04-28 0.55 0.58 0.55 0.58 41587
1993-04-30 0.55 0.55 0.55 0.55 169574
1993-05-04 0.59 0.59 0.58 0.58 54374
1993-05-05 0.58 0.58 0.58 0.58 6374
1993-05-06 0.58 0.58 0.58 0.58 115200
1993-05-12 0.56 0.56 0.56 0.56 6374
1993-05-13 0.56 0.58 0.56 0.57 179174
1993-05-14 0.55 0.56 0.55 0.56 79987
1993-05-18 0.55 0.55 0.55 0.55 22387
1993-05-20 0.57 0.57 0.57 0.57 9600
1993-05-21 0.55 0.55 0.55 0.55 3187
1993-05-25 0.55 0.55 0.55 0.55 19200
1993-05-26 0.55 0.55 0.55 0.55 60787
1993-05-27 0.55 0.55 0.55 0.55 3187
1993-05-28 0.53 0.53 0.53 0.53 19200
1993-06-02 0.53 0.53 0.53 0.53 12787
1993-06-03 0.53 0.53 0.53 0.53 12787
1993-06-04 0.55 0.55 0.54 0.54 48000
1993-06-08 0.52 0.52 0.52 0.52 63974
1993-06-09 0.52 0.53 0.48 0.51 281587
1993-06-10 0.47 0.47 0.47 0.47 6374
1993-06-11 0.50 0.50 0.47 0.47 54374
1993-06-14 0.52 0.52 0.52 0.52 48000
1993-06-15 0.52 0.53 0.50 0.52 409574
1993-06-16 0.50 0.57 0.50 0.57 204787
1993-06-17 0.53 0.55 0.53 0.55 31987
1993-06-21 0.53 0.53 0.53 0.53 6374
1993-06-22 0.54 0.54 0.54 0.54 96000
1993-06-23 0.53 0.53 0.53 0.53 22387
1993-06-24 0.53 0.53 0.53 0.53 3187
1993-06-28 0.53 0.53 0.53 0.53 28800
1993-06-30 0.53 0.53 0.53 0.53 3187
1993-07-01 0.55 0.56 0.55 0.56 15974
1993-07-02 0.53 0.53 0.53 0.53 28800
1993-07-07 0.53 0.53 0.53 0.53 9600
1993-07-08 0.53 0.55 0.53 0.55 44774
1993-07-09 0.54 0.56 0.54 0.54 35174
1993-07-12 0.56 0.56 0.54 0.54 41587
1993-07-13 0.53 0.53 0.53 0.53 6374
1993-07-14 0.56 0.56 0.53 0.53 35174
1993-07-15 0.53 0.53 0.53 0.53 3187
1993-07-16 0.53 0.54 0.53 0.53 76800
1993-07-19 0.53 0.54 0.53 0.54 195187
1993-07-20 0.53 0.53 0.53 0.53 9600
1993-07-22 0.53 0.53 0.53 0.53 3187
1993-07-23 0.53 0.53 0.53 0.53 3187
1993-07-27 0.53 0.53 0.53 0.53 15974
1993-07-28 0.53 0.53 0.53 0.53 3187
1993-07-29 0.53 0.53 0.53 0.53 12787
1993-07-30 0.52 0.53 0.52 0.53 144000
1993-08-02 0.52 0.52 0.52 0.52 15974
1993-08-05 0.49 0.49 0.49 0.49 31987
1993-08-06 0.49 0.49 0.49 0.49 15974
1993-08-09 0.49 0.49 0.49 0.49 19200
1993-08-10 0.49 0.52 0.49 0.52 121574
1993-08-13 0.51 0.52 0.51 0.51 102374
1993-08-16 0.51 0.51 0.51 0.51 12787
1993-08-17 0.51 0.55 0.51 0.55 44774
1993-08-18 0.53 0.53 0.53 0.53 3187
1993-08-19 0.55 0.55 0.52 0.53 28800
1993-08-20 0.51 0.55 0.51 0.55 35174
1993-08-23 0.52 0.52 0.51 0.51 19200
1993-08-24 0.51 0.51 0.51 0.51 3187
1993-08-25 0.51 0.51 0.51 0.51 9600
1993-08-26 0.53 0.53 0.52 0.52 79987
1993-08-27 0.53 0.53 0.51 0.53 675187
1993-08-31 0.53 0.56 0.53 0.56 19200
1993-09-09 0.52 0.56 0.52 0.56 198374
1993-09-10 0.58 0.58 0.55 0.55 35174
1993-09-13 0.55 0.55 0.53 0.53 48000
1993-09-15 0.53 0.53 0.53 0.53 3187
1993-09-16 0.57 0.57 0.57 0.57 12787
1993-09-17 0.53 0.54 0.53 0.54 15974
1993-09-20 0.57 0.57 0.54 0.54 44774
1993-09-21 0.53 0.53 0.52 0.52 144000
1993-09-22 0.56 0.56 0.56 0.56 6374
1993-09-23 0.56 0.56 0.52 0.52 48000
1993-09-24 0.56 0.56 0.52 0.52 22387
1993-09-28 0.53 0.54 0.52 0.52 67200
1993-09-29 0.53 0.53 0.53 0.53 127987
1993-09-30 0.54 0.58 0.54 0.58 249600
1993-10-01 0.55 0.58 0.55 0.56 703987
1993-10-04 0.55 0.55 0.55 0.55 15974
1993-10-05 0.55 0.57 0.55 0.56 51187
1993-10-06 0.58 0.62 0.56 0.59 454387
1993-10-07 0.59 0.61 0.59 0.61 96000
1993-10-08 0.61 0.63 0.61 0.63 831974
1993-10-11 0.63 0.63 0.61 0.61 144000
1993-10-12 0.61 0.63 0.61 0.62 915187
1993-10-13 0.61 0.61 0.61 0.61 31987
1993-10-14 0.63 0.63 0.62 0.62 342374
1993-10-15 0.63 0.63 0.63 0.63 3187
1993-10-20 0.61 0.61 0.61 0.61 31987
1993-10-21 0.60 0.63 0.60 0.60 233587
1993-10-22 0.61 0.63 0.61 0.62 288000
1993-10-26 0.62 0.62 0.62 0.62 6374
1993-10-27 0.63 0.63 0.63 0.63 15974
1993-10-28 0.63 0.63 0.63 0.63 35174
1993-10-29 0.63 0.65 0.63 0.64 377587
1993-11-01 0.63 0.64 0.63 0.64 457574
1993-11-02 0.63 0.63 0.63 0.63 9600
1993-11-03 0.64 0.70 0.64 0.68 873600
1993-11-04 0.70 0.70 0.67 0.70 105600
1993-11-05 0.68 0.68 0.68 0.68 15974
1993-11-09 0.68 0.68 0.68 0.68 6374
1993-11-10 0.68 0.68 0.66 0.68 115200
1993-11-12 0.66 0.66 0.66 0.66 31987
1993-11-15 0.66 0.66 0.66 0.66 3187
1993-11-16 0.66 0.66 0.66 0.66 6374
1993-11-17 0.66 0.67 0.66 0.66 89587
1993-11-18 0.67 0.68 0.67 0.67 454387
1993-11-22 0.66 0.66 0.66 0.66 124800
1993-11-24 0.68 0.68 0.67 0.67 96000
1993-11-26 0.68 0.72 0.67 0.70 390374
1993-11-29 0.70 0.72 0.70 0.70 240000
1993-11-30 0.70 0.73 0.70 0.71 79987
1993-12-01 0.70 0.70 0.70 0.70 12787
1993-12-02 0.73 0.74 0.71 0.74 271987
1993-12-03 0.72 0.73 0.72 0.72 412800
1993-12-06 0.72 0.72 0.71 0.72 60787
1993-12-07 0.70 0.71 0.69 0.69 185587
1993-12-08 0.69 0.70 0.68 0.70 243187
1993-12-09 0.69 0.70 0.69 0.70 19200
1993-12-10 0.70 0.71 0.70 0.71 300787
1993-12-13 0.73 0.73 0.70 0.70 6374
1993-12-14 0.73 0.73 0.70 0.70 179174
1993-12-15 0.70 0.71 0.70 0.71 406387
1993-12-16 0.69 0.70 0.69 0.69 384000
1993-12-17 0.69 0.70 0.69 0.70 67200
1993-12-20 0.69 0.69 0.69 0.69 31987
1993-12-21 0.69 0.70 0.69 0.69 127987
1993-12-22 0.69 0.70 0.69 0.70 25574
1993-12-23 0.69 0.70 0.69 0.69 435187
1993-12-28 0.69 0.69 0.69 0.69 115200
1993-12-29 0.69 0.69 0.69 0.69 6374
1993-12-31 0.68 0.70 0.67 0.70 153600
1994-01-03 0.70 0.70 0.68 0.68 243187
1994-01-04 0.67 0.67 0.67 0.67 63974
1994-01-05 0.70 0.70 0.67 0.67 60787
1994-01-06 0.67 0.67 0.67 0.67 51187
1994-01-07 0.67 0.69 0.66 0.66 131174
1994-01-10 0.66 0.66 0.66 0.66 6374
1994-01-11 0.66 0.66 0.66 0.66 3187
1994-01-12 0.66 0.66 0.66 0.66 92774
1994-01-13 0.69 0.69 0.66 0.66 102374
1994-01-14 0.66 0.69 0.66 0.69 108787
1994-01-17 0.66 0.67 0.66 0.67 384000
1994-01-18 0.66 0.69 0.66 0.66 169574
1994-01-21 0.66 0.67 0.66 0.67 35174
1994-01-24 0.66 0.66 0.66 0.66 9600
1994-01-25 0.66 0.66 0.66 0.66 9600
1994-01-26 0.69 0.69 0.66 0.66 51187
1994-01-27 0.66 0.66 0.66 0.66 99187
1994-01-28 0.66 0.66 0.66 0.66 6374
1994-01-31 0.66 0.67 0.66 0.67 127987
1994-02-01 0.63 0.66 0.63 0.66 96000
1994-02-03 0.62 0.62 0.61 0.61 121574
1994-02-04 0.58 0.58 0.58 0.58 6374
1994-02-07 0.58 0.63 0.58 0.59 108787
1994-02-08 0.63 0.63 0.59 0.63 499200
1994-02-09 0.66 0.70 0.66 0.70 262387
1994-02-10 0.70 0.70 0.70 0.70 73574
1994-02-11 0.66 0.68 0.66 0.68 28800
1994-02-14 0.66 0.66 0.66 0.66 3187
1994-02-15 0.66 0.66 0.66 0.66 6374
1994-02-16 0.66 0.66 0.66 0.66 19200
1994-02-17 0.66 0.70 0.66 0.68 35174
1994-02-18 0.66 0.67 0.66 0.66 134400
1994-02-22 0.67 0.67 0.65 0.65 83174
1994-02-23 0.65 0.65 0.65 0.65 22387
1994-02-24 0.65 0.67 0.65 0.67 73574
1994-02-25 0.65 0.65 0.65 0.65 3187
1994-02-28 0.65 0.68 0.65 0.68 35174
1994-03-01 0.66 0.68 0.65 0.68 515174
1994-03-02 0.65 0.65 0.65 0.65 54374
1994-03-04 0.65 0.65 0.65 0.65 6374
1994-03-08 0.68 0.68 0.67 0.67 89587
1994-03-09 0.66 0.66 0.66 0.66 31987
1994-03-10 0.66 0.66 0.63 0.63 793574
1994-03-11 0.64 0.64 0.64 0.64 144000
1994-03-14 0.64 0.65 0.64 0.64 67200
1994-03-15 0.66 0.66 0.66 0.66 92774
1994-03-16 0.68 0.68 0.68 0.68 86400
1994-03-17 0.68 0.73 0.68 0.73 1270387
1994-03-18 0.73 0.73 0.70 0.70 22387
1994-03-21 0.70 0.71 0.70 0.70 127987
1994-03-22 0.71 0.72 0.70 0.72 38400
1994-03-23 0.70 0.70 0.70 0.70 12787
1994-03-24 0.70 0.71 0.68 0.71 67200
1994-03-25 0.68 0.68 0.68 0.68 12787
1994-03-28 0.68 0.70 0.68 0.70 121574
1994-03-30 0.68 0.69 0.66 0.66 137587
1994-03-31 0.66 0.66 0.66 0.66 9600
1994-04-04 0.63 0.63 0.60 0.60 131174
1994-04-05 0.63 0.64 0.61 0.61 281587
1994-04-06 0.65 0.65 0.65 0.65 3187
1994-04-07 0.61 0.61 0.61 0.61 28800
1994-04-11 0.61 0.61 0.61 0.61 6374
1994-04-12 0.61 0.61 0.61 0.61 44774
1994-04-13 0.61 0.61 0.61 0.61 15974
1994-04-14 0.60 0.60 0.60 0.60 108787
1994-04-18 0.60 0.61 0.60 0.60 169574
1994-04-19 0.59 0.59 0.57 0.57 159974
1994-04-20 0.56 0.56 0.56 0.56 12787
1994-04-22 0.56 0.56 0.56 0.56 3187
1994-04-25 0.56 0.56 0.56 0.56 3187
1994-04-28 0.56 0.59 0.56 0.59 41587
1994-05-02 0.56 0.59 0.56 0.56 38400
1994-05-03 0.56 0.56 0.56 0.56 41587
1994-05-04 0.56 0.56 0.56 0.56 76800
1994-05-05 0.56 0.56 0.56 0.56 9600
1994-05-06 0.56 0.56 0.56 0.56 9600
1994-05-09 0.59 0.59 0.59 0.59 3187
1994-05-10 0.55 0.55 0.55 0.55 31987
1994-05-11 0.54 0.54 0.54 0.54 22387
1994-05-13 0.54 0.56 0.54 0.54 99187
1994-05-16 0.52 0.52 0.52 0.52 9600
1994-05-18 0.52 0.52 0.52 0.52 63974
1994-05-20 0.55 0.55 0.55 0.55 12787
1994-05-23 0.51 0.51 0.51 0.51 3187
1994-05-25 0.55 0.55 0.55 0.55 3187
1994-05-26 0.51 0.51 0.51 0.51 3187
1994-05-27 0.55 0.55 0.52 0.52 38400
1994-05-31 0.55 0.55 0.55 0.55 6374
1994-06-02 0.51 0.51 0.51 0.51 15974
1994-06-10 0.55 0.58 0.55 0.56 307200
1994-06-13 0.53 0.53 0.53 0.53 3187
1994-06-15 0.53 0.53 0.53 0.53 3187
1994-06-16 0.53 0.53 0.53 0.53 48000
1994-06-17 0.53 0.53 0.53 0.53 3187
1994-06-20 0.56 0.56 0.56 0.56 31987
1994-06-27 0.58 0.58 0.58 0.58 3187
1994-06-28 0.55 0.55 0.55 0.55 3187
1994-06-30 0.54 0.57 0.54 0.57 303974
1994-07-01 0.57 0.57 0.57 0.57 12787
1994-07-06 0.54 0.55 0.54 0.55 38400
1994-07-07 0.53 0.53 0.53 0.53 6374
1994-07-12 0.53 0.53 0.53 0.53 6374
1994-07-13 0.53 0.53 0.53 0.53 6374
1994-07-18 0.55 0.57 0.55 0.56 70387
1994-07-20 0.55 0.55 0.55 0.55 3187
1994-07-21 0.55 0.55 0.55 0.55 25574
1994-07-22 0.53 0.53 0.53 0.53 6374
1994-07-26 0.53 0.53 0.53 0.53 22387
1994-07-27 0.53 0.53 0.53 0.53 51187
1994-08-03 0.55 0.55 0.55 0.55 96000
1994-08-05 0.55 0.55 0.53 0.54 127987
1994-08-08 0.52 0.53 0.52 0.53 6374
1994-08-09 0.56 0.56 0.56 0.56 31987
1994-08-12 0.52 0.52 0.52 0.52 31987
1994-08-16 0.52 0.52 0.52 0.52 25574
1994-08-17 0.56 0.57 0.53 0.57 332774
1994-08-18 0.57 0.57 0.57 0.57 67200
1994-08-25 0.57 0.57 0.56 0.56 96000
1994-08-26 0.55 0.57 0.55 0.55 35174
1994-08-29 0.55 0.55 0.55 0.55 6374
1994-08-30 0.55 0.55 0.55 0.55 3187
1994-09-01 0.55 0.55 0.55 0.55 3187
1994-09-02 0.55 0.55 0.55 0.55 9600
1994-09-06 0.55 0.57 0.55 0.56 118387
1994-09-08 0.58 0.60 0.58 0.60 150374
1994-09-09 0.60 0.60 0.60 0.60 31987
1994-09-12 0.60 0.62 0.59 0.61 121574
1994-09-13 0.63 0.63 0.63 0.63 48000
1994-09-14 0.63 0.63 0.58 0.58 60787
1994-09-16 0.63 0.63 0.63 0.63 15974
1994-09-19 0.63 0.63 0.63 0.63 48000
1994-09-20 0.63 0.63 0.60 0.60 51187
1994-09-21 0.64 0.64 0.61 0.61 19200
1994-09-23 0.64 0.74 0.63 0.73 303974
1994-09-26 0.70 0.71 0.70 0.70 12787
1994-09-27 0.71 0.71 0.70 0.70 19200
1994-09-28 0.70 0.70 0.69 0.69 163200
1994-09-29 0.69 0.71 0.69 0.71 268800
1994-09-30 0.68 0.68 0.68 0.68 31987
1994-10-03 0.70 0.70 0.70 0.70 6374
1994-10-04 0.67 0.69 0.67 0.69 48000
1994-10-05 0.67 0.68 0.67 0.68 15974
1994-10-06 0.72 0.74 0.71 0.72 403200
1994-10-07 0.71 0.71 0.71 0.71 60787
1994-10-11 0.72 0.72 0.68 0.70 67200
1994-10-12 0.72 0.72 0.68 0.70 19200
1994-10-13 0.70 0.75 0.68 0.75 454387
1994-10-14 0.73 0.88 0.73 0.88 886387
1994-10-17 0.91 0.95 0.86 0.94 975974
1994-10-18 0.96 1.12 0.94 1.10 1584000
1994-10-19 1.12 1.12 0.96 1.01 1484774
1994-10-20 1.00 1.00 0.95 0.98 281587
1994-10-21 1.00 1.00 0.96 0.96 134400
1994-10-24 1.01 1.02 0.96 1.00 227174
1994-10-25 1.02 1.07 1.00 1.07 275174
1994-10-26 1.09 1.12 1.09 1.09 172800
1994-10-27 1.12 1.12 1.06 1.06 44774
1994-10-28 1.11 1.12 1.11 1.11 108787
1994-10-31 1.12 1.19 1.06 1.19 201600
1994-11-01 1.08 1.19 1.08 1.18 73574
1994-11-02 1.19 1.19 1.06 1.09 300787
1994-11-03 1.05 1.09 1.05 1.05 140774
1994-11-04 1.13 1.13 1.05 1.05 54374
1994-11-07 1.05 1.13 1.05 1.08 25574
1994-11-08 1.13 1.13 1.10 1.10 41587
1994-11-09 1.06 1.13 1.06 1.06 31987
1994-11-10 1.11 1.22 1.09 1.16 283996
1994-11-11 1.22 1.22 1.09 1.09 131193
1994-11-14 1.09 1.16 1.06 1.13 187200
1994-11-15 1.16 1.16 1.06 1.14 108000
1994-11-16 1.06 1.14 1.06 1.06 100800
1994-11-17 1.13 1.16 1.06 1.09 139996
1994-11-18 1.13 1.16 1.09 1.11 40800
1994-11-21 1.11 1.11 1.00 1.00 328800
1994-11-22 1.00 1.09 1.00 1.00 152793
1994-11-23 1.00 1.09 1.00 1.00 54393
1994-11-25 1.09 1.09 1.06 1.06 2400
1994-11-28 1.00 1.00 1.00 1.00 23193
1994-11-29 1.00 1.06 1.00 1.05 43996
1994-11-30 1.00 1.09 1.00 1.00 70396
1994-12-01 1.09 1.09 1.03 1.03 10396
1994-12-05 1.00 1.00 1.00 1.00 6393
1994-12-06 1.09 1.09 1.00 1.00 12000
1994-12-07 1.00 1.05 1.00 1.00 52800
1994-12-08 1.05 1.05 1.00 1.05 231196
1994-12-09 1.09 1.09 1.00 1.00 61593
1994-12-12 1.00 1.05 1.00 1.02 60796
1994-12-13 1.05 1.05 1.00 1.00 35193
1994-12-14 1.00 1.05 0.94 0.94 74400
1994-12-15 0.89 0.94 0.69 0.88 310396
1994-12-16 0.72 0.88 0.72 0.81 37593
1994-12-19 0.72 0.81 0.72 0.77 60000
1994-12-20 0.72 0.78 0.72 0.78 8793
1994-12-21 0.69 0.69 0.69 0.69 2400
1994-12-22 0.69 0.72 0.69 0.72 55996
1994-12-23 0.88 0.88 0.88 0.88 3196
1994-12-27 0.88 0.88 0.81 0.83 57600
1994-12-28 0.78 0.78 0.78 0.78 7200
1994-12-29 0.78 0.81 0.75 0.75 81600
1994-12-30 0.91 0.91 0.75 0.75 5596
1995-01-03 0.75 0.91 0.75 0.91 15196
1995-01-04 0.75 0.75 0.75 0.75 8793
1995-01-06 0.81 0.81 0.81 0.81 2400
1995-01-09 0.77 0.77 0.77 0.77 4800
1995-01-10 0.77 0.77 0.77 0.77 8793
1995-01-11 0.75 0.81 0.73 0.75 43996
1995-01-12 0.73 0.81 0.73 0.75 7996
1995-01-13 0.75 0.75 0.75 0.75 12000
1995-01-16 0.81 0.81 0.72 0.75 20793
1995-01-17 0.72 0.75 0.72 0.75 15993
1995-01-18 0.72 0.75 0.72 0.75 17596
1995-01-19 0.72 0.81 0.72 0.81 128793
1995-01-20 0.84 0.84 0.84 0.84 1593
1995-01-25 0.88 0.88 0.88 0.88 3993
1995-01-26 0.75 0.91 0.75 0.75 20793
1995-01-27 0.75 0.75 0.75 0.75 796
1995-01-31 0.75 0.75 0.75 0.75 17596
1995-02-02 0.75 0.75 0.75 0.75 3993
1995-02-03 0.80 0.81 0.75 0.81 80793
1995-02-06 0.75 0.77 0.75 0.77 51196
1995-02-07 0.75 0.75 0.75 0.75 24000
1995-02-08 0.91 0.91 0.77 0.80 36796
1995-02-10 0.75 0.77 0.75 0.75 45600
1995-02-13 0.75 0.78 0.75 0.75 33600
1995-02-15 0.75 0.75 0.75 0.75 12796
1995-02-16 0.75 0.86 0.75 0.78 55200
1995-02-17 0.75 0.81 0.75 0.75 32793
1995-02-21 0.81 0.81 0.75 0.75 4800
1995-02-22 0.75 0.75 0.75 0.75 796
1995-02-23 0.94 0.94 0.81 0.83 59193
1995-02-24 0.75 0.75 0.75 0.75 3196
1995-02-27 0.81 0.84 0.81 0.84 6393
1995-03-01 0.81 0.84 0.81 0.81 72000
1995-03-02 0.83 0.83 0.75 0.81 75993
1995-03-03 0.75 0.75 0.75 0.75 12000
1995-03-06 0.81 0.81 0.75 0.81 26400
1995-03-07 0.75 0.81 0.75 0.75 106396
1995-03-08 0.66 0.78 0.66 0.68 97593
1995-03-09 0.63 0.69 0.63 0.63 32793
1995-03-10 0.69 0.72 0.69 0.72 11193
1995-03-13 0.78 0.78 0.78 0.78 796
1995-03-14 0.66 0.69 0.66 0.66 14400
1995-03-15 0.66 0.78 0.66 0.72 10396
1995-03-17 0.69 0.72 0.69 0.72 24796
1995-03-20 0.75 0.75 0.75 0.75 1593
1995-03-21 0.78 0.78 0.78 0.78 22396
1995-03-22 0.78 0.78 0.78 0.78 7200
1995-03-23 0.78 0.78 0.73 0.78 19200
1995-03-24 0.69 0.78 0.69 0.75 3993
1995-03-27 0.69 0.72 0.69 0.72 7200
1995-03-29 0.69 0.78 0.69 0.78 15993
1995-03-30 0.69 0.78 0.69 0.78 8793
1995-03-31 0.78 0.78 0.70 0.78 63993
1995-04-03 0.84 0.84 0.84 0.84 1593
1995-04-05 0.69 0.78 0.69 0.78 137596
1995-04-07 0.69 0.78 0.69 0.70 25593
1995-04-10 0.70 0.81 0.70 0.78 20793
1995-04-11 0.69 0.81 0.69 0.81 3993
1995-04-13 0.70 0.81 0.66 0.81 12000
1995-04-17 0.66 0.81 0.66 0.66 19200
1995-04-18 0.81 0.81 0.66 0.78 24796
1995-04-19 0.75 0.81 0.69 0.73 88800
1995-04-20 0.75 0.81 0.75 0.75 106396
1995-04-21 0.81 0.86 0.81 0.84 134400
1995-04-24 0.80 0.88 0.80 0.88 29596
1995-04-25 0.81 0.84 0.81 0.81 12000
1995-04-26 0.78 0.88 0.78 0.83 107193
1995-04-27 0.81 0.91 0.81 0.91 9600
1995-04-28 0.81 0.86 0.81 0.86 10396
1995-05-01 0.81 0.88 0.81 0.88 19200
1995-05-03 0.81 0.81 0.81 0.81 3196
1995-05-04 0.81 0.86 0.81 0.84 15993
1995-05-05 0.81 0.84 0.81 0.81 8793
1995-05-08 0.81 0.81 0.78 0.78 72796
1995-05-09 0.84 0.84 0.75 0.75 54393
1995-05-11 0.83 0.83 0.83 0.83 796
1995-05-12 0.75 0.80 0.75 0.75 47193
1995-05-15 0.78 0.78 0.72 0.78 15196
1995-05-17 0.69 0.77 0.69 0.69 93600
1995-05-18 0.78 0.78 0.69 0.69 52800
1995-05-19 0.78 0.78 0.75 0.75 13593
1995-05-22 0.69 0.69 0.69 0.69 3196
1995-05-23 0.77 0.77 0.77 0.77 7996
1995-05-24 0.69 0.69 0.69 0.69 9600
1995-05-25 0.78 0.78 0.69 0.72 19200
1995-05-26 0.78 0.78 0.69 0.69 86400
1995-05-30 0.69 0.70 0.69 0.70 15196
1995-05-31 0.69 0.78 0.69 0.75 132796
1995-06-01 0.75 0.77 0.75 0.75 63196
1995-06-02 0.75 0.78 0.73 0.77 115200
1995-06-05 0.75 0.81 0.75 0.78 25593
1995-06-06 0.72 0.75 0.72 0.72 41596
1995-06-07 0.72 0.72 0.72 0.72 3196
1995-06-08 0.70 0.81 0.70 0.75 8793
1995-06-09 0.72 0.81 0.69 0.72 108000
1995-06-12 0.81 0.81 0.69 0.72 36796
1995-06-13 0.69 0.75 0.69 0.69 39196
1995-06-14 0.72 0.75 0.72 0.75 79996
1995-06-15 0.78 0.78 0.78 0.78 1593
1995-06-16 0.69 0.69 0.69 0.69 3196
1995-06-19 0.69 0.75 0.69 0.69 19200
1995-06-20 0.69 0.75 0.69 0.75 46396
1995-06-21 0.75 0.75 0.69 0.70 179193
1995-06-22 0.69 0.69 0.69 0.69 3993
1995-06-23 0.69 0.69 0.69 0.69 1593
1995-06-26 0.69 0.75 0.69 0.75 8793
1995-06-27 0.78 0.78 0.78 0.78 32793
1995-06-28 0.69 0.69 0.69 0.69 796
1995-06-29 0.72 0.78 0.72 0.73 72796
1995-06-30 0.69 0.78 0.69 0.69 36796
1995-07-05 0.69 0.72 0.69 0.72 49593
1995-07-06 0.75 0.75 0.75 0.75 1593
1995-07-07 0.75 0.78 0.75 0.77 53596
1995-07-10 0.78 0.78 0.69 0.78 72000
1995-07-11 0.78 0.78 0.75 0.77 87993
1995-07-12 0.78 0.78 0.73 0.73 24796
1995-07-13 0.72 0.78 0.72 0.72 27993
1995-07-14 0.72 0.72 0.72 0.72 29596
1995-07-18 0.72 0.81 0.72 0.81 108000
1995-07-19 0.81 0.81 0.72 0.75 36000
1995-07-20 0.81 0.81 0.72 0.77 88800
1995-07-21 0.72 0.81 0.72 0.78 58396
1995-07-24 0.73 0.73 0.73 0.73 15196
1995-07-25 0.77 0.77 0.72 0.72 144796
1995-07-26 0.72 0.77 0.72 0.72 28800
1995-07-27 0.72 0.77 0.72 0.75 49593
1995-07-28 0.75 0.75 0.75 0.75 6393
1995-07-31 0.72 0.72 0.72 0.72 796
1995-08-01 0.73 0.73 0.72 0.72 7200
1995-08-02 0.72 0.72 0.72 0.72 18393
1995-08-04 0.78 0.78 0.72 0.78 19200
1995-08-07 0.78 0.78 0.77 0.77 4800
1995-08-09 0.72 0.72 0.72 0.72 8793
1995-08-10 0.72 0.77 0.72 0.77 67200
1995-08-11 0.78 0.78 0.73 0.73 43200
1995-08-14 0.78 0.78 0.73 0.77 27196
1995-08-15 0.72 0.72 0.72 0.72 1593
1995-08-17 0.72 0.72 0.72 0.72 9600
1995-08-18 0.72 0.78 0.72 0.78 14400
1995-08-21 0.73 0.73 0.73 0.73 15993
1995-08-22 0.72 0.75 0.72 0.75 11193
1995-08-23 0.78 0.78 0.72 0.72 5596
1995-08-24 0.72 0.78 0.72 0.72 33600
1995-08-28 0.78 0.78 0.72 0.78 59193
1995-08-29 0.72 0.75 0.72 0.75 23193
1995-08-30 0.80 0.80 0.75 0.80 5596
1995-08-31 0.75 0.78 0.72 0.72 70396
1995-09-01 0.72 0.72 0.72 0.72 7200
1995-09-05 0.72 0.72 0.72 0.72 3196
1995-09-06 0.72 0.77 0.72 0.75 27196
1995-09-07 0.72 0.77 0.72 0.75 47193
1995-09-08 0.77 0.77 0.72 0.72 6393
1995-09-11 0.77 0.77 0.75 0.75 68793
1995-09-12 0.75 0.77 0.73 0.77 22396
1995-09-13 0.73 0.77 0.73 0.73 56793
1995-09-14 0.73 0.88 0.73 0.88 27993
1995-09-18 0.88 0.88 0.73 0.78 4800
1995-09-19 0.84 0.84 0.75 0.75 83193
1995-09-21 0.73 0.81 0.73 0.73 16800
1995-09-22 0.81 0.81 0.75 0.75 4800
1995-09-25 0.77 0.88 0.77 0.86 142396
1995-09-26 0.89 0.89 0.89 0.89 24000
1995-09-27 0.80 0.88 0.80 0.88 16800
1995-09-28 0.80 0.89 0.80 0.80 31996
1995-10-02 0.73 0.73 0.73 0.73 9600
1995-10-04 0.73 0.73 0.73 0.73 11193
1995-10-05 0.81 0.81 0.81 0.81 15993
1995-10-06 0.73 0.91 0.73 0.91 14400
1995-10-10 0.73 0.83 0.73 0.83 16800
1995-10-11 0.82 0.82 0.82 0.82 3993
1995-10-12 0.78 0.78 0.78 0.78 54393
1995-10-13 0.83 0.83 0.78 0.83 44793
1995-10-16 0.83 0.83 0.83 0.83 16800
1995-10-17 0.88 0.88 0.88 0.88 796
1995-10-19 0.78 0.78 0.78 0.78 6393
1995-10-20 0.78 0.80 0.78 0.80 60796
1995-10-23 0.85 0.85 0.80 0.85 51993
1995-10-25 0.78 0.78 0.78 0.78 796
1995-10-26 0.77 0.77 0.75 0.75 17596
1995-10-27 0.83 0.83 0.73 0.73 24000
1995-11-01 0.80 0.80 0.73 0.73 9600
1995-11-03 0.73 0.73 0.73 0.73 3993
1995-11-06 0.73 0.73 0.73 0.73 6393
1995-11-07 0.73 0.81 0.72 0.78 27993
1995-11-08 0.73 0.78 0.73 0.78 7996
1995-11-09 0.73 0.75 0.73 0.75 1593
1995-11-10 0.73 0.73 0.73 0.73 3196
1995-11-13 0.73 0.75 0.73 0.73 26400
1995-11-14 0.73 0.80 0.73 0.80 10396
1995-11-15 0.80 0.80 0.73 0.73 49593
1995-11-16 0.73 0.75 0.73 0.75 9600
1995-11-17 0.75 0.80 0.75 0.80 25593
1995-11-20 0.72 0.75 0.72 0.75 19996
1995-11-21 0.72 0.75 0.72 0.75 52800
1995-11-27 0.69 0.70 0.69 0.70 12796
1995-11-29 0.69 0.69 0.69 0.69 7996
1995-11-30 0.66 0.75 0.66 0.66 51196
1995-12-01 0.75 0.75 0.75 0.75 12000
1995-12-04 0.67 0.67 0.67 0.67 7996
1995-12-05 0.72 0.72 0.66 0.66 24796
1995-12-06 0.66 0.66 0.66 0.66 15993
1995-12-07 0.66 0.66 0.66 0.66 7996
1995-12-08 0.66 0.69 0.66 0.69 115200
1995-12-11 0.66 0.66 0.66 0.66 42393
1995-12-12 0.66 0.69 0.66 0.66 20793
1995-12-13 0.66 0.66 0.66 0.66 7200
1995-12-14 0.67 0.70 0.67 0.69 55996
1995-12-15 0.67 0.70 0.67 0.70 80793
1995-12-18 0.67 0.69 0.66 0.66 211996
1995-12-19 0.63 0.69 0.63 0.64 13593
1995-12-20 0.64 0.66 0.64 0.66 8793
1995-12-21 0.64 0.64 0.59 0.59 73593
1995-12-22 0.63 0.63 0.59 0.59 24000
1995-12-26 0.61 0.63 0.59 0.61 36796
1995-12-27 0.63 0.66 0.61 0.66 109593
1995-12-28 0.66 0.66 0.61 0.63 11193
1995-12-29 0.63 0.67 0.63 0.67 182400
1996-01-02 0.66 0.66 0.63 0.64 48000
1996-01-03 0.67 0.67 0.63 0.67 44793
1996-01-04 0.63 0.63 0.63 0.63 3196
1996-01-05 0.63 0.63 0.63 0.63 27196
1996-01-08 0.63 0.63 0.63 0.63 24000
1996-01-09 0.63 0.66 0.63 0.66 14400
1996-01-10 0.66 0.66 0.66 0.66 1593
1996-01-11 0.63 0.63 0.63 0.63 24000
1996-01-12 0.66 0.66 0.63 0.63 321600
1996-01-16 0.73 0.73 0.72 0.72 60796
1996-01-17 0.73 0.73 0.73 0.73 1593
1996-01-18 0.73 0.73 0.73 0.73 6393
1996-01-19 0.73 0.73 0.73 0.73 43200
1996-01-22 0.73 0.75 0.73 0.75 20793
1996-01-23 0.77 0.78 0.77 0.77 44793
1996-01-24 0.78 0.83 0.78 0.81 98400
1996-01-25 0.81 0.81 0.81 0.81 10396
1996-01-26 0.81 0.83 0.81 0.81 39196
1996-01-29 0.80 0.80 0.80 0.80 44793
1996-01-30 0.81 0.81 0.80 0.81 52800
1996-01-31 0.81 0.81 0.81 0.81 46396
1996-02-02 0.81 0.81 0.81 0.81 42393
1996-02-05 0.81 0.81 0.81 0.81 35193
1996-02-06 0.81 0.81 0.81 0.81 19996
1996-02-07 0.84 0.86 0.83 0.83 57600
1996-02-08 0.83 0.83 0.82 0.82 105600
1996-02-09 0.83 0.84 0.83 0.84 146400
1996-02-12 0.85 0.85 0.84 0.84 14400
1996-02-13 0.83 0.86 0.83 0.86 15993
1996-02-14 0.86 0.86 0.84 0.84 17596
1996-02-16 0.84 0.84 0.84 0.84 3196
1996-02-20 0.83 0.84 0.82 0.83 124800
1996-02-21 0.81 0.81 0.81 0.81 7996
1996-02-23 0.83 0.83 0.82 0.82 39993
1996-02-26 0.84 0.84 0.84 0.84 29596
1996-02-27 0.84 0.84 0.82 0.82 17596
1996-02-28 0.81 0.84 0.81 0.84 37593
1996-02-29 0.85 0.85 0.84 0.84 27196
1996-03-05 0.84 0.84 0.84 0.84 12000
1996-03-06 0.84 0.86 0.84 0.86 73593
1996-03-07 0.86 0.88 0.86 0.88 88800
1996-03-08 0.86 0.88 0.84 0.87 47193
1996-03-11 0.88 0.88 0.86 0.88 113596
1996-03-12 0.88 0.88 0.88 0.88 3196
1996-03-13 0.86 0.88 0.86 0.88 27196
1996-03-14 0.88 0.88 0.88 0.88 3196
1996-03-15 0.88 0.88 0.88 0.88 31200
1996-03-18 0.89 0.94 0.89 0.94 75993
1996-03-19 0.94 0.98 0.94 0.98 99196
1996-03-20 0.99 1.00 0.97 0.97 67996
1996-03-21 0.97 0.99 0.96 0.98 50400
1996-03-22 0.97 1.01 0.97 1.00 68793
1996-03-25 1.02 1.08 1.02 1.05 120000
1996-03-26 1.05 1.08 1.04 1.08 68793
1996-03-27 1.08 1.13 1.08 1.09 136800
1996-03-28 1.08 1.09 1.06 1.08 52800
1996-03-29 1.08 1.13 1.06 1.13 67996
1996-04-01 1.16 1.18 1.16 1.16 124800
1996-04-02 1.17 1.20 1.17 1.18 54393
1996-04-03 1.20 1.22 1.18 1.20 122400
1996-04-04 1.22 1.25 1.20 1.23 116793
1996-04-08 1.22 1.22 1.17 1.20 130396
1996-04-09 1.22 1.22 1.19 1.19 15196
1996-04-10 1.22 1.22 1.17 1.17 38400
1996-04-11 1.16 1.16 1.13 1.14 46396
1996-04-12 1.16 1.17 1.16 1.16 36796
1996-04-15 1.14 1.17 1.13 1.16 286396
1996-04-16 1.18 1.18 1.18 1.18 7200
1996-04-17 1.16 1.16 1.15 1.16 34396
1996-04-18 1.16 1.16 1.14 1.14 36796
1996-04-19 1.14 1.17 1.14 1.16 31996
1996-04-22 1.14 1.17 1.14 1.14 22396
1996-04-23 1.17 1.17 1.08 1.11 112800
1996-04-24 1.09 1.11 1.08 1.11 54393
1996-04-25 1.09 1.14 1.09 1.14 101596
1996-04-26 1.14 1.16 1.14 1.16 27196
1996-04-29 1.17 1.17 1.13 1.14 74400
1996-04-30 1.16 1.17 1.16 1.17 139996
1996-05-01 1.19 1.27 1.19 1.27 194400
1996-05-02 1.28 1.28 1.25 1.25 98400
1996-05-03 1.25 1.25 1.25 1.25 14400
1996-05-06 1.27 1.31 1.27 1.30 108796
1996-05-07 1.28 1.28 1.25 1.25 58396
1996-05-08 1.27 1.30 1.27 1.28 95193
1996-05-09 1.28 1.30 1.27 1.28 20793
1996-05-10 1.27 1.27 1.25 1.25 31200
1996-05-13 1.25 1.25 1.23 1.23 27993
1996-05-14 1.25 1.25 1.19 1.20 73593
1996-05-15 1.20 1.20 1.19 1.19 13593
1996-05-16 1.19 1.23 1.19 1.23 41596
1996-05-17 1.25 1.25 1.25 1.25 18393
1996-05-20 1.27 1.34 1.27 1.33 131193
1996-05-21 1.34 1.34 1.31 1.31 7200
1996-05-22 1.31 1.31 1.31 1.31 21600
1996-05-23 1.34 1.44 1.34 1.42 199200
1996-05-24 1.44 1.47 1.38 1.38 128793
1996-05-28 1.39 1.39 1.36 1.39 19200
1996-05-29 1.38 1.38 1.34 1.38 40800
1996-05-30 1.38 1.63 1.38 1.63 140793
1996-05-31 1.63 1.70 1.63 1.69 413596
1996-06-03 1.70 1.70 1.66 1.69 55996
1996-06-04 1.66 1.66 1.59 1.63 101596
1996-06-05 1.61 1.66 1.61 1.64 105600
1996-06-06 1.66 1.66 1.64 1.64 39196
1996-06-10 1.61 1.63 1.58 1.58 123196
1996-06-11 1.56 1.56 1.39 1.47 252000
1996-06-12 1.47 1.53 1.47 1.50 157593
1996-06-13 1.52 1.52 1.50 1.52 23193
1996-06-14 1.52 1.58 1.52 1.58 33600
1996-06-17 1.59 1.59 1.58 1.58 20793
1996-06-18 1.56 1.56 1.50 1.50 1654396
1996-06-19 1.52 1.52 1.50 1.52 56793
1996-06-20 1.50 1.52 1.47 1.50 96000
1996-06-21 1.48 1.52 1.48 1.48 39196
1996-06-24 1.50 1.52 1.50 1.50 79996
1996-06-25 1.53 1.58 1.53 1.58 65596
1996-06-26 1.59 1.61 1.59 1.61 84000
1996-06-27 1.61 1.64 1.61 1.63 88800
1996-06-28 1.64 1.73 1.64 1.72 168000
1996-07-01 1.73 1.83 1.73 1.83 179193
1996-07-02 1.81 1.81 1.77 1.81 118396
1996-07-03 1.81 1.86 1.81 1.84 141600
1996-07-05 1.83 1.83 1.81 1.83 12796
1996-07-08 1.80 1.81 1.80 1.81 48000
1996-07-09 1.81 1.81 1.81 1.81 26400
1996-07-10 1.80 1.80 1.75 1.78 111993
1996-07-11 1.77 1.77 1.67 1.67 161596
1996-07-12 1.66 1.66 1.59 1.63 111993
1996-07-15 1.61 1.61 1.59 1.59 9600
1996-07-16 1.61 1.61 1.59 1.59 36000
1996-07-17 1.61 1.61 1.59 1.61 108000
1996-07-18 1.61 1.70 1.61 1.69 95193
1996-07-19 1.70 1.73 1.69 1.72 117600
1996-07-22 1.72 1.72 1.67 1.67 64800
1996-07-23 1.66 1.67 1.66 1.66 13593
1996-07-24 1.66 1.66 1.64 1.66 111196
1996-07-25 1.64 1.64 1.64 1.64 79996
1996-07-26 1.64 1.66 1.64 1.64 197596
1996-07-29 1.66 1.66 1.64 1.64 54393
1996-07-30 1.66 1.67 1.66 1.67 27993
1996-07-31 1.70 1.81 1.70 1.77 240000
1996-08-01 1.77 1.77 1.75 1.75 69600
1996-08-02 1.75 1.75 1.72 1.72 73593
1996-08-05 1.72 1.72 1.69 1.69 49593
1996-08-06 1.69 1.69 1.67 1.69 21600
1996-08-07 1.69 1.69 1.69 1.69 20793
1996-08-08 1.72 1.72 1.70 1.72 65596
1996-08-09 1.72 1.73 1.72 1.73 84000
1996-08-12 1.73 1.73 1.72 1.72 29596
1996-08-13 1.70 1.70 1.70 1.70 104793
1996-08-14 1.72 1.72 1.72 1.72 4800
1996-08-15 1.72 1.72 1.72 1.72 106396
1996-08-16 1.75 1.77 1.73 1.73 78393
1996-08-19 1.73 1.73 1.73 1.73 42393
1996-08-20 1.73 1.73 1.73 1.73 39993
1996-08-21 1.73 1.80 1.73 1.80 193593
1996-08-22 1.81 1.95 1.81 1.92 171993
1996-08-23 1.92 2.14 1.92 2.13 319200
1996-08-26 2.14 2.19 2.08 2.09 193593
1996-08-27 2.09 2.23 2.08 2.23 246393
1996-08-28 2.30 2.36 2.25 2.25 394396
1996-08-29 2.27 2.27 2.22 2.22 123993
1996-08-30 2.23 2.27 2.22 2.27 94396
1996-09-03 2.27 2.34 2.23 2.34 134400
1996-09-04 2.36 2.47 2.36 2.44 127200
1996-09-05 2.44 2.52 2.44 2.47 183196
1996-09-06 2.50 2.50 2.36 2.41 272793
1996-09-09 2.38 2.42 2.38 2.38 109593
1996-09-10 2.38 2.38 2.34 2.34 50400
1996-09-11 2.30 2.33 2.27 2.27 138393
1996-09-12 2.27 2.31 2.27 2.30 120796
1996-09-13 2.30 2.30 2.28 2.28 39196
1996-09-16 2.31 2.31 2.30 2.31 25593
1996-09-17 2.31 2.31 2.30 2.31 42393
1996-09-18 2.31 2.31 2.22 2.25 183196
1996-09-19 2.25 2.27 2.25 2.25 63993
1996-09-20 2.25 2.27 2.25 2.27 35193
1996-09-23 2.28 2.28 2.23 2.27 61593
1996-09-24 2.27 2.28 2.27 2.28 39993
1996-09-25 2.27 2.30 2.27 2.28 8793
1996-09-26 2.30 2.33 2.30 2.33 29596
1996-09-27 2.34 2.39 2.34 2.36 113596
1996-09-30 2.38 2.39 2.38 2.38 59193
1996-10-01 2.38 2.38 2.34 2.34 85593
1996-10-02 2.34 2.34 2.33 2.34 54393
1996-10-03 2.34 2.36 2.34 2.36 10396
1996-10-04 2.34 2.36 2.33 2.33 46396
1996-10-07 2.31 2.36 2.31 2.33 68793
1996-10-09 2.30 2.31 2.28 2.31 75196
1996-10-10 2.28 2.30 2.28 2.30 7200
1996-10-11 2.30 2.30 2.28 2.30 30393
1996-10-14 2.27 2.30 2.27 2.28 33600
1996-10-15 2.28 2.28 2.25 2.28 12000
1996-10-16 2.28 2.28 2.27 2.28 19200
1996-10-17 2.27 2.30 2.27 2.28 15993
1996-10-18 2.28 2.31 2.28 2.30 9600
1996-10-21 2.31 2.33 2.30 2.30 27993
1996-10-22 2.31 2.33 2.28 2.28 43200
1996-10-23 2.28 2.28 2.22 2.23 60000
1996-10-24 2.25 2.25 2.17 2.17 111993
1996-10-25 2.17 2.23 2.16 2.23 344793
1996-10-28 2.27 2.44 2.27 2.33 127598
1996-10-29 2.34 2.38 2.25 2.25 61200
1996-10-30 2.25 2.25 2.22 2.25 54398
1996-10-31 2.22 2.25 2.22 2.22 22800
1996-11-01 2.22 2.22 2.22 2.22 7200
1996-11-04 2.22 2.25 2.22 2.23 57600
1996-11-05 2.25 2.25 2.22 2.25 21600
1996-11-06 2.25 2.25 2.22 2.25 24000
1996-11-07 2.22 2.25 2.19 2.22 27600
1996-11-08 2.23 2.23 2.19 2.19 45998
1996-11-11 2.16 2.16 2.03 2.06 80400
1996-11-12 2.00 2.03 1.97 1.97 117600
1996-11-13 1.94 1.97 1.88 1.95 172396
1996-11-14 1.98 1.98 1.91 1.91 68400
1996-11-15 1.91 1.91 1.84 1.88 285600
1996-11-18 1.88 1.91 1.88 1.88 7598
1996-11-19 1.91 1.94 1.91 1.91 30398
1996-11-20 1.91 1.97 1.91 1.97 41596
1996-11-21 1.97 2.02 1.97 2.02 24398
1996-11-22 2.00 2.02 2.00 2.02 3998
1996-11-25 2.03 2.08 2.03 2.08 29198
1996-11-26 2.09 2.11 2.09 2.09 40396
1996-11-27 2.11 2.13 2.11 2.13 31200
1996-11-29 2.09 2.13 2.09 2.13 30398
1996-12-02 2.16 2.19 2.16 2.19 23596
1996-12-03 2.19 2.20 2.17 2.20 6000
1996-12-04 2.23 2.25 2.22 2.25 26798
1996-12-05 2.22 2.25 2.22 2.25 14798
1996-12-06 2.22 2.23 2.22 2.23 4396
1996-12-09 2.25 2.25 2.20 2.20 14798
1996-12-10 2.20 2.22 2.20 2.22 12000
1996-12-11 2.20 2.20 2.20 2.20 796
1996-12-13 2.22 2.23 2.20 2.20 12398
1996-12-16 2.20 2.22 2.19 2.19 13598
1996-12-17 2.16 2.22 2.16 2.22 26798
1996-12-18 2.19 2.22 2.19 2.19 45998
1996-12-19 2.19 2.22 2.19 2.22 5596
1996-12-20 2.19 2.19 2.17 2.19 15196
1996-12-23 2.19 2.19 2.19 2.19 11596
1996-12-24 2.22 2.25 2.22 2.25 4396
1996-12-26 2.25 2.28 2.25 2.25 19996
1996-12-27 2.22 2.22 2.20 2.20 6796
1996-12-30 2.22 2.22 2.20 2.22 20400
1996-12-31 2.20 2.25 2.19 2.25 19200
1997-01-02 2.22 2.22 2.19 2.22 22396
1997-01-03 2.19 2.22 2.16 2.19 33998
1997-01-06 2.16 2.19 2.16 2.17 17596
1997-01-07 2.22 2.22 2.19 2.19 13200
1997-01-08 2.19 2.19 2.16 2.16 18796
1997-01-09 2.06 2.09 2.06 2.09 58800
1997-01-10 2.11 2.14 2.11 2.14 30398
1997-01-13 2.13 2.16 2.13 2.16 8400
1997-01-14 2.19 2.19 2.16 2.19 80400
1997-01-15 2.22 2.22 2.16 2.16 49200
1997-01-16 2.16 2.16 2.16 2.16 398
1997-01-17 2.13 2.16 2.13 2.13 47198
1997-01-20 2.13 2.13 2.13 2.13 13996
1997-01-21 2.09 2.09 1.97 1.97 92798
1997-01-22 1.94 1.94 1.91 1.91 197596
1997-01-23 1.88 1.94 1.84 1.91 77596
1997-01-24 1.97 1.97 1.91 1.92 12000
1997-01-27 1.92 1.97 1.92 1.97 42796
1997-01-28 1.97 2.00 1.97 1.97 38798
1997-01-29 2.00 2.00 1.97 1.97 12000
1997-01-30 1.97 2.00 1.97 1.97 16800
1997-01-31 2.00 2.00 1.94 1.94 49598
1997-02-03 1.89 1.91 1.88 1.91 103200
1997-02-04 1.94 1.94 1.94 1.94 28800
1997-02-05 1.92 1.95 1.92 1.94 11596
1997-02-06 1.95 1.95 1.94 1.94 15998
1997-02-07 1.91 1.94 1.91 1.94 13996
1997-02-10 1.94 1.97 1.94 1.94 36000
1997-02-11 1.91 1.94 1.91 1.91 8400
1997-02-12 1.91 1.97 1.91 1.97 110798
1997-02-13 1.94 1.97 1.91 1.94 22396
1997-02-14 1.97 2.03 1.97 2.03 51196
1997-02-18 2.03 2.06 2.00 2.06 49598
1997-02-19 2.06 2.22 2.06 2.22 48796
1997-02-20 2.28 2.41 2.28 2.33 123196
1997-02-21 2.34 2.78 2.34 2.78 153196
1997-02-24 2.84 3.09 2.84 2.97 321998
1997-02-25 2.97 2.97 2.69 2.81 172800
1997-02-26 2.81 2.88 2.81 2.84 42398
1997-02-27 2.84 2.88 2.81 2.81 65596
1997-02-28 2.81 2.88 2.81 2.81 31598
1997-03-03 2.84 2.84 2.69 2.72 52396
1997-03-04 2.72 2.72 2.72 2.72 10800
1997-03-05 2.72 2.72 2.66 2.66 21196
1997-03-06 2.66 2.66 2.56 2.56 71198
1997-03-07 2.56 2.59 2.53 2.53 53198
1997-03-10 2.56 2.56 2.50 2.50 32400
1997-03-11 2.53 2.72 2.50 2.69 94396
1997-03-12 2.69 2.69 2.63 2.63 97598
1997-03-13 2.59 2.63 2.56 2.56 11596
1997-03-14 2.56 2.59 2.50 2.50 35596
1997-03-17 2.50 2.50 2.45 2.45 12398
1997-03-18 2.44 2.44 2.31 2.34 79598
1997-03-19 2.38 2.38 2.31 2.31 40396
1997-03-20 2.28 2.28 2.28 2.28 7200
1997-03-21 2.34 2.59 2.34 2.59 73598
1997-03-24 2.56 2.63 2.56 2.56 27998
1997-03-25 2.56 2.56 2.53 2.53 9600
1997-03-26 2.56 2.66 2.53 2.63 69196
1997-03-27 2.72 2.94 2.69 2.91 103200
1997-03-31 2.94 3.13 2.94 3.13 174398
1997-04-01 3.16 3.22 3.13 3.16 98400
1997-04-02 3.13 3.13 2.97 3.00 44400
1997-04-03 2.97 2.97 2.91 2.97 42000
1997-04-04 2.91 2.94 2.88 2.91 32798
1997-04-07 2.97 3.00 2.97 2.97 27196
1997-04-08 2.97 3.00 2.63 2.63 118396
1997-04-09 2.69 2.72 2.66 2.72 99196
1997-04-10 2.72 2.72 2.72 2.72 16396
1997-04-11 2.72 2.72 2.69 2.69 12000
1997-04-14 2.72 2.72 2.66 2.69 16800
1997-04-15 2.72 2.72 2.53 2.53 78796
1997-04-16 2.53 2.59 2.53 2.56 28396
1997-04-17 2.59 2.59 2.56 2.56 7598
1997-04-18 2.56 2.56 2.56 2.56 17198
1997-04-21 2.56 2.56 2.53 2.53 20798
1997-04-22 2.50 2.56 2.50 2.53 78398
1997-04-23 2.50 2.56 2.50 2.50 92798
1997-04-24 2.53 2.53 2.50 2.50 13200
1997-04-28 2.50 2.50 2.50 2.50 48796
1997-04-29 2.53 2.53 2.50 2.50 7200
1997-04-30 2.53 2.53 2.50 2.50 44400
1997-05-01 2.56 2.63 2.56 2.63 67996
1997-05-02 2.63 2.75 2.63 2.69 45196
1997-05-05 2.75 2.81 2.75 2.75 23198
1997-05-06 2.69 2.75 2.69 2.69 39196
1997-05-07 2.72 2.75 2.72 2.75 48398
1997-05-08 2.78 3.00 2.78 2.88 96398
1997-05-09 2.84 2.84 2.75 2.75 60398
1997-05-12 2.75 2.84 2.75 2.84 41596
1997-05-13 2.81 2.81 2.78 2.78 18000
1997-05-14 2.81 2.84 2.81 2.84 12000
1997-05-15 2.94 2.97 2.94 2.94 50400
1997-05-16 2.97 2.97 2.92 2.92 39998
1997-05-19 2.91 2.97 2.91 2.97 18000
1997-05-20 2.94 2.94 2.91 2.91 35198
1997-05-21 2.94 2.97 2.86 2.88 29198
1997-05-22 2.88 2.88 2.84 2.84 16396
1997-05-23 2.84 2.91 2.84 2.91 15600
1997-05-27 2.88 2.88 2.84 2.88 24000
1997-05-28 2.84 2.84 2.84 2.84 9600
1997-05-29 2.88 2.88 2.84 2.84 6796
1997-05-30 2.88 2.88 2.86 2.86 3998
1997-06-02 2.91 2.91 2.84 2.84 23596
1997-06-03 2.84 2.84 2.84 2.84 9600
1997-06-04 2.88 2.88 2.75 2.75 39196
1997-06-05 2.78 2.80 2.75 2.78 7996
1997-06-06 2.78 2.78 2.75 2.75 17198
1997-06-09 2.78 2.84 2.78 2.78 39600
1997-06-10 2.69 2.72 2.69 2.69 47198
1997-06-11 2.72 2.72 2.69 2.69 32798
1997-06-12 2.69 2.72 2.69 2.72 7598
1997-06-13 2.75 2.75 2.75 2.75 796
1997-06-16 2.78 2.78 2.67 2.67 28800
1997-06-17 2.69 2.75 2.69 2.75 21998
1997-06-18 2.75 2.78 2.69 2.72 36796
1997-06-19 2.75 2.84 2.72 2.84 38798
1997-06-20 2.80 2.80 2.75 2.75 30398
1997-06-23 2.73 2.73 2.66 2.66 26400
1997-06-24 2.69 2.72 2.67 2.69 24796
1997-06-25 2.70 2.72 2.69 2.72 21998
1997-06-26 2.72 2.72 2.69 2.69 18398
1997-06-27 2.69 2.75 2.66 2.66 18796
1997-06-30 2.63 2.69 2.59 2.63 66796
1997-07-01 2.64 2.64 2.63 2.63 12000
1997-07-02 2.59 2.59 2.56 2.56 39600
1997-07-03 2.59 2.69 2.56 2.66 99998
1997-07-07 2.69 2.69 2.44 2.45 100800
1997-07-08 2.42 2.53 2.42 2.50 90796
1997-07-09 2.47 2.50 2.44 2.50 54398
1997-07-10 2.50 2.50 2.44 2.50 35596
1997-07-11 2.47 2.47 2.42 2.47 57998
1997-07-14 2.47 2.50 2.44 2.45 25996
1997-07-15 2.44 2.47 2.41 2.47 37996
1997-07-16 2.38 2.50 2.38 2.50 150796
1997-07-17 2.56 2.56 2.47 2.48 120000
1997-07-18 2.50 2.56 2.47 2.53 268800
1997-07-21 2.53 2.56 2.50 2.50 53596
1997-07-22 2.47 2.50 2.47 2.50 77596
1997-07-23 2.48 2.53 2.47 2.50 51196
1997-07-24 2.50 2.50 2.47 2.50 11198
1997-07-25 2.50 2.50 2.47 2.50 12398
1997-07-28 2.50 2.50 2.47 2.47 31200
1997-07-29 2.50 2.50 2.47 2.48 9196
1997-07-30 2.47 2.47 2.47 2.47 27196
1997-07-31 2.47 2.53 2.47 2.50 29198
1997-08-01 2.53 2.53 2.47 2.47 55598
1997-08-04 2.44 2.48 2.42 2.48 72398
1997-08-05 2.53 2.53 2.50 2.50 253200
1997-08-06 2.50 2.53 2.50 2.53 21998
1997-08-07 2.53 2.56 2.50 2.53 124800
1997-08-08 2.53 2.53 2.50 2.52 34396
1997-08-11 2.55 2.56 2.52 2.52 25200
1997-08-12 2.50 2.53 2.50 2.53 27998
1997-08-13 2.53 2.53 2.47 2.50 10800
1997-08-14 2.48 2.53 2.47 2.50 25996
1997-08-15 2.53 2.53 2.48 2.50 66796
1997-08-18 2.50 2.53 2.45 2.45 105196
1997-08-19 2.47 2.50 2.47 2.50 37996
1997-08-20 2.50 2.50 2.48 2.48 30000
1997-08-21 2.48 2.48 2.47 2.48 28800
1997-08-22 2.47 2.47 2.45 2.47 8400
1997-08-25 2.50 2.50 2.45 2.45 25598
1997-08-26 2.44 2.48 2.44 2.48 21600
1997-08-27 2.47 2.52 2.47 2.50 27196
1997-08-28 2.50 2.52 2.47 2.48 50400
1997-08-29 2.48 2.53 2.48 2.48 75600
1997-09-02 2.52 2.52 2.47 2.47 58396
1997-09-03 2.48 2.50 2.48 2.48 51998
1997-09-04 2.47 2.48 2.47 2.48 39196
1997-09-05 2.50 2.50 2.47 2.48 39196
1997-09-08 2.48 2.48 2.47 2.47 27196
1997-09-09 2.45 2.47 2.45 2.45 53198
1997-09-10 2.44 2.48 2.42 2.47 67200
1997-09-11 2.47 2.47 2.47 2.47 15998
1997-09-12 2.45 2.47 2.45 2.47 39998
1997-09-15 2.45 2.47 2.44 2.47 56798
1997-09-16 2.44 2.50 2.44 2.48 79598
1997-09-17 2.50 2.53 2.48 2.48 161596
1997-09-18 2.47 2.47 2.47 2.47 11596
1997-09-19 2.47 2.48 2.47 2.48 42796
1997-09-22 2.50 2.53 2.45 2.45 138398
1997-09-23 2.47 2.50 2.47 2.50 49598
1997-09-24 2.48 2.48 2.48 2.48 2400
1997-09-25 2.53 2.55 2.48 2.53 188798
1997-09-26 2.56 2.56 2.55 2.55 11596
1997-09-29 2.56 2.56 2.53 2.53 49200
1997-09-30 2.50 2.56 2.50 2.50 74798
1997-10-01 2.50 2.52 2.50 2.50 9998
1997-10-02 2.52 2.56 2.52 2.56 55200
1997-10-03 2.61 2.66 2.59 2.63 61200
1997-10-06 2.64 2.69 2.63 2.69 49996
1997-10-07 2.72 2.72 2.66 2.66 59596
1997-10-08 2.67 2.67 2.66 2.67 10396
1997-10-09 2.66 2.67 2.64 2.66 24796
1997-10-10 2.64 2.69 2.64 2.69 12796
1997-10-13 2.66 2.66 2.63 2.64 32400
1997-10-14 2.66 2.66 2.66 2.66 16800
1997-10-15 2.66 2.66 2.58 2.58 83596
1997-10-16 2.58 2.58 2.53 2.55 50798
1997-10-17 2.56 2.56 2.50 2.50 21600
1997-10-20 2.50 2.52 2.42 2.45 113596
1997-10-21 2.42 2.47 2.42 2.47 28800
1997-10-22 2.47 2.48 2.47 2.48 44400
1997-10-23 2.47 2.47 2.44 2.44 12398
1997-10-24 2.45 2.47 2.44 2.44 64800
1997-10-27 2.41 2.41 2.34 2.34 27196
1997-10-28 2.28 2.34 2.28 2.33 36796
1997-10-29 2.31 2.33 2.31 2.31 21998
1997-10-30 2.31 2.31 2.31 2.31 1200
1997-10-31 2.31 2.36 2.30 2.30 117600
1997-11-03 2.34 2.34 2.31 2.34 18796
1997-11-04 2.33 2.34 2.33 2.34 18398
1997-11-05 2.31 2.31 2.31 2.31 37598
1997-11-06 2.28 2.30 2.28 2.30 22800
1997-11-07 2.28 2.28 2.22 2.25 63998
1997-11-10 2.28 2.28 2.25 2.27 37200
1997-11-11 2.27 2.27 2.25 2.27 47596
1997-11-12 2.23 2.23 2.23 2.23 12796
1997-11-13 2.25 2.25 2.16 2.22 297998
1997-11-14 2.23 2.34 2.23 2.33 63196
1997-11-17 2.31 2.31 2.25 2.28 49598
1997-11-18 2.28 2.38 2.28 2.36 91996
1997-11-19 2.34 2.38 2.34 2.38 28396
1997-11-20 2.41 2.44 2.41 2.44 37996
1997-11-21 2.45 2.53 2.44 2.50 79996
1997-11-24 2.50 2.50 2.48 2.48 5198
1997-11-25 2.50 2.50 2.47 2.47 54796
1997-11-26 2.47 2.50 2.47 2.50 22800
1997-11-28 2.48 2.48 2.47 2.47 14798
1997-12-01 2.47 2.47 2.44 2.45 36796
1997-12-02 2.47 2.50 2.47 2.50 24796
1997-12-03 2.50 2.50 2.47 2.50 37598
1997-12-04 2.50 2.50 2.47 2.48 15998
1997-12-05 2.48 2.53 2.48 2.52 58800
1997-12-08 2.53 2.53 2.50 2.50 27600
1997-12-09 2.53 2.53 2.50 2.50 9998
1997-12-10 2.50 2.53 2.50 2.53 6398
1997-12-11 2.50 2.50 2.50 2.50 19996
1997-12-12 2.53 2.55 2.50 2.53 37200
1997-12-15 2.52 2.52 2.50 2.50 51600
1997-12-16 2.50 2.50 2.48 2.50 20798
1997-12-17 2.50 2.55 2.48 2.48 81196
1997-12-18 2.47 2.50 2.47 2.47 10800
1997-12-19 2.44 2.47 2.44 2.47 36000
1997-12-22 2.44 2.44 2.44 2.44 52396
1997-12-23 2.47 2.47 2.47 2.47 15196
1997-12-24 2.44 2.44 2.44 2.44 14798
1997-12-26 2.42 2.44 2.42 2.44 20400
1997-12-29 2.41 2.41 2.38 2.39 54796
1997-12-30 2.41 2.44 2.39 2.44 15998
1997-12-31 2.42 2.53 2.42 2.53 77198
1998-01-02 2.47 2.48 2.47 2.47 14400
1998-01-05 2.48 2.48 2.48 2.48 9998
1998-01-06 2.47 2.47 2.44 2.45 42398
1998-01-07 2.44 2.44 2.42 2.44 26400
1998-01-08 2.42 2.47 2.41 2.45 33196
1998-01-09 2.45 2.45 2.44 2.44 45600
1998-01-12 2.42 2.42 2.41 2.41 13598
1998-01-13 2.38 2.39 2.34 2.38 121200
1998-01-14 2.36 2.39 2.31 2.38 40396
1998-01-15 2.34 2.39 2.34 2.39 25200
1998-01-16 2.41 2.41 2.34 2.34 67996
1998-01-20 2.31 2.31 2.25 2.27 267196
1998-01-21 2.28 2.28 2.20 2.25 55598
1998-01-22 2.25 2.28 2.25 2.27 212400
1998-01-23 2.30 2.41 2.30 2.39 163996
1998-01-26 2.39 2.39 2.38 2.38 21998
1998-01-27 2.38 2.44 2.38 2.42 67200
1998-01-28 2.45 2.45 2.45 2.45 796
1998-01-29 2.44 2.44 2.42 2.44 8798
1998-01-30 2.42 2.44 2.42 2.44 1996
1998-02-02 2.42 2.42 2.39 2.39 20798
1998-02-03 2.39 2.39 2.38 2.39 5596
1998-02-04 2.36 2.38 2.36 2.38 145200
1998-02-05 2.38 2.41 2.36 2.36 29596
1998-02-06 2.42 2.42 2.39 2.41 36000
1998-02-09 2.41 2.41 2.38 2.39 19598
1998-02-10 2.39 2.41 2.38 2.41 28800
1998-02-11 2.41 2.44 2.38 2.44 81196
1998-02-12 2.42 2.47 2.42 2.47 43996
1998-02-13 2.45 2.45 2.44 2.45 21600
1998-02-17 2.45 2.48 2.45 2.48 23596
1998-02-18 2.48 2.48 2.47 2.47 9196
1998-02-19 2.45 2.45 2.45 2.45 3600
1998-02-20 2.45 2.45 2.44 2.44 13200
1998-02-23 2.50 2.50 2.47 2.50 36398
1998-02-24 2.47 2.48 2.44 2.45 55996
1998-02-25 2.45 2.45 2.45 2.45 3196
1998-02-26 2.47 2.47 2.45 2.45 21998
1998-02-27 2.47 2.48 2.47 2.47 31598
1998-03-02 2.44 2.45 2.39 2.42 83198
1998-03-03 2.38 2.38 2.38 2.38 22396
1998-03-04 2.38 2.44 2.38 2.44 20798
1998-03-05 2.44 2.44 2.41 2.44 19200
1998-03-06 2.42 2.50 2.41 2.50 267600
1998-03-09 2.48 2.50 2.48 2.50 30000
1998-03-10 2.48 2.50 2.48 2.48 67996
1998-03-11 2.50 2.58 2.50 2.52 122400
1998-03-12 2.56 2.59 2.53 2.53 100800
1998-03-13 2.55 2.63 2.55 2.63 44400
1998-03-16 2.59 2.63 2.59 2.59 13200
1998-03-17 2.59 2.59 2.59 2.59 1598
1998-03-18 2.59 2.59 2.59 2.59 55598
1998-03-19 2.59 2.61 2.59 2.59 9600
1998-03-20 2.59 2.59 2.55 2.55 51998
1998-03-23 2.53 2.59 2.53 2.55 21600
1998-03-25 2.56 2.58 2.53 2.53 39196
1998-03-26 2.47 2.55 2.47 2.55 93600
1998-03-27 2.53 2.55 2.53 2.55 20400
1998-03-30 2.55 2.55 2.53 2.53 4396
1998-03-31 2.53 2.53 2.53 2.53 21600
1998-04-01 2.55 2.55 2.50 2.50 95596
1998-04-02 2.50 2.50 2.48 2.48 43200
1998-04-03 2.48 2.48 2.47 2.48 16396
1998-04-06 2.48 2.48 2.47 2.48 27196
1998-04-07 2.48 2.48 2.47 2.47 65198
1998-04-08 2.47 2.47 2.45 2.47 12398
1998-04-09 2.47 2.52 2.45 2.52 53596
1998-04-13 2.52 2.52 2.50 2.52 35596
1998-04-14 2.50 2.53 2.50 2.53 85598
1998-04-15 2.52 2.52 2.47 2.52 105998
1998-04-16 2.50 2.52 2.50 2.52 25598
1998-04-17 2.53 2.53 2.50 2.52 27998
1998-04-20 2.53 2.53 2.53 2.53 51600
1998-04-21 2.53 2.56 2.53 2.56 76396
1998-04-22 2.59 2.59 2.56 2.56 7200
1998-04-23 2.56 2.56 2.56 2.56 28396
1998-04-24 2.56 2.58 2.56 2.58 8400
1998-04-27 2.55 2.58 2.53 2.56 106800
1998-04-28 2.55 2.56 2.55 2.56 23198
1998-04-29 2.58 2.58 2.56 2.58 18000
1998-04-30 2.58 2.58 2.56 2.56 54796
1998-05-01 2.56 2.56 2.55 2.56 7996
1998-05-04 2.53 2.53 2.53 2.53 10396
1998-05-05 2.55 2.63 2.55 2.63 35596
1998-05-06 2.63 2.66 2.63 2.66 37598
1998-05-07 2.66 2.67 2.63 2.67 51998
1998-05-08 2.67 2.69 2.66 2.69 12000
1998-05-11 2.67 2.67 2.66 2.66 9998
1998-05-12 2.66 2.66 2.64 2.66 16396
1998-05-13 2.63 2.64 2.63 2.64 37598
1998-05-14 2.66 2.66 2.64 2.64 6398
1998-05-15 2.63 2.63 2.58 2.58 20798
1998-05-18 2.58 2.58 2.58 2.58 5596
1998-05-19 2.58 2.59 2.58 2.58 14798
1998-05-20 2.56 2.56 2.55 2.55 9998
1998-05-21 2.53 2.53 2.50 2.53 36398
1998-05-22 2.53 2.56 2.53 2.56 15998
1998-05-26 2.59 2.59 2.59 2.59 41198
1998-05-27 2.64 2.64 2.59 2.59 64800
1998-05-28 2.59 2.61 2.58 2.58 23198
1998-05-29 2.58 2.63 2.58 2.58 90398
1998-06-01 2.58 2.58 2.52 2.52 47198
1998-06-02 2.52 2.52 2.50 2.50 37996
1998-06-03 2.50 2.53 2.50 2.52 34800
1998-06-04 2.50 2.50 2.48 2.48 13598
1998-06-05 2.48 2.50 2.48 2.50 4396
1998-06-08 2.50 2.53 2.50 2.53 105998
1998-06-09 2.53 2.53 2.53 2.53 30398
1998-06-10 2.56 2.56 2.53 2.55 147196
1998-06-11 2.53 2.53 2.53 2.53 17596
1998-06-12 2.52 2.52 2.52 2.52 398
1998-06-15 2.47 2.47 2.47 2.47 7598
1998-06-16 2.48 2.50 2.47 2.48 115200
1998-06-17 2.48 2.52 2.48 2.52 18000
1998-06-18 2.50 2.50 2.50 2.50 5596
1998-06-19 2.53 2.53 2.48 2.48 20798
1998-06-22 2.48 2.48 2.47 2.47 24000
1998-06-23 2.47 2.50 2.45 2.50 97200
1998-06-24 2.48 2.52 2.48 2.52 30398
1998-06-25 2.50 2.53 2.50 2.53 35198
1998-06-26 2.52 2.52 2.50 2.52 9600
1998-06-29 2.50 2.56 2.50 2.56 38798
1998-06-30 2.52 2.72 2.52 2.72 114796
1998-07-01 2.81 2.94 2.73 2.94 141196
1998-07-02 2.94 3.02 2.94 3.02 59198
1998-07-06 3.00 3.02 2.97 2.97 15600
1998-07-07 3.00 3.00 2.94 2.97 29198
1998-07-08 3.00 3.00 2.95 2.95 18000
1998-07-09 2.94 2.94 2.89 2.94 39600
1998-07-10 2.94 2.94 2.91 2.91 12398
1998-07-13 2.92 2.94 2.92 2.94 2798
1998-07-14 2.91 2.91 2.89 2.91 12000
1998-07-15 2.91 2.97 2.88 2.97 33196
1998-07-16 2.95 2.97 2.94 2.97 9998
1998-07-17 2.97 2.97 2.97 2.97 6000
1998-07-20 2.95 2.95 2.91 2.95 3196
1998-07-21 2.95 2.95 2.91 2.95 1200
1998-07-22 2.95 2.95 2.94 2.94 9196
1998-07-23 2.88 2.91 2.88 2.89 14400
1998-07-24 2.94 2.94 2.88 2.88 19598
1998-07-27 2.86 2.86 2.81 2.81 6398
1998-07-28 2.78 2.78 2.75 2.75 72398
1998-07-29 2.75 2.75 2.72 2.73 37200
1998-07-30 2.75 2.75 2.72 2.75 13200
1998-07-31 2.73 2.77 2.72 2.72 28396
1998-08-03 2.69 2.70 2.67 2.67 25200
1998-08-04 2.69 2.69 2.66 2.66 24000
1998-08-05 2.66 2.66 2.59 2.61 19598
1998-08-06 2.61 2.66 2.59 2.66 11596
1998-08-07 2.64 2.66 2.64 2.66 4800
1998-08-10 2.66 2.66 2.66 2.66 1598
1998-08-11 2.63 2.63 2.59 2.61 14798
1998-08-12 2.61 2.66 2.61 2.61 17198
1998-08-13 2.64 2.64 2.61 2.61 10800
1998-08-14 2.59 2.63 2.58 2.63 355996
1998-08-18 2.63 2.63 2.63 2.63 398
1998-08-20 2.63 2.63 2.61 2.63 21600
1998-08-21 2.63 2.63 2.59 2.59 104798
1998-08-24 2.59 2.59 2.59 2.59 8400
1998-08-25 2.59 2.59 2.59 2.59 7996
1998-08-26 2.56 2.59 2.50 2.50 55200
1998-08-27 2.50 2.50 2.48 2.50 24000
1998-08-28 2.56 2.56 2.50 2.53 89198
1998-08-31 2.50 2.50 2.44 2.44 27998
1998-09-01 2.44 2.50 2.44 2.50 9600
1998-09-02 2.47 2.50 2.47 2.50 3998
1998-09-03 2.50 2.50 2.50 2.50 3998
1998-09-08 2.50 2.50 2.50 2.50 2798
1998-09-09 2.48 2.48 2.47 2.48 4800
1998-09-10 2.47 2.47 2.47 2.47 7598
1998-09-11 2.47 2.47 2.44 2.47 32798
1998-09-15 2.47 2.50 2.45 2.50 25598
1998-09-16 2.50 2.50 2.48 2.50 11596
1998-09-18 2.50 2.50 2.50 2.50 398
1998-09-21 2.50 2.50 2.48 2.50 2798
1998-09-22 2.48 2.53 2.48 2.53 43598
1998-09-23 2.53 2.53 2.53 2.53 9600
1998-09-24 2.59 2.61 2.56 2.59 60796
1998-09-25 2.61 2.61 2.56 2.58 21998
1998-09-28 2.59 2.63 2.59 2.63 31996
1998-09-29 2.59 2.66 2.59 2.66 20400
1998-09-30 2.66 2.67 2.66 2.67 7996
1998-10-01 2.66 2.66 2.64 2.64 9998
1998-10-02 2.69 2.69 2.66 2.69 27196
1998-10-05 2.66 2.69 2.66 2.69 13996
1998-10-06 2.69 2.69 2.69 2.69 16396
1998-10-07 2.67 2.67 2.61 2.61 46800
1998-10-08 2.59 2.59 2.56 2.56 8400
1998-10-09 2.56 2.56 2.56 2.56 8400
1998-10-13 2.59 2.59 2.56 2.56 14400
1998-10-14 2.59 2.59 2.59 2.59 398
1998-10-15 2.59 2.59 2.58 2.58 3600
1998-10-16 2.59 2.59 2.56 2.56 4800
1998-10-19 2.56 2.56 2.47 2.47 19598
1998-10-20 2.47 2.47 2.44 2.47 19200
1998-10-21 2.50 2.50 2.50 2.50 49200
1998-10-22 2.50 2.52 2.50 2.50 108398
1998-10-23 2.53 2.53 2.50 2.52 22800
1998-10-26 2.50 2.52 2.47 2.50 22800
1998-10-27 2.50 2.50 2.48 2.48 3600
1998-10-28 2.50 2.50 2.50 2.50 1598
1998-10-29 2.53 2.53 2.50 2.50 13200
1998-10-30 2.53 2.55 2.53 2.55 16800
1998-11-02 2.55 2.63 2.55 2.63 42398
1998-11-03 2.61 2.63 2.61 2.63 5198
1998-11-04 2.59 2.63 2.56 2.59 123600
1998-11-05 2.59 2.59 2.56 2.56 62798
1998-11-06 2.59 2.59 2.56 2.56 22800
1998-11-09 2.56 2.56 2.53 2.53 11596
1998-11-10 2.53 2.53 2.50 2.53 6796
1998-11-11 2.55 2.55 2.50 2.53 11596
1998-11-12 2.50 2.52 2.50 2.50 61598
1998-11-13 2.50 2.50 2.50 2.50 11198
1998-11-16 2.50 2.53 2.50 2.53 12796
1998-11-17 2.53 2.53 2.52 2.52 16800
1998-11-18 2.52 2.55 2.52 2.55 60000
1998-11-19 2.55 2.55 2.53 2.53 23596
1998-11-20 2.56 2.56 2.56 2.56 1598
1998-11-23 2.55 2.55 2.50 2.52 27998
1998-11-24 2.52 2.52 2.50 2.50 25996
1998-11-25 2.50 2.50 2.47 2.50 12796
1998-11-27 2.50 2.50 2.50 2.50 796
1998-11-30 2.50 2.50 2.48 2.48 58396
1998-12-01 2.48 2.48 2.45 2.45 12000
1998-12-02 2.45 2.45 2.45 2.45 2400
1998-12-03 2.45 2.48 2.44 2.47 74798
1998-12-04 2.45 2.45 2.45 2.45 3998
1998-12-07 2.44 2.44 2.44 2.44 19598
1998-12-08 2.44 2.44 2.42 2.42 13598
1998-12-09 2.42 2.43 2.42 2.42 31996
1998-12-10 2.44 2.45 2.42 2.42 130396
1998-12-11 2.42 2.44 2.42 2.44 29198
1998-12-14 2.41 2.41 2.41 2.41 15600
1998-12-15 2.41 2.44 2.41 2.44 11198
1998-12-16 2.44 2.44 2.42 2.42 1996
1998-12-17 2.44 2.44 2.44 2.44 398
1998-12-18 2.42 2.42 2.41 2.41 3600
1998-12-21 2.41 2.42 2.41 2.42 6000
1998-12-22 2.41 2.44 2.39 2.44 79200
1998-12-23 2.41 2.44 2.41 2.44 33998
1998-12-24 2.42 2.42 2.42 2.42 3196
1998-12-28 2.41 2.41 2.39 2.39 45600
1998-12-29 2.38 2.38 2.38 2.38 1996
1998-12-30 2.38 2.38 2.38 2.38 3998
1998-12-31 2.34 2.34 2.34 2.34 47198
1999-01-04 2.34 2.34 2.33 2.33 14798
1999-01-05 2.31 2.31 2.28 2.28 33600
1999-01-06 2.28 2.28 2.25 2.25 33196
1999-01-07 2.27 2.28 2.25 2.25 28800
1999-01-08 2.25 2.30 2.22 2.30 39600
1999-01-11 2.28 2.31 2.28 2.30 16800
1999-01-12 2.30 2.30 2.28 2.30 14798
1999-01-13 2.28 2.30 2.28 2.28 171600
1999-01-14 2.30 2.30 2.28 2.28 5198
1999-01-15 2.28 2.28 2.27 2.27 30796
1999-01-19 2.28 2.28 2.22 2.22 41198
1999-01-20 2.22 2.22 2.16 2.19 4396
1999-01-21 2.19 2.22 2.19 2.19 54398
1999-01-22 2.22 2.22 2.20 2.20 2798
1999-01-25 2.22 2.25 2.22 2.23 37200
1999-01-26 2.23 2.23 2.23 2.23 796
1999-01-27 2.23 2.23 2.22 2.22 2400
1999-01-28 2.23 2.23 2.22 2.22 1200
1999-01-29 2.22 2.22 2.20 2.20 19598
1999-02-01 2.20 2.20 2.19 2.19 15600
1999-02-02 2.19 2.22 2.17 2.20 16396
1999-02-03 2.20 2.20 2.20 2.20 12398
1999-02-05 2.20 2.20 2.19 2.19 9196
1999-02-08 2.19 2.19 2.16 2.16 13598
1999-02-09 2.16 2.19 2.16 2.19 6796
1999-02-10 2.17 2.25 2.16 2.25 60398
1999-02-11 2.25 2.25 2.25 2.25 12398
1999-02-12 2.25 2.25 2.22 2.25 19200
1999-02-16 2.25 2.25 2.25 2.25 5596
1999-02-18 2.23 2.25 2.23 2.25 7996
1999-02-19 2.25 2.25 2.23 2.25 10800
1999-02-22 2.25 2.25 2.25 2.25 398
1999-02-23 2.25 2.25 2.22 2.22 8400
1999-02-24 2.22 2.22 2.22 2.22 796
1999-02-25 2.19 2.19 2.17 2.19 18000
1999-02-26 2.17 2.17 2.16 2.16 19200
1999-03-01 2.16 2.16 2.16 2.16 398
1999-03-02 2.16 2.16 2.14 2.14 4800
1999-03-04 2.14 2.14 2.14 2.14 2400
1999-03-05 2.14 2.20 2.14 2.20 11596
1999-03-08 2.22 2.23 2.22 2.22 24398
1999-03-09 2.28 2.28 2.25 2.25 32798
1999-03-10 2.25 2.25 2.23 2.23 8798
1999-03-11 2.23 2.23 2.23 2.23 10800
1999-03-12 2.22 2.22 2.22 2.22 9600
1999-03-15 2.16 2.16 2.16 2.16 16396
1999-03-16 2.14 2.17 2.14 2.14 25200
1999-03-17 2.16 2.19 2.13 2.13 60000
1999-03-18 2.13 2.14 2.13 2.14 4396
1999-03-19 2.13 2.17 2.13 2.14 33998
1999-03-22 2.17 2.22 2.17 2.22 28396
1999-03-23 2.22 2.22 2.20 2.22 54000
1999-03-24 2.22 2.22 2.22 2.22 4800
1999-03-25 2.22 2.22 2.20 2.20 3998
1999-03-26 2.19 2.22 2.19 2.22 8400
1999-03-29 2.20 2.20 2.20 2.20 398
1999-03-30 2.20 2.20 2.16 2.16 14798
1999-03-31 2.16 2.16 1.84 1.84 127996
1999-04-01 1.84 2.19 1.84 2.19 180796
1999-04-05 2.19 2.25 2.19 2.20 306000
1999-04-06 2.25 2.25 2.22 2.22 58800
1999-04-07 2.22 2.22 2.22 2.22 398
1999-04-08 2.22 2.25 2.22 2.25 7200
1999-04-09 2.23 2.25 2.23 2.25 18000
1999-04-12 2.23 2.23 2.23 2.23 398
1999-04-13 2.23 2.25 2.22 2.23 13598
1999-04-14 2.22 2.22 2.17 2.17 33998
1999-04-15 2.16 2.16 2.14 2.14 18398
1999-04-16 2.14 2.14 2.13 2.14 83198
1999-04-19 2.13 2.13 2.11 2.11 15196
1999-04-20 2.11 2.11 2.11 2.11 1200
1999-04-21 2.11 2.11 2.11 2.11 796
1999-04-22 2.09 2.09 2.06 2.06 28800
1999-04-23 2.09 2.09 2.06 2.06 25200
1999-04-26 2.05 2.06 2.02 2.06 42398
1999-04-27 2.05 2.06 2.00 2.06 60398
1999-04-28 2.03 2.06 2.00 2.06 16800
1999-04-29 2.06 2.13 2.06 2.13 42796
1999-04-30 2.09 2.23 2.09 2.23 91996
1999-05-03 2.23 2.27 2.22 2.23 191198
1999-05-04 2.20 2.20 2.16 2.16 34396
1999-05-05 2.19 2.19 2.16 2.19 7598
1999-05-07 2.17 2.20 2.16 2.16 33998
1999-05-10 2.17 2.17 2.16 2.16 10396
1999-05-11 2.16 2.16 2.16 2.16 398
1999-05-12 2.19 2.19 2.17 2.17 6398
1999-05-13 2.19 2.19 2.19 2.19 1598
1999-05-14 2.16 2.17 2.16 2.16 25598
1999-05-18 2.13 2.13 2.13 2.13 2798
1999-05-21 2.13 2.14 2.13 2.14 4396
1999-05-24 2.13 2.13 2.09 2.13 54000
1999-05-25 2.09 2.13 2.09 2.13 48398
1999-05-26 2.11 2.13 2.11 2.11 5198
1999-05-27 2.09 2.09 2.09 2.09 3998
1999-05-28 2.06 2.09 2.06 2.06 15196
1999-06-01 2.06 2.11 2.06 2.09 12398
1999-06-03 2.08 2.08 2.08 2.08 3998
1999-06-04 2.06 2.13 2.06 2.13 21196
1999-06-07 2.16 2.16 2.13 2.14 13996
1999-06-08 2.13 2.17 2.13 2.17 11596
1999-06-09 2.19 2.19 2.19 2.19 1200
1999-06-10 2.17 2.19 2.16 2.16 6398
1999-06-11 2.16 2.19 2.16 2.19 4800
1999-06-14 2.16 2.16 2.16 2.16 6398
1999-06-15 2.16 2.16 2.16 2.16 7200
1999-06-16 2.13 2.16 2.13 2.16 3998
1999-06-17 2.19 2.19 2.13 2.13 48796
1999-06-21 2.13 2.13 2.13 2.13 398
1999-06-22 2.13 2.13 2.13 2.13 2798
1999-06-23 2.19 2.20 2.19 2.20 18398
1999-06-24 2.20 2.22 2.20 2.22 10396
1999-06-25 2.22 2.30 2.22 2.28 30000
1999-06-28 2.27 2.27 2.25 2.25 13598
1999-06-29 2.27 2.27 2.25 2.25 3998
1999-06-30 2.22 2.28 2.22 2.28 7200
1999-07-01 2.27 2.28 2.25 2.25 9196
1999-07-02 2.27 2.42 2.27 2.42 93196
1999-07-06 2.41 2.41 2.38 2.38 1200
1999-07-07 2.38 2.38 2.38 2.38 3998
1999-07-08 2.41 2.44 2.36 2.44 57600
1999-07-09 2.38 2.38 2.38 2.38 796
1999-07-12 2.38 2.38 2.38 2.38 1996
1999-07-15 2.38 2.38 2.34 2.34 14400
1999-07-19 2.34 2.34 2.28 2.28 9998
1999-07-20 2.30 2.31 2.30 2.30 49200
1999-07-21 2.30 2.30 2.30 2.30 13598
1999-07-22 2.30 2.30 2.30 2.30 398
1999-07-23 2.30 2.33 2.30 2.33 2400
1999-07-26 2.34 2.34 2.34 2.34 9998
1999-07-27 2.34 2.34 2.34 2.34 2798
1999-07-28 2.33 2.34 2.33 2.34 3600
1999-07-30 2.33 2.33 2.28 2.28 12398
1999-08-02 2.31 2.33 2.28 2.33 33998
1999-08-03 2.33 2.34 2.31 2.31 6796
1999-08-04 2.31 2.31 2.31 2.31 1200
1999-08-05 2.31 2.31 2.28 2.28 9196
1999-08-10 2.25 2.25 2.25 2.25 6000
1999-08-12 2.25 2.25 2.25 2.25 6398
1999-08-13 2.22 2.22 2.16 2.19 52396
1999-08-16 2.19 2.25 2.19 2.23 18000
1999-08-19 2.23 2.23 2.22 2.22 1598
1999-08-20 2.22 2.22 2.19 2.19 17596
1999-08-23 2.20 2.20 2.20 2.20 1200
1999-08-24 2.17 2.17 2.14 2.14 27196
1999-08-25 2.13 2.13 2.09 2.13 13996
1999-08-26 2.13 2.13 2.09 2.09 7200
1999-08-27 2.11 2.11 2.11 2.11 1598
1999-08-30 2.11 2.11 2.11 2.11 1598
1999-08-31 2.11 2.13 2.09 2.09 7598
1999-09-01 2.09 2.13 2.09 2.13 1996
1999-09-02 2.09 2.11 2.09 2.11 2798
1999-09-03 2.09 2.13 2.08 2.13 27600
1999-09-07 2.13 2.16 2.13 2.13 24000
1999-09-09 2.14 2.16 2.14 2.16 4396
1999-09-13 2.17 2.17 2.16 2.16 796
1999-09-15 2.16 2.16 2.13 2.13 3600
1999-09-16 2.13 2.13 2.13 2.13 1996
1999-09-17 2.13 2.13 2.13 2.13 796
1999-09-20 2.13 2.13 2.11 2.13 12796
1999-09-21 2.09 2.09 2.09 2.09 2400
1999-09-22 2.11 2.11 2.09 2.09 13996
1999-09-23 2.09 2.09 2.09 2.09 2798
1999-09-24 2.09 2.11 2.09 2.11 35198
1999-09-27 2.09 2.09 2.09 2.09 7996
1999-09-28 2.09 2.11 2.09 2.11 10800
1999-09-29 2.08 2.08 2.02 2.05 53198
1999-09-30 2.03 2.03 2.00 2.00 191596
1999-10-01 2.00 2.02 2.00 2.02 12398
1999-10-04 2.02 2.03 2.00 2.00 13598
1999-10-05 2.00 2.00 1.94 1.98 18796
1999-10-06 1.98 2.00 1.97 2.00 211598
1999-10-07 2.00 2.00 2.00 2.00 49598
1999-10-08 2.00 2.00 1.98 2.00 14400
1999-10-11 2.00 2.00 2.00 2.00 1996
1999-10-12 2.00 2.00 2.00 2.00 398
1999-10-13 2.00 2.00 2.00 2.00 796
1999-10-14 1.97 1.97 1.97 1.97 6398
1999-10-15 1.97 1.97 1.97 1.97 81600
1999-10-18 1.97 2.06 1.97 2.06 14400
1999-10-19 2.03 2.03 2.02 2.02 16396
1999-10-20 2.02 2.02 2.02 2.02 1200
1999-10-21 2.00 2.02 2.00 2.00 13598
1999-10-25 2.00 2.00 2.00 2.00 6398
1999-10-27 2.00 2.00 2.00 2.00 1598
1999-10-28 2.06 2.06 2.05 2.06 7598
1999-10-29 2.06 2.09 2.03 2.09 16800
1999-11-01 2.06 2.06 2.03 2.03 2798
1999-11-03 2.03 2.03 2.00 2.02 14400
1999-11-04 2.00 2.06 2.00 2.06 5198
1999-11-05 2.06 2.06 2.03 2.03 4800
1999-11-08 2.00 2.00 2.00 2.00 3998
1999-11-09 2.00 2.06 2.00 2.06 26798
1999-11-10 2.06 2.06 2.03 2.03 15196
1999-11-11 2.03 2.03 2.00 2.00 2400
1999-11-12 2.00 2.00 2.00 2.00 2400
1999-11-15 2.03 2.06 2.00 2.00 15196
1999-11-16 2.00 2.00 2.00 2.00 7996
1999-11-17 2.06 2.06 2.06 2.06 1996
1999-11-19 2.03 2.03 2.00 2.03 30398
1999-11-22 2.06 2.09 2.06 2.06 13996
1999-11-23 2.06 2.06 2.06 2.06 796
1999-11-24 2.06 2.06 2.06 2.06 16800
1999-11-29 2.06 2.06 2.06 2.06 1200
1999-11-30 2.06 2.06 2.03 2.03 5596
1999-12-01 2.00 2.00 2.00 2.00 16800
1999-12-02 2.00 2.00 2.00 2.00 20400
1999-12-06 2.00 2.00 2.00 2.00 3998
1999-12-07 2.00 2.00 1.97 2.00 9600
1999-12-08 2.03 2.03 2.03 2.03 3998
1999-12-09 2.00 2.00 2.00 2.00 12398
1999-12-10 2.00 2.02 1.97 2.02 7200
1999-12-13 2.00 2.00 1.94 1.94 10800
1999-12-14 1.94 1.94 1.94 1.94 1996
1999-12-15 1.97 1.97 1.94 1.94 13598
1999-12-16 1.91 2.00 1.84 2.00 176400
1999-12-17 2.00 2.00 2.00 2.00 4800
1999-12-20 2.00 2.00 1.98 1.98 16396
1999-12-21 1.98 1.98 1.98 1.98 12000
1999-12-22 1.98 1.98 1.97 1.97 34800
1999-12-23 1.97 1.97 1.97 1.97 16396
1999-12-27 1.97 1.97 1.97 1.97 398
1999-12-28 1.97 1.97 1.94 1.94 30796
1999-12-29 1.94 1.94 1.94 1.94 8400
1999-12-30 1.94 1.94 1.94 1.94 2798
1999-12-31 2.00 2.06 2.00 2.06 101596
2000-01-03 2.03 2.03 2.00 2.00 18398
2000-01-04 2.00 2.00 2.00 2.00 24796
2000-01-05 2.00 2.00 2.00 2.00 5596
2000-01-06 2.00 2.00 1.97 1.97 8400
2000-01-10 1.97 2.03 1.97 2.03 19598
2000-01-12 2.02 2.02 2.00 2.00 5596
2000-01-13 2.00 2.00 1.97 1.97 15196
2000-01-14 1.97 1.97 1.97 1.97 9998
2000-01-18 1.94 1.97 1.94 1.97 6000
2000-01-19 1.97 1.97 1.95 1.97 81196
2000-01-20 1.94 1.97 1.94 1.97 2798
2000-01-21 1.94 1.94 1.94 1.94 6796
2000-01-24 1.94 1.94 1.91 1.94 24000
2000-01-25 1.92 1.92 1.91 1.92 6398
2000-01-28 1.91 1.91 1.86 1.86 8798
2000-01-31 1.86 1.86 1.78 1.78 24000
2000-02-01 1.84 1.88 1.84 1.88 86798
2000-02-02 1.86 1.86 1.86 1.86 12796
2000-02-03 1.86 1.92 1.86 1.91 16800
2000-02-07 1.91 1.91 1.91 1.91 398
2000-02-08 1.94 1.94 1.94 1.94 398
2000-02-09 1.91 1.91 1.88 1.88 17198
2000-02-10 1.86 1.86 1.86 1.86 5596
2000-02-15 1.86 1.86 1.86 1.86 7200
2000-02-16 1.89 1.89 1.89 1.89 4800
2000-02-17 1.86 1.86 1.86 1.86 3600
2000-02-18 1.86 1.86 1.86 1.86 4800
2000-02-22 1.88 1.88 1.84 1.84 6398
2000-02-23 1.89 1.89 1.88 1.88 2798
2000-02-24 1.84 1.88 1.84 1.88 105998
2000-02-25 1.86 1.88 1.84 1.88 10396
2000-02-28 1.84 1.84 1.84 1.84 18796
2000-02-29 1.84 1.84 1.84 1.84 8798
2000-03-01 1.88 1.91 1.88 1.91 3196
2000-03-02 1.86 1.86 1.84 1.84 24796
2000-03-03 1.84 1.84 1.84 1.84 1598
2000-03-06 1.81 1.91 1.81 1.91 27998
2000-03-07 1.88 1.88 1.86 1.86 3600
2000-03-08 1.86 1.86 1.86 1.86 3600
2000-03-09 1.91 1.91 1.84 1.84 15196
2000-03-10 1.84 1.97 1.84 1.91 112396
2000-03-13 1.91 2.13 1.91 2.13 47198
2000-03-14 2.09 2.28 2.09 2.16 66398
2000-03-15 2.09 2.09 2.09 2.09 7598
2000-03-17 2.16 2.16 2.16 2.16 5198
2000-03-20 2.13 2.13 2.06 2.06 21998
2000-03-21 2.03 2.03 2.03 2.03 1996
2000-03-22 2.03 2.03 2.03 2.03 1996
2000-03-23 2.06 2.06 2.06 2.06 1598
2000-03-24 2.05 2.05 2.05 2.05 6398
2000-03-28 2.11 2.16 2.11 2.16 29198
2000-03-29 2.16 2.31 2.16 2.22 57196
2000-03-30 2.19 2.19 2.00 2.00 20798
2000-03-31 2.00 2.00 1.97 2.00 9600
2000-04-03 2.03 2.06 1.97 2.00 21998
2000-04-04 2.03 2.09 1.94 2.00 44400
2000-04-05 2.03 2.13 2.03 2.06 25996
2000-04-06 2.09 2.25 2.09 2.25 33196
2000-04-10 2.22 2.25 2.19 2.25 9600
2000-04-11 2.22 2.22 2.22 2.22 1200
2000-04-12 2.19 2.22 2.19 2.22 6398
2000-04-13 2.19 2.19 2.19 2.19 398
2000-04-14 2.16 2.16 2.16 2.16 4396
2000-04-17 2.09 2.09 2.03 2.03 27998
2000-04-18 2.00 2.06 2.00 2.06 6000
2000-04-19 2.00 2.13 2.00 2.13 27196
2000-04-20 2.16 2.16 2.13 2.13 8400
2000-04-24 2.06 2.09 2.03 2.03 18000
2000-04-25 2.09 2.09 2.08 2.08 16800
2000-04-26 2.03 2.05 2.03 2.05 6398
2000-04-27 1.98 2.08 1.98 2.08 27998
2000-05-01 2.05 2.13 2.03 2.13 20400
2000-05-03 2.06 2.06 2.06 2.06 3998
2000-05-04 2.09 2.19 2.08 2.19 22396
2000-05-05 2.22 2.22 2.19 2.19 9196
2000-05-08 2.22 2.22 2.22 2.22 4396
2000-05-09 2.25 2.31 2.25 2.28 48000
2000-05-10 2.27 2.31 2.25 2.31 15600
2000-05-11 2.28 2.41 2.28 2.41 36000
2000-05-15 2.41 2.44 2.41 2.44 9196
2000-05-17 2.44 2.44 2.41 2.41 1996
2000-05-18 2.41 2.41 2.38 2.38 8798
2000-05-19 2.34 2.34 2.31 2.31 13200
2000-05-22 2.31 2.31 2.25 2.25 6000
2000-05-23 2.31 2.31 2.28 2.28 10396
2000-05-24 2.31 2.31 2.28 2.28 8798
2000-05-25 2.27 2.27 2.19 2.19 12398
2000-05-26 2.19 2.19 2.19 2.19 15998
2000-05-30 2.16 2.16 2.16 2.16 398
2000-05-31 2.09 2.09 2.09 2.09 398
2000-06-05 2.09 2.09 2.09 2.09 3998
2000-06-07 2.05 2.05 2.03 2.03 5596
2000-06-08 2.06 2.14 2.06 2.14 31996
2000-06-09 2.09 2.09 2.06 2.06 7598
2000-06-13 2.02 2.06 2.00 2.05 25598
2000-06-14 2.00 2.02 2.00 2.02 13200
2000-06-15 2.00 2.11 2.00 2.11 18796
2000-06-16 2.14 2.14 2.09 2.09 23596
2000-06-21 2.13 2.13 2.13 2.13 73996
2000-06-23 2.09 2.09 2.09 2.09 3998
2000-06-26 2.13 2.13 2.09 2.13 9600
2000-06-27 2.09 2.13 2.02 2.02 31598
2000-06-28 2.02 2.13 2.02 2.11 43996
2000-06-29 2.09 2.11 2.06 2.08 29596
2000-06-30 2.06 2.06 2.03 2.03 9600
2000-07-03 2.05 2.09 2.05 2.09 7996
2000-07-05 2.06 2.09 2.06 2.09 8400
2000-07-06 2.06 2.06 2.05 2.05 3998
2000-07-07 2.09 2.13 2.09 2.13 4396
2000-07-10 2.09 2.09 2.00 2.00 26798
2000-07-11 2.00 2.00 2.00 2.00 4396
2000-07-12 2.00 2.03 2.00 2.03 4800
2000-07-13 2.00 2.03 2.00 2.00 26400
2000-07-14 2.00 2.00 1.98 2.00 10396
2000-07-19 1.94 1.94 1.94 1.94 9600
2000-07-20 1.91 2.00 1.91 2.00 102000
2000-07-24 2.00 2.00 1.97 2.00 44798
2000-07-25 1.94 1.94 1.94 1.94 1996
2000-07-26 1.97 1.97 1.97 1.97 3196
2000-07-27 1.92 1.97 1.92 1.97 8400
2000-07-31 2.00 2.03 2.00 2.03 14400
2000-08-01 2.03 2.03 2.00 2.00 1996
2000-08-02 2.00 2.00 1.97 1.97 5198
2000-08-03 1.94 1.94 1.92 1.94 4800
2000-08-09 1.94 1.94 1.94 1.94 3998
2000-08-10 1.94 1.94 1.91 1.91 19996
2000-08-11 1.91 1.91 1.91 1.91 796
2000-08-15 1.94 1.94 1.94 1.94 1200
2000-08-16 1.91 1.97 1.91 1.97 7598
2000-08-18 1.94 1.94 1.81 1.81 47596
2000-08-21 1.77 1.77 1.75 1.75 17198
2000-08-22 1.75 1.78 1.72 1.78 32400
2000-08-23 1.81 1.83 1.81 1.83 3998
2000-08-24 1.81 1.81 1.81 1.81 398
2000-08-25 1.78 1.81 1.67 1.75 101596
2000-08-28 1.72 1.75 1.72 1.75 2798
2000-08-29 1.75 1.75 1.72 1.73 3600
2000-08-30 1.69 1.75 1.67 1.75 64396
2000-08-31 1.75 1.75 1.75 1.75 2798
2000-09-05 1.75 1.75 1.75 1.75 5198
2000-09-06 1.73 1.81 1.73 1.75 18000
2000-09-07 1.78 1.88 1.78 1.88 21998
2000-09-08 1.81 1.84 1.81 1.84 5596
2000-09-11 1.81 1.81 1.81 1.81 1996
2000-09-13 1.88 1.88 1.84 1.88 8798
2000-09-15 1.83 1.83 1.80 1.81 13598
2000-09-18 1.81 1.81 1.78 1.78 9998
2000-09-19 1.80 1.80 1.80 1.80 2400
2000-09-20 1.81 1.81 1.80 1.81 3998
2000-09-25 1.84 1.88 1.83 1.83 8798
2000-09-26 1.84 1.84 1.84 1.84 7200
2000-09-27 1.84 1.84 1.81 1.81 16800
2000-09-28 1.81 1.81 1.81 1.81 1598
2000-09-29 1.83 1.83 1.83 1.83 1200
2000-10-02 1.83 1.83 1.83 1.83 398
2000-10-03 1.81 1.81 1.80 1.80 5596
2000-10-04 1.78 1.78 1.78 1.78 8798
2000-10-05 1.81 1.81 1.81 1.81 2400
2000-10-06 1.80 1.80 1.80 1.80 9998
2000-10-09 1.83 1.83 1.80 1.80 3196
2000-10-11 1.78 1.80 1.75 1.80 27998
2000-10-13 1.77 1.77 1.70 1.77 7996
2000-10-16 1.77 1.77 1.77 1.77 398
2000-10-17 1.75 1.75 1.75 1.75 3196
2000-10-19 1.75 1.75 1.75 1.75 796
2000-10-24 1.78 1.81 1.78 1.81 20798
2000-10-25 1.83 1.83 1.77 1.77 6000
2000-10-26 1.75 1.75 1.75 1.75 1996
2000-10-30 1.81 1.84 1.81 1.84 9196
2000-10-31 1.75 1.81 1.75 1.81 20400
2000-11-01 1.80 1.80 1.80 1.80 796
2000-11-03 1.81 1.88 1.81 1.88 12398
2000-11-06 1.81 1.81 1.81 1.81 5596
2000-11-13 1.78 1.78 1.75 1.77 43996
2000-11-14 1.75 1.75 1.75 1.75 1996
2000-11-15 1.75 1.75 1.75 1.75 9600
2000-11-16 1.75 1.78 1.75 1.78 6398
2000-11-20 1.75 1.75 1.75 1.75 10396
2000-11-21 1.75 1.75 1.75 1.75 1996
2000-11-22 1.75 1.75 1.75 1.75 3998
2000-11-24 1.69 1.69 1.69 1.69 12000
2000-11-27 1.72 1.72 1.66 1.66 19996
2000-11-28 1.72 1.78 1.72 1.78 48000
2000-11-30 1.75 1.75 1.75 1.75 6000
2000-12-01 1.75 1.75 1.75 1.75 27998
2000-12-04 1.75 1.75 1.75 1.75 1598
2000-12-05 1.75 1.75 1.66 1.69 19200
2000-12-06 1.66 1.69 1.66 1.66 3196
2000-12-07 1.69 1.72 1.69 1.72 2400
2000-12-08 1.75 1.75 1.69 1.69 14798
2000-12-11 1.69 1.69 1.69 1.69 3998
2000-12-13 1.69 1.69 1.69 1.69 3600
2000-12-14 1.75 1.75 1.69 1.73 27196
2000-12-15 1.77 1.84 1.77 1.84 12796
2000-12-18 1.84 1.97 1.84 1.94 18398
2000-12-19 1.94 2.00 1.94 2.00 22396
2000-12-20 2.03 2.03 2.03 2.03 2400
2000-12-21 2.03 2.03 2.03 2.03 18796
2000-12-22 2.09 2.19 2.09 2.16 37598
2000-12-26 2.13 2.13 2.13 2.13 19996
2000-12-27 2.16 2.16 2.16 2.16 40396
2000-12-28 2.19 2.19 2.19 2.19 1200
2000-12-29 2.19 2.25 2.19 2.25 5198
2001-01-02 2.19 2.19 2.16 2.17 61996
2001-01-04 2.16 2.16 2.16 2.16 796
2001-01-05 2.19 2.22 2.19 2.19 27998
2001-01-08 2.23 2.23 2.19 2.19 7598
2001-01-09 2.16 2.16 2.13 2.13 96398
2001-01-10 2.16 2.16 2.16 2.16 6796
2001-01-11 2.17 2.17 2.17 2.17 1200
2001-01-12 2.19 2.23 2.19 2.23 27998
2001-01-16 2.22 2.22 2.19 2.22 7200
2001-01-17 2.22 2.22 2.22 2.22 9998
2001-01-19 2.25 2.41 2.23 2.41 105600
2001-01-22 2.44 2.47 2.41 2.44 7598
2001-01-23 2.48 2.56 2.45 2.50 399196
2001-01-24 2.50 2.50 2.47 2.47 18398
2001-01-25 2.47 2.47 2.47 2.47 7598
2001-01-26 2.48 2.48 2.48 2.48 398
2001-01-29 2.50 2.50 2.43 2.43 8798
2001-01-30 2.48 2.48 2.35 2.35 13200
2001-01-31 2.38 2.44 2.38 2.38 12398
2001-02-01 2.35 2.35 2.35 2.35 398
2001-02-02 2.35 2.35 2.35 2.35 1598
2001-02-05 2.35 2.35 2.35 2.35 3600
2001-02-06 2.35 2.35 2.35 2.35 1598
2001-02-07 2.32 2.32 2.32 2.32 5596
2001-02-08 2.34 2.34 2.32 2.32 4396
2001-02-12 2.34 2.35 2.33 2.33 2400
2001-02-14 2.35 2.36 2.35 2.35 13996
2001-02-15 2.33 2.40 2.33 2.40 6796
2001-02-16 2.40 2.40 2.35 2.35 6000
2001-02-20 2.35 2.35 2.35 2.35 11596
2001-02-21 2.38 2.39 2.38 2.39 7996
2001-02-22 2.38 2.38 2.31 2.33 52396
2001-02-23 2.31 2.31 2.25 2.25 16396
2001-02-26 2.25 2.25 2.24 2.24 1200
2001-02-27 2.25 2.29 2.24 2.24 7598
2001-03-02 2.24 2.24 2.23 2.23 4396
2001-03-05 2.24 2.24 2.24 2.24 398
2001-03-06 2.24 2.24 2.24 2.24 398
2001-03-07 2.23 2.23 2.19 2.19 14798
2001-03-08 2.19 2.19 2.19 2.19 3998
2001-03-09 2.16 2.16 2.16 2.16 3998
2001-03-12 2.11 2.16 2.11 2.16 36796
2001-03-13 2.18 2.21 2.18 2.19 23596
2001-03-14 2.20 2.21 2.15 2.15 16396
2001-03-16 2.14 2.14 2.14 2.14 8400
2001-03-19 2.15 2.18 2.13 2.15 50400
2001-03-20 2.18 2.18 2.15 2.15 7996
2001-03-21 2.15 2.15 2.09 2.10 8798
2001-03-22 2.11 2.11 2.11 2.11 19996
2001-03-23 2.14 2.14 2.14 2.14 100800
2001-03-26 2.13 2.13 2.11 2.11 15998
2001-03-27 2.11 2.15 2.11 2.15 62400
2001-03-28 2.18 2.20 2.16 2.18 19598
2001-03-29 2.19 2.19 2.19 2.19 796
2001-03-30 2.18 2.18 2.15 2.16 13200
2001-04-02 2.16 2.16 2.16 2.16 3998
2001-04-03 2.15 2.15 2.15 2.15 796
2001-04-04 2.15 2.15 2.09 2.10 9998
2001-04-05 2.09 2.09 2.08 2.08 9600
2001-04-06 2.05 2.08 2.05 2.08 9998
2001-04-09 2.06 2.06 2.06 2.06 796
2001-04-10 2.04 2.04 1.99 2.00 32798
2001-04-11 2.00 2.03 1.99 2.03 116400
2001-04-12 2.03 2.03 2.00 2.00 11198
2001-04-17 2.00 2.03 2.00 2.03 2798
2001-04-18 2.00 2.00 1.99 2.00 22396
2001-04-19 2.03 2.14 2.03 2.14 43996
2001-04-20 2.14 2.19 2.09 2.14 33998
2001-04-23 2.13 2.15 2.13 2.14 17198
2001-04-24 2.14 2.24 2.14 2.20 44400
2001-04-25 2.25 2.29 2.25 2.26 61200
2001-04-26 2.28 2.38 2.28 2.36 28396
2001-04-27 2.40 2.44 2.40 2.43 37598
2001-04-30 2.44 2.44 2.44 2.44 1996
2001-05-01 2.44 2.44 2.44 2.44 5198
2001-05-02 2.44 2.44 2.44 2.44 35596
2001-05-03 2.43 2.44 2.41 2.44 9196
2001-05-07 2.41 2.44 2.41 2.41 15998
2001-05-08 2.43 2.43 2.43 2.43 398
2001-05-09 2.43 2.45 2.43 2.45 36796
2001-05-10 2.45 2.49 2.45 2.49 31996
2001-05-11 2.49 2.50 2.49 2.50 39998
2001-05-14 2.50 2.50 2.46 2.50 18796
2001-05-15 2.50 2.50 2.46 2.49 14400
2001-05-16 2.49 2.50 2.49 2.50 58800
2001-05-17 2.50 2.50 2.49 2.50 54796
2001-05-18 2.50 2.50 2.48 2.50 29596
2001-05-21 2.50 2.50 2.50 2.50 7996
2001-05-22 2.50 2.50 2.44 2.49 8400
2001-05-23 2.50 2.50 2.49 2.50 18398
2001-05-24 2.50 2.50 2.50 2.50 29596
2001-05-25 2.48 2.50 2.44 2.50 28800
2001-05-29 2.50 2.50 2.49 2.50 29198
2001-05-30 2.50 2.50 2.49 2.50 21600
2001-05-31 2.50 2.50 2.46 2.50 32400
2001-06-01 2.50 2.56 2.49 2.56 88396
2001-06-04 2.54 2.55 2.49 2.55 49200
2001-06-05 2.55 2.55 2.53 2.55 42398
2001-06-06 2.53 2.53 2.50 2.52 11596
2001-06-07 2.55 2.55 2.54 2.54 23596
2001-06-08 2.54 2.58 2.53 2.56 136396
2001-06-11 2.57 2.58 2.50 2.50 63600
2001-06-12 2.50 2.58 2.50 2.55 20400
2001-06-13 2.58 2.59 2.53 2.53 92798
2001-06-14 2.50 2.53 2.48 2.50 12398
2001-06-15 2.50 2.53 2.50 2.53 10396
2001-06-18 2.53 2.59 2.50 2.53 90398
2001-06-19 2.54 2.56 2.50 2.53 20400
2001-06-20 2.54 2.54 2.48 2.53 46396
2001-06-21 2.52 2.53 2.51 2.53 24398
2001-06-22 2.52 2.54 2.52 2.53 26798
2001-06-25 2.53 2.55 2.51 2.51 52396
2001-06-26 2.51 2.52 2.50 2.50 20798
2001-06-27 2.52 2.53 2.52 2.53 42796
2001-06-28 2.53 2.53 2.43 2.43 49598
2001-06-29 2.43 2.53 2.31 2.31 219998
2001-07-02 2.33 2.35 2.33 2.33 72000
2001-07-03 2.34 2.34 2.28 2.29 27998
2001-07-05 2.29 2.29 2.29 2.29 4800
2001-07-06 2.28 2.28 2.24 2.25 26798
2001-07-09 2.23 2.53 2.23 2.53 84398
2001-07-10 2.53 2.53 2.51 2.52 21196
2001-07-11 2.52 2.54 2.51 2.51 13598
2001-07-12 2.52 2.53 2.51 2.51 12000
2001-07-13 2.50 2.50 2.49 2.50 9600
2001-07-16 2.53 2.53 2.50 2.50 15998
2001-07-17 2.51 2.55 2.51 2.55 9196
2001-07-18 2.55 2.55 2.50 2.53 21600
2001-07-19 2.54 2.57 2.53 2.53 52396
2001-07-20 2.50 2.53 2.50 2.53 3600
2001-07-23 2.53 2.53 2.50 2.50 2798
2001-07-24 2.53 2.53 2.50 2.53 25598
2001-07-25 2.52 2.53 2.50 2.53 20798
2001-07-26 2.53 2.53 2.50 2.53 8798
2001-07-27 2.53 2.53 2.50 2.50 153196
2001-07-30 2.53 2.53 2.53 2.53 21998
2001-07-31 2.54 2.65 2.54 2.63 40396
2001-08-01 2.65 2.69 2.60 2.66 19598
2001-08-02 2.69 2.71 2.68 2.71 24398
2001-08-03 2.69 2.69 2.68 2.68 796
2001-08-06 2.70 2.70 2.69 2.70 5198
2001-08-07 2.72 2.72 2.70 2.71 3196
2001-08-08 2.73 2.74 2.63 2.63 53596
2001-08-09 2.60 2.60 2.53 2.53 22396
2001-08-10 2.52 2.54 2.50 2.54 24398
2001-08-13 2.56 2.60 2.56 2.60 5596
2001-08-14 2.62 2.68 2.58 2.61 61200
2001-08-15 2.62 2.65 2.62 2.63 58396
2001-08-16 2.63 2.65 2.60 2.61 56798
2001-08-17 2.63 2.63 2.59 2.62 36000
2001-08-20 2.62 2.68 2.62 2.63 59198
2001-08-21 2.65 2.65 2.60 2.60 9998
2001-08-22 2.63 2.65 2.63 2.65 64800
2001-08-23 2.65 2.65 2.63 2.63 46800
2001-08-24 2.60 2.61 2.54 2.61 48000
2001-08-27 2.62 2.62 2.58 2.58 44400
2001-08-28 2.60 2.62 2.60 2.62 9600
2001-08-29 2.63 2.63 2.58 2.58 31200
2001-08-30 2.59 2.60 2.50 2.51 46800
2001-08-31 2.51 2.60 2.51 2.60 35596
2001-09-04 2.61 2.61 2.61 2.61 3998
2001-09-05 2.62 2.62 2.59 2.62 16800
2001-09-06 2.60 2.60 2.60 2.60 8798
2001-09-07 2.63 2.63 2.59 2.59 12398
2001-09-10 2.60 2.62 2.60 2.62 31598
2001-09-17 2.61 2.63 2.55 2.59 19598
2001-09-18 2.60 2.62 2.60 2.60 7598
2001-09-19 2.61 2.61 2.59 2.61 4396
2001-09-20 2.59 2.61 2.56 2.61 7200
2001-09-21 2.62 2.62 2.50 2.50 41198
2001-09-24 2.50 2.50 2.48 2.50 41596
2001-09-25 2.50 2.50 2.43 2.50 26798
2001-09-26 2.50 2.50 2.48 2.48 3998
2001-09-27 2.48 2.48 2.42 2.48 12000
2001-09-28 2.50 2.50 2.48 2.50 59596
2001-10-02 2.50 2.50 2.50 2.50 4800
2001-10-03 2.50 2.55 2.50 2.50 21600
2001-10-04 2.53 2.56 2.50 2.56 32400
2001-10-05 2.56 2.56 2.50 2.55 118800
2001-10-08 2.53 2.55 2.53 2.55 796
2001-10-09 2.55 2.56 2.55 2.56 45998
2001-10-10 2.56 2.56 2.55 2.55 2798
2001-10-11 2.58 2.62 2.58 2.61 36796
2001-10-12 2.62 2.62 2.62 2.62 398
2001-10-15 2.62 2.62 2.62 2.62 15196
2001-10-16 2.62 2.65 2.62 2.63 55598
2001-10-17 2.65 2.66 2.59 2.59 59198
2001-10-18 2.61 2.65 2.60 2.63 132796
2001-10-19 2.63 2.63 2.63 2.63 398
2001-10-22 2.64 2.65 2.61 2.63 7200
2001-10-24 2.63 2.63 2.59 2.59 5198
2001-10-25 2.62 2.63 2.61 2.63 4800
2001-10-26 2.61 2.63 2.61 2.61 5596
2001-10-29 2.61 2.61 2.61 2.61 796
2001-10-30 2.59 2.59 2.59 2.59 1200
2001-10-31 2.60 2.60 2.59 2.60 2400
2001-11-01 2.62 2.63 2.62 2.63 19598
2001-11-02 2.63 2.63 2.63 2.63 1598
2001-11-05 2.60 2.62 2.60 2.62 6000
2001-11-06 2.63 2.63 2.63 2.63 1598
2001-11-07 2.60 2.60 2.58 2.58 8798
2001-11-08 2.58 2.58 2.58 2.58 2400
2001-11-09 2.58 2.63 2.58 2.63 9998
2001-11-12 2.63 2.63 2.63 2.63 6796
2001-11-14 2.63 2.63 2.63 2.63 43598
2001-11-15 2.61 2.63 2.60 2.63 33998
2001-11-16 2.63 2.63 2.61 2.63 24796
2001-11-19 2.69 2.69 2.61 2.63 31200
2001-11-20 2.64 2.74 2.64 2.71 31996
2001-11-21 2.71 2.72 2.70 2.70 2798
2001-11-23 2.73 2.73 2.73 2.73 5198
2001-11-26 2.73 2.74 2.73 2.74 7200
2001-11-27 2.71 2.74 2.71 2.74 2400
2001-11-28 2.74 2.74 2.66 2.74 28800
2001-11-29 2.74 2.84 2.74 2.83 12000
2001-11-30 2.83 2.84 2.80 2.80 4800
2001-12-03 2.78 2.78 2.78 2.78 796
2001-12-04 2.75 2.75 2.75 2.75 398
2001-12-05 2.78 2.78 2.78 2.78 2798
2001-12-06 2.78 2.80 2.78 2.78 2798
2001-12-07 2.78 2.78 2.74 2.78 8400
2001-12-10 2.75 2.75 2.68 2.71 10800
2001-12-11 2.70 2.70 2.70 2.70 398
2001-12-12 2.73 2.78 2.70 2.78 40396
2001-12-13 2.75 2.75 2.75 2.75 9600
2001-12-14 2.73 2.84 2.71 2.81 37598
2001-12-17 2.81 2.81 2.80 2.81 13598
2001-12-18 2.81 2.81 2.81 2.81 3998
2001-12-19 2.81 2.81 2.81 2.81 1996
2001-12-20 2.81 2.83 2.81 2.81 42796
2001-12-21 2.83 2.84 2.81 2.84 27196
2001-12-24 2.84 2.84 2.82 2.84 5596
2001-12-26 2.84 2.84 2.84 2.84 27600
2001-12-27 2.84 2.98 2.84 2.95 35198
2001-12-28 2.98 3.00 2.98 3.00 56400
2001-12-31 2.99 3.00 2.96 2.96 34800
2002-01-02 2.98 3.00 2.95 3.00 4800
2002-01-03 2.98 3.00 2.95 3.00 59198
2002-01-04 3.00 3.00 3.00 3.00 98798
2002-01-07 3.00 3.09 3.00 3.05 19200
2002-01-08 3.09 3.34 3.09 3.21 61996
2002-01-09 3.21 3.21 3.19 3.20 1996
2002-01-10 3.20 3.20 3.15 3.15 4396
2002-01-11 3.13 3.13 3.10 3.10 3600
2002-01-14 3.08 3.09 3.07 3.09 7996
2002-01-15 3.11 3.11 3.07 3.09 2400
2002-01-16 3.11 3.11 3.06 3.06 4800
2002-01-17 3.04 3.08 3.04 3.08 2798
2002-01-18 3.05 3.05 3.05 3.05 796
2002-01-22 3.08 3.19 3.08 3.13 24000
2002-01-23 3.11 3.16 3.11 3.16 4800
2002-01-24 3.15 3.15 3.15 3.15 398
2002-01-25 3.13 3.13 3.00 3.06 30796
2002-01-28 3.10 3.19 3.10 3.19 35198
2002-01-29 3.19 3.19 3.15 3.19 26400
2002-01-30 3.16 3.16 3.14 3.16 4396
2002-01-31 3.16 3.19 3.16 3.18 3196
2002-02-01 3.17 3.21 3.17 3.19 11596
2002-02-04 3.19 3.20 3.18 3.18 30796
2002-02-05 3.18 3.24 3.18 3.24 22800
2002-02-06 3.25 3.25 3.23 3.24 24398
2002-02-07 3.25 3.25 3.21 3.21 3196
2002-02-08 3.21 3.23 3.21 3.23 796
2002-02-11 3.20 3.20 3.19 3.19 6000
2002-02-12 3.20 3.23 3.20 3.23 2400
2002-02-13 3.25 3.30 3.25 3.30 1598
2002-02-14 3.28 3.34 3.26 3.30 15196
2002-02-15 3.30 3.30 3.25 3.25 9600
2002-02-19 3.26 3.33 3.26 3.33 12000
2002-02-20 3.34 3.38 3.31 3.38 30000
2002-02-21 3.38 3.40 3.38 3.38 19200
2002-02-22 3.36 3.39 3.34 3.39 6398
2002-02-25 3.41 3.41 3.39 3.39 12000
2002-02-26 3.40 3.40 3.34 3.36 13996
2002-02-27 3.31 3.37 3.29 3.29 25200
2002-02-28 3.29 3.29 3.18 3.19 66398
2002-03-01 3.18 3.21 3.15 3.21 9600
2002-03-04 3.23 3.23 3.09 3.10 55200
2002-03-05 3.10 3.16 3.10 3.16 13598
2002-03-06 3.18 3.23 3.18 3.23 15600
2002-03-08 3.24 3.25 3.20 3.21 9998
2002-03-11 3.19 3.24 3.16 3.24 6000
2002-03-12 3.23 3.25 3.23 3.25 4800
2002-03-13 3.25 3.25 3.25 3.25 3998
2002-03-14 3.25 3.28 3.25 3.25 43200
2002-03-15 3.23 3.26 3.23 3.26 14798
2002-03-18 3.26 3.30 3.26 3.30 15998
2002-03-19 3.30 3.34 3.30 3.34 6796
2002-03-20 3.33 3.33 3.31 3.31 3600
2002-03-21 3.33 3.36 3.31 3.36 6398
2002-03-22 3.40 3.40 3.31 3.33 9600
2002-03-25 3.30 3.30 3.30 3.30 28800
2002-03-26 3.30 3.32 3.30 3.31 5596
2002-03-27 3.33 3.33 3.29 3.30 4396
2002-03-28 3.33 3.35 3.30 3.33 10396
2002-04-01 3.30 3.31 3.28 3.30 6398
2002-04-02 3.30 3.30 3.30 3.30 398
2002-04-03 3.28 3.33 3.28 3.33 6796
2002-04-04 3.30 3.33 3.30 3.33 4396
2002-04-05 3.30 3.33 3.28 3.33 8400
2002-04-08 3.34 3.36 3.34 3.36 1996
2002-04-09 3.36 3.38 3.36 3.38 22396
2002-04-10 3.40 3.40 3.40 3.40 9196
2002-04-11 3.40 3.43 3.40 3.40 15600
2002-04-12 3.38 3.43 3.35 3.43 11198
2002-04-15 3.42 3.43 3.40 3.43 12398
2002-04-16 3.43 3.48 3.43 3.48 40800
2002-04-17 3.48 3.48 3.48 3.48 12796
2002-04-18 3.48 3.50 3.48 3.50 27600
2002-04-19 3.50 3.50 3.47 3.50 15196
2002-04-22 3.50 3.53 3.50 3.53 4800
2002-04-23 3.54 3.58 3.54 3.58 25200
2002-04-24 3.58 3.59 3.56 3.58 15998
2002-04-25 3.56 3.59 3.55 3.59 57600
2002-04-26 3.59 3.60 3.59 3.60 11198
2002-04-29 3.61 3.68 3.61 3.65 25996
2002-04-30 3.68 3.71 3.68 3.71 6398
2002-05-01 3.72 3.78 3.72 3.76 44798
2002-05-02 3.78 3.79 3.75 3.76 12000
2002-05-03 3.79 3.84 3.79 3.84 38400
2002-05-06 3.85 3.88 3.83 3.83 50798
2002-05-07 3.85 3.86 3.81 3.86 18398
2002-05-08 3.86 3.95 3.85 3.95 38400
2002-05-09 3.95 4.00 3.95 3.96 43996
2002-05-10 3.96 3.96 3.95 3.95 11198
2002-05-13 3.94 3.95 3.90 3.95 30796
2002-05-14 3.98 4.05 3.95 4.05 22800
2002-05-15 4.06 4.09 4.05 4.08 16800
2002-05-16 4.09 4.18 4.09 4.15 80400
2002-05-17 4.18 4.25 4.18 4.19 88800
2002-05-20 4.25 4.26 4.21 4.24 93196
2002-05-21 4.26 4.30 4.21 4.22 37200
2002-05-22 4.20 4.23 3.66 3.73 178396
2002-05-23 3.71 3.82 3.69 3.73 51196
2002-05-24 3.74 3.76 3.72 3.76 16800
2002-05-28 3.77 3.77 3.73 3.76 6398
2002-05-29 3.75 3.77 3.63 3.69 56400
2002-05-30 3.68 3.68 3.20 3.32 187598
2002-05-31 3.33 3.33 3.29 3.32 68400
2002-06-03 3.36 3.40 3.35 3.40 31996
2002-06-04 3.41 3.50 3.41 3.48 27998
2002-06-05 3.49 3.51 3.49 3.51 10396
2002-06-06 3.52 3.55 3.48 3.55 42398
2002-06-07 3.56 3.56 3.54 3.56 26400
2002-06-10 3.54 3.57 3.49 3.49 22396
2002-06-11 3.46 3.51 3.46 3.51 24796
2002-06-12 3.50 3.50 3.43 3.44 16800
2002-06-13 3.44 3.44 3.43 3.43 19598
2002-06-14 3.43 3.44 3.43 3.43 9998
2002-06-17 3.43 3.44 3.41 3.44 9196
2002-06-18 3.41 3.42 3.40 3.40 9196
2002-06-19 3.38 3.41 3.38 3.38 23198
2002-06-20 3.38 3.41 3.32 3.40 20798
2002-06-21 3.45 3.45 3.40 3.40 18398
2002-06-24 3.42 3.42 3.34 3.38 17198
2002-06-25 3.38 3.39 3.30 3.30 13598
2002-06-26 3.30 3.32 3.28 3.30 12000
2002-06-27 3.33 3.37 3.33 3.37 15600
2002-06-28 3.39 3.50 3.38 3.50 76396
2002-07-01 3.50 3.50 3.46 3.46 4800
2002-07-02 3.47 3.49 3.47 3.49 1996
2002-07-03 3.50 3.51 3.48 3.51 21600
2002-07-05 3.51 3.51 3.50 3.51 15600
2002-07-08 3.50 3.55 3.50 3.54 14798
2002-07-09 3.54 3.57 3.54 3.57 10800
2002-07-10 3.57 3.57 3.54 3.54 12000
2002-07-11 3.56 3.56 3.50 3.56 11198
2002-07-12 3.54 3.54 3.50 3.50 79996
2002-07-15 3.53 3.53 3.41 3.44 36000
2002-07-16 3.41 3.41 3.38 3.40 19598
2002-07-17 3.40 3.41 3.35 3.41 15196
2002-07-18 3.44 3.45 3.38 3.38 13598
2002-07-19 3.38 3.38 3.36 3.36 3998
2002-07-22 3.36 3.36 3.32 3.35 32400
2002-07-23 3.36 3.38 3.35 3.36 6000
2002-07-24 3.36 3.36 3.36 3.36 2798
2002-07-25 3.36 3.36 3.34 3.36 4396
2002-07-26 3.36 3.36 3.36 3.36 4800
2002-07-29 3.36 3.36 3.25 3.33 33998
2002-07-30 3.35 3.35 3.31 3.33 16800
2002-07-31 3.33 3.33 3.23 3.23 13598
2002-08-01 3.23 3.30 3.20 3.24 101198
2002-08-02 3.19 3.21 3.18 3.18 69998
2002-08-05 3.20 3.23 3.08 3.12 135998
2002-08-06 3.10 3.10 2.99 3.00 176798
2002-08-07 3.05 3.05 2.94 2.98 60796
2002-08-08 3.00 3.00 2.94 2.94 50400
2002-08-09 2.92 2.92 2.83 2.83 41198
2002-08-12 2.83 2.83 2.83 2.83 3600
2002-08-13 2.83 2.83 2.76 2.77 29596
2002-08-14 2.77 2.79 2.75 2.79 25598
2002-08-15 2.78 2.86 2.78 2.86 31598
2002-08-16 2.86 2.96 2.86 2.96 10800
2002-08-19 2.99 3.25 2.99 3.25 45998
2002-08-20 3.28 3.33 3.28 3.30 26798
2002-08-21 3.33 3.43 3.33 3.43 20798
2002-08-22 3.43 3.49 3.40 3.48 28396
2002-08-23 3.47 3.48 3.47 3.48 67598
2002-08-26 3.48 3.52 3.48 3.52 12796
2002-08-27 3.52 3.52 3.45 3.45 12796
2002-08-28 3.43 3.43 3.43 3.43 14400
2002-08-29 3.43 3.43 3.40 3.40 7598
2002-08-30 3.38 3.48 3.38 3.48 7598
2002-09-03 3.45 3.45 3.38 3.38 5198
2002-09-04 3.38 3.45 3.38 3.45 4800
2002-09-05 3.43 3.43 3.41 3.41 1996
2002-09-06 3.43 3.43 3.38 3.38 21196
2002-09-09 3.38 3.40 3.35 3.40 24796
2002-09-10 3.40 3.41 3.36 3.41 7996
2002-09-11 3.40 3.40 3.40 3.40 398
2002-09-12 3.39 3.41 3.39 3.39 1996
2002-09-13 3.40 3.41 3.39 3.41 26400
2002-09-16 3.39 3.39 3.35 3.38 5596
2002-09-17 3.41 3.41 3.38 3.39 13996
2002-09-18 3.44 3.44 3.38 3.40 18000
2002-09-19 3.38 3.40 3.34 3.38 38798
2002-09-20 3.38 3.42 3.34 3.35 22396
2002-09-23 3.38 3.41 3.38 3.41 1996
2002-09-24 3.43 3.46 3.38 3.43 18796
2002-09-25 3.41 3.48 3.39 3.48 3600
2002-09-26 3.46 3.50 3.46 3.50 2400
2002-09-27 3.52 3.52 3.43 3.43 7598
2002-09-30 3.42 3.43 3.39 3.42 31598
2002-10-01 3.39 3.43 3.39 3.43 3196
2002-10-02 3.43 3.43 3.43 3.43 398
2002-10-03 3.45 3.48 3.41 3.41 9600
2002-10-04 3.39 3.39 3.37 3.37 4396
2002-10-07 3.34 3.34 3.30 3.30 26798
2002-10-08 3.28 3.29 3.28 3.29 10800
2002-10-09 3.26 3.30 3.25 3.30 37200
2002-10-10 3.28 3.34 3.28 3.34 9998
2002-10-11 3.34 3.34 3.33 3.34 1598
2002-10-15 3.31 3.35 3.31 3.34 6000
2002-10-16 3.36 3.38 3.34 3.38 9196
2002-10-17 3.39 3.45 3.39 3.45 21196
2002-10-18 3.45 3.49 3.44 3.49 9998
2002-10-21 3.49 3.50 3.46 3.50 8798
2002-10-22 3.50 3.53 3.50 3.53 3998
2002-10-23 3.53 3.59 3.52 3.59 23596
2002-10-24 3.56 3.58 3.55 3.55 3600
2002-10-25 3.52 3.59 3.52 3.59 7996
2002-10-28 3.59 3.60 3.58 3.58 12398
2002-10-29 3.58 3.61 3.58 3.61 8400
2002-10-30 3.62 3.63 3.61 3.61 2798
2002-10-31 3.62 3.63 3.60 3.62 9196
2002-11-01 3.63 3.65 3.62 3.65 27998
2002-11-04 3.63 3.66 3.61 3.66 9600
2002-11-05 3.66 3.68 3.66 3.68 7996
2002-11-06 3.69 3.80 3.69 3.75 16396
2002-11-07 3.78 3.78 3.76 3.77 4800
2002-11-08 3.80 3.81 3.80 3.81 5198
2002-11-11 3.79 3.79 3.74 3.74 6000
2002-11-12 3.72 3.80 3.70 3.80 12796
2002-11-13 3.80 3.80 3.78 3.78 4800
2002-11-14 3.80 3.80 3.70 3.75 24796
2002-11-15 3.77 3.79 3.73 3.79 6796
2002-11-18 3.78 3.78 3.71 3.73 57998
2002-11-19 3.76 3.81 3.70 3.73 20798
2002-11-20 3.73 3.81 3.73 3.81 18000
2002-11-21 3.81 3.83 3.81 3.83 4800
2002-11-22 3.84 3.88 3.82 3.82 25200
2002-11-25 3.82 3.83 3.78 3.81 7200
2002-11-26 3.79 3.83 3.75 3.77 11198
2002-11-27 3.79 3.80 3.79 3.80 15196
2002-11-29 3.81 3.85 3.80 3.85 29198
2002-12-02 3.84 3.85 3.78 3.85 23198
2002-12-03 3.82 3.85 3.80 3.80 6000
2002-12-04 3.78 3.78 3.70 3.72 22396
2002-12-05 3.75 3.75 3.73 3.73 6398
2002-12-06 3.73 3.73 3.73 3.73 9196
2002-12-09 3.73 3.88 3.70 3.82 99998
2002-12-10 3.81 3.88 3.81 3.86 9998
2002-12-11 3.89 3.89 3.85 3.89 10800
2002-12-12 3.89 3.89 3.88 3.88 12796
2002-12-13 3.88 3.93 3.88 3.92 42398
2002-12-16 3.92 3.92 3.88 3.91 12398
2002-12-17 3.89 3.93 3.81 3.88 31598
2002-12-18 3.83 3.83 3.75 3.76 19598
2002-12-19 3.79 3.82 3.79 3.82 2798
2002-12-20 3.84 3.84 3.78 3.80 16800
2002-12-23 3.82 3.90 3.82 3.85 21600
2002-12-24 3.88 3.88 3.88 3.88 398
2002-12-26 3.86 3.93 3.86 3.91 5198
2002-12-27 3.89 3.89 3.84 3.85 13200
2002-12-30 3.88 3.89 3.88 3.89 4396
2002-12-31 3.93 3.93 3.83 3.83 54398
2003-01-02 3.85 3.89 3.85 3.85 14400
2003-01-03 3.88 3.88 3.83 3.83 16396
2003-01-06 3.83 3.83 3.83 3.83 11596
2003-01-07 3.83 3.85 3.75 3.78 12000
2003-01-08 3.76 3.79 3.73 3.79 56798
2003-01-09 3.76 3.84 3.76 3.84 8400
2003-01-10 3.83 3.83 3.80 3.80 1200
2003-01-13 3.80 3.82 3.80 3.82 3600
2003-01-14 3.85 3.85 3.80 3.80 2400
2003-01-15 3.80 3.80 3.77 3.78 11198
2003-01-16 3.78 3.82 3.76 3.78 7200
2003-01-17 3.77 3.77 3.76 3.77 15600
2003-01-21 3.77 3.77 3.77 3.77 10800
2003-01-22 3.77 3.77 3.77 3.77 22800
2003-01-23 3.77 3.81 3.77 3.78 5596
2003-01-24 3.77 3.77 3.77 3.77 12796
2003-01-27 3.77 3.77 3.77 3.77 9600
2003-01-28 3.77 3.78 3.77 3.78 3998
2003-01-29 3.78 3.78 3.78 3.78 3196
2003-01-30 3.78 3.78 3.77 3.77 17198
2003-01-31 3.79 3.81 3.79 3.81 33196
2003-02-03 3.80 3.83 3.80 3.82 8400
2003-02-04 3.82 3.83 3.80 3.80 57600
2003-02-05 3.80 3.80 3.77 3.77 12398
2003-02-06 3.77 3.77 3.76 3.76 9600
2003-02-07 3.77 3.77 3.73 3.73 17596
2003-02-10 3.72 3.73 3.71 3.71 6398
2003-02-11 3.71 3.71 3.67 3.71 12796
2003-02-12 3.71 3.71 3.66 3.66 16396
2003-02-13 3.66 3.71 3.66 3.68 44798
2003-02-14 3.68 3.68 3.63 3.64 19996
2003-02-18 3.63 3.68 3.63 3.68 5596
2003-02-19 3.68 3.68 3.65 3.65 2798
2003-02-20 3.65 3.71 3.65 3.71 7996
2003-02-21 3.71 3.74 3.71 3.74 4396
2003-02-24 3.74 3.76 3.71 3.75 15998
2003-02-25 3.75 3.76 3.75 3.76 6000
2003-02-26 3.74 3.76 3.72 3.76 4396
2003-02-27 3.74 3.78 3.74 3.78 4800
2003-02-28 3.78 3.79 3.70 3.70 14400
2003-03-03 3.70 3.70 3.67 3.68 3600
2003-03-04 3.66 3.66 3.65 3.65 1598
2003-03-05 3.63 3.63 3.56 3.56 21600
2003-03-06 3.56 3.56 3.54 3.56 12796
2003-03-07 3.55 3.55 3.45 3.48 43598
2003-03-10 3.47 3.47 3.45 3.45 5596
2003-03-11 3.51 3.53 3.51 3.52 25996
2003-03-12 3.50 3.50 3.48 3.50 9600
2003-03-13 3.48 3.48 3.45 3.48 69998
2003-03-14 3.50 3.50 3.48 3.48 6398
2003-03-17 3.49 3.62 3.49 3.62 16800
2003-03-18 3.60 3.60 3.53 3.55 49996
2003-03-19 3.54 3.56 3.54 3.56 5198
2003-03-20 3.57 3.61 3.57 3.61 6398
2003-03-21 3.61 3.63 3.55 3.57 29596
2003-03-24 3.56 3.56 3.52 3.52 5596
2003-03-25 3.51 3.55 3.50 3.55 33600
2003-03-26 3.52 3.52 3.45 3.49 17596
2003-03-27 3.48 3.51 3.48 3.51 7200
2003-03-28 3.51 3.51 3.51 3.51 5198
2003-03-31 3.49 3.50 3.48 3.49 14798
2003-04-01 3.48 3.49 3.48 3.49 2400
2003-04-02 3.49 3.50 3.48 3.48 3998
2003-04-03 3.48 3.49 3.48 3.48 5596
2003-04-04 3.50 3.50 3.50 3.50 8400
2003-04-07 3.50 3.53 3.48 3.53 16800
2003-04-08 3.52 3.53 3.51 3.53 7598
2003-04-09 3.55 3.55 3.48 3.48 21600
2003-04-10 3.49 3.53 3.49 3.52 3196
2003-04-11 3.50 3.56 3.50 3.56 1996
2003-04-14 3.58 3.59 3.57 3.59 12000
2003-04-15 3.58 3.61 3.55 3.61 34396
2003-04-16 3.61 3.62 3.60 3.61 12000
2003-04-17 3.61 3.61 3.56 3.59 12000
2003-04-21 3.55 3.58 3.55 3.57 79598
2003-04-22 3.55 3.59 3.55 3.59 19598
2003-04-23 3.59 3.59 3.55 3.55 3600
2003-04-24 3.55 3.55 3.48 3.50 31996
2003-04-28 3.52 3.55 3.46 3.55 51196
2003-04-29 3.55 3.55 3.51 3.51 10396
2003-04-30 3.50 3.51 3.50 3.50 2798
2003-05-01 3.48 3.50 3.47 3.49 20798
2003-05-02 3.50 3.55 3.50 3.55 6398
2003-05-05 3.54 3.54 3.48 3.52 9600
2003-05-06 3.51 3.53 3.51 3.53 36000
2003-05-07 3.51 3.54 3.51 3.53 32798
2003-05-08 3.51 3.55 3.48 3.48 11596
2003-05-09 3.49 3.52 3.49 3.52 4396
2003-05-12 3.52 3.56 3.52 3.56 11198
2003-05-13 3.56 3.57 3.56 3.57 47596
2003-05-14 3.58 3.58 3.55 3.55 4800
2003-05-15 3.58 3.59 3.48 3.50 37598
2003-05-16 3.50 3.54 3.48 3.52 49200
2003-05-19 3.48 3.50 3.48 3.50 12000
2003-05-20 3.50 3.58 3.50 3.55 19598
2003-05-21 3.55 3.55 3.55 3.55 21600
2003-05-22 3.53 3.53 3.53 3.53 398
2003-05-23 3.53 3.53 3.50 3.53 7598
2003-05-27 3.53 3.56 3.53 3.56 29596
2003-05-28 3.54 3.56 3.54 3.55 4396
2003-05-29 3.56 3.61 3.56 3.58 13598
2003-05-30 3.59 3.60 3.58 3.59 11198
2003-06-02 3.60 3.60 3.54 3.58 32798
2003-06-03 3.58 3.60 3.58 3.59 39196
2003-06-04 3.61 3.70 3.59 3.69 99998
2003-06-05 3.69 3.71 3.69 3.71 26798
2003-06-06 3.71 3.71 3.69 3.69 11198
2003-06-09 3.69 3.73 3.69 3.73 31996
2003-06-10 3.75 3.75 3.70 3.73 37200
2003-06-11 3.70 3.74 3.65 3.73 29596
2003-06-12 3.71 3.75 3.68 3.75 16800
2003-06-13 3.72 3.75 3.72 3.72 11596
2003-06-16 3.73 3.78 3.73 3.78 62400
2003-06-17 3.77 3.77 3.75 3.75 6796
2003-06-18 3.75 3.77 3.75 3.77 2400
2003-06-19 3.77 3.77 3.71 3.74 13200
2003-06-20 3.74 3.75 3.73 3.74 2798
2003-06-23 3.76 3.76 3.70 3.70 9196
2003-06-24 3.68 3.68 3.63 3.65 19200
2003-06-25 3.65 3.66 3.58 3.58 20400
2003-06-26 3.60 3.60 3.58 3.58 9600
2003-06-27 3.60 3.65 3.60 3.65 11198
2003-06-30 3.66 3.67 3.48 3.48 72000
2003-07-01 3.50 3.55 3.50 3.55 31598
2003-07-02 3.55 3.63 3.54 3.55 63998
2003-07-03 3.55 3.56 3.52 3.55 93600
2003-07-07 3.56 3.60 3.56 3.60 7598
2003-07-08 3.59 3.61 3.58 3.59 22800
2003-07-09 3.63 3.63 3.60 3.60 25598
2003-07-10 3.58 3.60 3.58 3.59 7996
2003-07-11 3.64 3.69 3.64 3.69 12000
2003-07-14 3.71 3.81 3.71 3.78 62400
2003-07-15 3.80 3.85 3.78 3.85 78000
2003-07-16 3.85 3.85 3.81 3.84 12398
2003-07-17 3.82 3.82 3.80 3.81 15998
2003-07-18 3.81 3.81 3.81 3.81 398
2003-07-21 3.81 3.81 3.80 3.80 5198
2003-07-22 3.81 3.81 3.75 3.78 97996
2003-07-23 3.77 3.79 3.75 3.79 7598
2003-07-24 3.80 3.81 3.76 3.78 5596
2003-07-25 3.78 3.78 3.69 3.70 56400
2003-07-28 3.71 3.75 3.71 3.74 103996
2003-07-29 3.74 3.74 3.66 3.66 50400
2003-07-30 3.66 3.66 3.59 3.59 26798
2003-07-31 3.60 3.60 3.52 3.52 31200
2003-08-01 3.44 3.53 3.38 3.53 113596
2003-08-04 3.55 3.59 3.54 3.59 25200
2003-08-05 3.59 3.59 3.50 3.50 9600
2003-08-06 3.54 3.56 3.53 3.53 7996
2003-08-07 3.51 3.51 3.49 3.51 5198
2003-08-08 3.51 3.51 3.50 3.50 7598
2003-08-11 3.51 3.57 3.50 3.57 56798
2003-08-12 3.55 3.59 3.55 3.58 1996
2003-08-13 3.59 3.64 3.59 3.64 11198
2003-08-14 3.63 3.66 3.63 3.66 1996
2003-08-15 3.66 3.66 3.66 3.66 1996
2003-08-18 3.66 3.74 3.66 3.74 16396
2003-08-19 3.75 3.81 3.75 3.81 35198
2003-08-20 3.81 3.83 3.77 3.77 37996
2003-08-21 3.80 3.85 3.80 3.82 110798
2003-08-22 3.82 3.84 3.78 3.79 27196
2003-08-25 3.78 3.80 3.78 3.80 57600
2003-08-26 3.79 3.80 3.75 3.79 75600
2003-08-27 3.78 3.78 3.78 3.78 13200
2003-08-28 3.78 3.80 3.78 3.79 18000
2003-08-29 3.80 3.81 3.79 3.79 17596
2003-09-02 3.80 3.80 3.75 3.78 41198
2003-09-03 3.76 3.76 3.69 3.70 111600
2003-09-04 3.71 3.71 3.58 3.59 104400
2003-09-05 3.58 3.59 3.56 3.57 39600
2003-09-08 3.58 3.64 3.55 3.63 66796
2003-09-09 3.65 3.66 3.63 3.64 12796
2003-09-10 3.66 3.66 3.64 3.65 7996
2003-09-11 3.67 3.67 3.65 3.65 3998
2003-09-12 3.63 3.63 3.59 3.60 42796
2003-09-15 3.60 3.62 3.59 3.60 73200
2003-09-16 3.61 3.63 3.60 3.61 75998
2003-09-17 3.60 3.67 3.60 3.66 28396
2003-09-18 3.63 3.67 3.63 3.65 31996
2003-09-19 3.63 3.67 3.63 3.67 18000
2003-09-22 3.65 3.65 3.64 3.64 9600
2003-09-23 3.67 3.67 3.65 3.67 48000
2003-09-24 3.69 3.78 3.66 3.73 39196
2003-09-25 3.73 3.75 3.73 3.73 12398
2003-09-26 3.73 3.75 3.73 3.73 40800
2003-09-29 3.72 3.75 3.70 3.75 46396
2003-09-30 3.76 3.80 3.76 3.78 74798
2003-10-01 3.80 3.80 3.75 3.78 32400
2003-10-02 3.75 3.77 3.74 3.77 15600
2003-10-03 3.75 3.78 3.75 3.76 21600
2003-10-06 3.77 3.79 3.75 3.79 17596
2003-10-07 3.79 3.79 3.76 3.79 4396
2003-10-08 3.79 3.80 3.76 3.76 13996
2003-10-09 3.76 3.79 3.76 3.79 10800
2003-10-10 3.78 3.78 3.77 3.77 1200
2003-10-13 3.79 3.79 3.77 3.78 6398
2003-10-14 3.79 3.80 3.79 3.80 13598
2003-10-15 3.80 3.80 3.78 3.78 12796
2003-10-16 3.78 3.78 3.73 3.78 36398
2003-10-17 3.78 3.78 3.73 3.73 3998
2003-10-20 3.74 3.74 3.70 3.71 9196
2003-10-21 3.71 3.76 3.71 3.75 15600
2003-10-22 3.75 3.76 3.75 3.75 63600
2003-10-23 3.75 3.76 3.74 3.74 7200
2003-10-24 3.75 3.80 3.74 3.79 46396
2003-10-27 3.75 3.76 3.74 3.76 18796
2003-10-28 3.74 3.79 3.74 3.78 42796
2003-10-29 3.78 3.78 3.75 3.78 7996
2003-10-30 3.80 3.80 3.73 3.74 7200
2003-10-31 3.75 3.77 3.74 3.74 8400
2003-11-03 3.77 3.79 3.74 3.79 31200
2003-11-04 3.78 3.79 3.78 3.79 25200
2003-11-05 3.79 3.79 3.77 3.79 6398
2003-11-06 3.79 3.79 3.79 3.79 8798
2003-11-07 3.79 3.79 3.75 3.75 24398
2003-11-10 3.77 3.77 3.73 3.74 7200
2003-11-11 3.73 3.79 3.72 3.75 90398
2003-11-12 3.76 3.79 3.76 3.79 14798
2003-11-13 3.80 3.83 3.79 3.79 45998
2003-11-14 3.80 3.81 3.73 3.73 12398
2003-11-17 3.73 3.79 3.72 3.79 16800
2003-11-18 3.76 3.80 3.75 3.75 14400
2003-11-19 3.75 3.80 3.75 3.80 3600
2003-11-20 3.76 3.76 3.75 3.75 7598
2003-11-21 3.79 3.79 3.76 3.76 9998
2003-11-24 3.77 3.80 3.76 3.79 29198
2003-11-25 3.80 3.84 3.77 3.78 23198
2003-11-26 3.79 3.79 3.76 3.78 21196
2003-11-28 3.78 3.78 3.77 3.77 796
2003-12-01 3.79 3.82 3.77 3.81 19996
2003-12-02 3.79 3.81 3.79 3.79 17596
2003-12-03 3.78 3.81 3.78 3.79 10800
2003-12-04 3.79 3.79 3.72 3.78 31996
2003-12-05 3.78 3.78 3.75 3.78 3196
2003-12-08 3.78 3.78 3.75 3.76 15196
2003-12-09 3.75 3.80 3.74 3.76 68798
2003-12-10 3.75 3.77 3.72 3.75 6000
2003-12-11 3.75 3.78 3.75 3.76 90000
2003-12-12 3.77 3.81 3.77 3.80 6796
2003-12-15 3.80 3.85 3.80 3.80 19996
2003-12-16 3.80 3.82 3.80 3.81 31598
2003-12-17 3.81 3.81 3.80 3.81 2798
2003-12-18 3.80 3.84 3.80 3.82 27196
2003-12-19 3.82 3.82 3.80 3.80 18000
2003-12-22 3.82 3.85 3.81 3.85 27196
2003-12-23 3.85 3.85 3.84 3.85 14400
2003-12-24 3.88 3.96 3.88 3.96 40396
2003-12-26 3.98 4.00 3.95 3.96 8798
2003-12-29 3.94 4.01 3.94 4.01 26400
2003-12-30 4.01 4.06 4.01 4.06 32798
2003-12-31 4.04 4.10 4.04 4.08 18000
2004-01-02 4.08 4.10 4.05 4.07 151598
2004-01-05 4.10 4.10 4.05 4.06 13200
2004-01-06 4.08 4.10 4.07 4.07 25996
2004-01-07 4.09 4.11 4.07 4.11 13996
2004-01-08 4.12 4.13 4.07 4.12 24000
2004-01-09 4.09 4.09 4.05 4.05 8798
2004-01-12 4.09 4.12 4.04 4.04 5198
2004-01-13 4.07 4.07 4.06 4.07 6000
2004-01-14 4.10 4.12 4.07 4.09 8400
2004-01-15 4.11 4.11 4.08 4.09 8798
2004-01-16 4.12 4.16 4.11 4.14 24796
2004-01-20 4.15 4.18 4.15 4.18 13996
2004-01-21 4.17 4.18 4.17 4.17 8400
2004-01-22 4.19 4.19 4.16 4.17 12796
2004-01-23 4.19 4.19 4.16 4.17 29596
2004-01-26 4.19 4.19 4.16 4.16 9600
2004-01-27 4.17 4.17 4.13 4.13 48796
2004-01-28 4.14 4.14 4.08 4.08 2400
2004-01-29 4.06 4.11 4.05 4.10 3600
2004-01-30 4.13 4.13 4.11 4.13 5198
2004-02-02 4.10 4.10 4.06 4.08 28396
2004-02-03 4.10 4.10 4.09 4.09 5596
2004-02-04 4.07 4.08 4.03 4.03 28396
2004-02-05 4.03 4.05 4.03 4.03 5596
2004-02-06 4.07 4.10 4.07 4.10 7200
2004-02-09 4.08 4.10 4.08 4.10 25200
2004-02-10 4.13 4.15 4.13 4.14 13996
2004-02-11 4.15 4.16 4.15 4.16 6398
2004-02-12 4.13 4.19 4.13 4.17 3998
2004-02-13 4.17 4.17 4.17 4.17 6000
2004-02-17 4.18 4.18 4.17 4.17 3998
2004-02-18 4.16 4.16 4.15 4.15 796
2004-02-20 4.14 4.16 4.13 4.15 10800
2004-02-23 4.13 4.18 4.13 4.16 12000
2004-02-24 4.18 4.19 4.15 4.15 23596
2004-02-25 4.18 4.29 4.16 4.26 23596
2004-02-26 4.26 4.27 4.26 4.27 6000
2004-02-27 4.28 4.45 4.27 4.45 88800
2004-03-01 4.75 5.25 4.75 5.13 373598
2004-03-02 5.13 5.28 5.07 5.08 216000
2004-03-03 5.10 5.11 5.05 5.08 93600
2004-03-04 5.08 5.16 5.08 5.15 18796
2004-03-05 5.13 5.38 5.13 5.38 55996
2004-03-08 5.43 5.73 5.38 5.62 294796
2004-03-09 5.62 5.62 5.45 5.45 38400
2004-03-10 5.45 5.45 5.31 5.31 36796
2004-03-11 5.29 5.29 5.22 5.23 96796
2004-03-12 5.23 5.23 5.18 5.19 47198
2004-03-15 5.18 5.18 5.10 5.10 17596
2004-03-16 5.13 5.13 5.04 5.13 19996
2004-03-17 5.13 5.34 5.13 5.28 51998
2004-03-18 5.28 5.28 5.17 5.24 14798
2004-03-19 5.24 5.25 5.19 5.19 93600
2004-03-22 5.21 5.25 5.15 5.19 88800
2004-03-23 5.22 5.80 5.12 5.58 207600
2004-03-24 5.15 5.25 4.85 5.05 80798
2004-03-25 5.00 5.00 4.74 4.74 56798
2004-03-26 4.75 5.00 4.75 4.98 43999
2004-03-29 4.99 5.00 4.81 4.92 55999
2004-03-30 4.85 4.92 4.85 4.87 16200
2004-03-31 4.82 4.82 4.74 4.76 55598
2004-04-01 4.70 4.78 4.69 4.69 76399
2004-04-02 4.74 4.76 4.73 4.76 27398
2004-04-05 4.75 4.75 4.50 4.56 45398
2004-04-06 4.51 4.60 4.51 4.59 82200
2004-04-07 4.58 4.83 4.55 4.80 17400
2004-04-08 4.85 4.85 4.70 4.81 21199
2004-04-12 4.76 4.76 4.68 4.75 16598
2004-04-13 4.78 4.78 4.56 4.56 17198
2004-04-14 4.56 4.56 4.33 4.47 12600
2004-04-15 4.50 4.62 4.46 4.51 16200
2004-04-16 4.55 4.60 4.51 4.57 6600
2004-04-19 4.57 4.61 4.52 4.61 27998
2004-04-20 4.56 4.72 4.52 4.64 36000
2004-04-21 4.61 4.63 4.51 4.61 9000
2004-04-22 4.62 4.70 4.58 4.68 13800
2004-04-23 4.66 4.66 4.51 4.52 13800
2004-04-26 4.51 4.67 4.51 4.58 19598
2004-04-27 4.63 4.68 4.51 4.52 28598
2004-04-28 4.52 4.65 4.50 4.51 41198
2004-04-29 4.55 4.55 4.48 4.53 21398
2004-04-30 4.60 4.60 4.43 4.54 432199
2004-05-03 4.58 4.58 4.50 4.53 25200
2004-05-04 4.50 4.58 4.50 4.55 78000
2004-05-05 4.56 4.63 4.51 4.59 14400
2004-05-06 4.55 4.60 4.46 4.56 18998
2004-05-07 4.60 4.65 4.51 4.57 25200
2004-05-10 4.53 4.77 4.48 4.58 27199
2004-05-11 4.50 4.75 4.50 4.67 18398
2004-05-12 4.72 4.95 4.58 4.94 21600
2004-05-13 4.95 4.95 4.65 4.66 10598
2004-05-14 4.63 4.92 4.58 4.80 15199
2004-05-17 4.78 4.78 4.66 4.67 14400
2004-05-18 4.72 4.72 4.70 4.71 6998
2004-05-19 4.75 4.87 4.51 4.51 29198
2004-05-20 4.51 4.70 4.45 4.50 30199
2004-05-21 4.53 4.87 4.53 4.75 40598
2004-05-24 4.78 4.90 4.77 4.86 8798
2004-05-25 4.88 5.05 4.88 5.05 19200
2004-05-26 5.00 5.00 4.90 4.98 6600
2004-05-27 4.97 5.00 4.92 4.92 5599
2004-05-28 4.87 4.87 4.72 4.74 12199
2004-06-01 4.75 4.77 4.63 4.74 39799
2004-06-02 4.65 4.76 4.65 4.65 49200
2004-06-03 4.66 5.00 4.63 4.86 30799
2004-06-04 4.80 4.83 4.73 4.73 10800
2004-06-07 4.75 4.75 4.66 4.75 19800
2004-06-08 4.78 4.78 4.66 4.66 12998
2004-06-09 4.66 4.70 4.49 4.50 90998
2004-06-10 4.55 4.55 4.50 4.53 37200
2004-06-14 4.50 4.50 4.36 4.36 21799
2004-06-15 4.36 4.41 4.36 4.39 35798
2004-06-16 4.43 4.43 4.35 4.36 27600
2004-06-17 4.39 4.48 4.33 4.38 25999
2004-06-18 4.39 4.42 4.36 4.36 79999
2004-06-21 4.38 4.45 4.37 4.40 27199
2004-06-22 4.37 4.38 4.32 4.38 22800
2004-06-23 4.40 4.60 4.40 4.58 14599
2004-06-24 4.55 4.70 4.51 4.69 22399
2004-06-25 4.69 4.85 4.60 4.85 59198
2004-06-28 4.90 4.93 4.70 4.70 35798
2004-06-29 4.75 4.90 4.71 4.90 24398
2004-06-30 4.95 5.15 4.90 4.97 42600
2004-07-01 5.01 5.02 4.76 4.78 23400
2004-07-02 4.83 4.88 4.78 4.85 16800
2004-07-06 4.80 4.80 4.70 4.70 6000
2004-07-07 4.70 4.73 4.68 4.69 34399
2004-07-08 4.64 4.70 4.43 4.45 29400
2004-07-09 4.50 4.54 4.46 4.50 12199
2004-07-12 4.50 4.50 4.45 4.48 54398
2004-07-13 4.45 4.50 4.40 4.41 22200
2004-07-14 4.40 4.40 4.33 4.33 72398
2004-07-15 4.34 4.41 4.34 4.34 28598
2004-07-16 4.35 4.36 4.10 4.10 38198
2004-07-19 4.18 4.18 4.00 4.04 45600
2004-07-20 4.08 4.25 4.05 4.06 81000
2004-07-21 4.08 4.10 3.75 3.75 68798
2004-07-22 3.77 3.93 3.77 3.84 94800
2004-07-23 3.80 3.88 3.77 3.88 33000
2004-07-26 3.98 3.98 3.92 3.95 30000
2004-07-27 4.00 4.06 3.97 4.05 10399
2004-07-28 4.00 4.18 3.97 4.18 11198
2004-07-29 4.18 4.18 4.01 4.14 27199
2004-07-30 4.18 4.20 4.11 4.18 28200
2004-08-02 4.13 4.20 4.08 4.19 17400
2004-08-03 4.19 4.20 4.13 4.13 9199
2004-08-04 4.13 4.23 4.11 4.22 18000
2004-08-05 4.22 4.25 4.15 4.15 11599
2004-08-06 4.13 4.18 4.05 4.16 23400
2004-08-09 4.20 4.20 4.00 4.03 34598
2004-08-10 4.01 4.15 3.97 4.10 12000
2004-08-11 4.14 4.24 4.02 4.03 16999
2004-08-12 4.00 4.04 3.96 4.04 47400
2004-08-13 4.08 4.10 4.00 4.00 8400
2004-08-16 4.03 4.10 4.03 4.03 7399
2004-08-17 4.05 4.10 4.05 4.10 3199
2004-08-18 4.05 4.10 4.00 4.01 25800
2004-08-19 4.00 4.03 3.99 4.00 12600
2004-08-20 4.03 4.03 4.01 4.03 3799
2004-08-23 4.05 4.14 4.05 4.13 7999
2004-08-24 4.19 4.25 4.10 4.13 19399
2004-08-25 4.09 4.18 4.04 4.12 11400
2004-08-26 4.07 4.13 4.03 4.11 8198
2004-08-27 4.07 4.15 4.07 4.13 3199
2004-08-30 4.18 4.20 4.17 4.18 4999
2004-08-31 4.23 4.23 4.18 4.18 8198
2004-09-01 4.18 4.33 4.18 4.18 24799
2004-09-02 4.15 4.25 4.15 4.25 5798
2004-09-03 4.30 4.35 4.21 4.34 4399
2004-09-07 4.29 4.38 4.21 4.34 14599
2004-09-08 4.39 4.50 4.28 4.32 31800
2004-09-09 4.35 4.50 4.28 4.49 22800
2004-09-10 4.44 4.46 4.44 4.46 3799
2004-09-13 4.50 4.55 4.50 4.55 18000
2004-09-14 4.51 4.65 4.50 4.60 17599
2004-09-15 4.55 4.55 4.38 4.40 81000
2004-09-16 4.33 4.40 4.25 4.40 94200
2004-09-17 4.45 4.45 4.05 4.05 54199
2004-09-20 4.10 4.17 4.00 4.00 57600
2004-09-21 4.01 4.28 4.00 4.25 39398
2004-09-22 4.23 4.23 4.09 4.14 8400
2004-09-23 4.14 4.17 4.09 4.15 3998
2004-09-24 4.10 4.10 3.89 3.95 78600
2004-09-27 3.95 4.00 3.93 3.95 56798
2004-09-28 3.92 3.98 3.88 3.97 17198
2004-09-29 3.98 4.12 3.96 4.10 22800
2004-09-30 4.18 4.20 3.99 4.04 25800
2004-10-01 4.00 4.23 4.00 4.13 18998
2004-10-04 4.15 4.26 4.10 4.26 28999
2004-10-05 4.30 4.30 4.18 4.24 19999
2004-10-06 4.20 4.25 4.20 4.23 10999
2004-10-07 4.20 4.22 3.95 4.05 77798
2004-10-08 4.10 4.15 4.10 4.10 4999
2004-10-11 4.05 4.11 4.05 4.10 1399
2004-10-12 4.12 4.13 4.10 4.10 3000
2004-10-13 4.13 4.13 4.00 4.00 21600
2004-10-14 4.00 4.00 3.87 3.88 58598
2004-10-15 3.90 3.95 3.90 3.90 57799
2004-10-18 3.91 4.00 3.91 4.00 15998
2004-10-19 4.05 4.08 4.01 4.04 16200
2004-10-20 4.01 4.03 3.96 4.03 55999
2004-10-21 4.08 4.10 4.02 4.09 8400
2004-10-22 4.14 4.14 3.93 4.01 36799
2004-10-25 3.98 4.07 3.95 4.07 25399
2004-10-26 4.07 4.08 4.00 4.08 18799
2004-10-27 4.10 4.10 3.93 4.09 75398
2004-10-28 4.05 4.20 4.00 4.08 107198
2004-10-29 4.08 4.10 4.05 4.05 39799
2004-11-01 4.03 4.15 4.03 4.15 10598
2004-11-02 4.18 4.25 4.10 4.12 14599
2004-11-03 4.14 4.14 4.09 4.12 10200
2004-11-04 4.08 4.14 4.03 4.14 24199
2004-11-05 4.19 4.38 4.14 4.38 49800
2004-11-08 4.33 4.38 4.32 4.37 14198
2004-11-09 4.38 4.38 4.37 4.37 2400
2004-11-10 4.38 4.38 4.33 4.33 7999
2004-11-11 4.31 4.50 4.31 4.49 28999
2004-11-12 4.46 4.65 4.46 4.65 25200
2004-11-15 4.62 4.63 4.55 4.60 15799
2004-11-16 4.61 4.65 4.50 4.55 242599
2004-11-17 4.55 4.70 4.55 4.61 17198
2004-11-18 4.58 4.60 4.53 4.60 24199
2004-11-19 4.57 4.57 4.53 4.55 28800
2004-11-22 4.55 4.66 4.53 4.66 22399
2004-11-23 4.70 4.70 4.61 4.70 10800
2004-11-24 4.72 4.75 4.72 4.75 17198
2004-11-26 4.77 4.81 4.77 4.80 12199
2004-11-29 4.82 4.82 4.75 4.79 104400
2004-11-30 4.80 4.80 4.69 4.71 48000
2004-12-01 4.73 4.80 4.73 4.79 13800
2004-12-02 4.75 4.95 4.75 4.88 22598
2004-12-03 4.90 4.90 4.85 4.85 4200
2004-12-06 4.85 4.85 4.74 4.74 6998
2004-12-07 4.70 4.75 4.61 4.61 11599
2004-12-08 4.58 4.69 4.58 4.68 9799
2004-12-09 4.66 4.70 4.61 4.70 25399
2004-12-10 4.65 4.66 4.51 4.56 37800
2004-12-13 4.53 4.73 4.53 4.72 47400
2004-12-14 4.70 4.70 4.49 4.50 19598
2004-12-15 4.45 4.52 4.43 4.47 40200
2004-12-16 4.45 4.45 4.40 4.43 42000
2004-12-17 4.43 4.43 4.23 4.23 58200
2004-12-20 4.25 4.25 4.08 4.15 129998
2004-12-21 4.15 4.18 4.10 4.11 29198
2004-12-22 4.15 4.17 4.08 4.09 54398
2004-12-23 4.13 4.15 4.12 4.13 22598
2004-12-27 4.13 4.13 4.06 4.07 45199
2004-12-28 4.08 4.19 4.06 4.18 25399
2004-12-29 4.15 4.20 4.15 4.18 17198
2004-12-30 4.14 4.23 4.14 4.16 27600
2004-12-31 4.20 4.28 4.14 4.16 28598
2005-01-03 4.20 4.24 4.10 4.16 24199
2005-01-04 4.15 4.24 4.15 4.17 33799
2005-01-05 4.17 4.27 4.16 4.21 49399
2005-01-06 4.19 4.24 4.15 4.18 16200
2005-01-07 4.26 4.55 4.23 4.30 106598
2005-01-10 4.38 4.60 4.37 4.51 36398
2005-01-11 4.56 4.66 4.42 4.45 43999
2005-01-12 4.45 4.65 4.43 4.60 39799
2005-01-13 4.65 4.66 4.45 4.46 18000
2005-01-14 4.48 4.48 4.30 4.41 17400
2005-01-18 4.45 4.50 4.27 4.30 76800
2005-01-19 4.30 4.38 4.25 4.30 70200
2005-01-20 4.30 4.31 4.25 4.30 42600
2005-01-21 4.30 4.35 4.25 4.35 34800
2005-01-24 4.38 4.50 4.32 4.50 82800
2005-01-25 4.50 4.65 4.40 4.40 83599
2005-01-26 4.43 4.55 4.43 4.50 11198
2005-01-27 4.55 4.57 4.39 4.39 18199
2005-01-28 4.36 4.48 4.34 4.38 20400
2005-01-31 4.43 4.43 4.36 4.37 36998
2005-02-01 4.38 4.40 4.27 4.30 72398
2005-02-02 4.35 4.39 4.30 4.37 48600
2005-02-03 4.38 4.39 4.30 4.30 15600
2005-02-04 4.35 4.35 4.30 4.35 31200
2005-02-07 4.35 4.38 4.30 4.30 100200
2005-02-08 4.30 4.35 4.28 4.31 172598
2005-02-09 4.34 4.60 4.28 4.50 66000
2005-02-10 4.45 4.55 4.41 4.54 36000
2005-02-11 4.55 4.55 4.46 4.51 19399
2005-02-14 4.55 4.55 4.50 4.50 10399
2005-02-15 4.50 4.50 4.45 4.45 11400
2005-02-16 4.50 4.50 4.45 4.46 28999
2005-02-17 4.50 4.50 4.38 4.38 12799
2005-02-18 4.35 4.41 4.31 4.37 19200
2005-02-22 4.38 4.48 4.38 4.42 25800
2005-02-23 4.40 4.45 4.30 4.31 21998
2005-02-24 4.31 4.36 4.30 4.31 19999
2005-02-25 4.34 4.40 4.34 4.35 34999
2005-02-28 4.36 4.49 4.35 4.38 61200
2005-03-01 4.43 4.45 4.35 4.37 48000
2005-03-02 4.39 4.45 4.34 4.37 35400
2005-03-03 4.33 4.38 4.28 4.37 29400
2005-03-04 4.40 4.41 4.30 4.40 36600
2005-03-07 4.42 4.46 4.31 4.33 21000
2005-03-08 4.33 4.42 4.33 4.33 29599
2005-03-09 4.35 4.35 4.28 4.28 39000
2005-03-10 4.28 4.28 4.25 4.25 21799
2005-03-11 4.30 4.30 4.20 4.24 30000
2005-03-14 4.16 4.20 4.13 4.20 36600
2005-03-15 4.25 4.31 4.13 4.20 65400
2005-03-16 4.20 4.22 4.04 4.04 57600
2005-03-17 4.08 4.08 4.00 4.05 15199
2005-03-18 4.08 4.08 3.96 4.01 62400
2005-03-21 4.00 4.01 4.00 4.01 32400
2005-03-22 4.03 4.03 3.95 3.95 18398
2005-03-23 3.95 3.96 3.86 3.87 94999
2005-03-24 3.88 4.05 3.87 4.03 68198
2005-03-28 4.05 4.08 4.03 4.05 15600
2005-03-29 4.10 4.13 4.02 4.02 16200
2005-03-30 4.03 4.07 4.02 4.03 18000
2005-03-31 4.08 4.10 4.03 4.08 32198
2005-04-01 4.10 4.10 3.95 3.95 33199
2005-04-04 3.95 3.96 3.85 3.87 20198
2005-04-05 3.85 3.90 3.83 3.87 13999
2005-04-06 3.87 3.92 3.84 3.92 25200
2005-04-07 3.90 3.94 3.85 3.93 8198
2005-04-08 3.93 3.93 3.85 3.88 16200
2005-04-11 3.83 3.88 3.78 3.83 36000
2005-04-12 3.80 3.93 3.80 3.93 11599
2005-04-13 3.98 4.00 3.86 3.87 36600
2005-04-14 3.90 3.90 3.75 3.75 30199
2005-04-15 3.83 3.83 3.74 3.75 22800
2005-04-18 3.73 3.78 3.71 3.74 18998
2005-04-19 3.74 3.78 3.74 3.78 11599
2005-04-20 3.75 3.78 3.60 3.60 46200
2005-04-21 3.65 3.73 3.63 3.65 30998
2005-04-22 3.63 3.63 3.50 3.55 39199
2005-04-25 3.58 3.63 3.53 3.63 37399
2005-04-26 3.65 3.65 3.63 3.64 30000
2005-04-27 3.66 3.69 3.61 3.63 41400
2005-04-28 3.58 3.60 3.51 3.55 36199
2005-04-29 3.60 3.63 3.54 3.55 28598
2005-05-02 3.60 3.64 3.59 3.64 20798
2005-05-03 3.65 3.80 3.65 3.80 39000
2005-05-04 3.80 4.10 3.80 4.08 52800
2005-05-05 4.10 4.28 4.10 4.17 59198
2005-05-06 4.20 4.23 4.09 4.15 48199
2005-05-09 4.12 4.23 4.10 4.20 33000
2005-05-10 4.20 4.20 4.13 4.13 20599
2005-05-11 4.13 4.19 4.13 4.13 15799
2005-05-12 4.14 4.17 4.13 4.13 15000
2005-05-13 4.13 4.17 4.05 4.08 24199
2005-05-16 4.13 4.15 4.09 4.15 14198
2005-05-17 4.10 4.13 4.10 4.10 7598
2005-05-18 4.08 4.13 4.08 4.10 14198
2005-05-19 4.12 4.13 4.08 4.09 5198
2005-05-20 4.08 4.11 4.08 4.09 14798
2005-05-23 4.08 4.13 4.08 4.12 15600
2005-05-24 4.12 4.12 4.08 4.08 6799
2005-05-25 4.08 4.08 4.05 4.05 3799
2005-05-26 4.01 4.10 4.01 4.05 7598
2005-05-27 4.01 4.09 4.01 4.06 10598
2005-05-31 4.09 4.10 4.07 4.10 1598
2005-06-01 4.05 4.10 4.05 4.09 22800
2005-06-02 4.06 4.10 4.06 4.10 13399
2005-06-03 4.10 4.10 4.06 4.08 25800
2005-06-06 4.05 4.10 4.05 4.10 32798
2005-06-07 4.10 4.10 4.07 4.07 12600
2005-06-08 4.05 4.08 4.05 4.07 7800
2005-06-09 4.06 4.08 4.06 4.08 6398
2005-06-10 4.08 4.10 4.06 4.10 3998
2005-06-13 4.07 4.10 4.01 4.05 24199
2005-06-14 4.03 4.12 4.03 4.08 18600
2005-06-15 4.10 4.13 4.07 4.10 28999
2005-06-16 4.05 4.10 4.05 4.09 26198
2005-06-17 4.11 4.11 4.00 4.04 56400
2005-06-20 4.01 4.08 4.01 4.04 1999
2005-06-21 4.04 4.05 4.01 4.02 3998
2005-06-22 4.03 4.06 4.00 4.00 22800
2005-06-23 4.01 4.01 3.92 3.95 42998
2005-06-24 3.95 4.07 3.95 4.00 137400
2005-06-27 4.00 4.05 3.96 3.98 67999
2005-06-28 4.00 4.13 4.00 4.13 12799
2005-06-29 4.13 4.13 4.08 4.10 62198
2005-06-30 4.08 4.09 3.98 3.99 26198
2005-07-01 4.00 4.00 3.99 3.99 4399
2005-07-05 3.99 4.13 3.97 4.10 21000
2005-07-06 4.10 4.10 3.98 3.98 30799
2005-07-07 3.98 4.00 3.96 3.98 54199
2005-07-08 3.99 4.10 3.99 4.10 52399
2005-07-11 4.10 4.20 3.99 4.10 55200
2005-07-12 4.10 4.11 4.03 4.10 27199
2005-07-13 4.10 4.13 4.08 4.11 14400
2005-07-14 4.11 4.15 4.07 4.07 10399
2005-07-15 4.11 4.13 4.11 4.12 6799
2005-07-18 4.11 4.13 4.10 4.12 6398
2005-07-19 4.10 4.20 4.10 4.20 24000
2005-07-20 4.15 4.20 4.14 4.16 21000
2005-07-21 4.15 4.20 4.10 4.10 27199
2005-07-22 4.15 4.23 4.13 4.20 18000
2005-07-25 4.20 4.23 4.04 4.04 37399
2005-07-26 4.05 4.15 4.05 4.12 10800
2005-07-27 4.12 4.18 4.08 4.08 17599
2005-07-28 4.11 4.33 4.06 4.26 12799
2005-07-29 4.23 4.24 4.13 4.13 22800
2005-08-01 4.10 4.20 4.10 4.12 16999
2005-08-02 4.12 4.22 4.10 4.22 24998
2005-08-03 4.20 4.26 4.10 4.10 24398
2005-08-04 4.08 4.10 3.95 3.95 80400
2005-08-05 3.95 4.07 3.93 3.95 56198
2005-08-08 3.95 4.08 3.95 4.08 25999
2005-08-09 4.07 4.10 4.02 4.07 13399
2005-08-10 4.06 4.38 4.02 4.07 82399
2005-08-11 4.05 4.07 4.02 4.05 19399
2005-08-12 4.03 4.04 4.01 4.01 24998
2005-08-15 4.01 4.07 4.01 4.04 7200
2005-08-16 4.04 4.04 4.00 4.00 19399
2005-08-17 3.98 4.00 3.97 3.98 9600
2005-08-18 3.98 3.98 3.81 3.83 46800
2005-08-19 3.90 3.90 3.84 3.85 55200
2005-08-22 3.85 3.85 3.76 3.83 27199
2005-08-23 3.85 3.92 3.85 3.85 65599
2005-08-24 3.85 3.85 3.80 3.80 59198
2005-08-25 3.76 3.78 3.55 3.70 143798
2005-08-26 3.75 3.78 3.68 3.73 26198
2005-08-29 3.72 3.79 3.70 3.73 11400
2005-08-30 3.70 3.80 3.67 3.80 48000
2005-08-31 3.76 3.88 3.76 3.84 10999
2005-09-01 3.90 4.00 3.88 3.98 36600
2005-09-02 3.97 3.97 3.90 3.91 35400
2005-09-06 3.91 4.03 3.91 3.98 33000
2005-09-07 3.95 4.03 3.95 4.00 20599
2005-09-08 3.98 4.05 3.96 3.96 28399
2005-09-09 3.96 4.02 3.96 4.00 9799
2005-09-12 3.98 4.05 3.98 4.03 26599
2005-09-13 4.03 4.03 3.98 4.00 16999
2005-09-14 3.95 4.03 3.81 3.87 74798
2005-09-15 3.85 3.86 3.81 3.81 18398
2005-09-16 3.85 3.90 3.81 3.90 87600
2005-09-19 3.95 3.95 3.88 3.90 78199
2005-09-20 3.90 3.90 3.79 3.79 27000
2005-09-21 3.77 3.79 3.69 3.69 43999
2005-09-22 3.73 3.74 3.63 3.70 45998
2005-09-23 3.68 3.73 3.66 3.73 28598
2005-09-26 3.72 3.78 3.69 3.77 79399
2005-09-27 3.75 3.85 3.71 3.81 149400
2005-09-28 3.85 3.85 3.71 3.76 49598
2005-09-29 3.73 3.86 3.73 3.86 82399
2005-09-30 3.69 3.95 3.69 3.88 55999
2005-10-03 3.85 3.93 3.85 3.90 70399
2005-10-04 3.88 3.90 3.80 3.80 13399
2005-10-05 3.80 3.80 3.70 3.70 25800
2005-10-06 3.70 3.75 3.68 3.68 80198
2005-10-07 3.68 3.68 3.63 3.67 18398
2005-10-10 3.63 3.63 3.61 3.62 168600
2005-10-11 3.65 3.82 3.60 3.80 45998
2005-10-12 3.77 3.80 3.71 3.80 18000
2005-10-13 3.77 3.82 3.77 3.80 31200
2005-10-14 3.80 3.92 3.79 3.89 22200
2005-10-17 3.85 3.89 3.80 3.80 19399
2005-10-18 3.85 3.85 3.81 3.82 24398
2005-10-19 3.78 3.78 3.73 3.74 24199
2005-10-20 3.69 3.69 3.61 3.62 23400
2005-10-21 3.63 3.65 3.58 3.60 24000
2005-10-24 3.68 3.72 3.65 3.71 8400
2005-10-25 3.73 3.73 3.63 3.68 8599
2005-10-26 3.73 3.74 3.68 3.68 6799
2005-10-27 3.68 3.70 3.54 3.55 26599
2005-10-28 3.58 3.73 3.58 3.73 35198
2005-10-31 3.98 3.98 3.70 3.71 36199
2005-11-01 3.70 3.74 3.63 3.68 8198
2005-11-02 3.68 3.74 3.67 3.71 45600
2005-11-03 3.71 3.72 3.67 3.67 16598
2005-11-04 3.64 3.80 3.63 3.68 13399
2005-11-07 3.68 3.77 3.68 3.69 12600
2005-11-08 3.67 3.67 3.58 3.63 23400
2005-11-09 3.61 3.72 3.55 3.68 10399
2005-11-10 3.65 3.75 3.50 3.73 43200
2005-11-11 3.73 3.78 3.70 3.76 15398
2005-11-14 3.76 3.76 3.71 3.71 22200
2005-11-15 3.70 3.75 3.70 3.73 24000
2005-11-16 3.71 3.71 3.63 3.65 3600
2005-11-17 3.68 3.76 3.68 3.76 11400
2005-11-18 3.76 3.82 3.76 3.80 19999
2005-11-21 3.80 3.80 3.70 3.72 72998
2005-11-22 3.67 3.75 3.65 3.72 11599
2005-11-23 3.71 3.76 3.70 3.70 30998
2005-11-28 3.75 3.75 3.53 3.53 24199
2005-11-29 3.60 3.64 3.57 3.64 19399
2005-11-30 3.67 3.75 3.63 3.75 8400
2005-12-01 3.74 3.76 3.70 3.76 39799
2005-12-02 3.73 3.76 3.70 3.71 28598
2005-12-05 3.71 3.76 3.71 3.73 29198
2005-12-06 3.75 3.85 3.73 3.76 64800
2005-12-07 3.74 3.76 3.70 3.73 19200
2005-12-08 3.71 3.73 3.71 3.72 16999
2005-12-09 3.74 3.76 3.72 3.75 24000
2005-12-12 3.75 3.85 3.73 3.80 44798
2005-12-13 3.82 3.87 3.75 3.87 57799
2005-12-14 3.85 3.88 3.78 3.83 26400
2005-12-15 3.85 3.85 3.68 3.75 64200
2005-12-16 3.75 3.75 3.68 3.69 109800
2005-12-19 3.68 3.78 3.67 3.68 155599
2005-12-20 3.68 3.90 3.65 3.86 115200
2005-12-21 3.86 4.15 3.85 4.10 48000
2005-12-22 4.15 4.20 4.13 4.20 49999
2005-12-23 4.20 4.60 4.13 4.60 81998
2005-12-27 4.60 4.80 4.53 4.68 206198
2005-12-28 4.70 4.75 4.60 4.67 53198
2005-12-29 4.63 4.72 4.63 4.66 29198
2005-12-30 4.66 5.00 4.63 4.89 127999
2006-01-03 4.83 4.89 4.11 4.11 356400
2006-01-04 4.11 4.24 3.93 4.19 203798
2006-01-05 4.30 4.30 4.07 4.07 147799
2006-01-06 4.07 4.07 3.95 4.00 50798
2006-01-09 3.94 4.20 3.91 4.09 73999
2006-01-10 4.06 4.10 4.01 4.10 26400
2006-01-11 4.10 4.10 3.94 4.01 42000
2006-01-12 4.08 4.18 4.01 4.12 32400
2006-01-13 4.15 4.24 4.05 4.18 93199
2006-01-17 4.25 4.48 4.20 4.40 295800
2006-01-18 4.25 4.28 4.10 4.24 128400
2006-01-19 4.19 4.27 4.19 4.24 78799
2006-01-20 4.25 4.25 4.04 4.10 46999
2006-01-23 4.06 4.25 4.05 4.11 50599
2006-01-24 4.11 4.25 4.10 4.19 58598
2006-01-25 4.15 4.25 4.15 4.25 71198
2006-01-26 4.22 4.44 4.18 4.39 121800
2006-01-27 4.45 4.50 4.37 4.39 211200
2006-01-30 4.28 4.47 4.19 4.26 222000
2006-01-31 4.24 4.40 4.20 4.32 82800
2006-02-01 4.38 4.40 4.21 4.38 141398
2006-02-02 4.33 4.40 4.25 4.29 97800
2006-02-03 4.29 4.36 4.16 4.23 127800
2006-02-06 4.28 4.48 4.28 4.39 137198
2006-02-07 4.36 4.70 4.36 4.63 150600
2006-02-08 4.63 4.69 4.47 4.60 73999
2006-02-09 4.61 4.63 4.49 4.58 35400
2006-02-10 4.55 4.60 4.49 4.56 19399
2006-02-13 4.54 4.56 4.46 4.49 67598
2006-02-14 4.50 4.60 4.50 4.57 16598
2006-02-15 4.54 4.63 4.46 4.53 50198
2006-02-16 4.55 4.58 4.35 4.50 36398
2006-02-17 4.55 4.55 4.45 4.46 45600
2006-02-21 4.46 4.50 4.43 4.45 130999
2006-02-22 4.50 4.51 4.42 4.46 36600
2006-02-23 4.46 4.55 4.42 4.48 69600
2006-02-24 4.48 4.50 4.45 4.48 51398
2006-02-27 4.48 4.50 4.40 4.43 33398
2006-02-28 4.40 4.42 4.27 4.32 53400
2006-03-01 4.35 4.75 4.30 4.57 136999
2006-03-02 4.60 4.75 4.49 4.68 34999
2006-03-03 4.63 4.71 4.59 4.60 36799
2006-03-06 4.57 4.60 4.43 4.45 45600
2006-03-07 4.40 4.52 4.32 4.43 173599
2006-03-08 4.41 4.44 4.38 4.40 21600
2006-03-09 4.39 4.51 4.39 4.47 18398
2006-03-10 4.49 4.49 4.40 4.45 18799
2006-03-13 4.43 4.84 4.43 4.63 142598
2006-03-14 4.63 4.65 4.53 4.58 138600
2006-03-15 4.53 4.71 4.50 4.65 134599
2006-03-16 4.65 4.87 4.63 4.70 75600
2006-03-17 4.70 4.73 4.60 4.70 132000
2006-03-20 4.72 4.72 4.60 4.61 87799
2006-03-21 4.58 4.65 4.55 4.55 105199
2006-03-22 4.58 4.62 4.50 4.58 37800
2006-03-23 4.55 4.73 4.54 4.69 63000
2006-03-24 4.70 5.20 4.70 5.00 286399
2006-03-27 5.00 5.25 4.96 5.10 80599
2006-03-28 5.13 6.17 5.13 5.70 399998
2006-03-29 5.78 6.19 5.75 6.05 263198
2006-03-30 5.99 6.37 5.63 5.71 284400
2006-03-31 5.75 5.85 5.71 5.79 378799
2006-04-03 5.79 5.79 5.51 5.65 106598
2006-04-04 5.70 5.83 5.56 5.81 87600
2006-04-05 6.23 7.12 6.23 6.90 5864400
2006-04-06 7.00 7.49 6.94 7.38 3124200
2006-04-07 7.59 7.88 7.40 7.64 3594199
2006-04-10 7.75 7.75 7.00 7.31 2363198
2006-04-11 7.00 7.18 6.75 6.91 1274198
2006-04-12 6.81 7.14 6.70 6.76 834000
2006-04-13 6.76 6.91 6.71 6.78 589800
2006-04-17 6.78 7.08 6.78 6.98 655598
2006-04-18 7.08 7.08 6.75 6.94 378199
2006-04-19 6.85 6.96 6.80 6.96 505200
2006-04-20 6.90 7.37 6.85 7.37 769200
2006-04-21 7.42 7.63 7.20 7.52 771600
2006-04-24 7.55 7.56 7.30 7.37 372799
2006-04-25 7.37 7.37 7.20 7.36 260400
2006-04-26 7.49 7.69 7.28 7.58 647798
2006-04-27 7.60 8.00 7.38 7.95 885199
2006-04-28 7.51 8.00 7.51 7.68 526200
2006-05-01 7.75 7.93 7.70 7.74 384998
2006-05-02 7.85 7.88 7.65 7.72 315998
2006-05-03 7.70 7.85 7.70 7.81 230400
2006-05-04 7.76 8.18 7.76 8.09 730598
2006-05-05 8.17 8.18 7.76 7.84 519000
2006-05-08 7.84 7.84 7.33 7.45 832800
2006-05-09 7.69 7.75 7.55 7.65 469598
2006-05-10 7.62 7.70 7.50 7.55 322598
2006-05-11 7.51 7.51 7.18 7.25 496598
2006-05-12 7.23 7.23 6.85 7.08 423799
2006-05-15 7.00 7.05 6.83 6.92 253200
2006-05-16 6.85 7.00 6.85 6.96 187200
2006-05-17 7.20 7.20 6.73 7.01 369000
2006-05-18 7.00 7.20 6.62 6.73 242400
2006-05-19 6.73 6.85 6.45 6.68 307800
2006-05-22 6.68 6.70 6.42 6.65 349399
2006-05-23 6.65 6.87 6.55 6.59 170400
2006-05-24 6.50 6.63 6.28 6.45 274399
2006-05-25 6.40 6.62 6.35 6.60 266400
2006-05-26 6.63 6.75 6.60 6.63 73399
2006-05-30 6.54 6.54 6.36 6.41 190999
2006-05-31 6.43 6.60 6.41 6.51 144998
2006-06-01 6.51 7.10 6.44 7.06 352200
2006-06-02 7.08 7.57 7.05 7.26 464599
2006-06-05 7.26 7.33 6.88 6.88 207000
2006-06-06 6.88 6.91 6.66 6.87 136598
2006-06-07 6.91 6.99 6.76 6.83 153998
2006-06-08 6.78 6.78 6.46 6.58 190999
2006-06-09 6.53 6.68 6.52 6.59 138600
2006-06-12 6.51 6.60 6.40 6.40 218198
2006-06-13 6.38 6.38 6.00 6.06 264000
2006-06-14 5.98 6.15 5.88 5.89 224198
2006-06-15 5.95 6.22 5.90 6.20 155798
2006-06-16 6.21 6.45 5.95 6.02 350198
2006-06-19 6.02 6.11 5.91 5.93 88399
2006-06-20 5.93 6.05 5.93 6.01 71400
2006-06-21 6.00 6.23 5.98 6.15 105799
2006-06-22 6.15 6.45 6.13 6.31 209599
2006-06-23 6.26 6.52 6.22 6.38 128798
2006-06-26 6.44 6.68 6.38 6.66 125599
2006-06-27 6.70 6.75 6.48 6.67 198000
2006-06-28 6.70 6.72 6.45 6.63 76999
2006-06-29 6.63 7.21 6.62 7.20 238800
2006-06-30 7.08 7.43 7.03 7.18 432199
2006-07-03 7.13 7.27 7.08 7.20 96600
2006-07-05 7.20 7.61 7.20 7.61 328399
2006-07-06 7.64 7.89 7.60 7.82 391399
2006-07-07 7.87 7.87 7.48 7.49 179798
2006-07-10 7.52 7.60 7.28 7.52 150199
2006-07-11 7.52 7.62 7.30 7.58 210199
2006-07-12 7.53 8.10 7.34 8.03 432600
2006-07-13 8.03 8.75 7.63 8.48 1001198
2006-07-14 8.65 8.78 8.06 8.45 898999
2006-07-17 8.45 8.62 8.09 8.13 362798
2006-07-18 8.20 8.33 7.79 7.96 464198
2006-07-19 7.86 8.13 7.81 7.88 721999
2006-07-20 7.83 7.97 7.79 7.81 440798
2006-07-21 7.81 7.95 7.51 7.85 292999
2006-07-24 7.95 8.23 7.85 8.00 512599
2006-07-25 8.25 8.25 7.90 7.93 528799
2006-07-26 8.05 8.10 7.86 8.07 477998
2006-07-27 8.07 8.48 8.07 8.35 507199
2006-07-28 8.40 8.50 8.13 8.30 324998
2006-07-31 8.30 8.30 8.08 8.23 266400
2006-08-01 8.23 8.30 7.95 8.04 319200
2006-08-02 8.15 8.41 8.07 8.36 346800
2006-08-03 8.30 8.45 8.25 8.36 266798
2006-08-04 8.36 8.65 8.25 8.34 516199
2006-08-07 8.34 8.34 7.52 7.54 862200
2006-08-08 7.50 7.52 7.26 7.41 388200
2006-08-09 7.45 7.61 7.36 7.55 237000
2006-08-10 7.53 8.05 7.48 7.98 402398
2006-08-11 7.97 8.00 7.68 7.98 482798
2006-08-14 8.00 8.09 7.95 8.03 305599
2006-08-15 8.10 8.12 8.04 8.08 366398
2006-08-16 8.10 8.10 7.77 8.02 333398
2006-08-17 8.08 8.08 7.94 7.96 201600
2006-08-18 7.96 8.05 7.92 7.92 139800
2006-08-21 7.87 7.87 7.63 7.67 167599
2006-08-22 7.67 7.78 7.58 7.67 186998
2006-08-23 7.67 7.67 7.49 7.56 210000
2006-08-24 7.50 7.69 7.50 7.69 148598
2006-08-25 7.69 7.69 7.58 7.58 125400
2006-08-28 7.55 7.56 7.18 7.21 349598
2006-08-29 7.21 7.34 7.13 7.23 327998
2006-08-30 7.23 7.38 7.23 7.31 160200
2006-08-31 7.24 7.30 7.02 7.03 223399
2006-09-01 7.01 7.27 7.01 7.17 260798
2006-09-05 7.18 7.36 7.18 7.35 271598
2006-09-06 7.15 7.25 7.12 7.14 218198
2006-09-07 7.03 7.04 6.63 6.67 443599
2006-09-08 6.88 6.88 6.58 6.61 413798
2006-09-11 6.61 6.61 6.33 6.52 591000
2006-09-12 6.50 6.50 6.31 6.43 253399
2006-09-13 6.43 6.48 6.42 6.48 196598
2006-09-14 6.46 6.46 6.26 6.26 260400
2006-09-15 6.30 6.36 6.24 6.25 263400
2006-09-18 6.25 6.34 6.15 6.19 195799
2006-09-19 6.29 6.35 6.15 6.16 175999
2006-09-20 6.17 6.35 6.17 6.25 246799
2006-09-21 6.26 6.34 6.17 6.20 225398
2006-09-22 6.22 6.26 6.18 6.23 141398
2006-09-25 6.20 6.30 6.05 6.10 199999
2006-09-26 6.10 6.14 6.02 6.11 163800
2006-09-27 6.08 6.10 5.84 5.88 392599
2006-09-28 5.88 6.00 5.88 5.98 162998
2006-09-29 6.00 6.04 5.93 5.96 197599
2006-10-02 5.76 5.99 5.60 5.61 356798
2006-10-03 5.57 5.73 5.45 5.62 369799
2006-10-04 5.67 6.05 5.67 6.02 291998
2006-10-05 6.03 6.05 5.88 5.97 162398
2006-10-06 5.97 5.99 5.78 5.78 195398
2006-10-09 5.66 5.73 5.65 5.72 218798
2006-10-10 5.75 5.76 5.65 5.75 65400
2006-10-11 5.75 5.78 5.65 5.68 104198
2006-10-12 5.69 5.74 5.58 5.73 217200
2006-10-13 5.73 5.80 5.67 5.72 228398
2006-10-16 5.70 6.08 5.70 6.00 189799
2006-10-17 5.93 5.98 5.81 5.91 251798
2006-10-18 5.93 6.03 5.93 5.98 148800
2006-10-19 5.97 6.12 5.97 6.11 114998
2006-10-20 6.20 6.20 5.98 5.99 121598
2006-10-23 5.99 5.99 5.88 5.94 165398
2006-10-24 5.90 5.98 5.76 5.90 229399
2006-10-25 5.90 6.06 5.85 6.00 167400
2006-10-26 6.06 6.12 5.96 6.11 102998
2006-10-27 6.07 6.08 5.95 6.00 144398
2006-10-30 5.90 5.97 5.73 5.73 135600
2006-10-31 5.71 5.82 5.71 5.73 195199
2006-11-01 5.73 5.93 5.70 5.88 237000
2006-11-02 5.82 5.82 5.63 5.63 174998
2006-11-03 5.65 5.79 5.64 5.76 136399
2006-11-06 5.76 5.86 5.72 5.84 145200
2006-11-07 5.78 5.88 5.71 5.82 128400
2006-11-08 5.77 6.00 5.75 5.96 149198
2006-11-09 5.96 6.10 5.86 6.04 249998
2006-11-10 6.00 6.05 5.91 6.04 188198
2006-11-13 6.01 6.08 5.93 6.00 68599
2006-11-14 6.00 6.03 5.78 5.86 180000
2006-11-15 5.85 6.01 5.83 6.01 245400
2006-11-16 6.01 6.06 5.88 5.94 238999
2006-11-17 5.95 6.03 5.85 6.01 156600
2006-11-20 5.99 6.08 5.91 6.03 155400
2006-11-21 6.00 6.12 6.00 6.08 180600
2006-11-22 6.10 6.17 6.04 6.12 67399
2006-11-24 6.06 6.37 6.06 6.35 121800
2006-11-27 6.35 6.55 6.32 6.49 282398
2006-11-28 6.54 6.54 6.40 6.43 727999
2006-11-29 6.43 6.55 6.39 6.46 251798
2006-11-30 6.46 6.50 6.26 6.32 189600
2006-12-01 6.30 6.30 6.09 6.19 123398
2006-12-04 6.19 6.42 6.16 6.32 172399
2006-12-05 6.35 7.22 6.35 7.12 600799
2006-12-06 7.12 7.12 6.89 6.92 375398
2006-12-07 6.92 7.01 6.88 6.88 225998
2006-12-08 6.88 7.01 6.85 6.91 172999
2006-12-11 6.85 7.12 6.85 7.00 217800
2006-12-12 7.00 7.24 6.90 6.99 152400
2006-12-13 6.90 6.91 6.58 6.85 489998
2006-12-14 6.80 6.89 6.80 6.87 197400
2006-12-15 6.87 6.91 6.70 6.74 235200
2006-12-18 6.69 6.74 6.44 6.50 219600
2006-12-19 6.45 6.75 6.23 6.71 247999
2006-12-20 6.82 6.91 6.71 6.83 150199
2006-12-21 6.80 6.87 6.80 6.83 204998
2006-12-22 6.83 6.83 6.50 6.73 134198
2006-12-26 6.68 6.80 6.65 6.80 204398
2006-12-27 6.85 7.05 6.83 7.00 177000
2006-12-28 6.95 7.13 6.88 7.09 121999
2006-12-29 7.08 7.15 6.90 7.02 344798
2007-01-03 7.05 7.05 6.70 6.85 440798
2007-01-04 6.85 6.85 6.70 6.73 204600
2007-01-05 6.70 6.97 6.57 6.59 144398
2007-01-08 6.50 6.55 6.35 6.36 182599
2007-01-09 6.35 6.45 6.28 6.38 81000
2007-01-10 6.33 6.40 6.29 6.32 119400
2007-01-11 6.51 6.69 6.51 6.65 151598
2007-01-12 6.64 6.89 6.58 6.71 158798
2007-01-16 6.74 6.77 6.70 6.73 148399
2007-01-17 6.71 7.38 6.71 7.26 280800
2007-01-18 7.26 7.65 7.26 7.47 336000
2007-01-19 7.47 7.47 7.09 7.18 135998
2007-01-22 7.13 7.23 7.08 7.09 108998
2007-01-23 7.09 7.19 7.04 7.08 121800
2007-01-24 7.11 7.25 7.03 7.06 105600
2007-01-25 7.10 7.12 6.82 6.83 111199
2007-01-26 6.83 6.95 6.83 6.94 69600
2007-01-29 6.92 7.10 6.87 7.03 150799
2007-01-30 7.05 7.15 6.93 7.03 56798
2007-01-31 7.00 7.10 6.98 7.06 90600
2007-02-01 7.08 7.19 6.87 6.87 66199
2007-02-02 6.88 6.96 6.81 6.82 31598
2007-02-05 6.77 6.95 6.70 6.94 96998
2007-02-06 6.91 6.93 6.75 6.76 69799
2007-02-07 6.76 6.80 6.60 6.64 175999
2007-02-08 6.70 6.71 6.65 6.69 87398
2007-02-09 6.68 6.89 6.68 6.80 79399
2007-02-12 6.85 6.85 6.73 6.83 113198
2007-02-13 6.83 6.83 6.75 6.77 128198
2007-02-14 6.76 6.88 6.75 6.80 90000
2007-02-15 6.78 6.87 6.75 6.76 82399
2007-02-16 6.77 6.79 6.65 6.78 52800
2007-02-20 6.74 6.75 6.63 6.75 73200
2007-02-21 6.68 6.93 6.67 6.88 63600
2007-02-22 6.93 7.03 6.78 7.00 75998
2007-02-23 7.01 7.08 6.90 6.99 103999
2007-02-26 6.97 6.99 6.85 6.94 66799
2007-02-27 6.90 6.90 6.48 6.54 239798
2007-02-28 6.48 6.55 6.43 6.53 234600
2007-03-01 6.52 6.88 6.51 6.88 241598
2007-03-02 6.83 6.89 6.48 6.56 144398
2007-03-05 6.50 6.64 6.45 6.57 122198
2007-03-06 6.57 6.77 6.55 6.69 179798
2007-03-07 6.66 6.66 6.50 6.58 82999
2007-03-08 6.60 6.65 6.55 6.60 86400
2007-03-09 6.70 7.19 6.70 7.10 288398
2007-03-12 7.13 7.55 7.13 7.44 239599
2007-03-13 7.45 7.78 7.19 7.28 310598
2007-03-14 7.30 7.65 7.09 7.50 328999
2007-03-15 7.50 7.55 7.30 7.52 207600
2007-03-16 7.53 7.58 7.36 7.49 245198
2007-03-19 7.52 7.92 7.52 7.72 234600
2007-03-20 7.73 7.98 7.72 7.93 180600
2007-03-21 7.95 8.29 7.91 8.23 491599
2007-03-22 8.35 8.56 8.29 8.54 709800
2007-03-23 8.64 8.64 7.89 8.07 278198
2007-03-26 8.07 8.47 7.93 8.38 285398
2007-03-27 8.34 8.45 8.22 8.38 183799
2007-03-28 8.37 8.42 8.33 8.36 307800
2007-03-29 8.43 8.55 8.35 8.55 245198
2007-03-30 8.55 8.77 8.26 8.77 534600
2007-04-02 8.78 9.01 8.75 8.81 205800
2007-04-03 8.86 9.00 8.71 8.72 180199
2007-04-04 8.72 8.95 8.72 8.89 235999
2007-04-05 8.93 8.95 8.83 8.85 177799
2007-04-09 8.78 8.92 8.57 8.79 277399
2007-04-10 8.71 8.76 8.58 8.58 179599
2007-04-11 8.58 8.62 8.22 8.31 164400
2007-04-12 8.35 8.63 8.34 8.53 133598
2007-04-13 8.57 8.77 8.45 8.57 268399
2007-04-16 8.62 8.86 8.62 8.79 275198
2007-04-17 8.82 8.87 8.48 8.62 142800
2007-04-18 8.62 8.68 8.49 8.50 141799
2007-04-19 8.43 8.43 8.31 8.39 1072399
2007-04-20 8.46 8.50 8.31 8.47 181200
2007-04-23 8.45 8.47 8.25 8.36 87998
2007-04-24 8.36 8.42 8.08 8.08 215198
2007-04-25 8.10 8.18 8.05 8.12 154399
2007-04-26 8.13 8.19 7.90 8.09 225799
2007-04-27 8.06 8.07 7.86 7.88 102398
2007-04-30 7.86 7.86 7.70 7.78 1122000
2007-05-01 7.78 7.87 7.63 7.85 111000
2007-05-02 7.90 7.96 7.83 7.95 83599
2007-05-03 8.00 8.25 7.93 8.10 212798
2007-05-04 8.10 8.12 7.45 7.51 217999
2007-05-07 7.45 7.93 7.44 7.76 162799
2007-05-08 7.74 7.74 7.46 7.53 116798
2007-05-09 7.51 7.58 7.42 7.45 81199
2007-05-10 7.69 7.69 7.22 7.22 170198
2007-05-11 7.22 7.53 7.20 7.47 135398
2007-05-14 7.48 7.48 7.10 7.13 137198
2007-05-15 7.13 7.31 7.12 7.23 121800
2007-05-16 7.23 7.37 7.20 7.25 81799
2007-05-17 7.23 7.24 6.96 7.01 111199
2007-05-18 7.01 7.38 6.91 7.36 180600
2007-05-21 7.36 7.42 7.19 7.31 160598
2007-05-22 7.30 7.30 6.95 6.98 129398
2007-05-23 6.95 7.40 6.95 7.32 289999
2007-05-24 7.32 7.38 7.08 7.11 140599
2007-05-25 7.16 7.95 7.13 7.92 386198
2007-05-29 8.10 8.27 8.03 8.13 298999
2007-05-30 8.13 8.18 8.01 8.17 163999
2007-05-31 7.25 7.33 6.96 6.99 578200
2007-06-01 7.13 7.13 6.92 7.01 227800
2007-06-04 7.05 7.05 6.83 6.87 131400
2007-06-05 6.85 6.85 6.58 6.60 179000
2007-06-06 6.57 6.59 6.50 6.57 117000
2007-06-07 6.55 6.60 6.38 6.39 150800
2007-06-08 6.38 6.41 6.27 6.34 87600
2007-06-11 6.35 6.39 6.26 6.29 92000
2007-06-12 6.32 6.53 6.11 6.32 89190
2007-06-13 6.18 6.44 6.12 6.29 73078
2007-06-14 6.39 6.43 6.20 6.42 169512
2007-06-15 6.59 6.59 6.35 6.51 154974
2007-06-18 6.63 6.78 6.55 6.61 107032
2007-06-19 6.60 6.78 6.51 6.54 69314
2007-06-20 6.63 6.63 6.33 6.33 145012
2007-06-21 6.28 6.34 5.99 6.00 292500
2007-06-22 6.02 6.19 5.83 5.86 351110
2007-06-25 5.88 6.04 5.87 5.96 383264
2007-06-26 6.07 6.21 5.96 5.98 227000
2007-06-27 5.98 6.22 5.82 5.94 325152
2007-06-28 5.91 6.09 5.74 5.89 401544
2007-06-29 5.98 6.06 5.66 5.76 342102
2007-07-02 5.83 5.92 5.80 5.84 215770
2007-07-03 5.99 5.99 5.70 5.75 135544
2007-07-05 5.75 5.75 5.62 5.63 331722
2007-07-06 5.62 5.70 5.59 5.65 353250
2007-07-09 5.65 5.98 5.65 5.82 241538
2007-07-10 5.76 5.85 5.65 5.73 148654
2007-07-11 5.75 6.03 5.71 6.01 345140
2007-07-12 6.08 6.23 6.00 6.22 324702
2007-07-13 6.23 6.24 6.08 6.18 318310
2007-07-16 6.19 6.19 5.86 5.94 522906
2007-07-17 5.98 6.00 5.80 5.99 357494
2007-07-18 5.63 5.63 5.33 5.43 491600
2007-07-19 5.50 5.52 5.25 5.28 559512
2007-07-20 5.25 5.29 5.16 5.20 643604
2007-07-23 5.21 5.25 5.00 5.05 610900
2007-07-24 5.01 5.14 4.91 4.99 817920
2007-07-25 5.01 5.06 4.94 4.99 570082
2007-07-26 5.02 5.03 4.70 4.92 681768
2007-07-27 5.04 5.05 4.86 4.88 334734
2007-07-30 4.93 5.08 4.83 5.05 296386
2007-07-31 5.09 5.09 4.99 5.00 380648
2007-08-01 4.99 5.00 4.83 4.90 193788
2007-08-02 4.91 4.99 4.82 4.91 165034
2007-08-03 4.88 4.88 4.65 4.67 371830
2007-08-06 4.66 5.00 4.66 4.95 553910
2007-08-07 4.93 4.93 4.71 4.87 583940
2007-08-08 4.90 5.02 4.80 4.92 673390
2007-08-09 4.80 4.92 4.79 4.85 267812
2007-08-10 4.76 4.98 4.74 4.89 363740
2007-08-13 4.89 4.90 4.85 4.88 284736
2007-08-14 4.88 4.97 4.82 4.83 133704
2007-08-15 4.86 4.89 4.80 4.80 140282
2007-08-16 4.90 4.90 4.77 4.89 177950
2007-08-17 5.03 5.05 4.87 4.99 308734
2007-08-20 5.05 5.05 4.79 4.86 258854
2007-08-21 4.76 4.88 4.73 4.83 93222
2007-08-22 4.87 5.25 4.85 5.17 419848
2007-08-23 5.18 5.20 5.08 5.10 146750
2007-08-24 5.04 5.23 5.04 5.14 94568
2007-08-27 5.15 5.18 5.09 5.13 98230
2007-08-28 5.09 5.17 4.96 5.07 188502
2007-08-29 5.08 5.20 5.04 5.18 85030
2007-08-30 5.13 5.20 5.03 5.17 161610
2007-08-31 5.23 5.30 5.11 5.26 174946
2007-09-04 5.25 5.29 5.07 5.15 254182
2007-09-05 5.13 5.25 5.11 5.20 176178
2007-09-06 5.21 5.24 5.09 5.11 128570
2007-09-07 4.90 4.90 4.42 4.62 984374
2007-09-10 4.60 4.60 4.45 4.47 551702
2007-09-11 4.50 4.50 4.29 4.33 226738
2007-09-12 4.31 4.36 4.25 4.34 231140
2007-09-13 4.35 4.39 4.27 4.35 187050
2007-09-14 4.30 4.36 4.28 4.35 229064
2007-09-17 4.33 4.38 4.23 4.23 161196
2007-09-18 4.24 4.25 4.15 4.15 154678
2007-09-19 4.15 4.25 3.98 4.13 442758
2007-09-20 4.12 4.18 4.03 4.12 249530
2007-09-21 4.13 4.19 4.10 4.16 344908
2007-09-24 4.13 4.16 4.10 4.12 147118
2007-09-25 4.08 4.13 4.04 4.11 91466
2007-09-26 4.11 4.11 4.02 4.05 195910
2007-09-27 4.06 4.21 4.06 4.21 236344
2007-09-28 4.20 4.26 4.11 4.24 188294
2007-10-01 4.23 4.63 4.20 4.63 257502
2007-10-02 4.63 4.74 4.50 4.57 209662
2007-10-03 4.56 4.72 4.55 4.63 113770
2007-10-04 4.64 4.65 4.52 4.65 67132
2007-10-05 4.68 4.74 4.55 4.70 115166
2007-10-08 4.71 4.75 4.67 4.75 47780
2007-10-09 4.75 4.75 4.68 4.68 89726
2007-10-10 4.75 4.75 4.54 4.56 69226
2007-10-11 4.54 4.60 4.54 4.58 276400
2007-10-12 4.57 4.66 4.53 4.64 104538
2007-10-15 4.63 4.63 4.42 4.57 119360
2007-10-16 4.57 4.60 4.51 4.56 37042
2007-10-17 4.62 4.62 4.48 4.56 58226
2007-10-18 4.49 4.57 4.40 4.54 77050
2007-10-19 4.53 4.57 4.20 4.25 142234
2007-10-22 4.22 4.42 4.14 4.18 124480
2007-10-23 4.22 4.25 4.15 4.21 150994
2007-10-24 4.28 4.33 4.13 4.15 222604
2007-10-25 4.18 4.25 4.12 4.21 185876
2007-10-26 4.25 4.29 4.11 4.27 96282
2007-10-29 4.25 4.27 4.15 4.23 140430
2007-10-30 4.19 4.20 4.11 4.15 165598
2007-10-31 4.17 4.20 4.08 4.16 99584
2007-11-01 4.09 4.25 4.02 4.02 158158
2007-11-02 4.05 4.09 4.01 4.05 126180
2007-11-05 4.01 4.10 3.99 4.03 164992
2007-11-06 4.03 4.13 3.98 3.99 187046
2007-11-07 3.95 3.96 3.88 3.88 183460
2007-11-08 3.91 3.99 3.80 3.81 143888
2007-11-09 3.75 3.80 3.70 3.72 334076
2007-11-12 3.74 3.80 3.68 3.72 165072
2007-11-13 3.81 3.84 3.70 3.74 108854
2007-11-14 3.70 3.73 3.54 3.72 173212
2007-11-15 3.69 3.89 3.69 3.80 180306
2007-11-16 3.80 3.80 3.71 3.76 178854
2007-11-19 3.71 3.76 3.71 3.72 93374
2007-11-20 3.71 3.74 3.68 3.72 86752
2007-11-21 3.69 3.71 3.62 3.65 56974
2007-11-23 3.67 3.71 3.50 3.68 18022
2007-11-26 3.65 3.72 3.59 3.61 142186
2007-11-27 3.61 3.63 3.57 3.57 114294
2007-11-28 3.60 3.67 3.57 3.67 184834
2007-11-29 3.67 3.75 3.62 3.63 264196
2007-11-30 3.69 3.71 3.63 3.70 197806
2007-12-03 3.70 3.72 3.64 3.65 96756
2007-12-04 3.64 3.71 3.62 3.62 65494
2007-12-05 3.69 3.82 3.64 3.82 108098
2007-12-06 3.80 4.07 3.80 4.06 119300
2007-12-07 4.17 4.21 3.73 3.78 429620
2007-12-10 3.84 4.20 3.67 4.15 236324
2007-12-11 4.20 4.24 3.89 3.90 125330
2007-12-12 4.01 4.24 4.01 4.15 90670
2007-12-13 4.12 4.25 4.07 4.20 101560
2007-12-14 4.13 4.22 4.11 4.17 117784
2007-12-17 4.13 4.21 3.90 3.91 170170
2007-12-18 3.95 4.16 3.87 4.16 130064
2007-12-19 4.16 4.16 3.96 4.14 96918
2007-12-20 4.17 4.19 3.99 4.16 93464
2007-12-21 4.23 4.30 4.17 4.30 211350
2007-12-24 4.32 4.33 4.15 4.30 46650
2007-12-26 4.26 4.30 4.21 4.29 84698
2007-12-27 4.29 4.29 4.08 4.13 58494
2007-12-28 4.18 4.24 4.06 4.07 90778
2007-12-31 4.03 4.24 4.01 4.02 78556
2008-01-02 4.00 4.08 3.93 3.97 98328
2008-01-03 3.78 3.85 3.63 3.64 356944
2008-01-04 3.64 3.82 3.60 3.64 165990
2008-01-07 3.65 3.89 3.64 3.86 165420
2008-01-08 3.89 3.89 3.60 3.61 112850
2008-01-09 3.59 3.87 3.57 3.87 185908
2008-01-10 3.83 4.15 3.74 4.06 126316
2008-01-11 4.01 4.07 3.70 3.83 81118
2008-01-14 3.78 3.83 3.59 3.67 133692
2008-01-15 3.61 3.74 3.59 3.61 76824
2008-01-16 3.59 3.74 3.58 3.71 81646
2008-01-17 3.71 3.72 3.57 3.60 65630
2008-01-18 3.57 3.74 3.57 3.70 239904
2008-01-22 3.47 3.85 3.38 3.69 169716
2008-01-23 3.59 3.77 3.53 3.68 124736
2008-01-24 3.70 3.87 3.67 3.77 129108
2008-01-25 3.83 3.89 3.73 3.73 66808
2008-01-28 3.73 3.88 3.73 3.80 50718
2008-01-29 3.72 3.89 3.64 3.65 121362
2008-01-30 3.64 3.76 3.60 3.61 88146
2008-01-31 3.55 3.60 3.51 3.55 115222
2008-02-01 3.56 3.75 3.56 3.65 120444
2008-02-04 3.65 3.85 3.61 3.84 156760
2008-02-05 3.76 3.76 3.59 3.64 104272
2008-02-06 3.68 3.85 3.60 3.64 135156
2008-02-07 3.62 3.78 3.62 3.78 68238
2008-02-08 3.76 3.79 3.65 3.75 62740
2008-02-11 3.74 3.84 3.66 3.69 45988
2008-02-12 3.70 3.75 3.67 3.75 43340
2008-02-13 3.75 3.75 3.66 3.74 83222
2008-02-14 3.74 3.77 3.66 3.68 53018
2008-02-15 3.66 3.69 3.59 3.63 64712
2008-02-19 3.68 3.75 3.68 3.73 41926
2008-02-20 3.69 3.77 3.69 3.77 49780
2008-02-21 3.78 3.83 3.69 3.74 49480
2008-02-22 3.76 3.77 3.60 3.66 48186
2008-02-25 3.67 3.79 3.64 3.71 32202
2008-02-26 3.70 3.72 3.60 3.65 74552
2008-02-27 3.63 3.73 3.60 3.67 84218
2008-02-28 3.65 3.72 3.60 3.70 59310
2008-02-29 3.70 3.74 3.62 3.66 116152
2008-03-03 3.67 3.70 3.60 3.64 172994
2008-03-04 3.65 3.74 3.54 3.64 229468
2008-03-05 3.65 3.79 3.62 3.70 84612
2008-03-06 3.67 3.71 3.54 3.55 140948
2008-03-07 3.55 3.64 3.51 3.54 82966
2008-03-10 3.54 3.59 3.53 3.53 50766
2008-03-11 3.63 3.75 3.62 3.73 174746
2008-03-12 3.71 3.71 3.63 3.63 75108
2008-03-13 3.59 3.75 3.56 3.70 107848
2008-03-14 3.71 3.74 3.58 3.68 59004
2008-03-17 3.55 3.68 3.52 3.68 104198
2008-03-18 3.74 3.76 3.61 3.72 102778
2008-03-19 3.77 3.85 3.70 3.70 55868
2008-03-20 3.78 3.82 3.70 3.77 274948
2008-03-24 3.80 4.13 3.79 4.06 132152
2008-03-25 3.95 4.02 3.90 3.98 95352
2008-03-26 3.96 4.10 3.86 4.01 81076
2008-03-27 4.03 4.09 3.80 3.92 88254
2008-03-28 3.95 3.96 3.91 3.91 31954
2008-03-31 3.86 3.91 3.77 3.84 117492
2008-04-01 3.96 3.96 3.77 3.92 84730
2008-04-02 3.91 3.99 3.82 3.83 64488
2008-04-03 3.78 3.93 3.78 3.91 67636
2008-04-04 3.92 3.92 3.76 3.92 89490
2008-04-07 4.00 4.03 3.86 4.01 78658
2008-04-08 3.93 3.95 3.76 3.86 58450
2008-04-09 3.70 3.88 3.70 3.70 125362
2008-04-10 3.70 4.10 3.70 3.98 94992
2008-04-11 3.90 3.95 3.75 3.82 149272
2008-04-14 3.81 4.03 3.81 3.94 98920
2008-04-15 3.96 3.98 3.73 3.79 65404
2008-04-16 3.82 3.84 3.73 3.84 64768
2008-04-17 3.83 3.84 3.73 3.80 28320
2008-04-18 3.89 3.90 3.81 3.89 47322
2008-04-21 3.86 3.91 3.75 3.84 62736
2008-04-22 3.81 3.81 3.68 3.72 85946
2008-04-23 3.73 3.82 3.71 3.80 25358
2008-04-24 3.79 3.84 3.61 3.84 60722
2008-04-25 3.76 3.99 3.72 3.98 89208
2008-04-28 3.97 4.07 3.92 3.99 65810
2008-04-29 3.98 3.98 3.85 3.92 23140
2008-04-30 3.94 4.04 3.93 4.03 74100
2008-05-01 4.02 4.09 3.97 4.07 34344
2008-05-02 4.04 4.09 4.00 4.03 38482
2008-05-05 3.96 3.96 3.75 3.90 69280
2008-05-06 3.87 3.92 3.75 3.91 67888
2008-05-07 3.90 3.91 3.78 3.86 41324
2008-05-08 3.91 4.01 3.78 4.01 87218
2008-05-09 4.01 4.01 3.87 3.88 33184
2008-05-12 3.88 3.98 3.87 3.98 44464
2008-05-13 3.97 4.03 3.94 4.02 34990
2008-05-14 4.01 4.03 3.91 3.92 32444
2008-05-15 3.91 3.91 3.80 3.84 45882
2008-05-16 3.86 3.96 3.65 3.65 122900
2008-05-19 3.63 3.65 3.52 3.53 123144
2008-05-20 3.57 3.70 3.55 3.61 78090
2008-05-21 3.63 3.64 3.56 3.61 32260
2008-05-22 3.63 3.72 3.60 3.70 65002
2008-05-23 3.67 3.67 3.57 3.59 40128
2008-05-27 3.60 3.68 3.60 3.68 40688
2008-05-28 3.69 3.69 3.62 3.66 29274
2008-05-29 3.64 3.73 3.62 3.67 71574
2008-05-30 3.64 3.86 3.58 3.76 117890
2008-06-02 3.80 3.80 3.58 3.68 53416
2008-06-03 3.71 3.73 3.60 3.66 42368
2008-06-04 3.63 3.73 3.62 3.73 30312
2008-06-05 3.73 3.97 3.65 3.89 65486
2008-06-06 3.86 3.86 3.65 3.66 48078
2008-06-09 3.70 3.71 3.62 3.64 41774
2008-06-10 3.61 3.68 3.60 3.68 29498
2008-06-11 3.67 3.67 3.59 3.59 24550
2008-06-12 3.66 3.68 3.60 3.62 31856
2008-06-13 3.66 3.68 3.59 3.64 21422
2008-06-16 3.63 3.64 3.56 3.58 43974
2008-06-17 3.59 3.59 3.51 3.55 51634
2008-06-18 3.52 3.56 3.49 3.53 46184
2008-06-19 3.53 3.55 3.46 3.55 44094
2008-06-20 3.53 3.63 3.45 3.51 135488
2008-06-23 3.51 3.66 3.48 3.64 87988
2008-06-24 3.60 3.68 3.50 3.65 95010
2008-06-25 3.63 3.70 3.51 3.68 72760
2008-06-26 3.68 3.74 3.50 3.52 140080
2008-06-27 3.54 3.56 3.45 3.51 601944
2008-06-30 3.51 3.84 3.51 3.64 160644
2008-07-01 3.59 3.67 3.51 3.53 66360
2008-07-02 3.52 3.67 3.51 3.53 43840
2008-07-03 3.54 3.64 3.37 3.49 34688
2008-07-07 3.57 3.57 3.36 3.43 56094
2008-07-08 3.45 3.70 3.45 3.68 43846
2008-07-09 3.69 3.69 3.53 3.55 28554
2008-07-10 3.55 3.75 3.52 3.63 43864
2008-07-11 3.59 3.73 3.48 3.72 61804
2008-07-14 3.75 3.75 3.51 3.54 30704
2008-07-15 3.52 3.68 3.50 3.67 41014
2008-07-16 3.63 3.83 3.59 3.81 73916
2008-07-17 3.81 3.87 3.74 3.87 36306
2008-07-18 3.71 3.94 3.45 3.47 98212
2008-07-21 3.43 3.57 3.40 3.55 42108
2008-07-22 3.54 3.78 3.48 3.76 51288
2008-07-23 3.71 3.80 3.71 3.76 33894
2008-07-24 3.78 3.92 3.78 3.86 36978
2008-07-25 3.86 3.93 3.85 3.90 75932
2008-07-28 3.88 3.91 3.66 3.86 103958
2008-07-29 3.85 3.93 3.81 3.88 65898
2008-07-30 3.93 3.95 3.87 3.93 97674
2008-07-31 3.88 3.93 3.59 3.90 72024
2008-08-01 3.90 4.05 3.89 4.04 293194
2008-08-04 4.05 4.10 4.02 4.03 89368
2008-08-05 4.00 4.19 3.81 4.08 111348
2008-08-06 4.06 4.20 4.06 4.20 37210
2008-08-07 4.26 4.27 4.12 4.23 78640
2008-08-08 4.24 4.43 4.23 4.43 67900
2008-08-11 4.40 4.81 4.40 4.67 173950
2008-08-12 4.66 4.73 4.48 4.58 64052
2008-08-13 4.68 4.73 4.38 4.68 45874
2008-08-14 4.59 4.60 4.43 4.60 44744
2008-08-15 4.65 4.65 4.22 4.37 86578
2008-08-18 4.38 4.64 4.37 4.55 47116
2008-08-19 4.53 4.63 4.41 4.52 27224
2008-08-20 4.52 4.60 4.48 4.54 48940
2008-08-21 4.54 4.54 4.28 4.33 48704
2008-08-22 4.27 4.50 4.27 4.47 56508
2008-08-25 4.50 4.50 4.24 4.24 43452
2008-08-26 4.23 4.33 4.18 4.33 33452
2008-08-27 4.32 4.50 4.32 4.46 53438
2008-08-28 4.46 4.50 4.36 4.50 48344
2008-08-29 4.50 4.58 4.48 4.56 41792
2008-09-02 4.65 4.65 4.14 4.26 196572
2008-09-03 4.26 4.44 4.26 4.39 56454
2008-09-04 4.22 4.48 4.21 4.37 30602
2008-09-05 4.35 4.35 4.21 4.25 26006
2008-09-08 4.44 4.59 4.26 4.58 42834
2008-09-09 4.54 4.59 4.21 4.47 64264
2008-09-10 4.58 4.64 4.49 4.55 65864
2008-09-11 4.50 4.64 4.46 4.64 44502
2008-09-12 4.65 4.73 4.53 4.72 47300
2008-09-15 4.70 4.70 4.35 4.37 121840
2008-09-16 4.29 4.44 4.14 4.44 63788
2008-09-17 4.37 4.52 4.13 4.38 110096
2008-09-18 4.71 4.75 4.44 4.75 166484
2008-09-19 5.03 5.05 4.66 5.05 398856
2008-09-22 4.95 5.05 4.54 4.61 73226
2008-09-23 4.69 5.00 4.54 4.91 71084
2008-09-24 4.93 4.93 4.40 4.48 87234
2008-09-25 4.50 4.66 4.50 4.54 50820
2008-09-26 4.45 4.60 4.30 4.31 76794
2008-09-29 4.25 4.37 3.95 4.06 75654
2008-09-30 4.09 4.47 4.09 4.44 48936
2008-10-01 4.47 4.75 4.42 4.72 79172
2008-10-02 4.67 4.67 4.00 4.04 121972
2008-10-03 4.11 4.54 4.09 4.36 114936
2008-10-06 4.26 4.30 3.67 4.05 132418
2008-10-07 4.10 4.17 3.75 3.76 115474
2008-10-08 3.78 4.33 3.50 3.72 124264
2008-10-09 3.75 4.16 3.30 3.55 131724
2008-10-10 3.57 3.98 3.41 3.92 117684
2008-10-13 4.22 4.22 4.01 4.12 79962
2008-10-14 4.15 4.15 3.76 3.76 101952
2008-10-15 3.84 3.93 3.55 3.59 50268
2008-10-16 3.63 4.25 3.63 4.25 86166
2008-10-17 4.13 4.36 3.83 4.01 108030
2008-10-20 4.10 4.15 3.85 4.10 76168
2008-10-21 4.03 4.35 4.03 4.20 60512
2008-10-22 4.09 4.32 3.78 3.85 38184
2008-10-23 4.05 4.20 3.82 3.91 41680
2008-10-24 3.37 3.99 3.30 3.69 95048
2008-10-27 3.58 3.60 3.33 3.48 67936
2008-10-28 3.56 4.19 3.43 4.18 62960
2008-10-29 4.13 4.13 3.69 3.84 67188
2008-10-30 3.95 4.33 3.78 4.29 28090
2008-10-31 4.26 4.58 3.90 4.58 61958
2008-11-03 4.41 4.50 4.11 4.24 26938
2008-11-04 4.44 4.44 4.01 4.22 58212
2008-11-05 4.16 4.33 3.83 3.84 42620
2008-11-06 3.82 4.03 3.79 3.97 21994
2008-11-07 4.01 4.24 3.91 4.03 31212
2008-11-10 4.12 4.33 3.83 3.88 15460
2008-11-11 3.87 4.06 3.72 3.96 24034
2008-11-12 3.89 3.95 3.70 3.70 23160
2008-11-13 3.71 4.25 3.58 4.15 63826
2008-11-14 4.06 4.25 3.82 4.04 28312
2008-11-17 4.01 4.07 3.85 3.85 22992
2008-11-18 3.97 4.11 3.72 3.96 43058
2008-11-19 3.95 3.97 3.61 3.61 33436
2008-11-20 3.56 3.73 3.31 3.51 89004
2008-11-21 3.54 3.77 3.36 3.76 98568
2008-11-24 3.81 4.00 3.81 4.00 58444
2008-11-25 4.03 4.40 3.89 4.40 116212
2008-11-26 4.29 4.62 4.18 4.61 89060
2008-11-28 4.52 4.60 4.18 4.35 31038
2008-12-01 4.09 4.29 3.55 3.66 118632
2008-12-02 3.78 4.17 3.78 4.04 40684
2008-12-03 3.84 4.30 3.83 4.27 29384
2008-12-04 4.22 4.33 3.98 4.09 17816
2008-12-05 3.97 4.37 3.76 4.37 35638
2008-12-08 4.42 4.63 4.17 4.63 82460
2008-12-09 4.60 4.63 4.00 4.02 77244
2008-12-10 4.08 4.32 4.02 4.13 44728
2008-12-11 4.01 4.15 3.91 3.91 36890
2008-12-12 3.87 4.07 3.78 3.88 49598
2008-12-15 3.88 4.06 3.84 3.89 52986
2008-12-16 3.94 4.29 3.89 4.28 85908
2008-12-17 4.16 4.61 3.96 4.46 84056
2008-12-18 4.46 4.63 4.38 4.54 60306
2008-12-19 4.66 4.67 4.22 4.22 184610
2008-12-22 4.32 4.57 4.31 4.43 72252
2008-12-23 4.40 4.65 4.36 4.37 19842
2008-12-24 4.21 4.36 4.11 4.36 21030
2008-12-26 4.35 4.42 4.33 4.35 16090
2008-12-29 4.36 4.50 4.27 4.28 45152
2008-12-30 4.36 4.36 4.09 4.30 49788
2008-12-31 4.30 4.63 4.30 4.50 74554
2009-01-02 4.50 4.60 4.38 4.55 68936
2009-01-05 4.60 4.63 4.51 4.63 71350
2009-01-06 4.68 4.80 4.62 4.80 80742
2009-01-07 4.79 4.82 4.62 4.65 58632
2009-01-08 4.64 4.73 4.53 4.58 34428
2009-01-09 4.66 4.66 4.39 4.44 65540
2009-01-12 4.44 4.52 4.26 4.36 41240
2009-01-13 4.40 4.59 4.21 4.47 44504
2009-01-14 4.40 4.66 4.40 4.60 95682
2009-01-15 4.65 4.65 4.49 4.63 51436
2009-01-16 4.65 4.65 4.45 4.58 40474
2009-01-20 4.52 4.55 4.25 4.25 55200
2009-01-21 4.33 4.70 4.33 4.66 115018
2009-01-22 4.56 4.56 4.35 4.41 27862
2009-01-23 4.38 4.46 4.38 4.38 35588
2009-01-26 4.47 4.75 4.29 4.74 132108
2009-01-27 4.70 4.70 4.46 4.56 58596
2009-01-28 4.63 4.72 4.58 4.69 47504
2009-01-29 4.62 4.65 4.48 4.49 23274
2009-01-30 4.58 4.68 4.32 4.36 65030
2009-02-02 4.40 4.72 4.40 4.71 78144
2009-02-03 4.72 4.75 4.71 4.75 40972
2009-02-04 4.75 4.75 4.48 4.53 56418
2009-02-05 4.51 4.68 4.51 4.62 33242
2009-02-06 4.63 4.70 4.63 4.70 30226
2009-02-09 4.70 4.70 4.60 4.62 42628
2009-02-10 4.60 4.60 4.39 4.39 52064
2009-02-11 4.40 4.62 4.39 4.62 28426
2009-02-12 4.44 4.63 4.41 4.60 31798
2009-02-13 4.59 4.64 4.49 4.59 33724
2009-02-17 4.60 4.60 4.37 4.40 44624
2009-02-18 4.46 4.46 4.29 4.29 31330
2009-02-19 4.36 4.46 4.33 4.33 11936
2009-02-20 4.30 4.41 4.30 4.34 47746
2009-02-23 4.32 4.32 4.13 4.13 56360
2009-02-24 4.13 4.32 4.13 4.31 56324
2009-02-25 4.29 4.33 4.12 4.13 70320
2009-02-26 4.18 4.23 4.16 4.18 29944
2009-02-27 4.13 4.20 4.02 4.09 64726
2009-03-02 4.03 4.13 3.74 3.78 107064
2009-03-03 3.74 3.77 3.61 3.61 82594
2009-03-04 3.68 3.79 3.65 3.75 50560
2009-03-05 3.68 3.76 3.64 3.64 53766
2009-03-06 3.60 3.90 3.60 3.89 72996
2009-03-09 3.83 3.84 3.60 3.64 23980
2009-03-10 3.75 3.75 3.61 3.71 50948
2009-03-11 3.73 3.73 3.59 3.67 29564
2009-03-12 3.64 3.98 3.64 3.98 75018
2009-03-13 4.01 4.36 3.91 3.94 75008
2009-03-16 3.99 4.24 3.99 4.10 54928
2009-03-17 4.09 4.34 4.01 4.34 67236
2009-03-18 4.34 4.63 4.21 4.63 106210
2009-03-19 4.70 4.70 4.39 4.63 72486
2009-03-20 4.66 4.66 4.48 4.52 99998
2009-03-23 4.64 4.70 4.54 4.70 84870
2009-03-24 4.71 4.75 4.51 4.52 48090
2009-03-25 4.54 4.63 4.33 4.60 81414
2009-03-26 4.65 4.74 4.43 4.70 89174
2009-03-27 4.59 4.75 4.48 4.48 30378
2009-03-30 4.53 4.53 4.28 4.41 39120
2009-03-31 4.49 4.71 4.38 4.59 57128
2009-04-01 4.51 4.65 4.39 4.63 38486
2009-04-02 4.74 4.93 4.65 4.93 199952
2009-04-03 4.93 4.97 4.85 4.87 72946
2009-04-06 4.86 4.92 4.86 4.88 51448
2009-04-07 4.81 4.93 4.78 4.82 86132
2009-04-08 4.88 5.11 4.87 5.11 139660
2009-04-09 5.24 5.29 5.13 5.15 158442
2009-04-13 5.21 5.21 4.98 5.13 77122
2009-04-14 5.03 5.19 5.00 5.06 106166
2009-04-15 5.04 5.17 5.01 5.13 45160
2009-04-16 5.17 5.29 5.06 5.21 63314
2009-04-17 5.25 5.25 5.10 5.14 61576
2009-04-20 5.01 5.20 4.88 5.08 63322
2009-04-21 5.07 5.24 5.02 5.20 228926
2009-04-22 5.12 5.38 5.12 5.24 99110
2009-04-23 5.32 5.37 5.15 5.22 46740
2009-04-24 5.25 5.37 5.16 5.26 109024
2009-04-27 5.20 5.34 5.15 5.23 165482
2009-04-28 5.18 5.39 5.18 5.35 133774
2009-04-29 5.42 5.62 5.13 5.26 231442
2009-04-30 5.36 5.41 5.25 5.27 103420
2009-05-01 5.33 5.33 5.16 5.24 95018
2009-05-04 5.25 5.30 5.22 5.26 124784
2009-05-05 5.25 5.45 5.23 5.41 200616
2009-05-06 5.49 5.55 5.39 5.54 185314
2009-05-07 5.58 5.63 5.32 5.39 65506
2009-05-08 5.47 5.59 5.37 5.56 80484
2009-05-11 5.46 5.62 5.10 5.54 125484
2009-05-12 5.60 5.63 5.41 5.56 121834
2009-05-13 5.47 5.60 5.32 5.35 40504
2009-05-14 5.39 5.51 5.39 5.42 86624
2009-05-15 5.45 5.62 5.37 5.40 75292
2009-05-18 5.45 5.56 5.39 5.50 74684
2009-05-19 5.53 5.61 5.45 5.54 91422
2009-05-20 5.62 5.65 5.42 5.48 115010
2009-05-21 5.42 5.59 5.34 5.49 99626
2009-05-22 5.54 5.60 5.37 5.38 50354
2009-05-26 5.28 5.73 5.28 5.61 162164
2009-05-27 5.59 5.73 5.30 5.48 171478
2009-05-28 5.50 5.65 5.40 5.51 78364
2009-05-29 5.55 5.61 5.33 5.38 165112
2009-06-01 5.51 5.67 5.47 5.50 203808
2009-06-02 5.54 5.69 5.48 5.62 166506
2009-06-03 5.57 5.57 5.30 5.36 139314
2009-06-04 5.36 5.48 5.24 5.34 217522
2009-06-05 5.40 5.46 5.29 5.39 133722
2009-06-08 5.33 5.46 5.28 5.32 142912
2009-06-09 5.30 5.42 5.30 5.32 169858
2009-06-10 5.35 5.40 5.28 5.34 108240
2009-06-11 5.37 5.37 5.27 5.29 78596
2009-06-12 5.29 5.34 5.14 5.26 84048
2009-06-15 5.15 5.20 4.92 5.07 117018
2009-06-16 5.11 5.14 4.91 5.03 78874
2009-06-17 5.04 5.15 4.99 5.05 66772
2009-06-18 5.01 5.22 4.93 5.17 74726
2009-06-19 5.24 5.46 4.95 4.97 293182
2009-06-22 4.96 5.00 4.65 4.79 252774
2009-06-23 4.73 5.11 4.63 4.91 127706
2009-06-24 4.97 5.16 4.93 4.98 79424
2009-06-25 4.99 5.22 4.95 5.21 103928
2009-06-26 5.20 5.45 5.00 5.41 478672
2009-06-29 5.43 5.43 5.03 5.16 145154
2009-06-30 5.19 5.42 5.11 5.36 80706
2009-07-01 5.35 5.46 5.30 5.40 139842
2009-07-02 5.33 5.33 5.17 5.24 70264
2009-07-06 5.20 5.35 5.13 5.28 37738
2009-07-07 5.26 5.33 5.06 5.06 89636
2009-07-08 5.11 5.18 5.06 5.10 75804
2009-07-09 5.15 5.17 5.00 5.02 65548
2009-07-10 5.01 5.13 4.94 5.04 54864
2009-07-13 5.05 5.17 5.00 5.15 63048
2009-07-14 5.13 5.28 5.07 5.26 70368
2009-07-15 5.32 5.37 5.15 5.36 83746
2009-07-16 5.32 5.50 5.27 5.32 164282
2009-07-17 5.37 5.53 5.33 5.53 81458
2009-07-20 5.53 5.70 5.48 5.70 95494
2009-07-21 5.72 5.72 5.48 5.62 63116
2009-07-22 5.61 5.73 5.42 5.70 86526
2009-07-23 5.67 5.82 5.66 5.74 147304
2009-07-24 5.74 5.79 5.52 5.64 70306
2009-07-27 5.65 5.66 5.34 5.40 143534
2009-07-28 5.38 5.42 5.28 5.38 41496
2009-07-29 5.37 5.43 5.31 5.34 65444
2009-07-30 5.42 5.44 5.31 5.38 83068
2009-07-31 5.37 5.43 5.31 5.34 77456
2009-08-03 5.34 5.37 5.23 5.34 73292
2009-08-04 5.28 5.50 5.28 5.42 66632
2009-08-05 5.41 5.42 5.30 5.31 50952
2009-08-06 5.36 5.38 5.23 5.24 35800
2009-08-07 5.33 5.50 5.28 5.41 93818
2009-08-10 5.38 5.60 5.38 5.49 107640
2009-08-11 5.49 5.72 5.49 5.54 187254
2009-08-12 5.56 5.69 5.38 5.47 112766
2009-08-13 5.51 5.63 5.45 5.51 36840
2009-08-14 5.44 5.46 5.27 5.30 65542
2009-08-17 5.27 5.37 5.24 5.34 47736
2009-08-18 5.34 5.43 5.26 5.33 111304
2009-08-19 5.26 5.49 5.26 5.44 47258
2009-08-20 5.44 5.75 5.35 5.66 161860
2009-08-21 5.74 5.74 5.48 5.59 132136
2009-08-24 5.58 5.59 5.44 5.51 37872
2009-08-25 5.51 5.54 5.41 5.46 46970
2009-08-26 5.35 5.56 5.35 5.48 52774
2009-08-27 5.38 5.50 5.38 5.50 32318
2009-08-28 5.53 5.53 5.29 5.35 44768
2009-08-31 5.33 5.36 5.04 5.07 175502
2009-09-01 5.06 5.13 4.78 4.89 137952
2009-09-02 4.93 4.93 4.78 4.82 124214
2009-09-03 4.85 4.94 4.82 4.93 87522
2009-09-04 4.93 5.00 4.87 4.95 49918
2009-09-08 4.96 5.05 4.84 5.02 74426
2009-09-09 4.99 5.10 4.97 5.08 69608
2009-09-10 5.12 5.25 4.87 5.13 324062
2009-09-11 5.14 5.24 4.89 4.96 627438
2009-09-14 4.96 5.43 4.88 5.37 452364
2009-09-15 5.34 5.62 5.34 5.61 124642
2009-09-16 5.31 5.74 5.31 5.66 143856
2009-09-17 5.90 5.90 5.62 5.63 60760
2009-09-18 5.65 5.75 5.59 5.62 111478
2009-09-21 5.55 5.79 5.52 5.75 82696
2009-09-22 5.80 5.90 5.73 5.87 77634
2009-09-23 5.86 5.98 5.79 5.89 60312
2009-09-24 5.89 5.95 5.87 5.88 98750
2009-09-25 5.99 6.00 5.86 5.92 80080
2009-09-28 5.93 5.98 5.30 5.92 58954
2009-09-29 5.90 5.97 5.88 5.93 29674
2009-09-30 5.91 5.94 5.65 5.76 87516
2009-10-01 5.71 5.73 5.55 5.60 70608
2009-10-02 5.64 5.87 5.62 5.64 64332
2009-10-05 5.65 5.77 5.65 5.69 45634
2009-10-06 5.74 6.00 5.62 5.78 47594
2009-10-07 5.67 5.92 5.63 5.92 27800
2009-10-08 5.98 5.98 5.79 5.81 67018
2009-10-09 5.77 5.81 5.66 5.73 98312
2009-10-12 5.70 5.98 5.47 5.78 63420
2009-10-13 5.75 5.85 5.66 5.73 49144
2009-10-14 5.77 5.95 5.66 5.94 48208
2009-10-15 5.91 5.91 5.72 5.76 57574
2009-10-16 5.73 5.85 5.67 5.71 70210
2009-10-19 5.76 5.88 5.68 5.85 54260
2009-10-20 5.86 5.87 5.72 5.77 41078
2009-10-21 5.81 5.88 5.66 5.67 74504
2009-10-22 5.68 5.68 5.57 5.62 46158
2009-10-23 5.61 5.66 5.41 5.46 59500
2009-10-26 5.45 5.60 5.45 5.47 42972
2009-10-27 5.48 5.58 5.48 5.50 46230
2009-10-28 5.50 5.62 5.46 5.50 71806
2009-10-29 5.54 5.63 5.48 5.58 44782
2009-10-30 5.53 5.57 5.39 5.48 70334
2009-11-02 5.49 5.56 5.27 5.54 102240
2009-11-03 5.54 5.66 5.53 5.63 40622
2009-11-04 5.64 5.64 5.34 5.34 37806
2009-11-05 5.43 5.66 5.42 5.64 53016
2009-11-06 5.57 5.58 5.44 5.52 31086
2009-11-09 5.55 5.63 5.43 5.52 57390
2009-11-10 5.53 5.70 5.49 5.52 56570
2009-11-11 5.58 5.61 5.43 5.57 56470
2009-11-12 5.58 5.59 5.38 5.38 47920
2009-11-13 5.43 5.54 5.43 5.52 96406
2009-11-16 5.53 5.71 5.52 5.56 123848
2009-11-17 5.59 5.63 5.53 5.57 86188
2009-11-18 5.59 5.59 5.44 5.51 42472
2009-11-19 5.53 5.62 5.41 5.42 60536
2009-11-20 5.42 5.60 5.40 5.42 81590
2009-11-23 5.50 5.52 5.37 5.47 46632
2009-11-24 5.49 5.52 5.48 5.50 45392
2009-11-25 5.51 5.55 5.49 5.51 46930
2009-11-27 5.34 5.45 5.33 5.33 37912
2009-11-30 5.52 5.52 5.19 5.38 174372
2009-12-01 5.43 5.50 5.34 5.45 105668
2009-12-02 5.50 5.55 5.40 5.44 70784
2009-12-03 5.50 5.54 5.39 5.42 69646
2009-12-04 5.54 5.61 5.46 5.60 70094
2009-12-07 5.60 5.83 5.60 5.83 89112
2009-12-08 5.72 6.00 5.72 5.93 129262
2009-12-09 5.91 5.96 5.71 5.86 54036
2009-12-10 5.86 6.18 5.80 6.11 163786
2009-12-11 6.35 6.79 6.26 6.54 234970
2009-12-14 6.70 6.78 6.58 6.64 286266
2009-12-15 6.59 6.65 6.57 6.57 73508
2009-12-16 6.63 6.63 6.56 6.57 72186
2009-12-17 6.55 6.58 6.40 6.49 251850
2009-12-18 6.58 6.67 6.47 6.63 378190
2009-12-21 6.82 6.82 6.50 6.53 320656
2009-12-22 6.52 6.62 6.50 6.55 104246
2009-12-23 6.67 6.73 6.54 6.69 286420
2009-12-24 6.70 6.85 6.68 6.76 136686
2009-12-28 6.85 7.18 6.85 6.97 556660
2009-12-29 7.10 7.20 7.00 7.05 771514
2009-12-30 7.06 7.15 6.93 7.15 498056
2009-12-31 7.16 7.25 6.91 6.93 554616
2010-01-04 6.37 6.46 6.26 6.36 526640
2010-01-05 6.32 6.32 6.11 6.20 320552
2010-01-06 6.21 6.22 6.06 6.06 318894
2010-01-07 6.08 6.09 5.87 6.00 305288
2010-01-08 5.98 6.03 5.93 5.99 205080
2010-01-11 6.05 6.05 5.93 5.97 201004
2010-01-12 5.94 5.98 5.87 5.91 181556
2010-01-13 5.91 5.98 5.89 5.92 140390
2010-01-14 5.90 6.00 5.87 5.96 321102
2010-01-15 5.99 6.00 5.84 5.87 181918
2010-01-19 5.91 5.99 5.76 5.96 175640
2010-01-20 5.90 5.93 5.78 5.83 109360
2010-01-21 5.85 5.87 5.71 5.78 172228
2010-01-22 5.83 5.86 5.75 5.77 123482
2010-01-25 5.80 5.83 5.70 5.82 136528
2010-01-26 5.82 5.82 5.68 5.74 64544
2010-01-27 5.73 5.77 5.71 5.73 113904
2010-01-28 5.76 5.80 5.70 5.77 137920
2010-01-29 5.77 5.81 5.75 5.77 92348
2010-02-01 5.75 5.82 5.52 5.78 107038
2010-02-02 5.78 5.87 5.78 5.80 94984
2010-02-03 5.77 5.87 5.70 5.74 66616
2010-02-04 5.72 5.73 5.61 5.61 111788
2010-02-05 5.59 5.70 5.51 5.70 98738
2010-02-08 5.68 5.70 5.59 5.62 70076
2010-02-09 5.69 5.76 5.55 5.75 74630
2010-02-10 5.73 5.73 5.54 5.67 88674
2010-02-11 5.67 5.76 5.64 5.75 70552
2010-02-12 5.69 5.72 5.65 5.71 40088
2010-02-16 5.72 5.72 5.61 5.68 46860
2010-02-17 5.70 5.74 5.59 5.73 130396
2010-02-18 5.72 5.91 5.70 5.84 73518
2010-02-19 5.81 5.81 5.65 5.69 101258
2010-02-22 5.68 5.79 5.68 5.72 93944
2010-02-23 5.73 5.77 5.69 5.69 61590
2010-02-24 5.71 5.76 5.69 5.74 36152
2010-02-25 5.69 5.78 5.69 5.78 42526
2010-02-26 5.78 5.78 5.69 5.70 48992
2010-03-01 5.74 5.78 5.71 5.78 53362
2010-03-02 5.80 5.81 5.76 5.80 50692
2010-03-03 5.82 5.83 5.71 5.79 59506
2010-03-04 5.80 5.80 5.73 5.75 26884
2010-03-05 5.76 5.88 5.76 5.83 63338
2010-03-08 5.81 5.90 5.78 5.85 53514
2010-03-09 5.84 5.85 5.78 5.82 45282
2010-03-10 5.81 5.81 5.72 5.75 35178
2010-03-11 5.74 5.84 5.73 5.75 84078
2010-03-12 5.75 5.85 5.64 5.67 71682
2010-03-15 5.67 5.72 5.56 5.62 68198
2010-03-16 5.62 5.70 5.60 5.70 83556
2010-03-17 5.70 5.78 5.70 5.75 36002
2010-03-18 5.72 5.80 5.71 5.74 31300
2010-03-19 5.75 5.75 5.56 5.59 90162
2010-03-22 5.57 5.74 5.56 5.70 70362
2010-03-23 5.72 5.76 5.63 5.75 29110
2010-03-24 5.75 5.75 5.66 5.67 40314
2010-03-25 5.68 5.71 5.61 5.61 39544
2010-03-26 5.61 5.73 5.51 5.62 65292
2010-03-29 5.65 5.71 5.61 5.71 28808
2010-03-30 5.71 5.71 5.54 5.63 63026
2010-03-31 5.59 5.66 5.56 5.56 62454
2010-04-01 5.62 5.63 5.53 5.57 38616
2010-04-05 5.57 5.63 5.43 5.53 186180
2010-04-06 5.54 5.56 5.43 5.52 109104
2010-04-07 5.51 5.60 5.47 5.60 90214
2010-04-08 5.56 5.61 5.39 5.45 68090
2010-04-09 5.48 5.50 5.39 5.48 94790
2010-04-12 5.51 5.61 5.38 5.41 130512
2010-04-13 5.42 5.53 5.38 5.47 55058
2010-04-14 5.51 5.63 5.47 5.60 73256
2010-04-15 5.60 5.65 5.59 5.63 26778
2010-04-16 5.63 5.68 5.63 5.66 131300
2010-04-19 5.62 5.75 5.61 5.70 106504
2010-04-20 5.74 5.76 5.71 5.76 37914
2010-04-21 5.76 5.85 5.74 5.80 119008
2010-04-22 5.75 5.81 5.70 5.75 58224
2010-04-23 5.75 5.77 5.73 5.76 88142
2010-04-26 5.76 5.82 5.72 5.79 49942
2010-04-27 5.76 5.83 5.70 5.71 51540
2010-04-28 5.75 5.79 5.70 5.77 38906
2010-04-29 5.79 5.91 5.74 5.84 71084
2010-04-30 5.83 5.84 5.73 5.80 92658
2010-05-03 5.84 5.84 5.64 5.83 58458
2010-05-04 5.79 5.81 5.69 5.78 50418
2010-05-05 5.77 5.86 5.66 5.68 109962
2010-05-06 5.63 5.80 5.39 5.61 136486
2010-05-07 5.61 5.82 5.44 5.54 124070
2010-05-10 5.69 5.88 5.61 5.86 98600
2010-05-11 5.90 6.05 5.87 6.00 291530
2010-05-12 6.00 6.03 5.95 6.00 139082
2010-05-13 6.00 6.00 5.93 5.98 92982
2010-05-14 5.96 6.00 5.83 6.00 117954
2010-05-17 6.00 6.01 5.91 5.99 100702
2010-05-18 6.00 6.01 5.86 5.95 62548
2010-05-19 5.94 6.02 5.78 5.96 117728
2010-05-20 5.83 5.97 5.74 5.82 135374
2010-05-21 5.74 6.00 5.73 5.91 180498
2010-05-24 5.93 6.00 5.84 5.86 88428
2010-05-25 5.78 5.84 5.75 5.78 108966
2010-05-26 5.81 5.97 5.77 5.81 100240
2010-05-27 5.90 5.93 5.76 5.93 142692
2010-05-28 5.93 6.01 5.87 5.97 90492
2010-06-01 5.95 6.03 5.88 5.88 109450
2010-06-02 5.84 6.07 5.84 6.06 80060
2010-06-03 6.04 6.11 5.95 5.99 162506
2010-06-04 5.89 5.98 5.78 5.82 123150
2010-06-07 5.81 5.90 5.74 5.74 60962
2010-06-08 5.78 5.88 5.65 5.80 44370
2010-06-09 5.87 6.00 5.78 5.86 71070
2010-06-10 5.92 6.00 5.89 6.00 86042
2010-06-11 6.00 6.05 5.96 6.04 111070
2010-06-14 6.07 6.21 6.04 6.16 57168
2010-06-15 6.16 6.18 6.13 6.15 161148
2010-06-16 6.13 6.21 6.08 6.15 123596
2010-06-17 6.16 6.17 6.10 6.15 28006
2010-06-18 6.10 6.28 6.04 6.04 183566
2010-06-21 6.09 6.10 5.96 5.99 237888
2010-06-22 6.02 6.04 5.92 5.94 71476
2010-06-23 5.98 6.08 5.93 6.07 129336
2010-06-24 6.03 6.20 6.00 6.02 85794
2010-06-25 6.06 6.40 6.06 6.40 940516
2010-06-28 6.34 6.45 6.21 6.42 119214
2010-06-29 6.31 6.38 6.08 6.16 118960
2010-06-30 6.18 6.32 6.13 6.14 49850
2010-07-01 6.13 6.17 6.01 6.14 96058
2010-07-02 6.16 6.25 6.12 6.16 32518
2010-07-06 6.21 6.32 6.19 6.20 72108
2010-07-07 6.24 6.41 6.22 6.38 89386
2010-07-08 6.42 6.56 6.42 6.50 86602
2010-07-09 6.49 6.60 6.48 6.57 104976
2010-07-12 6.55 6.85 6.54 6.78 178664
2010-07-13 6.90 7.12 6.85 7.10 266084
2010-07-14 7.05 7.14 6.94 7.08 151214
2010-07-15 7.13 7.13 6.98 7.01 62788
2010-07-16 6.96 7.02 6.80 6.81 113016
2010-07-19 6.82 6.94 6.76 6.94 82158
2010-07-20 6.86 6.97 6.83 6.97 93334
2010-07-21 6.98 7.00 6.83 6.86 92632
2010-07-22 6.96 7.01 6.86 6.98 155550
2010-07-23 6.94 7.05 6.94 7.05 124784
2010-07-26 7.05 7.06 7.00 7.06 156368
2010-07-27 7.06 7.21 6.90 7.18 144910
2010-07-28 7.13 7.19 7.09 7.11 78834
2010-07-29 7.18 7.21 6.99 7.10 42974
2010-07-30 7.04 7.15 6.81 7.11 67636
2010-08-02 7.16 7.16 6.86 6.94 116260
2010-08-03 6.88 6.88 6.45 6.81 180862
2010-08-04 6.86 7.00 6.85 6.95 76256
2010-08-05 6.92 6.97 6.77 6.79 43692
2010-08-06 6.77 6.89 6.68 6.80 48390
2010-08-09 6.86 6.94 6.79 6.93 48426
2010-08-10 6.84 6.84 6.60 6.73 100310
2010-08-11 6.61 6.62 6.24 6.25 242286
2010-08-12 6.16 6.30 6.16 6.25 102470
2010-08-13 6.22 6.39 6.22 6.35 137192
2010-08-16 6.29 6.62 6.29 6.62 165736
2010-08-17 6.69 6.77 6.51 6.70 389314
2010-08-18 6.67 6.75 6.61 6.71 74620
2010-08-19 6.69 6.80 6.42 6.43 83208
2010-08-20 6.40 6.58 6.37 6.39 145614
2010-08-23 6.41 6.41 6.27 6.28 56778
2010-08-24 6.25 6.32 6.24 6.24 63560
2010-08-25 6.25 6.48 6.25 6.48 197788
2010-08-26 6.48 6.48 6.29 6.37 78688
2010-08-27 6.45 6.55 6.30 6.52 84012
2010-08-30 6.56 6.93 6.56 6.83 276090
2010-08-31 6.85 7.18 6.65 7.17 860324
2010-09-01 7.26 7.49 7.18 7.49 220054
2010-09-02 7.50 7.50 7.32 7.45 81624
2010-09-03 7.50 7.50 7.40 7.50 74654
2010-09-07 7.45 7.50 7.37 7.45 84328
2010-09-08 7.43 7.50 7.32 7.44 229998
2010-09-09 7.49 7.49 7.39 7.41 23794
2010-09-10 7.41 7.61 7.28 7.43 89008
2010-09-13 7.42 7.50 7.30 7.43 176776
2010-09-14 7.38 7.41 7.27 7.33 88238
2010-09-15 7.30 7.31 7.05 7.09 174480
2010-09-16 7.06 7.27 6.99 7.12 89448
2010-09-17 7.20 7.28 7.02 7.03 218784
2010-09-20 7.02 7.16 6.96 7.14 110478
2010-09-21 7.15 7.15 7.02 7.06 81960
2010-09-22 7.01 7.08 6.98 7.00 44332
2010-09-23 6.95 7.04 6.81 6.90 74292
2010-09-24 6.98 7.03 6.89 6.99 106978
2010-09-27 7.00 7.00 6.96 6.97 56200
2010-09-28 7.00 7.11 6.96 7.00 60598
2010-09-29 7.00 7.01 6.93 6.97 92258
2010-09-30 7.00 7.03 6.95 7.00 81516
2010-10-01 7.02 7.12 6.96 7.06 55266
2010-10-04 7.02 7.15 7.02 7.11 110330
2010-10-05 7.15 7.39 7.15 7.37 143802
2010-10-06 7.38 7.38 7.18 7.20 69762
2010-10-07 7.25 7.25 7.00 7.01 53034
2010-10-08 7.00 7.29 6.88 7.26 79646
2010-10-11 7.31 7.34 7.01 7.05 90504
2010-10-12 7.01 7.09 6.94 7.06 100290
2010-10-13 7.07 7.53 6.97 7.28 214340
2010-10-14 7.19 7.27 7.07 7.25 60308
2010-10-15 7.34 7.36 7.22 7.25 57898
2010-10-18 7.28 7.40 6.93 7.34 52066
2010-10-19 7.24 7.26 7.06 7.20 87262
2010-10-20 7.25 7.45 7.14 7.30 83006
2010-10-21 7.35 7.40 7.08 7.14 59464
2010-10-22 7.15 7.27 7.07 7.21 39796
2010-10-25 7.28 7.38 7.14 7.25 20112
2010-10-26 7.19 7.31 7.18 7.27 57408
2010-10-27 7.21 7.21 6.96 7.03 86096
2010-10-28 7.05 7.28 6.99 7.11 119768
2010-10-29 7.06 7.25 6.96 7.15 41900
2010-11-01 7.18 7.18 6.96 7.01 40202
2010-11-02 7.09 7.23 7.07 7.23 43152
2010-11-03 7.25 7.34 7.25 7.33 22234
2010-11-04 7.39 7.39 7.28 7.33 58810
2010-11-05 7.30 7.32 7.25 7.28 35166
2010-11-08 7.23 7.37 7.21 7.35 26570
2010-11-09 7.38 7.38 7.14 7.19 34920
2010-11-10 7.23 7.34 7.11 7.15 67378
2010-11-11 7.08 7.15 7.01 7.02 33232
2010-11-12 7.00 7.24 7.00 7.07 37182
2010-11-15 7.09 7.20 7.03 7.05 97758
2010-11-16 7.02 7.03 6.94 6.99 60346
2010-11-17 6.99 7.04 6.93 6.94 34114
2010-11-18 7.00 7.02 6.98 7.00 50488
2010-11-19 7.01 7.05 6.99 7.00 57150
2010-11-22 6.98 7.07 6.98 7.01 80620
2010-11-23 6.98 7.06 6.95 6.96 32994
2010-11-24 7.04 7.11 6.95 6.98 40776
2010-11-26 6.95 6.95 6.82 6.84 47272
2010-11-29 6.78 6.79 6.39 6.61 682832
2010-11-30 6.67 6.70 6.47 6.55 927374
2010-12-01 6.67 6.68 6.52 6.67 125024
2010-12-02 6.67 6.74 6.58 6.68 123614
2010-12-03 6.71 7.22 6.70 6.98 213454
2010-12-06 7.01 7.64 6.94 7.37 503040
2010-12-07 7.57 7.65 7.43 7.49 395680
2010-12-08 7.54 7.62 7.49 7.50 265532
2010-12-09 7.60 7.61 7.49 7.60 155218
2010-12-10 7.60 7.60 7.54 7.60 277924
2010-12-13 7.58 7.73 7.51 7.56 545078
2010-12-14 6.49 6.75 6.41 6.73 435794
2010-12-15 6.74 6.75 6.59 6.60 117412
2010-12-16 6.70 6.75 6.53 6.69 221276
2010-12-17 6.68 6.68 6.50 6.59 334770
2010-12-20 6.56 6.69 6.50 6.65 149344
2010-12-21 6.70 6.72 6.62 6.71 98932
2010-12-22 6.73 6.73 6.63 6.66 39456
2010-12-23 6.64 6.67 6.58 6.62 71692
2010-12-27 6.58 6.72 6.52 6.70 111544
2010-12-28 6.72 6.73 6.68 6.73 68820
2010-12-29 6.73 6.85 6.69 6.81 95210
2010-12-30 6.83 6.87 6.75 6.81 59338
2010-12-31 6.81 6.81 6.55 6.57 96368
2011-01-03 6.59 6.81 6.58 6.78 149822
2011-01-04 6.78 6.82 6.56 6.70 110552
2011-01-05 6.70 6.81 6.67 6.81 191000
2011-01-06 6.83 6.84 6.75 6.84 77378
2011-01-07 6.85 6.86 6.75 6.82 80802
2011-01-10 6.79 6.87 6.79 6.83 43176
2011-01-11 6.85 6.85 6.77 6.82 62394
2011-01-12 6.86 6.90 6.81 6.89 99824
2011-01-13 6.90 6.93 6.83 6.86 29418
2011-01-14 6.85 6.86 6.80 6.84 32860
2011-01-18 6.80 6.87 6.75 6.86 28118
2011-01-19 6.84 6.84 6.69 6.70 70148
2011-01-20 6.67 6.70 6.63 6.63 61370
2011-01-21 6.66 6.67 6.39 6.50 87580
2011-01-24 6.52 6.52 6.33 6.48 61992
2011-01-25 6.42 6.48 6.33 6.48 43512
2011-01-26 6.53 6.57 6.45 6.52 38744
2011-01-27 6.54 6.56 6.41 6.48 27402
2011-01-28 6.45 6.45 6.22 6.37 132968
2011-01-31 6.40 6.73 6.33 6.73 193180
2011-02-01 6.74 6.85 6.65 6.83 76852
2011-02-02 6.82 6.87 6.76 6.80 29832
2011-02-03 6.78 6.81 6.52 6.53 44544
2011-02-04 6.52 6.54 6.39 6.47 39054
2011-02-07 6.46 6.56 6.31 6.40 54060
2011-02-08 6.41 6.45 6.33 6.45 65362
2011-02-09 6.44 6.44 6.17 6.30 124812
2011-02-10 6.27 6.32 6.26 6.29 121700
2011-02-11 6.28 6.29 6.21 6.26 90984
2011-02-14 6.30 6.36 6.25 6.25 66258
2011-02-15 6.26 6.38 6.23 6.28 99536
2011-02-16 6.30 6.31 6.23 6.28 40604
2011-02-17 6.25 6.32 6.25 6.31 52664
2011-02-18 6.32 6.37 6.25 6.36 76670
2011-02-22 6.26 6.37 6.25 6.25 89616
2011-02-23 6.26 6.32 6.15 6.23 73624
2011-02-24 6.26 6.46 6.23 6.44 148456
2011-02-25 6.45 6.45 6.30 6.42 44224
2011-02-28 6.45 6.45 6.31 6.36 50314
2011-03-01 6.35 6.39 6.30 6.30 66648
2011-03-02 6.30 6.37 6.21 6.28 70406
2011-03-03 6.30 6.42 6.27 6.30 101212
2011-03-04 6.30 6.32 6.26 6.32 64834
2011-03-07 6.38 6.38 6.26 6.32 42068
2011-03-08 6.31 6.40 6.29 6.38 27982
2011-03-09 6.38 6.42 6.36 6.38 41410
2011-03-10 6.35 6.35 6.26 6.28 62298
2011-03-11 6.36 6.40 6.28 6.39 69472
2011-03-14 6.35 6.39 6.30 6.34 43856
2011-03-15 6.41 6.45 6.31 6.41 70778
2011-03-16 6.40 6.45 6.38 6.39 72312
2011-03-17 6.46 6.46 6.32 6.33 57466
2011-03-18 6.36 6.64 6.36 6.62 128262
2011-03-21 6.69 6.79 6.66 6.79 86090
2011-03-22 6.79 6.87 6.73 6.87 51220
2011-03-23 6.85 6.94 6.70 6.87 111894
2011-03-24 6.92 6.92 6.82 6.90 57812
2011-03-25 6.95 7.00 6.91 6.93 42866
2011-03-28 6.97 7.00 6.88 6.89 43532
2011-03-29 6.88 6.96 6.78 6.95 26270
2011-03-30 6.95 6.95 6.83 6.85 28858
2011-03-31 6.83 6.92 6.83 6.87 57420
2011-04-01 6.87 6.90 6.85 6.90 42598
2011-04-04 6.86 6.90 6.76 6.87 53046
2011-04-05 6.86 6.88 6.65 6.67 93890
2011-04-06 6.71 6.84 6.66 6.84 75272
2011-04-07 6.84 6.94 6.81 6.89 136444
2011-04-08 6.88 7.00 6.83 6.97 83940
2011-04-11 7.01 7.16 6.95 7.10 79480
2011-04-12 7.08 7.16 7.00 7.14 95632
2011-04-13 7.15 7.25 7.13 7.16 90302
2011-04-14 7.14 7.22 7.10 7.20 85692
2011-04-15 7.17 7.25 7.10 7.22 79428
2011-04-18 7.15 7.18 7.04 7.05 47444
2011-04-19 7.04 7.10 6.87 6.91 44556
2011-04-20 6.97 6.97 6.69 6.84 132312
2011-04-21 6.87 6.87 6.77 6.80 54680
2011-04-25 6.80 6.80 6.72 6.75 74458
2011-04-26 6.75 6.83 6.71 6.80 110896
2011-04-27 6.80 6.94 6.80 6.94 93418
2011-04-28 6.94 7.35 6.94 7.03 29174
2011-04-29 7.05 7.08 6.94 6.96 104838
2011-05-02 6.99 7.03 6.79 6.79 30694
2011-05-03 6.81 6.88 6.71 6.84 43560
2011-05-04 6.86 6.98 6.81 6.82 63090
2011-05-05 6.81 6.92 6.75 6.81 54144
2011-05-06 6.88 6.88 6.79 6.80 57872
2011-05-09 6.85 6.96 6.81 6.95 32126
2011-05-10 6.98 7.16 6.94 7.16 40586
2011-05-11 7.16 7.29 6.95 6.95 49858
2011-05-12 6.92 7.08 6.88 7.06 18662
2011-05-13 7.05 7.05 6.88 6.90 34758
2011-05-16 6.89 7.03 6.89 6.93 53340
2011-05-17 6.92 7.02 6.92 7.00 36844
2011-05-18 7.02 7.05 7.00 7.00 17628
2011-05-19 7.06 7.06 6.99 7.04 34356
2011-05-20 7.03 7.03 6.97 6.99 50146
2011-05-23 6.92 7.05 6.92 6.95 108384
2011-05-24 6.99 7.00 6.72 6.74 127158
2011-05-25 6.76 6.93 6.74 6.89 33984
2011-05-26 6.86 6.92 6.77 6.84 26812
2011-05-27 6.87 6.96 6.84 6.92 29258
2011-05-31 6.95 7.08 6.90 7.08 93850
2011-06-01 7.09 7.10 6.84 6.84 47706
2011-06-02 6.86 6.95 6.86 6.89 24472
2011-06-03 6.94 6.99 6.78 6.78 63250
2011-06-06 6.78 6.90 6.78 6.78 39204
2011-06-07 6.83 6.87 6.79 6.81 17234
2011-06-08 6.83 6.91 6.82 6.89 34896
2011-06-09 6.95 6.95 6.87 6.87 19220
2011-06-10 6.87 6.90 6.81 6.81 53558
2011-06-13 6.82 6.88 6.75 6.75 59496
2011-06-14 6.78 6.87 6.78 6.85 83466
2011-06-15 6.82 6.84 6.76 6.82 54988
2011-06-16 6.85 6.87 6.75 6.86 45200
2011-06-17 6.88 6.99 6.82 6.84 122770
2011-06-20 6.83 6.95 6.83 6.93 43876
2011-06-21 6.95 7.08 6.93 7.07 46684
2011-06-22 7.04 7.23 6.82 7.05 57924
2011-06-23 7.01 7.18 6.96 7.17 37956
2011-06-24 7.21 7.21 7.00 7.19 193524
2011-06-27 7.21 7.40 7.16 7.34 36156
2011-06-28 7.34 7.52 7.32 7.36 62366
2011-06-29 7.49 7.50 7.16 7.35 72364
2011-06-30 7.38 7.45 7.21 7.33 40294
2011-07-01 7.33 7.43 7.29 7.32 40556
2011-07-05 7.33 7.37 7.16 7.24 97120
2011-07-06 7.25 7.53 7.25 7.33 101258
2011-07-07 7.38 7.58 7.32 7.51 151374
2011-07-08 7.46 7.51 7.38 7.38 78420
2011-07-11 7.36 7.46 7.30 7.39 88514
2011-07-12 7.44 7.73 7.37 7.63 149028
2011-07-13 7.64 7.76 7.53 7.70 83748
2011-07-14 7.76 7.76 7.45 7.55 88892
2011-07-15 7.54 7.75 7.31 7.73 173874
2011-07-18 7.70 7.70 7.47 7.63 54706
2011-07-19 7.49 7.72 7.31 7.65 98422
2011-07-20 7.66 7.73 7.54 7.55 32722
2011-07-21 7.58 7.65 7.42 7.63 91828
2011-07-22 7.64 7.66 7.54 7.63 20294
2011-07-25 7.59 7.65 7.50 7.55 36632
2011-07-26 7.53 7.61 7.48 7.51 17692
2011-07-27 7.51 7.51 7.34 7.35 90852
2011-07-28 7.31 7.54 7.26 7.48 61092
2011-07-29 7.40 7.50 7.35 7.39 148554
2011-08-01 7.44 7.65 7.33 7.65 119634
2011-08-02 7.64 7.70 7.49 7.55 75464
2011-08-03 7.52 7.65 7.49 7.63 73396
2011-08-04 7.59 7.64 7.49 7.50 109274
2011-08-05 7.52 7.88 7.46 7.71 198902
2011-08-08 7.60 7.87 7.33 7.34 147356
2011-08-09 7.51 7.58 7.03 7.58 217604
2011-08-10 7.40 7.42 6.89 6.93 198412
2011-08-11 6.98 7.37 6.97 7.22 111818
2011-08-12 7.26 7.57 7.17 7.52 175066
2011-08-15 7.57 7.61 7.35 7.47 116926
2011-08-16 7.47 7.50 7.34 7.41 105374
2011-08-17 7.48 7.82 7.47 7.74 123296
2011-08-18 7.55 7.64 7.47 7.54 153512
2011-08-19 7.47 7.81 6.97 7.53 185516
2011-08-22 7.72 7.72 7.50 7.50 125498
2011-08-23 7.50 8.13 7.46 8.13 256148
2011-08-24 8.00 8.05 7.82 7.95 146426
2011-08-25 8.00 8.00 7.65 7.66 97088
2011-08-26 7.60 7.91 7.48 7.80 67836
2011-08-29 7.89 8.15 7.74 8.12 111684
2011-08-30 8.05 8.29 8.05 8.24 185646
2011-08-31 8.30 8.30 8.08 8.25 116642
2011-09-01 8.21 8.22 8.01 8.01 94644
2011-09-02 7.90 8.01 7.75 7.83 92726
2011-09-06 7.54 8.02 7.54 8.00 127012
2011-09-07 8.15 8.15 7.88 8.11 408264
2011-09-08 8.08 8.32 7.92 7.98 121954
2011-09-09 7.88 7.97 7.56 7.73 140076
2011-09-12 7.61 7.98 7.61 7.93 81226
2011-09-13 7.91 8.06 7.79 8.04 93446
2011-09-14 8.10 8.10 7.94 8.03 148094
2011-09-15 8.10 8.17 8.02 8.10 58900
2011-09-16 8.15 8.17 8.08 8.11 122570
2011-09-19 8.04 8.10 7.92 8.08 62794
2011-09-20 8.08 8.09 7.93 7.98 55774
2011-09-21 7.98 8.05 7.82 7.85 71878
2011-09-22 7.69 7.69 7.44 7.53 107248
2011-09-23 7.52 7.79 7.13 7.76 113620
2011-09-26 7.79 7.95 7.59 7.91 36588
2011-09-27 8.03 8.07 7.92 7.98 62586
2011-09-28 7.96 7.96 7.61 7.62 89322
2011-09-29 7.78 7.78 7.50 7.62 88380
2011-09-30 7.51 7.68 7.41 7.58 69694
2011-10-03 7.56 7.85 7.49 7.50 107176
2011-10-04 7.47 8.02 7.33 7.98 206282
2011-10-05 7.97 8.03 7.87 8.02 59428
2011-10-06 8.01 8.10 7.98 8.10 79630
2011-10-07 8.10 8.13 7.85 7.90 75880
2011-10-10 8.05 8.07 7.93 8.04 84294
2011-10-11 8.02 8.08 8.00 8.07 57660
2011-10-12 8.07 8.18 8.03 8.12 74838
2011-10-13 8.10 8.17 8.01 8.15 62868
2011-10-14 8.18 8.26 8.14 8.24 44984
2011-10-17 8.20 8.31 8.13 8.16 58180
2011-10-18 8.18 8.31 8.05 8.24 96628
2011-10-19 8.20 8.33 8.08 8.17 77494
2011-10-20 8.28 8.28 8.04 8.07 69728
2011-10-21 8.19 8.34 8.14 8.30 61108
2011-10-24 8.29 8.57 8.28 8.51 126202
2011-10-25 8.48 8.48 8.20 8.24 124592
2011-10-26 8.35 8.42 8.18 8.28 113932
2011-10-27 8.47 8.65 8.39 8.56 159888
2011-10-28 8.53 8.88 8.35 8.57 192768
2011-10-31 8.59 8.86 8.45 8.46 100990
2011-11-01 8.26 8.35 8.18 8.23 110274
2011-11-02 8.28 8.44 8.27 8.43 88796
2011-11-03 8.44 8.62 8.37 8.61 93508
2011-11-04 8.55 8.58 8.45 8.54 39098
2011-11-07 8.50 8.58 8.43 8.54 81722
2011-11-08 8.55 8.55 8.41 8.54 47408
2011-11-09 8.39 8.47 8.08 8.35 81218
2011-11-10 8.46 8.55 8.13 8.50 42706
2011-11-11 8.55 8.58 8.53 8.54 47890
2011-11-14 8.50 8.53 8.28 8.33 42108
2011-11-15 8.35 8.53 8.23 8.52 47492
2011-11-16 8.44 8.55 8.37 8.37 44142
2011-11-17 8.40 8.49 8.30 8.34 28854
2011-11-18 8.35 8.50 8.31 8.46 32196
2011-11-21 8.38 8.46 8.21 8.30 54044
2011-11-22 8.31 8.31 8.22 8.25 38130
2011-11-23 8.23 8.23 8.11 8.15 67354
2011-11-25 8.15 8.23 8.05 8.05 28040
2011-11-28 8.21 8.36 7.95 8.25 143924
2011-11-29 8.25 8.34 8.12 8.13 146142
2011-11-30 8.25 8.39 8.15 8.36 141738
2011-12-01 8.36 8.48 8.32 8.41 72466
2011-12-02 8.49 8.52 8.29 8.50 43064
2011-12-05 8.55 8.60 8.42 8.48 98536
2011-12-06 8.54 8.68 8.39 8.63 69026
2011-12-07 8.61 8.70 8.39 8.62 34348
2011-12-08 8.60 8.60 8.30 8.31 60530
2011-12-09 8.50 8.51 8.32 8.49 63216
2011-12-12 8.40 8.40 8.23 8.28 75198
2011-12-13 8.33 8.35 8.22 8.24 52730
2011-12-14 8.19 8.28 8.05 8.05 95670
2011-12-15 8.18 8.31 8.13 8.27 66030
2011-12-16 8.34 8.34 8.07 8.18 215838
2011-12-19 8.22 8.34 8.14 8.22 66452
2011-12-20 8.30 8.39 8.26 8.37 78826
2011-12-21 8.33 8.39 8.18 8.21 115276
2011-12-22 8.20 8.27 8.08 8.12 128920
2011-12-23 8.10 8.13 8.08 8.09 74170
2011-12-27 8.07 8.14 8.06 8.10 76316
2011-12-28 8.10 8.10 7.97 7.99 57064
2011-12-29 7.95 8.06 7.95 8.01 125138
2011-12-30 8.01 8.10 8.01 8.04 77032
2012-01-03 8.15 8.24 7.97 8.07 139500
2012-01-04 8.06 8.06 7.94 7.94 49362
2012-01-05 7.90 7.94 7.81 7.90 39498
2012-01-06 7.91 7.91 7.82 7.84 59204
2012-01-09 7.83 8.32 7.83 8.14 104026
2012-01-10 8.19 8.29 8.14 8.18 170548
2012-01-11 8.15 8.19 7.97 8.14 50974
2012-01-12 8.16 8.16 8.05 8.12 41980
2012-01-13 8.05 8.17 7.93 7.95 62430
2012-01-17 7.97 8.01 7.80 7.86 95236
2012-01-18 7.81 7.97 7.81 7.97 72000
2012-01-19 7.97 8.00 7.91 7.99 37772
2012-01-20 7.98 8.11 7.89 8.09 42284
2012-01-23 8.11 8.18 8.01 8.13 37038
2012-01-24 8.11 8.30 8.04 8.30 125292
2012-01-25 8.26 8.47 8.22 8.37 57368
2012-01-26 8.37 8.37 8.13 8.18 61660
2012-01-27 8.19 8.40 8.01 8.40 36450
2012-01-30 8.33 8.38 8.20 8.29 32470
2012-01-31 8.32 8.45 8.22 8.37 56494
2012-02-01 8.39 8.50 8.26 8.45 77708
2012-02-02 8.42 8.49 8.42 8.49 26244
2012-02-03 8.51 8.52 8.41 8.47 78524
2012-02-06 8.41 8.45 8.31 8.36 41484
2012-02-07 8.39 8.43 8.35 8.38 15938
2012-02-08 8.28 8.38 8.22 8.33 27252
2012-02-09 8.33 8.33 8.24 8.29 35858
2012-02-10 8.26 8.32 8.20 8.24 49364
2012-02-13 8.27 8.41 8.24 8.40 52300
2012-02-14 8.36 8.36 8.25 8.34 22716
2012-02-15 8.33 8.34 8.23 8.26 48878
2012-02-16 8.32 8.46 8.30 8.40 71390
2012-02-17 8.40 8.40 8.30 8.37 25828
2012-02-21 8.37 8.41 8.26 8.27 13968
2012-02-22 8.27 8.27 8.19 8.22 18184
2012-02-23 8.07 8.35 8.07 8.35 42718
2012-02-24 8.34 8.34 8.25 8.25 12832
2012-02-27 8.18 8.28 8.16 8.24 20660
2012-02-28 8.22 8.25 8.11 8.14 171302
2012-02-29 8.15 8.27 8.01 8.01 68722
2012-03-01 8.06 8.12 8.04 8.05 32714
2012-03-02 8.03 8.04 7.71 7.79 87340
2012-03-05 7.77 7.88 7.77 7.87 50324
2012-03-06 7.83 7.88 7.73 7.73 65540
2012-03-07 7.75 7.97 7.71 7.92 59010
2012-03-08 7.95 8.12 7.84 8.03 91204
2012-03-09 8.01 8.15 7.83 7.97 192608
2012-03-12 7.96 7.98 7.81 7.86 61116
2012-03-13 7.91 8.00 7.77 7.97 63144
2012-03-14 7.94 7.95 7.81 7.83 53120
2012-03-15 7.84 7.89 7.79 7.87 46372
2012-03-16 7.90 7.94 7.83 7.94 100444
2012-03-19 7.89 8.04 7.85 8.00 58136
2012-03-20 7.93 8.02 7.91 7.91 28382
2012-03-21 7.91 7.97 7.80 7.88 61038
2012-03-22 7.85 7.93 7.84 7.92 37542
2012-03-23 7.90 7.98 7.87 7.98 42202
2012-03-26 8.02 8.15 7.97 8.12 58294
2012-03-27 8.12 8.16 8.02 8.04 108322
2012-03-28 8.00 8.08 8.00 8.04 80156
2012-03-29 7.99 8.11 7.99 8.07 39478
2012-03-30 8.14 8.21 8.02 8.02 121210
2012-04-02 8.02 8.11 7.96 8.11 46724
2012-04-03 8.10 8.19 7.92 7.97 63970
2012-04-04 7.88 7.93 7.77 7.84 68924
2012-04-05 7.85 7.88 7.75 7.83 44944
2012-04-09 7.75 7.80 7.70 7.71 63138
2012-04-10 7.71 7.71 7.30 7.35 108638
2012-04-11 7.40 7.50 7.14 7.26 82884
2012-04-12 7.27 7.41 7.26 7.34 40826
2012-04-13 7.33 7.33 7.06 7.11 46144
2012-04-16 7.11 7.19 6.91 6.97 62188
2012-04-17 7.03 7.09 6.99 7.01 67960
2012-04-18 6.96 7.04 6.75 6.84 136510
2012-04-19 6.84 7.04 6.65 6.67 106766
2012-04-20 6.78 7.48 6.70 7.33 219108
2012-04-23 7.28 7.28 6.87 6.98 112022
2012-04-24 6.94 7.22 6.93 7.20 90642
2012-04-25 7.25 7.34 7.18 7.24 78096
2012-04-26 7.25 7.31 7.20 7.22 57866
2012-04-27 7.21 7.44 7.21 7.34 73794
2012-04-30 7.36 7.93 7.31 7.43 189530
2012-05-01 7.43 7.56 7.25 7.27 69292
2012-05-02 7.21 7.28 7.15 7.22 43848
2012-05-03 7.24 7.24 6.91 7.11 70288
2012-05-04 7.07 7.09 6.89 6.89 88368
2012-05-07 6.86 7.02 6.82 6.95 35454
2012-05-08 6.88 7.23 6.88 7.14 78786
2012-05-09 7.09 7.49 7.04 7.30 173564
2012-05-10 7.34 7.41 7.26 7.32 36328
2012-05-11 7.28 7.48 7.27 7.46 73390
2012-05-14 7.36 7.48 7.26 7.40 78238
2012-05-15 7.36 7.43 7.30 7.35 30784
2012-05-16 7.35 7.48 7.35 7.44 27596
2012-05-17 7.43 7.43 7.22 7.25 47464
2012-05-18 7.23 7.35 7.07 7.28 116652
2012-05-21 7.32 7.44 7.19 7.36 40806
2012-05-22 7.33 7.33 7.03 7.10 83282
2012-05-23 7.05 7.16 6.94 7.11 122106
2012-05-24 7.14 7.14 6.84 7.05 130046
2012-05-25 7.03 7.12 6.91 7.01 30098
2012-05-29 7.07 7.18 6.98 7.11 58254
2012-05-30 7.03 7.13 6.96 7.03 75590
2012-05-31 7.06 7.29 7.01 7.23 94622
2012-06-01 7.09 7.17 7.01 7.06 68932
2012-06-04 7.07 7.45 7.07 7.29 164644
2012-06-05 7.26 7.36 7.23 7.26 86724
2012-06-06 7.28 7.43 7.20 7.38 88434
2012-06-07 7.42 7.42 7.31 7.39 83044
2012-06-08 7.35 7.65 7.35 7.51 156428
2012-06-11 7.54 7.56 7.32 7.45 500704
2012-06-12 7.47 7.53 7.41 7.49 90300
2012-06-13 7.46 7.54 7.33 7.46 98380
2012-06-14 7.49 7.58 7.39 7.49 70502
2012-06-15 7.45 7.54 7.31 7.43 414702
2012-06-18 7.41 7.52 7.39 7.47 78288
2012-06-19 7.49 7.52 7.43 7.47 69434
2012-06-20 7.45 7.45 7.30 7.32 26696
2012-06-21 7.31 7.31 7.07 7.09 50172
2012-06-22 7.10 7.15 6.85 6.85 187388
2012-06-25 6.79 6.96 6.79 6.92 123078
2012-06-26 6.97 6.99 6.83 6.90 28336
2012-06-27 6.90 6.99 6.87 6.99 39552
2012-06-28 6.93 7.00 6.85 6.97 48846
2012-06-29 7.10 7.51 7.10 7.47 79812
2012-07-02 7.44 7.51 7.34 7.51 94008
2012-07-03 7.49 7.57 7.43 7.49 59868
2012-07-05 7.45 7.50 7.42 7.47 19362
2012-07-06 7.39 7.47 7.32 7.41 27752
2012-07-09 7.45 7.52 7.45 7.49 67454
2012-07-10 7.49 7.52 7.41 7.42 39112
2012-07-11 7.45 7.45 7.25 7.33 57724
2012-07-12 7.26 7.46 7.15 7.38 41586
2012-07-13 7.39 7.54 7.26 7.47 74358
2012-07-16 7.49 7.49 7.35 7.43 29988
2012-07-17 7.49 7.54 7.19 7.21 120642
2012-07-18 7.23 7.32 6.93 7.05 199654
2012-07-19 7.05 7.07 7.00 7.06 69890
2012-07-20 7.05 7.35 7.01 7.18 122410
2012-07-23 7.08 7.26 6.97 7.06 226526
2012-07-24 7.09 7.09 7.00 7.07 66074
2012-07-25 7.11 7.17 7.02 7.12 37448
2012-07-26 7.16 7.21 7.11 7.16 19548
2012-07-27 7.20 7.44 7.19 7.43 33488
2012-07-30 7.41 7.41 7.24 7.25 14390
2012-07-31 7.25 7.31 7.23 7.25 34094
2012-08-01 7.27 7.28 7.17 7.19 95802
2012-08-02 7.20 7.29 7.16 7.22 47780
2012-08-03 7.24 7.50 7.24 7.47 36100
2012-08-06 7.49 7.50 7.34 7.37 31270
2012-08-07 7.41 7.43 7.19 7.22 37048
2012-08-08 7.22 7.22 7.08 7.14 93548
2012-08-09 7.10 7.18 7.10 7.15 43482
2012-08-10 7.15 7.15 7.04 7.05 22770
2012-08-13 7.05 7.18 7.03 7.18 90370
2012-08-14 7.19 7.19 7.08 7.13 25504
2012-08-15 7.08 7.12 7.05 7.10 17682
2012-08-16 7.10 7.15 7.05 7.15 35860
2012-08-17 7.13 7.38 7.11 7.35 74502
2012-08-20 7.27 7.48 7.20 7.46 31636
2012-08-21 7.47 7.51 7.30 7.30 70820
2012-08-22 7.28 7.47 7.24 7.39 36334
2012-08-23 7.32 7.41 7.30 7.36 30842
2012-08-24 7.38 7.48 7.33 7.43 11868
2012-08-27 7.39 7.42 7.35 7.40 18374
2012-08-28 7.38 7.43 7.32 7.41 34906
2012-08-29 7.42 7.49 7.28 7.47 50150
2012-08-30 7.43 7.47 7.33 7.34 37510
2012-08-31 7.39 7.51 7.33 7.44 64050
2012-09-04 7.37 7.50 7.23 7.33 108560
2012-09-05 7.32 7.45 7.19 7.22 71122
2012-09-06 7.49 7.54 7.33 7.52 76598
2012-09-07 7.50 7.52 7.36 7.51 72116
2012-09-10 7.50 7.62 7.43 7.51 22484
2012-09-11 7.57 7.61 7.43 7.49 53466
2012-09-12 7.49 7.55 7.46 7.53 106984
2012-09-13 7.55 7.57 7.45 7.53 70184
2012-09-14 7.50 7.53 7.42 7.44 91784
2012-09-17 7.40 7.56 7.38 7.50 54286
2012-09-18 7.47 7.54 7.40 7.51 37712
2012-09-19 7.65 7.80 7.55 7.64 112796
2012-09-20 7.63 7.65 7.45 7.54 34584
2012-09-21 7.64 7.68 7.50 7.50 131974
2012-09-24 7.51 7.61 7.41 7.57 55020
2012-09-25 7.60 7.62 7.47 7.51 51534
2012-09-26 7.53 7.67 7.49 7.54 80736
2012-09-27 7.55 7.66 7.55 7.64 56600
2012-09-28 7.64 7.64 7.49 7.58 35020
2012-10-01 7.60 7.64 7.55 7.61 31018
2012-10-02 7.62 7.65 7.52 7.63 35260
2012-10-03 7.67 7.68 7.57 7.62 50418
2012-10-04 7.67 7.75 7.61 7.75 112480
2012-10-05 7.72 7.75 7.65 7.70 44550
2012-10-08 7.69 7.78 7.59 7.69 31576
2012-10-09 7.68 7.73 7.60 7.68 21630
2012-10-10 7.67 7.75 7.65 7.70 22636
2012-10-11 7.72 7.92 7.68 7.73 34230
2012-10-12 7.72 7.75 7.68 7.69 23746
2012-10-15 7.70 7.72 7.65 7.70 31312
2012-10-16 7.66 7.77 7.65 7.66 57752
2012-10-17 7.65 7.74 7.59 7.70 22776
2012-10-18 7.69 7.71 7.47 7.47 36786
2012-10-19 7.44 7.67 7.44 7.52 75988
2012-10-22 7.49 7.60 7.38 7.42 88466
2012-10-23 7.38 7.46 7.30 7.46 85054
2012-10-24 7.50 7.50 7.31 7.37 41712
2012-10-25 7.42 7.50 7.29 7.48 26206
2012-10-26 7.48 7.59 7.36 7.48 53692
2012-10-31 7.46 7.54 7.29 7.44 55928
2012-11-01 7.45 7.59 7.40 7.56 51836
2012-11-02 7.56 7.64 7.30 7.31 71814
2012-11-05 7.33 7.49 7.26 7.42 21934
2012-11-06 7.42 7.54 7.42 7.49 35868
2012-11-07 7.44 7.48 7.31 7.35 66672
2012-11-08 7.34 7.41 7.20 7.24 27446
2012-11-09 7.20 7.23 7.13 7.17 30896
2012-11-12 7.17 7.24 7.13 7.15 24346
2012-11-13 7.14 7.26 7.03 7.16 40116
2012-11-14 7.15 7.25 7.07 7.12 27516
2012-11-15 7.09 7.13 6.98 7.01 30402
2012-11-16 6.98 7.29 6.93 7.19 79386
2012-11-19 7.22 7.54 7.20 7.54 29618
2012-11-20 7.50 7.50 7.26 7.41 52126
2012-11-21 7.44 7.45 7.22 7.36 20462
2012-11-23 7.40 8.58 7.40 8.45 289804
2012-11-26 8.46 8.67 8.41 8.49 167380
2012-11-27 8.54 8.60 8.28 8.33 108974
2012-11-28 8.29 8.50 8.17 8.49 76106
2012-11-29 8.57 8.57 8.33 8.50 127190
2012-11-30 8.75 8.84 8.51 8.58 448812
2012-12-03 8.75 8.75 8.60 8.64 298734
2012-12-04 8.65 8.88 8.61 8.86 325000
2012-12-05 7.66 7.73 7.41 7.45 477602
2012-12-06 7.44 7.60 7.41 7.56 262516
2012-12-07 7.60 7.60 7.37 7.49 128926
2012-12-10 7.45 7.50 7.21 7.34 161612
2012-12-11 7.34 7.38 7.17 7.35 74548
2012-12-12 7.35 7.35 7.09 7.11 117416
2012-12-13 7.10 7.15 7.07 7.10 34402
2012-12-14 7.06 7.15 6.91 6.95 90484
2012-12-17 6.97 7.01 6.81 6.96 112558
2012-12-18 6.99 7.15 6.96 7.14 131810
2012-12-19 7.15 7.16 6.93 7.12 154840
2012-12-20 7.11 7.33 7.07 7.30 65530
2012-12-21 7.25 7.38 6.88 7.33 297242
2012-12-24 7.36 7.36 7.05 7.13 40716
2012-12-26 7.16 7.29 7.06 7.10 35702
2012-12-27 7.37 7.37 7.06 7.26 119514
2012-12-28 7.26 7.32 7.19 7.23 91430
2012-12-31 7.19 7.35 7.19 7.30 103894
2013-01-02 7.38 7.38 7.19 7.24 151584
2013-01-03 7.20 7.27 7.13 7.15 104900
2013-01-04 7.14 7.24 7.06 7.09 52558
2013-01-07 7.04 7.13 7.01 7.05 62516
2013-01-08 7.01 7.13 7.01 7.12 53586
2013-01-09 7.16 7.23 7.13 7.21 40014
2013-01-10 7.20 7.23 7.05 7.12 47270
2013-01-11 7.14 7.20 7.08 7.19 54344
2013-01-14 7.18 7.25 7.10 7.18 68942
2013-01-15 7.16 7.16 7.01 7.05 164832
2013-01-16 7.06 7.13 6.94 6.97 142870
2013-01-17 7.00 7.03 6.97 6.99 50712
2013-01-18 6.96 7.01 6.94 6.98 63234
2013-01-22 6.96 7.00 6.95 6.96 92396
2013-01-23 6.96 7.00 6.89 6.98 221684
2013-01-24 6.95 6.97 6.90 6.97 57192
2013-01-25 7.00 7.03 6.93 6.98 157860
2013-01-28 7.00 7.00 6.89 6.91 89786
2013-01-29 6.90 6.94 6.90 6.91 79054
2013-01-30 6.91 6.93 6.83 6.87 210920
2013-01-31 6.88 6.99 6.87 6.91 164490
2013-02-01 6.95 7.00 6.90 6.91 184964
2013-02-04 6.87 6.95 6.80 6.88 113284
2013-02-05 6.89 6.93 6.81 6.85 81752
2013-02-06 6.82 6.91 6.81 6.90 37152
2013-02-07 6.90 6.95 6.85 6.88 43096
2013-02-08 6.92 6.95 6.89 6.92 67028
2013-02-11 6.92 6.98 6.84 6.88 41380
2013-02-12 6.89 6.93 6.86 6.86 53260
2013-02-13 6.85 6.89 6.78 6.81 42744
2013-02-14 6.80 6.88 6.65 6.68 77362
2013-02-15 6.71 6.75 6.69 6.72 76748
2013-02-19 6.75 6.82 6.73 6.79 80710
2013-02-20 6.78 6.83 6.69 6.70 65736
2013-02-21 6.70 6.78 6.61 6.72 101620
2013-02-22 6.75 6.80 6.69 6.78 64756
2013-02-25 6.79 6.81 6.71 6.71 52548
2013-02-26 6.74 6.78 6.64 6.74 55240
2013-02-27 6.75 6.75 6.65 6.69 65212
2013-02-28 6.66 6.77 6.65 6.69 74542
2013-03-01 6.67 6.78 6.61 6.76 60570
2013-03-04 6.76 6.98 6.73 6.95 67514
2013-03-05 6.98 6.98 6.87 6.93 58526
2013-03-06 6.91 6.96 6.82 6.83 49960
2013-03-07 6.85 7.00 6.85 6.97 42742
2013-03-08 7.01 7.12 7.00 7.07 58404
2013-03-11 7.03 7.05 6.91 6.93 41336
2013-03-12 6.90 7.04 6.81 6.91 47426
2013-03-13 6.94 7.03 6.91 6.93 44218
2013-03-14 6.95 7.00 6.91 6.99 14360
2013-03-15 6.99 7.00 6.91 6.98 119450
2013-03-18 6.92 7.01 6.92 6.99 61048
2013-03-19 6.97 7.03 6.95 6.98 139304
2013-03-20 6.99 7.08 6.99 7.04 119948
2013-03-21 6.99 7.13 6.99 7.00 125460
2013-03-22 6.99 7.03 6.94 6.99 63012
2013-03-25 6.94 6.98 6.85 6.88 97614
2013-03-26 6.88 7.00 6.83 6.99 112892
2013-03-27 6.97 7.12 6.90 7.08 145184
2013-03-28 7.10 7.13 6.95 7.03 54434
2013-04-01 6.85 6.99 6.85 6.92 122080
2013-04-02 6.94 7.00 6.90 6.98 98994
2013-04-03 6.97 6.97 6.88 6.94 37060
2013-04-04 6.79 6.98 6.79 6.97 51696
2013-04-05 6.87 7.01 6.87 6.99 36922
2013-04-08 7.00 7.02 6.97 7.01 37876
2013-04-09 7.03 7.10 6.99 7.04 28998
2013-04-10 7.04 7.07 6.99 7.04 42036
2013-04-11 7.00 7.10 7.00 7.09 46502
2013-04-12 7.08 7.15 7.07 7.11 39994
2013-04-15 7.11 7.16 6.98 6.99 137060
2013-04-16 7.04 7.12 6.95 7.04 35924
2013-04-17 7.00 7.00 6.89 6.93 48594
2013-04-18 6.93 7.04 6.93 6.97 65698
2013-04-19 6.97 7.10 6.97 7.07 40996
2013-04-22 7.11 7.20 7.01 7.10 26650
2013-04-23 7.13 7.25 7.10 7.22 52426
2013-04-24 7.20 7.22 7.16 7.21 14422
2013-04-25 7.21 7.34 7.19 7.28 32478
2013-04-26 7.24 7.36 7.23 7.29 40270
2013-04-29 7.27 7.36 7.26 7.30 30522
2013-04-30 7.30 7.37 7.28 7.37 51228
2013-05-01 7.35 7.45 7.24 7.24 77112
2013-05-02 7.27 7.43 7.27 7.33 45326
2013-05-03 7.40 7.43 7.30 7.34 37296
2013-05-06 7.36 7.36 7.25 7.34 13300
2013-05-07 7.33 7.36 7.28 7.36 20784
2013-05-08 7.31 7.39 7.25 7.39 32580
2013-05-09 7.36 7.42 7.28 7.32 23760
2013-05-10 7.33 7.40 7.26 7.34 19824
2013-05-13 7.34 7.41 7.34 7.39 27674
2013-05-14 7.43 7.45 7.34 7.42 37558
2013-05-15 7.39 7.75 7.42 7.73 58184
2013-05-16 7.73 7.90 7.63 7.83 99078
2013-05-17 7.84 7.90 7.80 7.84 58788
2013-05-20 7.84 7.95 7.82 7.92 163444
2013-05-21 7.91 8.75 7.91 8.70 226764
2013-05-22 8.70 8.70 7.93 7.98 117384
2013-05-23 7.99 7.99 7.59 7.97 171444
2013-05-24 7.89 8.12 7.89 8.05 29938
2013-05-28 8.08 8.22 8.07 8.20 55836
2013-05-29 8.13 8.13 8.02 8.08 22706
2013-05-30 8.13 8.22 8.09 8.22 59094
2013-05-31 8.15 8.29 7.97 8.22 64448
2013-06-03 8.23 8.70 8.23 8.64 221532
2013-06-04 8.61 8.86 8.41 8.47 251944
2013-06-05 8.49 8.77 8.47 8.69 88434
2013-06-06 8.66 8.93 8.56 8.92 137682
2013-06-07 8.98 8.98 8.77 8.84 87102
2013-06-10 8.84 9.08 8.77 9.00 102966
2013-06-11 8.92 8.97 8.78 8.88 40734
2013-06-12 8.92 9.02 8.80 8.89 31374
2013-06-13 8.85 8.95 8.75 8.95 61794
2013-06-14 8.90 8.96 8.55 8.60 38394
2013-06-17 8.66 8.75 8.49 8.69 23528
2013-06-18 8.69 8.89 8.62 8.73 52006
2013-06-19 8.71 8.82 8.57 8.61 30612
2013-06-20 8.52 8.61 8.40 8.43 30670
2013-06-21 8.45 8.65 8.45 8.64 99284
2013-06-24 8.58 8.65 8.33 8.55 57698
2013-06-25 8.66 8.68 8.53 8.63 31322
2013-06-26 8.68 8.71 8.61 8.64 23616
2013-06-27 8.72 8.71 8.59 8.66 38454
2013-06-28 8.61 8.94 8.58 8.74 146038
2013-07-01 8.82 8.90 8.59 8.86 20564
2013-07-03 8.63 8.81 8.57 8.67 15010
2013-07-05 8.73 8.94 8.59 8.90 30816
2013-07-08 8.86 9.06 8.86 9.03 33704
2013-07-09 9.06 9.33 9.03 9.22 74738
2013-07-10 9.20 9.22 8.99 9.06 49926
2013-07-11 9.28 9.31 8.78 8.96 66552
2013-07-12 8.92 8.97 8.70 8.71 30570
2013-07-15 8.69 9.04 8.60 9.03 43270
2013-07-16 9.01 9.17 8.94 9.08 65280
2013-07-17 9.07 9.15 8.93 9.04 37518
2013-07-18 9.08 9.08 8.99 9.04 61054
2013-07-19 9.04 9.12 9.00 9.10 66706
2013-07-22 9.03 9.20 8.85 8.93 130166
2013-07-23 8.98 9.05 8.86 8.93 36356
2013-07-24 8.94 9.00 8.83 8.97 24424
2013-07-25 8.97 9.13 8.93 9.13 55004
2013-07-26 9.12 9.16 8.89 8.92 23306
2013-07-29 8.97 8.97 8.72 8.80 21828
2013-07-30 8.86 8.86 8.74 8.81 9826
2013-07-31 8.81 8.92 8.76 8.89 25536
2013-08-01 8.94 9.06 8.93 8.96 32416
2013-08-02 8.89 9.07 8.84 9.00 29820
2013-08-05 8.98 9.08 8.85 8.95 26978
2013-08-06 8.90 8.92 8.70 8.77 36988
2013-08-07 8.72 8.72 8.38 8.59 49242
2013-08-08 8.61 8.79 8.61 8.78 18630
2013-08-09 8.73 8.88 8.62 8.87 34620
2013-08-12 8.80 8.90 8.70 8.74 9300
2013-08-13 8.75 8.75 8.53 8.58 14490
2013-08-14 8.55 8.61 8.50 8.51 14802
2013-08-15 8.46 8.46 8.17 8.18 42206
2013-08-16 8.12 8.19 8.04 8.14 36234
2013-08-19 8.11 8.95 7.98 8.72 118478
2013-08-20 8.75 8.84 8.59 8.75 18154
2013-08-21 8.70 8.70 8.36 8.37 26588
2013-08-22 8.40 8.53 8.34 8.50 14138
2013-08-23 8.49 8.59 8.43 8.47 13432
2013-08-26 8.41 8.72 8.26 8.48 26338
2013-08-27 8.38 8.67 8.14 8.15 47598
2013-08-28 8.13 8.44 8.11 8.15 59574
2013-08-29 8.16 8.25 8.12 8.23 20064
2013-08-30 8.18 8.18 7.95 8.01 66792
2013-09-03 8.07 8.27 7.82 8.19 58204
2013-09-04 8.18 8.37 8.12 8.37 41128
2013-09-05 8.38 8.38 8.23 8.31 18516
2013-09-06 8.27 8.27 7.98 8.06 64922
2013-09-09 8.07 8.72 7.83 8.59 76656
2013-09-10 8.55 8.55 8.40 8.55 29570
2013-09-11 8.51 8.63 8.40 8.50 47284
2013-09-12 8.40 8.64 8.37 8.49 76850
2013-09-13 8.52 8.69 8.42 8.61 50842
2013-09-16 8.70 8.70 8.53 8.56 21406
2013-09-17 8.56 8.70 8.53 8.60 33764
2013-09-18 8.62 8.75 8.62 8.75 21022
2013-09-19 8.79 8.80 8.52 8.77 48728
2013-09-20 8.77 8.87 8.58 8.81 129446
2013-09-23 8.80 9.01 8.72 8.93 56576
2013-09-24 8.97 9.07 8.84 9.00 33622
2013-09-25 9.00 9.14 9.00 9.11 25564
2013-09-26 9.14 9.22 9.00 9.19 32624
2013-09-27 9.12 9.20 9.04 9.08 15144
2013-09-30 9.00 9.00 8.71 8.93 62426
2013-10-01 8.87 9.02 8.84 8.97 22094
2013-10-02 8.86 9.19 8.74 8.78 64860
2013-10-03 8.78 8.87 8.70 8.77 49032
2013-10-04 8.75 9.05 8.75 8.95 79444
2013-10-07 8.89 8.97 8.74 8.75 25078
2013-10-08 8.76 8.75 8.54 8.65 56774
2013-10-09 8.65 8.76 8.57 8.63 42362
2013-10-10 8.71 8.85 8.50 8.75 70592
2013-10-11 8.71 8.92 8.62 8.92 36046
2013-10-14 8.85 9.19 8.83 9.07 74452
2013-10-15 9.06 9.25 9.03 9.21 67126
2013-10-16 9.29 9.33 9.14 9.17 37422
2013-10-17 9.13 9.33 9.13 9.21 28210
2013-10-18 9.31 9.48 9.24 9.40 58412
2013-10-21 9.38 9.40 9.24 9.26 54492
2013-10-22 9.32 9.40 9.17 9.23 27322
2013-10-23 9.17 9.39 9.23 9.32 21698
2013-10-24 9.36 9.40 9.25 9.39 16244
2013-10-25 9.40 9.46 9.36 9.39 20834
2013-10-28 9.42 9.44 9.31 9.40 23880
2013-10-29 9.46 9.53 9.28 9.46 41098
2013-10-30 9.46 9.46 9.22 9.26 29584
2013-10-31 9.23 9.22 9.03 9.16 55562
2013-11-01 9.13 9.50 9.06 9.35 94952
2013-11-04 9.41 9.49 9.27 9.35 47906
2013-11-05 9.34 9.65 9.26 9.38 37124
2013-11-06 9.40 9.56 9.35 9.35 16316
2013-11-07 9.37 9.48 9.26 9.26 31174
2013-11-08 9.30 9.45 9.26 9.40 33990
2013-11-11 9.36 9.46 9.36 9.39 75308
2013-11-12 9.42 9.43 9.30 9.43 15312
2013-11-13 9.40 9.42 9.26 9.42 20442
2013-11-14 9.38 9.38 9.27 9.31 18274
2013-11-15 9.30 9.42 9.28 9.41 36938
2013-11-18 9.40 9.50 9.34 9.43 16554
2013-11-19 9.41 9.42 9.29 9.37 20330
2013-11-20 9.42 9.44 9.29 9.41 24924
2013-11-21 9.42 9.67 9.40 9.65 40192
2013-11-22 9.62 10.05 9.60 9.86 46480
2013-11-25 9.92 10.25 9.92 10.17 32180
2013-11-26 10.22 10.42 10.04 10.36 45884
2013-11-27 10.34 10.57 10.30 10.56 37768
2013-11-29 10.64 10.64 10.47 10.56 13896
2013-12-02 10.49 10.51 10.01 10.08 36000
2013-12-03 10.10 10.29 10.04 10.15 50324
2013-12-04 10.09 10.42 9.88 9.92 50870
2013-12-05 9.88 10.38 9.88 10.22 87508
2013-12-06 10.23 10.53 10.22 10.40 42332
2013-12-09 10.44 10.69 10.44 10.68 74362
2013-12-10 10.68 10.74 10.41 10.45 53320
2013-12-11 10.42 10.42 10.20 10.30 37980
2013-12-12 10.26 10.36 9.92 9.98 52526
2013-12-13 10.03 10.08 9.92 9.96 42714
2013-12-16 10.04 10.31 10.04 10.25 34880
2013-12-17 10.25 10.26 10.01 10.13 34324
2013-12-18 10.18 10.34 10.13 10.23 50738
2013-12-19 10.19 10.19 9.91 9.96 49834
2013-12-20 10.01 10.30 10.01 10.21 261650
2013-12-23 10.28 10.30 10.08 10.30 58906
2013-12-24 10.28 10.32 10.11 10.22 34346
2013-12-26 10.24 10.23 9.99 10.09 51514
2013-12-27 10.14 10.14 10.04 10.06 37834
2013-12-30 10.03 10.34 9.91 10.20 48824
2013-12-31 10.23 10.23 9.78 10.08 65566
2014-01-02 10.07 10.41 9.92 10.02 87350
2014-01-03 10.02 10.36 9.79 10.22 114768
2014-01-06 10.30 10.49 10.30 10.46 40908
2014-01-07 10.51 10.70 10.46 10.62 39632
2014-01-08 10.61 10.76 10.52 10.54 43528
2014-01-09 10.60 10.60 10.42 10.50 29762
2014-01-10 10.53 10.66 10.50 10.59 25452
2014-01-13 10.63 10.65 10.50 10.57 57760
2014-01-14 10.61 10.61 10.01 10.59 21312
2014-01-15 10.57 10.65 10.46 10.56 31828
2014-01-16 10.51 10.64 10.45 10.50 28884
2014-01-17 10.47 10.68 10.47 10.68 53386
2014-01-21 10.78 10.86 10.70 10.76 23108
2014-01-22 10.80 10.78 10.46 10.54 55604
2014-01-23 10.03 10.73 10.03 10.55 36296
2014-01-24 10.52 10.67 10.36 10.58 66686
2014-01-27 10.77 10.99 10.37 10.55 29704
2014-01-28 10.58 10.87 10.51 10.81 78408
2014-01-29 10.67 10.72 10.39 10.44 49898
2014-01-30 10.59 10.75 10.45 10.65 51784
2014-01-31 10.46 10.64 10.27 10.37 67388
2014-02-03 10.37 10.61 9.87 9.95 100036
2014-02-04 9.95 10.29 9.55 9.95 97410
2014-02-05 9.90 9.90 9.75 9.82 37082
2014-02-06 9.89 9.93 9.72 9.85 52296
2014-02-07 9.84 9.91 9.52 9.70 48452
2014-02-10 9.66 9.59 9.41 9.44 42776
2014-02-11 9.41 9.72 9.39 9.72 35806
2014-02-12 9.71 9.88 9.61 9.84 40678
2014-02-13 9.73 10.30 9.68 10.21 48950
2014-02-14 10.23 11.13 10.03 10.98 129360
2014-02-18 11.06 11.06 10.74 10.94 47392
2014-02-19 10.87 11.01 10.41 10.49 35310
2014-02-20 10.40 10.80 10.36 10.73 32888
2014-02-21 10.77 10.77 10.39 10.43 58252
2014-02-24 10.48 10.94 10.48 10.71 39044
2014-02-25 10.74 10.78 10.58 10.73 12358
2014-02-26 10.77 10.87 10.42 10.53 24472
2014-02-27 10.49 10.64 10.42 10.62 15004
2014-02-28 10.66 10.79 10.33 10.52 34074
2014-03-03 10.40 10.49 10.12 10.29 45740
2014-03-04 10.38 11.08 10.38 10.96 83408
2014-03-05 10.90 10.98 10.56 10.67 48394
2014-03-06 10.65 10.80 10.46 10.80 44346
2014-03-07 10.88 10.88 10.75 10.87 19024
2014-03-10 10.81 10.97 10.68 10.95 35830
2014-03-11 10.93 10.88 10.58 10.63 22840
2014-03-12 10.60 10.87 10.57 10.78 25978
2014-03-13 10.86 10.86 10.51 10.64 21984
2014-03-14 10.57 10.84 10.44 10.47 30528
2014-03-17 10.65 10.65 10.45 10.50 20174
2014-03-18 10.53 10.58 10.43 10.57 23290
2014-03-19 10.51 10.56 10.37 10.41 28178
2014-03-20 10.35 10.94 10.31 10.59 34376
2014-03-21 10.57 10.57 10.37 10.45 96998
2014-03-24 10.46 10.50 10.21 10.26 35838
2014-03-25 10.18 10.38 10.18 10.29 25936
2014-03-26 10.40 10.40 9.94 9.94 41424
2014-03-27 9.99 10.00 9.59 9.69 62742
2014-03-28 9.75 9.85 9.51 9.56 63840
2014-03-31 9.71 9.88 9.63 9.76 75040
2014-04-01 9.80 10.05 9.75 9.98 40568
2014-04-02 10.04 10.07 9.78 9.80 43990
2014-04-03 9.85 9.95 9.44 9.56 22438
2014-04-04 9.64 10.58 9.30 10.42 281174
2014-04-07 10.42 10.80 9.79 10.26 63224
2014-04-08 10.31 10.50 10.19 10.38 47142
2014-04-09 10.38 10.63 10.38 10.62 37314
2014-04-10 10.51 10.62 9.92 10.06 65926
2014-04-11 9.96 10.02 9.77 9.93 45926
2014-04-14 10.05 10.13 9.88 9.93 22356
2014-04-15 9.96 9.96 9.55 9.79 68104
2014-04-16 9.90 9.90 9.63 9.80 39580
2014-04-17 9.74 10.23 9.65 9.86 68846
2014-04-21 9.86 10.13 9.79 10.07 31002
2014-04-22 10.02 10.36 10.00 10.30 46340
2014-04-23 10.24 10.24 9.67 9.74 33474
2014-04-24 9.83 9.92 9.68 9.81 28056
2014-04-25 9.74 9.74 9.52 9.56 51702
2014-04-28 9.62 9.72 9.37 9.68 25852
2014-04-29 9.76 9.87 9.57 9.63 18334
2014-04-30 9.56 9.68 9.48 9.66 34374
2014-05-01 9.60 9.62 9.29 9.46 74482
2014-05-02 9.51 9.85 9.51 9.61 92326
2014-05-05 9.52 9.99 9.36 9.49 42390
2014-05-06 9.41 9.52 9.15 9.15 74158
2014-05-07 9.21 9.21 8.93 9.17 34654
2014-05-08 9.10 9.29 8.94 9.00 40150
2014-05-09 8.94 9.22 8.92 9.20 35406
2014-05-12 9.21 9.78 9.21 9.73 48440
2014-05-13 9.67 9.73 9.34 9.35 81784
2014-05-14 9.37 9.50 8.88 8.92 69850
2014-05-15 8.82 8.82 7.71 8.70 95230
2014-05-16 8.69 8.79 8.50 8.74 53912
2014-05-19 8.68 9.11 8.69 8.90 25012
2014-05-20 8.95 8.96 8.52 8.84 110570
2014-05-21 8.92 9.03 8.65 8.93 48376
2014-05-22 8.93 9.07 8.80 8.90 38654
2014-05-23 8.93 9.02 8.87 8.90 49772
2014-05-27 8.95 9.21 8.65 9.09 48204
2014-05-28 9.03 9.76 9.02 9.66 81046
2014-05-29 9.66 9.85 9.36 9.56 70306
2014-05-30 9.62 9.64 9.21 9.26 185304
2014-06-02 9.31 9.79 9.08 9.10 67496
2014-06-03 9.06 9.15 8.78 8.88 60654
2014-06-04 8.81 8.99 8.66 8.72 50602
2014-06-05 8.69 9.22 8.65 9.13 85708
2014-06-06 9.21 9.30 8.76 9.22 112046
2014-06-09 9.12 9.73 9.12 9.67 100350
2014-06-10 9.64 9.70 9.35 9.56 51248
2014-06-11 9.50 9.46 9.18 9.24 65312
2014-06-12 9.17 9.32 9.01 9.10 118836
2014-06-13 9.15 9.61 9.06 9.38 128136
2014-06-16 9.41 9.50 9.08 9.16 72110
2014-06-17 9.13 9.60 9.13 9.44 93734
2014-06-18 9.36 9.48 9.15 9.46 161112
2014-06-19 9.47 9.59 9.30 9.45 121896
2014-06-20 9.56 9.59 9.36 9.56 121728
2014-06-23 9.54 9.73 9.35 9.69 159494
2014-06-24 9.61 9.75 9.29 9.34 110950
2014-06-25 9.29 9.63 9.29 9.57 40796
2014-06-26 9.53 9.58 9.22 9.44 140556
2014-06-27 9.36 9.63 9.36 9.60 122138
2014-06-30 9.63 9.65 9.38 9.46 99438
2014-07-01 9.51 9.76 9.33 9.71 107934
2014-07-02 9.67 9.85 9.67 9.74 52648
2014-07-03 9.77 9.85 9.59 9.80 32128
2014-07-07 9.71 9.72 9.52 9.57 47694
2014-07-08 9.62 9.67 9.36 9.48 57302
2014-07-09 9.54 9.53 9.33 9.42 46714
2014-07-10 9.33 9.47 9.23 9.41 61878
2014-07-11 9.36 9.57 9.29 9.41 30214
2014-07-14 9.55 9.58 9.37 9.45 34626
2014-07-15 9.40 9.40 9.11 9.19 40620
2014-07-16 9.29 9.29 9.02 9.12 33448
2014-07-17 9.02 9.04 8.85 8.88 35522
2014-07-18 8.83 9.29 8.83 9.26 61284
2014-07-21 9.09 9.25 8.98 9.12 37530
2014-07-22 9.17 9.25 8.95 9.22 25318
2014-07-23 9.23 9.25 9.09 9.21 31060
2014-07-24 9.17 9.25 9.01 9.03 41114
2014-07-25 8.94 8.97 8.76 8.80 44854
2014-07-28 8.80 8.91 8.72 8.82 30022
2014-07-29 8.85 9.08 8.83 8.90 28418
2014-07-30 9.00 9.40 8.70 8.75 37708
2014-07-31 8.65 8.73 8.54 8.57 42126
2014-08-01 8.60 8.82 8.54 8.81 65024
2014-08-04 8.88 9.05 8.79 8.93 47774
2014-08-05 8.92 9.18 8.92 9.04 50442
2014-08-06 9.00 9.25 9.00 9.21 32448
2014-08-07 9.27 9.33 9.10 9.19 39406
2014-08-08 9.17 9.30 9.12 9.26 26098
2014-08-11 9.34 9.50 9.34 9.38 32126
2014-08-12 9.32 9.32 8.95 9.14 23934
2014-08-13 9.20 9.39 9.20 9.37 22004
2014-08-14 9.32 9.45 9.27 9.36 47128
2014-08-15 9.48 9.48 9.12 9.35 49888
2014-08-18 9.46 9.56 9.35 9.44 48112
2014-08-19 9.42 9.46 9.25 9.44 17342
2014-08-20 9.39 9.39 9.19 9.22 19560
2014-08-21 9.23 9.35 9.17 9.28 51760
2014-08-22 9.29 9.34 9.20 9.25 30874
2014-08-25 9.34 9.37 9.16 9.30 36934
2014-08-26 9.39 9.44 9.30 9.38 48874
2014-08-27 9.45 9.46 9.14 9.19 43548
2014-08-28 9.18 9.23 8.99 9.08 37866
2014-08-29 9.09 9.22 9.00 9.17 38078
2014-09-02 9.18 9.27 8.85 9.24 59420
2014-09-03 9.26 9.32 9.13 9.22 95640
2014-09-04 11.14 9.37 9.21 9.23 52504
2014-09-05 9.19 9.32 9.09 9.24 50990
2014-09-08 9.24 9.30 9.21 9.22 29726
2014-09-09 9.18 9.21 9.05 9.07 39750
2014-09-10 9.05 9.16 9.04 9.10 29318
2014-09-11 9.09 9.71 9.09 9.67 78358
2014-09-12 9.72 9.74 9.55 9.67 44110
2014-09-15 9.71 9.80 9.54 9.62 35936
2014-09-16 9.68 9.72 9.56 9.67 35924
2014-09-17 9.71 9.71 9.50 9.58 21082
2014-09-18 9.59 9.80 9.57 9.75 33702
2014-09-19 9.79 9.92 9.67 9.83 94252
2014-09-22 9.75 9.81 9.58 9.64 51942
2014-09-23 9.52 9.77 9.52 9.72 46730
2014-09-24 9.93 9.97 9.64 9.90 49614
2014-09-25 9.86 9.88 9.58 9.63 46224
2014-09-26 9.66 9.88 9.65 9.85 45428
2014-09-29 9.70 9.88 9.70 9.88 30532
2014-09-30 9.87 9.89 9.74 9.75 85624
2014-10-01 9.74 9.80 9.43 9.46 49478
2014-10-02 9.44 9.77 9.44 9.77 48758
2014-10-03 9.86 10.16 9.86 10.15 93114
2014-10-06 10.50 10.95 10.50 10.79 259834
2014-10-07 10.79 11.08 10.79 10.86 106892
2014-10-08 10.89 11.02 10.84 10.88 96190
2014-10-09 10.98 11.10 10.84 10.85 111204
2014-10-10 10.80 11.10 10.80 11.01 89950
2014-10-13 11.02 11.38 11.02 11.30 158248
2014-10-14 11.35 11.62 11.31 11.45 95004
2014-10-15 11.34 11.60 11.23 11.56 93094
2014-10-16 11.41 11.58 11.04 11.10 75940
2014-10-17 11.29 11.37 11.04 11.11 67738
2014-10-20 11.15 12.02 11.15 12.00 140908
2014-10-21 12.05 12.70 12.00 12.42 268986
2014-10-22 12.50 12.50 11.69 11.90 152562
2014-10-23 12.09 12.62 12.03 12.25 248164
2014-10-24 12.35 12.50 12.31 12.38 128994
2014-10-27 12.49 12.59 12.30 12.35 119664
2014-10-28 12.47 12.60 12.30 12.40 155562
2014-10-29 12.39 12.40 12.29 12.38 118294
2014-10-30 12.29 12.35 12.15 12.24 116720
2014-10-31 12.43 12.75 12.34 12.56 208590
2014-11-03 12.62 12.64 12.37 12.42 97466
2014-11-04 12.44 12.59 12.35 12.39 104990
2014-11-05 12.43 12.62 12.37 12.45 102576
2014-11-06 12.53 12.96 12.35 12.89 364542
2014-11-07 12.96 12.96 12.25 12.28 169368
2014-11-10 12.37 12.39 12.13 12.37 129688
2014-11-11 12.43 12.78 12.30 12.72 121576
2014-11-12 12.68 13.48 12.68 13.42 168590
2014-11-13 13.50 13.66 13.44 13.64 10044
2014-11-14 13.27 13.34 12.88 13.15 126376
2014-11-17 13.21 13.31 13.09 13.15 74980
2014-11-18 13.28 13.38 13.20 13.25 69412
2014-11-19 13.30 13.30 12.93 13.00 111374
2014-11-20 12.99 13.13 12.65 12.92 143922
2014-11-21 13.08 13.08 12.70 12.78 121304
2014-11-24 12.75 12.95 12.60 12.90 91450
2014-11-25 12.99 13.27 12.86 13.04 87862
2014-11-26 13.08 13.18 12.30 12.80 195438
2014-11-28 12.81 12.97 12.53 12.57 42666
2014-12-01 12.51 12.54 12.08 12.35 86316
2014-12-02 12.39 12.39 12.11 12.25 120586
2014-12-03 12.18 12.50 12.01 12.15 166812
2014-12-04 12.01 12.14 11.77 12.07 166430
2014-12-05 12.10 12.48 12.10 12.34 98302
2014-12-08 12.30 12.49 12.19 12.27 72708
2014-12-09 12.17 12.82 11.92 12.80 130698
2014-12-10 12.68 12.93 12.39 12.39 110418
2014-12-11 12.40 12.91 12.38 12.78 83536
2014-12-12 12.57 12.71 11.80 11.92 136530
2014-12-15 11.90 11.90 10.52 10.55 363186
2014-12-16 10.50 11.10 10.50 10.65 190984
2014-12-17 10.64 11.29 10.56 11.18 219586
2014-12-18 11.38 11.75 11.28 11.70 122756
2014-12-19 11.67 11.72 11.41 11.53 249964
2014-12-22 11.60 11.77 11.51 11.60 77388
2014-12-23 11.65 11.83 11.45 11.61 68252
2014-12-24 11.68 12.03 11.60 11.64 61428
2014-12-26 11.72 12.25 11.65 11.73 50772
2014-12-29 11.75 12.00 11.51 11.61 101644
2014-12-30 11.55 11.92 11.33 11.33 67060
2014-12-31 11.38 11.62 10.77 11.31 71836
2015-01-02 11.31 11.40 11.01 11.20 73316
2015-01-05 11.08 11.33 11.00 11.15 101652
2015-01-06 11.14 11.14 10.75 10.94 99410
2015-01-07 11.00 11.02 10.76 10.89 70070
2015-01-08 10.89 11.54 10.88 11.32 79096
2015-01-09 11.29 11.33 11.06 11.10 49416
2015-01-12 11.06 11.30 10.94 11.14 96542
2015-01-13 11.27 11.68 11.24 11.40 95198
2015-01-14 11.30 11.37 10.98 11.27 58032
2015-01-15 11.30 11.35 11.07 11.08 71346
2015-01-16 11.05 11.47 10.98 11.40 79404
2015-01-20 11.44 11.57 11.18 11.44 89774
2015-01-21 11.44 11.47 11.11 11.14 62002
2015-01-22 11.14 11.57 11.10 11.51 54562
2015-01-23 11.55 11.67 11.44 11.57 42082
2015-01-26 11.65 11.65 11.05 11.34 90492
2015-01-27 11.15 11.67 10.86 11.49 70846
2015-01-28 11.56 11.62 11.13 11.16 69468
2015-01-29 11.17 11.51 11.01 11.51 42076
2015-01-30 11.39 11.49 10.86 10.87 90188
2015-02-02 10.85 10.99 10.70 10.97 55950
2015-02-03 10.97 11.41 10.78 11.37 69560
2015-02-04 11.28 11.77 11.16 11.67 100820
2015-02-05 11.67 11.69 11.44 11.48 76166
2015-02-06 11.41 11.72 11.35 11.40 69992
2015-02-09 11.31 11.36 11.03 11.05 39914
2015-02-10 11.09 11.33 11.00 11.09 60950
2015-02-11 11.03 11.15 10.88 10.88 36624
2015-02-12 10.93 11.15 10.89 10.93 56112
2015-02-13 10.90 11.08 10.89 10.94 63864
2015-02-17 11.02 11.08 10.94 11.01 48248
2015-02-18 11.02 11.24 10.93 11.21 26440
2015-02-19 11.13 11.62 11.13 11.43 37656
2015-02-20 11.45 11.51 11.19 11.25 56662
2015-02-23 11.28 11.52 11.28 11.38 36414
2015-02-24 11.38 11.52 11.23 11.50 35790
2015-02-25 11.48 11.71 11.30 11.45 53566
2015-02-26 11.48 11.63 11.33 11.34 40802
2015-02-27 11.37 11.58 11.11 11.21 57632
2015-03-02 11.23 11.35 11.06 11.09 45668
2015-03-03 11.10 11.17 11.01 11.12 47210
2015-03-04 11.06 11.20 11.04 11.09 31088
2015-03-05 11.17 11.21 11.03 11.18 36830
2015-03-06 11.09 11.10 10.61 10.67 72078
2015-03-09 10.67 11.12 10.67 11.04 38350
2015-03-10 10.90 10.95 10.70 10.76 24428
2015-03-11 10.73 10.74 10.50 10.55 48840
2015-03-12 10.62 11.35 10.62 11.35 55946
2015-03-13 11.35 11.35 10.59 11.27 31596
2015-03-16 11.37 11.37 11.00 11.18 59044
2015-03-17 11.21 11.30 11.07 11.30 31430
2015-03-18 11.30 11.93 11.02 11.77 85266
2015-03-19 11.74 11.92 11.46 11.50 107612
2015-03-20 11.55 12.04 11.47 12.03 144548
2015-03-23 12.03 12.09 11.60 12.03 83766
2015-03-24 12.04 12.21 11.93 12.10 39048
2015-03-25 12.32 12.32 11.93 12.00 47998
2015-03-26 11.93 12.17 11.82 12.02 46924
2015-03-27 12.12 12.34 12.03 12.05 86236
2015-03-30 12.09 12.43 12.04 12.19 59118
2015-03-31 12.18 12.34 11.99 12.21 49824
2015-04-01 12.25 12.28 11.93 12.12 63128
2015-04-02 12.16 12.43 12.08 12.29 39138
2015-04-06 12.29 12.48 12.25 12.29 38206
2015-04-07 12.22 12.46 12.10 12.10 41988
2015-04-08 12.15 12.38 12.06 12.38 47426
2015-04-09 12.44 12.50 12.09 12.11 39798
2015-04-10 12.18 12.38 11.88 11.96 41586
2015-04-13 12.00 12.30 11.94 12.19 73780
2015-04-14 12.19 12.24 11.89 12.10 44180
2015-04-15 12.17 12.35 12.00 12.29 42466
2015-04-16 12.32 12.36 11.98 11.99 34856
2015-04-17 11.90 12.02 11.65 11.79 57526
2015-04-20 11.84 12.29 11.76 12.00 44228
2015-04-21 12.12 12.25 12.04 12.11 34246
2015-04-22 12.17 12.17 11.88 11.88 54220
2015-04-23 11.89 12.05 11.45 11.49 80008
2015-04-24 11.53 11.78 11.47 11.63 73888
2015-04-27 11.73 12.08 11.63 11.83 59894
2015-04-28 11.83 12.25 11.68 12.19 62378
2015-04-29 12.18 12.18 11.67 11.68 56006
2015-04-30 11.66 11.78 11.14 11.18 67082
2015-05-01 11.17 11.34 10.85 11.21 90038
2015-05-04 11.19 11.46 11.15 11.21 51670
2015-05-05 11.20 11.20 10.76 10.83 69114
2015-05-06 10.91 11.09 10.77 11.05 71040
2015-05-07 10.98 11.20 10.91 11.12 35550
2015-05-08 11.23 11.23 10.81 10.97 44988
2015-05-11 10.91 11.09 10.91 10.97 36340
2015-05-12 10.92 10.92 10.51 10.69 42462
2015-05-13 10.67 10.77 10.36 10.42 51420
2015-05-14 10.51 10.92 10.45 10.79 64498
2015-05-15 10.74 10.89 10.38 10.56 62972
2015-05-18 10.56 10.64 10.40 10.54 53880
2015-05-19 10.55 10.55 10.26 10.30 95326
2015-05-20 10.31 10.50 10.19 10.22 50442
2015-05-21 10.17 10.43 10.14 10.34 29092
2015-05-22 10.39 10.39 10.09 10.24 65614
2015-05-26 10.17 10.26 9.99 10.17 91348
2015-05-27 10.15 10.60 10.12 10.29 112744
2015-05-28 10.23 10.54 10.19 10.53 37562
2015-05-29 10.49 10.58 10.31 10.35 71328
2015-06-01 10.45 10.68 10.39 10.55 57138
2015-06-02 10.54 10.99 10.54 10.72 75266
2015-06-03 10.78 11.03 10.78 10.86 55316
2015-06-04 10.76 10.83 10.70 10.71 39258
2015-06-05 10.71 10.86 10.58 10.86 59400
2015-06-08 10.85 10.85 10.65 10.68 42164
2015-06-09 10.70 10.79 10.54 10.61 46598
2015-06-10 10.69 10.97 10.63 10.93 71126
2015-06-11 10.91 11.10 10.91 11.05 69046
2015-06-12 10.98 11.17 10.92 10.97 34230
2015-06-15 10.94 11.11 10.66 11.08 56204
2015-06-16 11.00 11.25 11.00 11.18 45854
2015-06-17 11.17 11.28 11.08 11.21 68184
2015-06-18 11.26 11.50 11.23 11.34 55288
2015-06-19 11.37 11.75 11.19 11.53 135898
2015-06-22 11.55 11.73 11.40 11.43 83144
2015-06-23 11.47 11.55 11.26 11.50 153672
2015-06-24 11.46 11.53 11.34 11.51 31992
2015-06-25 11.53 11.70 11.48 11.62 72698
2015-06-26 11.66 11.87 11.48 11.61 180770
2015-06-29 11.48 11.61 11.34 11.38 83272
2015-06-30 11.41 11.61 11.12 11.25 73700
2015-07-01 11.32 11.55 11.23 11.47 52538
2015-07-02 11.42 11.68 11.37 11.52 49306
2015-07-06 11.49 11.64 11.31 11.41 74674
2015-07-07 11.35 11.75 11.25 11.70 43472
2015-07-08 11.63 12.03 11.50 11.81 127484
2015-07-09 12.00 12.06 11.57 11.74 58950
2015-07-10 11.94 12.03 11.80 11.98 91594
2015-07-13 12.08 12.22 11.91 12.13 84180
2015-07-14 12.19 12.25 12.06 12.17 64444
2015-07-15 12.12 12.12 11.21 11.99 79500
2015-07-16 12.16 12.21 11.94 12.12 77894
2015-07-17 12.15 12.20 11.75 11.90 120730
2015-07-20 11.89 12.40 11.84 12.35 79048
2015-07-21 12.46 12.47 12.07 12.21 91166
2015-07-22 12.26 12.39 12.03 12.14 59532
2015-07-23 12.21 12.28 11.84 11.89 78092
2015-07-24 11.91 12.00 11.71 11.90 69626
2015-07-27 11.89 11.97 11.76 11.87 91876
2015-07-28 11.91 12.00 11.64 11.87 90998
2015-07-29 11.81 11.97 11.76 11.96 45942
2015-07-30 11.97 11.97 11.45 11.76 71402
2015-07-31 11.91 12.00 11.79 11.89 49286
2015-08-03 11.90 11.99 11.63 11.87 54386
2015-08-04 11.88 12.09 11.72 11.97 80714
2015-08-05 11.99 12.48 11.88 11.94 70718
2015-08-06 12.01 12.21 11.81 11.94 232172
2015-08-07 11.86 12.25 11.76 11.94 60116
2015-08-10 11.97 11.98 11.66 11.80 115366
2015-08-11 11.74 11.89 11.56 11.75 57280
2015-08-12 11.68 12.25 11.53 12.21 85826
2015-08-13 12.32 12.77 12.30 12.67 95228
2015-08-14 12.71 12.86 12.41 12.50 88400
2015-08-17 12.47 13.05 12.47 12.84 81562
2015-08-18 12.88 12.88 12.52 12.57 62082
2015-08-19 12.57 12.76 12.38 12.43 55326
2015-08-20 12.45 12.68 12.43 12.55 71312
2015-08-21 12.35 13.02 12.35 12.70 80012
2015-08-24 12.50 12.88 12.38 12.50 182056
2015-08-25 12.79 12.81 12.50 12.56 131992
2015-08-26 12.82 13.00 12.28 12.39 108012
2015-08-27 12.51 12.92 12.47 12.68 114306
2015-08-28 12.60 12.98 12.60 12.92 126006
2015-08-31 12.90 13.29 12.85 13.21 124758
2015-09-01 13.07 13.29 13.00 13.02 126782
2015-09-02 13.18 13.47 13.15 13.46 63336
2015-09-03 13.57 13.59 13.26 13.36 77966
2015-09-04 13.25 13.61 13.23 13.52 118250
2015-09-08 13.73 14.27 13.44 14.11 307182
2015-09-09 14.64 14.70 13.76 13.80 279924
2015-09-10 13.89 14.20 13.82 14.06 93018
2015-09-11 14.03 14.43 13.92 14.16 153314
2015-09-14 14.27 14.32 13.64 14.02 221654
2015-09-15 14.00 14.34 13.83 14.21 110468
2015-09-16 14.23 14.52 14.13 14.49 106960
2015-09-17 14.54 14.85 14.47 14.69 146828
2015-09-18 14.49 14.55 13.83 13.94 290590
2015-09-21 14.06 14.45 13.89 14.20 248840
2015-09-22 14.13 14.55 13.74 14.07 146336
2015-09-23 14.21 14.46 14.07 14.32 170254
2015-09-24 14.30 14.68 14.16 14.59 172566
2015-09-25 14.63 14.77 14.09 14.11 160868
2015-09-28 14.17 14.77 14.16 14.73 142684
2015-09-29 14.72 15.03 14.56 14.99 177670
2015-09-30 15.19 15.57 15.01 15.37 218584
2015-10-01 15.38 15.47 15.10 15.32 102954
2015-10-02 15.37 15.46 15.01 15.38 111978
2015-10-05 15.54 16.11 15.52 15.99 189940
2015-10-06 16.06 16.12 15.50 15.74 161856
2015-10-07 15.69 15.93 15.56 15.81 98056
2015-10-08 15.81 16.64 15.72 16.59 220016
2015-10-09 16.75 17.22 16.65 16.99 261794
2015-10-12 17.14 17.41 17.06 17.29 215464
2015-10-13 17.29 17.72 17.11 17.17 243126
2015-10-14 17.24 17.42 16.87 16.93 105476
2015-10-15 17.03 17.14 16.51 17.11 136690
2015-10-16 17.18 17.19 16.95 17.11 112694
2015-10-19 17.18 17.23 16.82 16.98 103882
2015-10-20 17.03 17.46 16.76 17.22 131668
2015-10-21 17.25 17.33 16.80 16.88 137466
2015-10-22 16.89 17.51 16.88 17.33 116196
2015-10-23 17.46 18.25 17.21 18.14 203392
2015-10-26 18.03 18.21 17.55 18.04 140000
2015-10-27 18.00 18.74 18.00 18.70 282602
2015-10-28 18.87 19.41 18.73 19.27 274146
2015-10-29 19.29 19.46 18.71 19.07 188290
2015-10-30 19.09 19.22 18.75 18.82 174882
2015-11-02 18.90 19.24 18.78 19.09 155492
2015-11-03 19.05 19.09 18.50 18.86 215346
2015-11-04 19.00 19.00 18.42 18.47 182406
2015-11-05 18.45 18.64 18.31 18.45 85332
2015-11-06 18.38 18.62 18.09 18.38 196718
2015-11-09 18.26 18.70 18.24 18.65 101852
2015-11-10 18.53 19.10 18.48 18.78 117412
2015-11-11 18.88 19.10 18.67 18.77 96372
2015-11-12 18.74 18.74 17.82 17.89 180766
2015-11-13 17.75 18.02 17.75 17.97 95566
2015-11-16 17.90 18.26 17.89 18.12 140256
2015-11-17 18.24 18.24 17.99 18.02 91772
2015-11-18 18.02 18.33 17.94 18.31 81370
2015-11-19 18.27 18.42 17.89 18.18 112406
2015-11-20 18.20 18.50 18.08 18.27 99302
2015-11-23 18.34 18.66 18.30 18.59 130236
2015-11-24 18.53 18.93 18.49 18.87 54004
2015-11-25 19.00 19.05 18.79 18.91 47072
2015-11-27 19.00 19.35 18.97 19.19 34542
2015-11-30 19.69 21.93 19.33 21.73 597092
2015-12-01 21.86 22.00 20.55 20.61 1271354
2015-12-02 20.72 20.75 20.46 20.59 130022
2015-12-03 20.58 21.01 20.24 20.43 162160
2015-12-04 20.44 21.25 20.40 21.18 198548
2015-12-07 21.83 21.83 21.11 21.27 174614
2015-12-08 21.19 23.19 20.77 22.79 399656
2015-12-09 22.88 23.78 22.64 22.96 435406
2015-12-10 23.01 23.26 21.75 22.15 291154
2015-12-11 21.73 23.87 21.58 22.91 448996
2015-12-14 23.50 23.50 21.19 21.67 417008
2015-12-15 21.59 22.50 21.53 22.40 217172
2015-12-16 22.47 22.47 21.81 22.03 156514
2015-12-17 22.01 22.14 21.74 21.83 155398
2015-12-18 21.70 22.20 21.53 21.92 431442
2015-12-21 22.04 22.50 21.72 22.15 165364
2015-12-22 22.19 23.31 22.07 23.30 280332
2015-12-23 23.56 23.58 22.83 23.00 165518
2015-12-24 23.22 23.47 22.99 23.20 82200
2015-12-28 23.20 23.60 23.02 23.60 133382
2015-12-29 23.72 24.01 23.51 23.97 219078
2015-12-30 23.75 23.88 22.77 23.43 187400
2015-12-31 23.40 23.40 22.67 22.72 282392
2016-01-04 22.14 22.40 21.11 21.15 435214
2016-01-05 21.30 21.91 21.12 21.49 196084
2016-01-06 21.29 21.85 21.28 21.70 213878
2016-01-07 21.30 21.38 20.15 20.51 332208
2016-01-08 20.50 21.29 20.43 21.07 182658
2016-01-11 21.28 21.37 20.05 20.44 249784
2016-01-12 20.59 21.37 20.48 20.50 350350
2016-01-13 20.68 20.94 20.27 20.43 242204
2016-01-14 20.38 21.15 20.18 20.86 304970
2016-01-15 20.40 20.65 18.79 19.15 451414
2016-01-19 20.04 20.25 19.60 20.22 311176
2016-01-20 20.05 20.28 19.61 20.17 424700
2016-01-21 20.18 20.26 19.93 20.09 204594
2016-01-22 20.59 20.78 20.20 20.62 191532
2016-01-25 20.71 21.00 20.36 20.65 179114
2016-01-26 20.68 20.97 20.15 20.47 264972
2016-01-27 20.38 20.59 19.96 20.12 199132
2016-01-28 20.23 20.69 20.16 20.42 149328
2016-01-29 20.43 20.80 20.43 20.67 185016
2016-02-01 20.56 20.71 20.14 20.17 305796
2016-02-02 19.91 20.41 19.51 20.35 216102
2016-02-03 20.46 20.51 19.63 19.91 154076
2016-02-04 19.84 19.99 18.92 18.99 309828
2016-02-05 18.66 18.73 17.33 17.47 670708
2016-02-08 17.06 17.40 16.18 16.72 644882
2016-02-09 16.54 18.33 16.54 17.89 249934
2016-02-10 18.07 18.24 17.23 17.58 262164
2016-02-11 17.15 18.03 16.89 17.86 172882
2016-02-12 18.27 18.27 17.47 17.53 166634
2016-02-16 17.73 18.33 17.16 18.03 205588
2016-02-17 17.95 18.75 17.87 17.96 187774
2016-02-18 17.89 18.06 17.22 17.78 127128
2016-02-19 17.78 18.75 17.58 18.38 178696
2016-02-22 18.35 18.52 17.76 18.02 241278
2016-02-23 18.07 18.80 17.90 18.52 214838
2016-02-24 18.36 19.16 18.32 19.00 197486
2016-02-25 19.00 19.42 18.78 19.16 151274
2016-02-26 19.16 19.50 18.82 19.10 214168
2016-02-29 19.10 19.40 18.94 19.01 154958
2016-03-01 19.13 19.74 19.04 19.71 301358
2016-03-02 19.50 19.64 19.10 19.31 198356
2016-03-03 19.14 19.44 18.97 19.36 224534
2016-03-04 19.45 20.13 19.17 19.79 241774
2016-03-07 19.65 19.65 19.26 19.40 191506
2016-03-08 19.34 19.78 19.23 19.53 138842
2016-03-09 19.70 19.95 19.06 19.65 124320
2016-03-10 19.80 19.90 19.11 19.65 183992
2016-03-11 19.39 21.53 19.39 21.33 435416
2016-03-14 21.46 21.90 21.18 21.23 370424
2016-03-15 21.11 21.33 20.51 20.57 174272
2016-03-16 20.41 20.70 20.16 20.55 171778
2016-03-17 20.57 21.26 20.54 21.13 165432
2016-03-18 21.29 21.29 20.93 21.00 332558
2016-03-21 21.03 21.25 20.91 21.08 190070
2016-03-22 21.04 21.18 20.85 21.16 235094
2016-03-23 21.18 21.18 20.08 20.73 205174
2016-03-24 20.59 21.00 20.51 20.81 217500
2016-03-28 20.94 21.06 20.76 21.03 32388
2016-03-29 21.32 21.51 21.04 21.20 287392
2016-03-30 21.26 21.47 21.06 21.29 162364
2016-03-31 21.22 21.78 21.05 21.16 178534
2016-04-01 21.05 22.17 21.05 21.84 227540
2016-04-04 21.93 22.68 21.86 22.64 193590
2016-04-05 22.70 22.96 21.95 22.07 176032
2016-04-06 22.15 22.26 21.81 22.16 245302
2016-04-07 22.13 22.13 21.54 21.86 292588
2016-04-08 22.10 23.21 21.86 22.61 298410
2016-04-11 22.88 23.50 22.49 22.53 229868
2016-04-12 22.58 23.03 22.52 22.57 156686
2016-04-13 22.67 22.91 22.48 22.57 147894
2016-04-14 22.59 22.71 22.12 22.25 203454
2016-04-15 22.21 22.62 22.21 22.43 108650
2016-04-18 22.50 22.95 22.50 22.57 111332
2016-04-19 22.87 22.91 22.40 22.43 195162
2016-04-20 22.43 22.44 21.66 21.72 232696
2016-04-21 21.70 21.72 20.77 20.80 206890
2016-04-22 20.73 22.27 20.48 22.18 548950
2016-04-25 22.49 23.21 22.26 23.00 272434
2016-04-26 23.14 23.14 22.81 22.96 172788
2016-04-27 22.89 23.25 22.75 23.01 163216
2016-04-28 22.84 23.25 22.78 22.85 130092
2016-04-29 22.87 23.47 22.75 23.37 179628
2016-05-02 23.60 23.96 23.51 23.62 189778
2016-05-03 23.52 23.85 23.25 23.60 127944
2016-05-04 23.49 23.90 23.49 23.75 137344
2016-05-05 23.92 24.43 23.82 24.41 205414
2016-05-06 24.46 24.74 24.36 24.69 180110
2016-05-09 24.70 26.13 24.53 25.93 536154
2016-05-10 26.25 26.93 26.09 26.27 380814
2016-05-11 26.09 26.50 25.25 25.80 276772
2016-05-12 25.65 26.80 25.57 26.54 217368
2016-05-13 26.56 26.93 26.23 26.27 149380
2016-05-16 26.35 26.85 26.23 26.70 189852
2016-05-17 26.79 26.79 25.53 25.67 287498
2016-05-18 25.71 26.19 25.70 25.99 165806
2016-05-19 26.00 26.00 25.57 25.69 252458
2016-05-20 25.91 26.19 25.87 26.07 138388
2016-05-23 26.28 26.75 26.14 26.50 226518
2016-05-24 26.54 27.50 26.53 26.62 313362
2016-05-25 26.82 26.97 26.00 26.38 138470
2016-05-26 26.52 26.52 26.10 26.37 117372
2016-05-27 26.47 26.74 26.38 26.54 155062
2016-05-31 26.38 26.52 25.94 26.04 306576
2016-06-01 25.84 26.50 25.50 26.26 527092
2016-06-02 26.03 26.54 26.02 26.54 211222
2016-06-03 26.54 27.26 26.52 26.82 201478
2016-06-06 27.20 27.89 26.92 27.70 321580
2016-06-07 27.76 28.08 27.55 27.64 119030
2016-06-08 27.61 28.28 27.61 28.23 186356
2016-06-09 28.10 28.77 28.05 28.29 182128
2016-06-10 28.14 28.16 27.55 27.92 146298
2016-06-13 27.70 27.92 27.25 27.56 189210
2016-06-14 27.34 27.95 27.19 27.82 127186
2016-06-15 27.98 28.49 27.50 27.88 188690
2016-06-16 27.57 28.04 27.51 28.00 126476
2016-06-17 28.09 28.09 26.74 27.37 292752
2016-06-20 27.62 27.98 27.62 27.74 167706
2016-06-21 27.97 28.75 27.77 28.72 243600
2016-06-22 28.80 29.00 28.25 28.51 219066
2016-06-23 28.76 29.28 28.63 28.94 233182
2016-06-24 27.74 29.44 27.01 29.22 536994
2016-06-27 29.39 30.88 29.39 30.55 563978
2016-06-28 30.81 30.98 29.36 29.65 404044
2016-06-29 30.08 30.50 29.73 30.11 359192
2016-06-30 30.28 31.63 30.21 31.41 835048
2016-07-01 31.63 31.63 30.54 30.69 377684
2016-07-05 30.52 31.42 30.52 31.11 437074
2016-07-06 31.00 31.39 30.68 30.91 362870
2016-07-07 30.89 31.15 30.52 30.70 301074
2016-07-08 30.82 31.19 30.57 31.06 607802
2016-07-11 31.15 31.38 29.81 29.86 492990
2016-07-12 29.86 30.64 29.86 30.37 755788
2016-07-13 30.40 30.40 29.89 30.00 333324
2016-07-14 30.05 30.23 29.75 29.80 303036
2016-07-15 30.39 30.88 29.90 30.63 611926
2016-07-18 31.03 31.20 30.32 30.34 511990
2016-07-19 30.59 30.91 30.14 30.20 446758
2016-07-20 30.17 30.52 29.97 30.23 291172
2016-07-21 30.31 30.33 29.94 30.25 285428
2016-07-22 30.33 31.39 30.20 30.93 866184
2016-07-25 30.93 32.37 30.27 30.36 975362
2016-07-26 30.35 30.60 29.24 29.35 610506
2016-07-27 29.48 29.50 28.63 28.74 529688
2016-07-28 28.72 28.97 28.44 28.66 311006
2016-07-29 28.58 29.10 28.51 28.68 480764
2016-08-01 28.67 28.76 28.01 28.33 360296
2016-08-02 28.22 28.22 27.05 27.35 623850
2016-08-03 27.20 27.34 26.64 26.79 534056
2016-08-04 26.66 27.55 26.65 27.15 291122
2016-08-05 27.26 27.47 26.99 27.04 259878
2016-08-08 26.97 27.21 26.66 27.13 270498
2016-08-09 26.94 27.09 26.27 26.83 317386
2016-08-10 27.12 29.15 27.12 28.45 1052590
2016-08-11 28.62 28.63 27.65 27.83 300202
2016-08-12 27.82 28.09 27.70 27.87 174506
2016-08-15 27.85 28.09 27.41 27.42 237162
2016-08-16 27.43 27.43 25.85 25.88 781024
2016-08-17 25.79 25.88 25.21 25.49 648530
2016-08-18 25.49 25.88 25.40 25.52 471618
2016-08-19 25.66 25.66 24.31 24.54 914742
2016-08-22 24.31 24.57 24.08 24.10 871670
2016-08-23 24.08 24.18 23.46 23.50 928418
2016-08-24 23.44 26.91 23.44 25.05 2346320
2016-08-25 24.75 25.21 24.16 24.90 608764
2016-08-26 25.01 26.48 25.01 25.39 839074
2016-08-29 25.50 25.96 24.87 25.09 513222
2016-08-30 25.18 25.25 24.93 25.06 346838
2016-08-31 25.12 25.12 24.55 24.87 308576
2016-09-01 24.77 24.96 24.41 24.43 404904
2016-09-02 24.50 24.57 24.33 24.40 386476
2016-09-06 24.53 24.59 24.05 24.18 402706
2016-09-07 24.07 24.35 23.67 23.81 614574
2016-09-08 23.81 24.01 23.65 23.89 577644
2016-09-09 23.86 25.35 23.76 24.82 1118492
2016-09-12 24.63 26.43 24.58 26.29 1135450
2016-09-13 26.35 27.43 25.64 26.07 1480866
2016-09-14 25.98 26.54 25.92 26.18 465196
2016-09-15 26.17 26.45 25.96 26.39 307264
2016-09-16 26.36 26.75 26.00 26.15 732646
2016-09-19 26.45 26.56 26.21 26.33 370728
2016-09-20 26.43 26.72 26.17 26.29 296828
2016-09-21 26.31 26.41 25.47 25.74 563070
2016-09-22 25.75 25.79 25.25 25.74 715248
2016-09-23 25.78 25.87 24.98 25.00 839024
2016-09-26 24.99 24.99 23.63 23.95 1231362
2016-09-27 23.85 24.30 23.20 23.24 973072
2016-09-28 23.06 23.69 19.57 21.34 10544476
2016-09-29 21.13 22.07 20.38 21.66 2958044
2016-09-30 21.66 22.18 21.04 22.03 1692624
2016-10-03 21.90 22.36 21.90 22.27 1471836
2016-10-04 22.30 22.45 21.84 22.30 840500
2016-10-05 22.32 22.70 22.30 22.58 833720
2016-10-06 22.45 22.77 22.24 22.55 559056
2016-10-07 22.50 23.01 22.32 22.75 1144614
2016-10-10 22.77 24.45 22.77 24.43 1529540
2016-10-11 24.40 24.40 23.82 23.92 926918
2016-10-12 23.97 24.37 23.74 24.28 604526
2016-10-13 24.06 24.39 23.72 24.30 306592
2016-10-14 24.32 24.46 24.11 24.25 340170
2016-10-17 24.32 24.35 24.13 24.28 303192
2016-10-18 24.40 24.91 24.30 24.75 471070
2016-10-19 25.01 25.06 24.49 24.68 822698
2016-10-20 24.60 25.00 24.32 24.38 404080
2016-10-21 24.31 24.61 24.17 24.59 255402
2016-10-24 24.69 25.08 24.69 25.04 352806
2016-10-25 25.05 25.48 24.84 24.89 334516
2016-10-26 24.76 25.36 24.39 24.68 1488524
2016-10-27 24.76 24.80 23.52 23.60 456048
2016-10-28 23.50 24.03 23.35 23.78 332530
2016-10-31 23.75 24.00 23.60 23.62 427638
2016-11-01 23.44 23.65 22.82 22.90 708022
2016-11-02 22.79 23.22 22.70 23.08 557070
2016-11-03 23.16 23.40 22.91 22.98 504498
2016-11-04 22.92 23.11 22.74 22.75 368910
2016-11-07 22.98 23.13 22.75 22.91 415190
2016-11-08 22.81 23.21 22.77 23.11 506696
2016-11-09 22.73 23.30 22.10 23.16 536448
2016-11-10 23.25 23.25 22.57 23.01 474908
2016-11-11 22.89 23.66 22.76 23.53 856214
2016-11-14 23.67 23.94 23.48 23.93 383410
2016-11-15 23.89 24.83 23.87 24.81 460112
2016-11-16 24.82 24.82 24.13 24.17 394314
2016-11-17 24.23 24.82 24.05 24.77 416266
2016-11-18 24.88 25.47 24.47 25.39 578192
2016-11-21 25.41 26.65 25.28 26.63 947496
2016-11-22 26.72 27.32 26.58 26.70 629626
2016-11-23 26.08 26.34 25.32 25.47 441606
2016-11-25 25.35 25.63 24.92 24.99 341414
2016-11-28 24.89 25.76 24.63 25.18 421266
2016-11-29 25.10 25.30 24.77 25.22 551094
2016-11-30 25.27 25.90 24.43 25.25 833096
2016-12-01 25.47 25.47 23.78 23.93 589124
2016-12-02 23.73 24.54 23.73 24.03 699214
2016-12-05 25.05 26.20 25.05 25.92 1218234
2016-12-06 26.00 26.06 25.65 25.81 441932
2016-12-07 25.72 26.18 25.72 26.14 375712
2016-12-08 26.16 26.19 25.74 25.85 338626
2016-12-09 25.95 26.24 25.82 25.88 294026
2016-12-12 25.76 25.88 25.33 25.37 390190
2016-12-13 25.29 25.75 25.21 25.26 368274
2016-12-14 25.23 25.43 24.26 24.36 467028
2016-12-15 24.44 24.87 24.10 24.73 365884
2016-12-16 24.85 25.10 24.68 24.85 517162
2016-12-19 25.01 25.40 24.92 25.39 305426
2016-12-20 25.38 25.57 24.93 25.32 236802
2016-12-21 25.23 25.56 25.08 25.29 284686
2016-12-22 25.38 25.62 25.28 25.56 245536
2016-12-23 25.49 25.64 25.17 25.59 191994
2016-12-27 25.72 26.00 25.69 25.83 294952
2016-12-28 25.96 25.96 25.44 25.50 181578
2016-12-29 25.54 25.94 25.54 25.88 233210
2016-12-30 25.96 25.97 25.34 25.54 343552
2017-01-03 25.55 25.87 25.20 25.44 287894
2017-01-04 25.37 25.94 25.01 25.43 605408
2017-01-05 25.33 25.92 24.98 25.04 360662
2017-01-06 25.16 25.30 24.62 24.67 252280
2017-01-09 24.64 24.64 23.79 23.86 563846
2017-01-10 23.75 24.36 23.70 24.26 405092
2017-01-11 24.28 24.58 23.80 23.85 225302
2017-01-12 23.78 23.83 23.29 23.51 404510
2017-01-13 23.60 23.91 23.37 23.53 739866
2017-01-17 23.53 23.76 23.14 23.21 336844
2017-01-18 23.25 23.36 22.70 23.00 411252
2017-01-19 22.90 23.51 22.83 23.16 623094
2017-01-20 23.14 23.65 22.95 23.57 327830
2017-01-23 24.08 24.45 23.76 24.30 847364
2017-01-24 24.46 24.83 24.14 24.74 474956
2017-01-25 24.75 25.20 24.46 24.58 353288
2017-01-26 24.60 24.75 24.20 24.70 372142
2017-01-27 24.82 24.82 24.42 24.70 379132
2017-01-30 24.73 24.75 24.41 24.54 600484
2017-01-31 24.49 25.20 24.42 25.10 463174
2017-02-01 25.17 25.19 24.66 24.90 348444
2017-02-02 24.79 25.75 24.70 25.74 571212
2017-02-03 25.88 26.89 25.72 26.49 782408
2017-02-06 26.64 26.83 26.37 26.78 588472
2017-02-07 26.90 27.71 26.82 27.68 687162
2017-02-08 27.67 28.09 27.41 28.04 486324
2017-02-09 28.23 28.40 27.90 28.26 393198
2017-02-10 28.49 28.69 28.22 28.52 440480
2017-02-13 28.67 28.67 28.36 28.59 323836
2017-02-14 28.56 28.61 28.19 28.54 332208
2017-02-15 28.54 28.59 28.27 28.31 369790
2017-02-16 28.45 28.86 28.33 28.85 446336
2017-02-17 28.68 29.00 28.51 28.86 335810
2017-02-21 29.07 29.47 28.91 29.42 517538
2017-02-22 29.40 29.95 29.32 29.60 388746
2017-02-23 29.70 29.79 29.03 29.50 552246
2017-02-24 29.50 29.50 29.02 29.30 247006
2017-02-27 29.39 29.45 29.11 29.34 244156
2017-02-28 29.32 29.49 29.13 29.21 302082
2017-03-01 29.40 30.14 29.27 30.08 532162
2017-03-02 29.94 30.21 29.47 29.81 553958
2017-03-03 29.80 30.35 29.53 30.29 413916
2017-03-06 30.10 30.18 29.76 29.99 440130
2017-03-07 29.90 30.64 29.79 30.29 475116
2017-03-08 30.34 30.34 29.88 30.10 353884
2017-03-09 31.00 33.63 30.78 33.17 2254204
2017-03-10 33.96 35.84 33.53 35.69 1808282
2017-03-13 35.52 36.71 35.52 36.36 984626
2017-03-14 36.36 36.92 36.15 36.90 552212
2017-03-15 37.02 38.07 36.57 37.78 809994
2017-03-16 37.94 38.42 37.47 38.20 485758
2017-03-17 38.17 39.34 38.05 38.69 820420
2017-03-20 38.71 39.35 37.97 39.34 722902
2017-03-21 39.40 39.84 38.96 39.43 737556
2017-03-22 39.23 39.87 39.01 39.84 454282
2017-03-23 39.84 40.29 39.48 39.96 517078
2017-03-24 40.02 40.31 39.39 40.15 488892
2017-03-27 39.75 40.92 39.63 40.87 540642
2017-03-28 40.99 41.80 40.80 41.50 1022094
2017-03-29 41.63 42.47 41.44 42.16 1064014
2017-03-30 42.48 42.75 41.64 42.02 817090
2017-03-31 41.90 42.39 41.74 42.27 532100
2017-04-03 42.16 42.57 41.86 42.27 542894
2017-04-04 42.07 42.86 42.07 42.75 498928
2017-04-05 42.86 43.25 42.58 42.73 871106
2017-04-06 42.54 43.33 42.12 42.35 790716
2017-04-07 42.27 42.78 42.14 42.53 577880
2017-04-10 42.65 43.10 42.55 42.82 615780
2017-04-11 42.73 43.06 42.37 42.85 644412
2017-04-12 43.01 43.57 42.61 42.78 716578
2017-04-13 42.62 43.46 42.43 42.80 485428
2017-04-17 42.96 43.93 42.64 43.92 487644
2017-04-18 43.90 44.84 43.63 44.54 606986
2017-04-19 44.75 45.87 44.68 45.60 878716
2017-04-20 45.78 46.43 44.95 45.14 748730
2017-04-21 43.50 43.50 41.78 42.75 2019614
2017-04-24 42.83 43.87 42.50 43.63 576860
2017-04-25 43.63 44.79 43.50 43.69 504056
2017-04-26 43.50 43.56 42.95 43.17 427964
2017-04-27 43.09 43.70 42.93 42.95 355232
2017-04-28 43.18 44.48 42.96 44.30 533942
2017-05-01 44.50 45.32 44.25 44.85 461984
2017-05-02 45.06 45.97 44.88 45.79 583052
2017-05-03 45.88 46.21 45.00 45.50 592508
2017-05-04 42.51 42.98 40.83 41.76 3170466
2017-05-05 41.81 42.46 40.86 41.54 1083624
2017-05-08 41.42 42.30 41.02 41.85 942922
2017-05-09 41.78 42.47 41.55 41.81 833044
2017-05-10 41.98 43.05 41.74 43.02 946806
2017-05-11 42.93 43.33 41.89 41.93 811728
2017-05-12 41.90 42.44 41.46 41.85 686036
2017-05-15 41.88 43.36 41.86 43.04 531030
2017-05-16 43.20 43.67 42.56 43.38 579730
2017-05-17 43.20 43.27 41.86 41.88 577954
2017-05-18 41.79 42.55 41.54 42.37 463386
2017-05-19 42.60 43.88 42.60 43.75 591472
2017-05-22 44.07 45.95 43.58 44.30 534790
2017-05-23 44.33 45.54 43.83 45.26 579524
2017-05-24 45.48 46.80 45.22 46.38 648382
2017-05-25 46.37 47.07 45.80 46.60 411358
2017-05-26 46.51 47.39 46.47 47.34 440226
2017-05-30 47.53 47.94 46.88 47.50 408474
2017-05-31 47.75 48.03 47.16 47.98 675382
2017-06-01 47.70 47.70 46.13 47.04 422846
2017-06-02 47.00 47.79 46.77 47.20 335728
2017-06-05 47.32 47.56 46.65 47.37 238086
2017-06-06 47.22 47.38 46.61 46.73 342858
2017-06-07 46.65 47.34 46.51 47.25 330244
2017-06-08 47.18 47.18 46.02 47.10 403802
2017-06-09 47.10 47.30 43.43 43.62 902542
2017-06-12 43.12 44.44 41.91 44.06 703266
2017-06-13 44.21 44.60 43.25 43.92 488040
2017-06-14 44.14 44.96 43.75 44.03 537150
2017-06-15 43.98 44.85 42.60 44.65 440876
2017-06-16 44.35 45.27 44.23 44.63 630130
2017-06-19 44.98 45.55 44.45 45.04 393270
2017-06-20 45.18 45.62 44.73 45.41 240448
2017-06-21 45.38 46.05 45.10 45.85 282386
2017-06-22 46.07 46.25 45.40 46.13 313016
2017-06-23 46.12 47.43 46.02 47.35 353790
2017-06-26 47.50 47.50 46.06 46.18 315036
2017-06-27 46.12 46.63 45.78 46.32 613894
2017-06-28 46.43 47.42 46.05 46.98 291572
2017-06-29 46.93 47.75 46.49 47.02 752210
2017-06-30 47.23 47.53 46.59 46.78 307630
2017-07-03 46.99 47.08 46.39 46.60 166524
2017-07-05 46.73 47.41 46.68 47.23 415226
2017-07-06 46.86 47.21 46.16 47.09 475214
2017-07-07 46.86 49.68 46.48 48.29 766830
2017-07-10 48.80 51.79 48.75 51.64 1721004
2017-07-11 51.54 52.11 50.93 51.44 806164
2017-07-12 52.00 52.62 51.53 52.50 609634
2017-07-13 53.16 53.32 47.84 48.08 2489560
2017-07-14 48.50 50.62 47.16 50.36 922506
2017-07-17 50.43 51.18 49.13 49.30 681788
2017-07-18 49.37 50.09 49.00 50.01 602070
2017-07-19 50.27 53.13 49.94 52.29 1102558
2017-07-20 52.60 55.32 51.87 54.15 1132238
2017-07-21 52.25 52.40 50.50 51.83 1192860
2017-07-24 51.82 53.00 51.82 52.69 639148
2017-07-25 52.96 53.07 51.45 51.62 591470
2017-07-26 51.90 52.62 50.27 50.83 1115426
2017-07-27 51.12 52.22 50.39 51.01 963818
2017-07-28 50.98 51.75 50.71 51.35 400742
2017-07-31 51.47 51.97 50.89 51.06 408546
2017-08-01 51.41 52.55 51.38 51.83 414612
2017-08-02 52.23 52.65 51.22 52.40 544354
2017-08-03 52.26 55.69 51.80 54.28 1078564
2017-08-04 54.54 55.06 53.50 54.53 391186
2017-08-07 54.54 55.84 53.71 54.49 475546
2017-08-08 54.50 55.47 54.10 55.29 354742
2017-08-09 54.89 54.89 53.80 54.62 426324
2017-08-10 54.55 54.70 53.14 53.28 488136
2017-08-11 53.60 55.24 53.36 54.01 477962
2017-08-14 54.73 56.18 54.13 55.91 504960
2017-08-15 55.82 57.52 55.57 57.11 480808
2017-08-16 57.21 57.49 55.61 56.82 453340
2017-08-17 56.70 57.34 55.40 55.43 471048
2017-08-18 55.29 56.91 54.93 56.24 514558
2017-08-21 56.14 57.39 55.56 57.26 406400
2017-08-22 57.38 57.60 56.50 56.59 674152
2017-08-23 56.51 57.62 55.57 57.36 337002
2017-08-24 57.36 57.87 57.06 57.36 322460
2017-08-25 57.51 57.51 56.72 56.84 268746
2017-08-28 57.25 57.96 56.95 57.42 361852
2017-08-29 57.05 58.09 56.86 57.51 349192
2017-08-30 57.51 58.37 57.43 58.22 261834
2017-08-31 58.51 58.94 57.82 58.11 333546
2017-09-01 58.26 58.73 57.70 58.53 327804
2017-09-05 58.50 61.10 58.25 59.79 741262
2017-09-06 59.79 60.68 58.85 60.10 377010
2017-09-07 60.43 61.32 58.60 61.10 429366
2017-09-08 60.00 61.48 55.87 61.27 1161240
2017-09-11 61.87 64.91 61.87 63.20 1002306
2017-09-12 63.73 63.93 60.94 61.01 740090
2017-09-13 61.00 61.59 60.19 60.79 548192
2017-09-14 60.83 61.21 59.63 60.02 412930
2017-09-15 60.22 60.36 59.36 59.90 737034
2017-09-18 60.10 60.48 59.25 59.89 565136
2017-09-19 60.00 60.00 59.13 59.89 469146
2017-09-20 59.87 60.44 59.50 59.84 604434
2017-09-21 59.81 59.90 58.11 58.50 411634
2017-09-22 58.40 59.27 58.11 59.13 355358
2017-09-25 59.00 59.67 57.63 57.74 539472
2017-09-26 57.77 59.20 57.50 58.69 400030
2017-09-27 58.89 59.51 58.74 59.20 491012
2017-09-28 59.18 62.08 59.18 61.40 561398
2017-09-29 61.50 62.72 61.50 62.03 686966
2017-10-02 62.03 62.23 57.75 58.90 973954
2017-10-03 59.10 59.46 55.01 55.28 1478666
2017-10-04 54.31 55.92 52.59 55.42 1431002
2017-10-05 55.77 56.90 54.67 55.19 624406
2017-10-06 55.16 55.16 53.21 54.60 765712
2017-10-09 54.46 55.88 54.33 55.16 331272
2017-10-10 55.53 56.53 55.31 56.13 575094
2017-10-11 56.09 56.78 55.48 56.06 459764
2017-10-12 55.61 55.74 52.12 53.07 1210564
2017-10-13 53.39 53.78 52.10 52.50 658368
2017-10-16 52.32 53.80 52.03 53.34 613056
2017-10-17 53.20 53.20 48.79 48.80 1867506
2017-10-18 48.56 50.40 48.37 48.87 923996
2017-10-19 48.50 49.31 47.52 48.85 622678
2017-10-20 48.97 49.58 47.96 48.22 842894
2017-10-23 47.74 49.39 47.52 47.62 1022532
2017-10-24 47.94 48.20 46.63 47.51 1161702
2017-10-25 47.20 47.68 45.75 46.82 823486
2017-10-26 47.05 48.17 47.05 47.46 574506
2017-10-27 47.50 48.96 47.49 47.64 1060302
2017-10-30 47.76 48.11 47.13 47.88 355488
2017-10-31 47.72 49.67 47.72 48.95 720758
2017-11-01 49.33 49.64 47.72 47.94 781088
2017-11-02 47.78 48.18 46.84 46.94 536240
2017-11-03 47.13 47.80 46.66 46.96 638806
2017-11-06 46.51 48.06 46.51 47.58 636660
2017-11-07 47.36 49.48 47.25 48.64 623528
2017-11-08 48.64 49.47 48.27 49.15 537460
2017-11-09 48.99 50.14 48.08 48.44 538780
2017-11-10 48.36 49.25 47.75 48.21 488888
2017-11-13 48.28 48.75 47.93 48.18 591622
2017-11-14 48.09 49.51 47.73 49.37 813344
2017-11-15 49.37 50.17 48.70 49.99 807562
2017-11-16 50.25 51.40 50.13 50.96 691416
2017-11-17 50.92 52.32 50.87 51.12 689260
2017-11-20 54.87 56.75 54.30 54.86 1648822
2017-11-21 55.18 55.32 54.45 55.25 862186
2017-11-22 55.21 55.80 52.77 52.88 699250
2017-11-24 52.88 53.46 52.38 53.01 392096
2017-11-27 52.86 53.19 51.16 52.08 684186
2017-11-28 52.62 53.51 52.30 52.70 604456
2017-11-29 53.00 53.87 52.36 53.66 808518
2017-11-30 53.90 55.44 53.51 54.56 764434
2017-12-01 54.57 54.57 50.43 53.36 1318486
2017-12-04 53.48 53.62 52.13 53.07 625888
2017-12-05 53.08 53.60 52.22 52.75 403634
2017-12-06 52.74 54.58 52.30 54.50 600572
2017-12-07 54.75 56.85 53.40 56.38 1093900
2017-12-08 56.82 56.82 50.14 50.42 1677654
2017-12-11 50.56 51.70 49.27 50.60 847870
2017-12-12 50.67 51.65 49.82 50.65 517780
2017-12-13 50.67 51.75 50.46 51.18 511602
2017-12-14 51.36 52.47 51.21 52.44 655866
2017-12-15 52.46 53.24 51.48 51.61 946258
2017-12-18 51.63 52.99 51.63 52.20 456842
2017-12-19 52.32 52.74 51.89 52.66 372104
2017-12-20 52.69 53.10 52.00 52.99 330054
2017-12-21 53.03 53.46 51.50 51.73 380848
2017-12-22 51.74 52.14 50.56 50.79 447212
2017-12-26 50.64 51.28 49.42 49.72 457644
2017-12-27 49.82 50.55 49.30 50.08 367630
2017-12-28 50.02 50.13 48.26 48.43 601406
2017-12-29 48.40 49.34 48.40 48.72 673240
2018-01-02 49.18 49.57 48.56 49.09 639208
2018-01-03 48.96 49.70 47.45 47.58 746602
2018-01-04 47.58 48.00 46.77 47.77 572990
2018-01-05 47.56 48.84 47.56 48.73 429578
2018-01-08 48.91 49.97 48.91 49.66 609310
2018-01-09 49.93 52.34 49.20 51.74 841656
2018-01-10 51.56 52.20 51.13 51.36 1165010
2018-01-11 51.24 51.24 48.84 50.25 1924702
2018-01-12 50.25 51.58 49.80 50.65 588464
2018-01-16 50.71 51.66 50.61 50.77 455538
2018-01-17 51.02 52.64 51.02 52.53 645876
2018-01-18 52.65 52.94 51.83 52.72 478288
2018-01-19 52.99 53.75 52.45 53.71 512830
2018-01-22 53.51 54.11 52.18 52.77 722916
2018-01-23 52.72 53.41 52.37 53.13 356276
2018-01-24 53.22 54.10 53.02 54.08 461312
2018-01-25 54.29 55.29 54.15 54.70 508240
2018-01-26 54.86 55.70 54.29 55.24 394010
2018-01-29 55.58 57.39 54.31 55.13 908398
2018-01-30 54.49 56.49 54.25 55.36 477696
2018-01-31 55.59 56.29 54.80 55.24 385838
2018-02-01 54.90 55.68 54.50 55.18 330062
2018-02-02 55.08 55.21 53.62 54.18 421978
2018-02-05 53.63 53.63 52.38 52.39 470556
2018-02-06 51.96 52.99 49.66 50.64 678218
2018-02-07 50.63 51.82 50.03 51.56 561058
2018-02-08 51.45 51.71 48.35 48.49 466392
2018-02-09 48.72 49.04 46.78 47.66 864434
2018-02-12 47.92 48.20 46.50 47.66 778894
2018-02-13 47.34 48.76 47.13 48.37 441000
2018-02-14 48.06 48.62 47.73 48.46 361778
2018-02-15 48.84 49.75 47.64 49.45 461934
2018-02-16 49.56 50.43 48.72 50.05 403568
2018-02-20 50.15 50.50 48.81 49.18 372366
2018-02-21 49.09 50.37 48.52 49.19 334790
2018-02-22 49.15 49.74 48.94 49.12 286682
2018-02-23 49.11 51.17 49.00 50.74 482482
2018-02-26 51.07 51.36 50.49 50.64 349530
2018-02-27 50.60 50.89 50.06 50.19 372640
2018-02-28 50.48 50.50 48.77 48.97 355372
2018-03-01 48.73 49.16 47.54 48.20 533858
2018-03-02 48.05 48.47 47.59 48.03 546580
2018-03-05 47.97 48.59 47.21 47.92 573172
2018-03-06 47.95 48.50 47.40 48.14 503166
2018-03-07 48.16 49.64 48.16 49.44 434058
2018-03-08 49.71 49.85 48.97 49.37 413562
2018-03-09 49.43 50.17 43.85 45.30 2576838
2018-03-12 45.30 46.14 43.75 45.71 1246760
2018-03-13 46.07 47.26 44.50 46.55 909430
2018-03-14 46.73 46.73 44.72 44.92 632938
2018-03-15 44.94 45.93 44.62 44.81 468586
2018-03-16 44.26 44.87 43.76 44.40 699986
2018-03-19 44.41 44.51 43.41 43.98 537402
2018-03-20 43.97 44.65 43.64 44.41 426492
2018-03-21 44.47 44.75 43.89 44.24 417066
2018-03-22 43.84 44.30 43.38 43.64 382294
2018-03-23 43.74 44.52 43.53 43.83 665258
2018-03-26 44.19 44.48 42.50 42.85 1073600
2018-03-27 42.84 43.83 41.89 43.21 754286
2018-03-28 43.31 44.26 42.81 43.64 432242
2018-03-29 43.81 44.63 43.61 44.51 636568
2018-04-02 44.68 44.76 43.04 43.50 777340
2018-04-03 43.65 43.94 42.43 42.64 747416
2018-04-04 42.26 44.52 42.22 44.27 575268
2018-04-05 44.27 44.66 43.70 44.38 432894
2018-04-06 44.32 45.33 43.79 44.51 600538
2018-04-09 44.58 45.33 43.69 44.00 597118
2018-04-10 44.35 44.60 43.93 44.35 313880
2018-04-11 44.10 45.12 44.10 44.38 431504
2018-04-12 44.37 45.02 44.09 44.36 354936
2018-04-13 44.42 45.21 44.15 44.75 334628
2018-04-16 45.42 47.07 45.08 46.26 911060
2018-04-17 45.88 46.00 44.77 44.88 683454
2018-04-18 45.00 45.46 44.35 44.45 382556
2018-04-19 44.40 44.42 43.51 44.09 377544
2018-04-20 43.98 44.17 43.27 43.70 535984
2018-04-23 43.89 44.50 43.75 43.99 372700
2018-04-24 43.99 44.14 43.24 43.69 429780
2018-04-25 43.82 43.99 43.29 43.63 346524
2018-04-26 43.73 44.41 43.65 44.24 306552
2018-04-27 44.31 45.02 43.61 44.89 215600
2018-04-30 45.04 45.75 44.00 44.18 422136
2018-05-01 44.04 44.15 43.10 43.59 623138
2018-05-02 43.69 43.85 43.09 43.33 302678
2018-05-03 43.50 43.98 42.76 43.39 493220
2018-05-04 43.24 44.41 43.24 43.37 340600
2018-05-07 43.56 44.24 43.44 43.83 225026
2018-05-08 43.71 44.57 43.52 43.87 274208
2018-05-09 43.83 44.16 43.53 43.89 328850
2018-05-10 43.85 45.19 43.78 44.65 367444
2018-05-11 44.82 45.40 44.05 44.27 320868
2018-05-14 44.35 44.47 43.71 43.73 291308
2018-05-15 43.51 44.20 43.38 43.96 465208
2018-05-16 44.00 44.42 43.89 44.11 196116
2018-05-17 44.17 44.84 44.09 44.70 299146
2018-05-18 44.77 44.94 44.46 44.60 216348
2018-05-21 44.74 45.00 44.45 44.95 187864
2018-05-22 44.84 45.09 44.12 44.27 362518
2018-05-23 44.20 45.05 44.06 44.99 317156
2018-05-24 44.99 45.51 44.76 45.27 286594
2018-05-25 45.42 46.41 45.32 46.10 656590
2018-05-29 46.02 48.28 46.02 48.11 645256
2018-05-30 48.36 48.36 46.84 47.62 501980
2018-05-31 47.72 47.85 46.83 47.14 304818
2018-06-01 47.13 47.55 46.82 46.83 409562
2018-06-04 47.18 47.65 46.22 47.30 367432
2018-06-05 47.50 48.57 47.07 48.02 480544
2018-06-06 48.02 48.85 47.50 48.12 314316
2018-06-07 48.25 48.70 47.51 48.61 438588
2018-06-08 48.49 50.38 48.49 50.02 724036
2018-06-11 48.85 50.48 47.56 49.85 661546
2018-06-12 50.06 52.48 49.98 52.39 822720
2018-06-13 52.12 53.45 51.34 51.37 921646
2018-06-14 51.61 51.85 50.74 51.29 361914
2018-06-15 51.30 54.72 51.18 54.53 1107454
2018-06-18 54.13 55.16 52.60 54.96 781146
2018-06-19 54.55 55.74 54.49 54.97 794422
2018-06-20 55.15 55.48 53.87 55.42 544470
2018-06-21 55.56 56.25 54.92 55.44 729462
2018-06-22 55.50 56.88 55.49 56.13 966594
2018-06-25 56.28 58.14 56.25 57.63 930356
2018-06-26 56.50 56.84 54.84 54.97 1061134
2018-06-27 53.00 55.01 47.84 50.10 2446850
2018-06-28 49.86 53.97 49.53 52.87 1279528
2018-06-29 52.87 54.31 50.61 53.45 924246
2018-07-02 53.41 54.94 53.41 53.97 590952
2018-07-03 54.47 55.19 54.02 54.97 319750
2018-07-05 53.75 55.14 53.38 54.60 948664
2018-07-06 54.68 54.80 52.95 53.52 559330
2018-07-09 53.87 53.93 52.66 53.14 613178
2018-07-10 53.58 53.67 51.91 52.44 673270
2018-07-11 52.46 54.33 52.29 54.22 452444
2018-07-12 54.22 55.75 53.22 53.44 385312
2018-07-13 53.50 53.88 52.31 52.64 337170
2018-07-16 52.56 53.81 52.54 53.63 365018
2018-07-17 53.64 54.51 53.42 54.31 314928
2018-07-18 54.45 54.50 52.89 53.87 350376
2018-07-19 53.98 55.11 53.60 53.89 526994
2018-07-20 53.89 54.61 53.50 54.54 379122
2018-07-23 54.34 55.00 53.36 54.43 517790
2018-07-24 54.25 54.36 53.34 53.82 374614
2018-07-25 53.96 54.32 53.13 53.88 484638
2018-07-26 53.88 54.32 53.36 53.51 394664
2018-07-27 53.52 53.52 51.69 52.10 365524
2018-07-30 52.00 52.00 51.07 51.20 382072
2018-07-31 51.32 52.81 51.32 52.76 259568
2018-08-01 52.92 52.92 51.38 52.15 450256
2018-08-02 52.03 53.10 52.03 52.93 250570
2018-08-03 53.00 54.13 52.76 53.65 421124
2018-08-06 53.65 54.47 53.65 54.00 347918
2018-08-07 54.16 54.49 53.09 53.28 333098
2018-08-08 53.30 53.81 52.61 53.61 196334
2018-08-09 53.61 55.70 53.49 55.16 327854
2018-08-10 54.88 56.23 53.78 55.55 246478
2018-08-13 55.68 55.94 54.77 55.65 235866
2018-08-14 55.62 57.01 55.59 56.78 279584
2018-08-15 56.64 57.04 56.24 56.38 241058
2018-08-16 56.66 57.01 56.27 56.89 256408
2018-08-17 56.96 58.65 56.76 58.47 339912
2018-08-20 60.01 60.47 57.70 59.12 394770
2018-08-21 59.37 59.65 58.01 58.43 240312
2018-08-22 58.18 59.22 57.87 59.00 212088
2018-08-23 59.24 59.39 58.31 58.56 234892
2018-08-24 58.65 59.36 58.21 59.25 236990
2018-08-27 59.43 60.62 59.13 59.33 231920
2018-08-28 59.36 59.70 56.71 57.42 492298
2018-08-29 57.40 57.85 56.73 57.13 454418
2018-08-30 56.74 58.45 56.74 58.21 268618
2018-08-31 58.19 59.64 58.19 58.92 344506
2018-09-04 58.96 59.50 58.39 59.38 239874
2018-09-05 59.42 59.68 58.60 59.63 249886
2018-09-06 59.84 63.66 57.99 62.30 965432
2018-09-07 62.38 62.38 58.00 58.09 746058
2018-09-10 58.24 60.03 58.21 59.77 629504
2018-09-11 59.78 60.70 59.13 60.00 612910
2018-09-12 60.00 62.47 60.00 62.08 628146
2018-09-13 62.07 62.47 61.07 61.75 323124
2018-09-14 60.78 61.70 58.44 58.46 589488
2018-09-17 58.34 58.87 57.63 58.25 509188
2018-09-18 58.18 58.43 56.54 57.24 396070
2018-09-19 57.18 57.80 56.65 57.06 249662
2018-09-20 57.26 57.75 56.74 57.46 264534
2018-09-21 57.25 57.89 56.70 56.72 437970
2018-09-24 56.75 57.27 55.94 56.15 336020
2018-09-25 56.17 56.34 54.86 55.40 467308
2018-09-26 55.39 55.94 54.85 55.67 346350
2018-09-27 55.67 57.28 55.67 57.13 351862
2018-09-28 57.15 58.60 57.05 58.31 527580
2018-10-01 58.42 58.42 56.01 56.61 1231376
2018-10-02 56.78 56.87 54.70 55.11 472964
2018-10-03 55.13 55.51 54.41 54.41 351630
2018-10-04 54.30 54.48 53.42 54.43 432754
2018-10-05 54.50 54.84 52.85 53.13 498612
2018-10-08 52.79 53.10 51.67 52.63 825226
2018-10-09 52.36 52.69 49.92 50.16 748818
2018-10-10 50.04 50.99 49.04 50.37 739924
2018-10-11 50.25 50.34 48.96 49.40 602808
2018-10-12 49.79 50.87 49.61 49.96 574454
2018-10-15 49.95 50.43 48.93 49.02 337934
2018-10-16 49.20 50.33 49.20 49.91 264396
2018-10-17 49.96 51.67 49.49 51.17 260694
2018-10-18 51.37 51.71 49.76 50.21 258204
2018-10-19 50.30 50.86 49.00 49.08 341586
2018-10-22 49.27 49.81 48.68 49.12 369574
2018-10-23 48.88 49.63 48.24 49.24 302840
2018-10-24 49.30 50.35 48.70 49.71 414906
2018-10-25 49.84 50.15 48.75 49.56 323030
2018-10-26 49.20 49.81 48.62 49.44 231004
2018-10-29 50.01 51.00 49.59 50.30 259488
2018-10-30 49.00 49.52 46.20 47.95 842956
2018-10-31 48.01 48.51 45.13 46.23 736120
2018-11-01 46.22 47.52 46.22 47.22 436470
2018-11-02 47.41 47.66 46.85 47.50 235042
2018-11-05 47.58 49.51 47.53 49.24 326210
2018-11-06 49.38 50.61 49.38 50.16 333028
2018-11-07 50.42 51.58 49.58 51.10 394958
2018-11-08 51.52 51.52 50.51 51.19 161408
2018-11-09 51.32 51.81 50.16 50.71 242450
2018-11-12 50.59 51.72 50.50 50.73 208912
2018-11-13 50.23 50.23 45.07 45.32 1132212
2018-11-14 46.01 47.26 45.20 45.24 485886
2018-11-15 44.95 45.76 44.53 44.81 493844
2018-11-16 44.57 45.73 44.26 45.34 555540
2018-11-19 45.50 47.05 45.50 46.79 583118
2018-11-20 46.75 46.75 45.11 45.28 368990
2018-11-21 45.65 46.85 45.65 46.49 305006
2018-11-23 46.49 47.06 46.36 46.52 94296
2018-11-26 46.92 47.41 46.21 46.27 282996
2018-11-27 46.27 46.40 45.20 45.38 383118
2018-11-28 45.60 46.26 45.20 45.58 418458
2018-11-29 43.71 44.04 41.76 42.80 894712
2018-11-30 42.91 44.50 42.80 43.64 461056
2018-12-03 43.87 43.99 41.80 43.66 508194
2018-12-04 43.82 44.35 42.16 42.26 401306
2018-12-06 42.28 42.75 40.77 42.15 534168
2018-12-07 41.74 44.14 41.56 41.84 676154
2018-12-10 42.10 43.33 41.68 43.09 461280
2018-12-11 43.19 43.79 41.62 41.93 416254
2018-12-12 42.27 42.96 41.80 42.08 306490
2018-12-13 40.77 41.06 39.33 39.99 856366
2018-12-14 39.75 40.40 39.08 39.45 497084
2018-12-17 39.25 39.91 38.64 38.94 447176
2018-12-18 39.09 39.46 37.72 38.07 634994
2018-12-19 38.11 38.89 37.23 37.45 757904
2018-12-20 37.54 37.89 37.09 37.34 455900
2018-12-21 37.13 39.00 37.13 37.73 924068
2018-12-24 37.58 37.61 36.02 36.11 335788
2018-12-26 36.13 36.92 35.33 36.28 636608
2018-12-27 35.96 37.40 35.50 37.22 638500
2018-12-28 37.33 37.33 35.56 35.77 649456
2018-12-31 35.78 36.50 35.31 35.89 1066018
2019-01-02 35.51 36.82 35.29 36.39 683866
2019-01-03 36.29 37.22 36.05 36.66 366394
2019-01-04 36.80 37.59 35.94 36.35 682874
2019-01-07 36.31 37.44 35.75 37.11 505194
2019-01-08 37.32 39.88 37.22 39.62 969736
2019-01-09 39.62 39.63 37.57 38.47 706204
2019-01-10 38.45 39.39 38.10 38.86 487952
2019-01-11 39.00 39.60 38.39 39.58 360010
2019-01-14 39.31 39.61 38.14 39.04 539356
2019-01-15 39.13 40.53 37.09 40.45 580686
2019-01-16 40.47 40.73 39.56 40.30 639716
2019-01-17 40.30 40.84 39.04 39.36 550450
2019-01-18 39.34 41.07 39.11 40.96 584748
2019-01-22 40.98 41.36 39.84 40.39 524660
2019-01-23 40.39 41.72 40.33 41.55 406966
2019-01-24 41.49 42.10 40.27 41.83 508406
2019-01-25 41.91 42.44 40.84 40.94 395962
2019-01-28 40.93 41.85 40.89 41.48 432500
2019-01-29 41.48 41.75 40.56 41.03 401058
2019-01-30 41.21 42.12 40.08 41.90 362770
2019-01-31 41.99 42.01 41.46 41.92 407008
2019-02-01 41.89 42.08 41.00 41.53 527886
2019-02-04 41.53 42.39 41.39 42.06 629208
2019-02-05 41.53 41.79 37.39 37.77 2005668
2019-02-06 37.79 37.84 36.30 36.68 1405020
2019-02-07 36.66 36.92 36.25 36.59 631556
2019-02-08 36.52 36.91 36.14 36.68 539588
2019-02-11 36.73 36.83 36.13 36.65 549628
2019-02-12 36.68 37.33 36.25 37.30 391272
2019-02-13 37.37 37.59 36.80 37.22 339578
2019-02-14 36.93 37.50 36.70 36.80 328086
2019-02-15 37.06 37.90 36.92 37.55 493142
2019-02-19 37.13 37.25 35.97 36.11 758942
2019-02-20 36.10 37.03 36.00 36.52 657108
2019-02-21 36.59 37.27 36.49 36.59 372526
2019-02-22 36.52 36.71 36.17 36.66 429716
2019-02-25 36.75 36.97 35.56 35.89 468066
2019-02-26 35.88 36.13 34.17 34.21 1014746
2019-02-27 34.19 34.29 33.29 34.25 1808820
2019-02-28 34.43 34.82 34.22 34.30 551906
2019-03-01 34.37 34.51 33.14 33.83 738744
2019-03-04 33.81 34.24 33.33 34.04 804416
2019-03-05 34.03 34.44 33.05 33.46 560300
2019-03-06 33.57 34.15 32.84 33.76 925390
2019-03-07 33.73 35.05 33.32 34.14 933024
2019-03-08 27.66 29.42 25.27 29.14 10829980
2019-03-11 29.10 30.50 28.64 29.68 2459154
2019-03-12 29.69 29.93 28.58 29.54 1452270
2019-03-13 29.45 30.16 29.15 29.90 1026844
2019-03-14 30.00 30.23 29.13 29.33 835752
2019-03-15 29.45 30.00 29.23 29.30 924766
2019-03-18 29.84 30.03 29.67 29.99 831862
2019-03-19 30.00 30.08 28.81 28.86 729652
2019-03-20 28.75 28.98 28.18 28.56 744428
2019-03-21 28.54 28.82 28.27 28.57 648134
2019-03-22 28.48 28.75 28.19 28.35 424954
2019-03-25 28.35 28.97 28.35 28.71 645724
2019-03-26 28.85 29.35 28.55 29.18 491228
2019-03-27 29.14 29.60 29.08 29.19 580420
2019-03-28 29.18 29.50 28.16 28.25 789682
2019-03-29 28.16 29.03 26.97 28.87 1527226
2019-04-01 28.94 29.28 28.68 28.79 724530
2019-04-02 28.86 29.38 28.41 28.80 462212
2019-04-03 28.80 28.95 27.96 28.34 673970
2019-04-04 28.34 28.79 28.08 28.75 544396
2019-04-05 28.75 29.20 28.38 28.95 372376
2019-04-08 28.95 29.06 28.80 28.96 445590
2019-04-09 28.78 29.05 27.70 27.86 854220
2019-04-10 28.01 28.08 27.25 27.89 816790
2019-04-11 28.07 28.42 26.82 27.11 683754
2019-04-12 27.19 27.50 26.29 26.55 697124
2019-04-15 26.66 26.90 26.08 26.66 862840
2019-04-16 26.64 27.13 26.56 26.69 789422
2019-04-17 26.85 27.05 26.66 26.90 544264
2019-04-18 26.86 27.30 26.86 27.19 457946
2019-04-22 27.18 27.58 26.74 27.06 645192
2019-04-23 27.28 28.04 27.26 27.75 550316
2019-04-24 27.84 28.61 27.84 28.37 611994
2019-04-25 28.24 28.34 27.63 27.99 401672
2019-04-26 28.14 29.00 28.14 28.75 458970
2019-04-29 28.76 28.77 27.90 28.18 596618
2019-04-30 28.17 28.37 27.84 28.00 483458
2019-05-01 27.93 28.20 27.54 27.56 1168918
2019-05-02 27.57 28.66 27.54 28.38 547668
2019-05-03 28.56 29.02 28.46 28.63 834782
2019-05-06 28.45 29.09 28.40 28.88 542072
2019-05-07 28.86 29.14 28.47 29.06 411594
2019-05-08 28.96 29.14 28.18 28.26 429922
2019-05-09 28.04 28.20 27.05 27.56 476720
2019-05-10 27.51 28.21 27.20 27.95 352824
2019-05-13 27.58 27.64 27.06 27.28 376058
2019-05-14 26.75 26.85 25.06 25.99 1515726
2019-05-15 25.82 26.32 25.41 26.21 785318
2019-05-16 26.20 26.94 26.10 26.42 699976
2019-05-17 26.37 26.85 26.24 26.27 754636
2019-05-20 26.13 26.60 25.69 26.33 457404
2019-05-21 26.39 26.89 26.07 26.26 655996
2019-05-22 26.34 26.51 26.00 26.02 488744
2019-05-23 25.80 26.02 25.28 25.44 428870
2019-05-24 25.59 25.72 25.03 25.48 390410
2019-05-28 25.25 25.66 23.36 23.63 1599308
2019-05-29 23.46 23.99 23.10 23.71 776118
2019-05-30 23.61 24.80 22.60 22.88 825448
2019-05-31 22.54 23.12 22.30 22.58 673314
2019-06-03 22.67 23.50 22.53 23.47 983010
2019-06-04 23.97 24.97 23.79 24.79 1162024
2019-06-05 24.87 25.14 24.15 24.23 799542
2019-06-06 24.13 24.43 23.88 24.42 520030
2019-06-07 24.56 24.95 24.18 24.19 659250
2019-06-10 24.22 24.86 23.60 23.72 847594
2019-06-11 23.89 23.97 21.25 22.58 4819436
2019-06-12 21.97 22.94 21.85 22.73 1442992
2019-06-13 22.82 23.19 22.38 22.66 862674
2019-06-14 22.70 22.88 21.90 22.30 660220
2019-06-17 22.31 22.83 22.15 22.51 648940
2019-06-18 22.54 22.81 21.99 22.08 652682
2019-06-19 22.08 22.15 20.93 22.01 1285758
2019-06-20 22.11 22.52 21.43 21.62 1142794
2019-06-21 21.49 22.16 21.27 21.96 1018734
2019-06-24 21.95 22.78 21.88 22.08 1515628
2019-06-25 22.17 22.17 21.43 21.58 1220456
2019-06-26 21.41 21.71 20.79 21.11 1169986
2019-06-27 20.90 22.39 20.03 22.03 2528084
2019-06-28 22.21 23.16 21.93 22.32 1781742
2019-07-01 22.41 23.10 22.17 22.60 979326
2019-07-02 22.59 22.82 22.02 22.25 1038764
2019-07-03 22.34 22.98 22.21 22.78 369888
2019-07-05 22.68 22.88 22.03 22.74 663430
2019-07-08 22.76 22.94 21.78 22.41 1870050
2019-07-09 22.45 22.45 21.32 21.34 1021642
2019-07-10 21.31 21.61 21.04 21.18 761416
2019-07-11 21.21 21.39 20.77 20.90 675876
2019-07-12 20.95 21.28 20.67 21.08 665130
2019-07-15 21.08 21.46 20.58 20.93 857512
2019-07-16 20.95 21.58 20.80 21.36 1005940
2019-07-17 21.47 21.47 21.06 21.20 486224
2019-07-18 21.20 21.33 20.83 21.19 1894532
2019-07-19 21.15 21.60 20.85 21.03 867164
2019-07-22 21.02 21.03 20.31 20.63 697412
2019-07-23 20.81 21.17 20.57 20.81 579282
2019-07-24 20.81 20.99 20.50 20.86 612364
2019-07-25 20.91 20.99 20.38 20.42 566440
2019-07-26 20.51 21.40 20.45 21.31 536876
2019-07-29 21.37 21.38 20.76 21.15 358630
2019-07-30 21.12 21.78 20.85 21.61 632596
2019-07-31 21.64 22.08 21.41 21.77 576740
2019-08-01 21.86 21.98 21.25 21.52 586228
2019-08-02 23.45 23.49 22.65 23.14 2761704
2019-08-05 22.83 23.00 21.88 22.16 1633624
2019-08-06 22.36 22.58 21.69 21.91 6049156
2019-08-07 21.83 22.14 20.85 21.45 1141062
2019-08-08 21.57 22.30 21.43 22.27 790878
2019-08-09 22.31 22.36 21.76 21.82 628102
2019-08-12 21.74 22.10 21.09 21.87 436348
2019-08-13 21.75 22.28 21.58 21.78 362920
2019-08-14 21.58 21.60 20.22 20.49 996356
2019-08-15 20.62 20.98 20.53 20.69 950672
2019-08-16 20.77 21.64 20.75 21.35 781414
2019-08-19 21.38 22.06 21.29 21.69 542818
2019-08-20 21.72 21.89 21.12 21.64 420432
2019-08-21 21.84 21.84 20.50 20.67 931530
2019-08-22 20.68 21.01 20.50 20.56 659074
2019-08-23 20.56 20.68 20.00 20.06 534558
2019-08-26 20.26 20.40 19.88 20.38 395906
2019-08-27 20.32 20.46 19.86 19.95 625938
2019-08-28 19.99 20.59 19.89 20.08 555036
2019-08-29 20.20 20.74 19.97 20.08 425684
2019-08-30 20.27 20.79 20.27 20.45 718180
2019-09-03 20.28 20.78 19.70 20.76 908888
2019-09-04 20.81 20.84 19.78 20.29 816954
2019-09-05 20.42 21.19 20.13 20.33 1070232
2019-09-06 20.09 20.99 19.14 20.33 1751518
2019-09-09 20.43 22.26 20.19 22.16 1111976
2019-09-10 22.14 22.86 21.36 22.78 1128096
2019-09-11 22.65 23.46 22.26 23.44 1074072
2019-09-12 23.44 24.07 23.22 23.54 1297756
2019-09-13 23.48 24.17 23.14 23.27 770360
2019-09-16 23.33 23.62 22.50 22.76 718526
2019-09-17 22.59 23.21 22.26 23.15 602948
2019-09-18 23.17 23.63 22.97 23.56 738542
2019-09-19 23.66 24.17 23.04 23.10 1007216
2019-09-20 23.11 23.38 22.48 22.52 912070
2019-09-23 22.39 22.94 21.62 22.23 598104
2019-09-24 22.34 22.51 21.64 21.77 583850
2019-09-25 21.89 22.25 21.76 22.04 463042
2019-09-26 22.14 22.22 21.73 21.80 377280
2019-09-27 21.96 22.08 21.47 21.78 399394
2019-09-30 21.83 22.32 21.75 22.18 520326
2019-10-01 22.28 23.07 22.13 23.03 675730
2019-10-02 22.86 23.24 22.52 23.08 978234
2019-10-03 23.21 24.26 23.10 23.43 1241190
2019-10-04 23.33 24.50 23.19 24.41 1326012
2019-10-07 24.38 24.65 23.16 23.58 1123450
2019-10-08 23.52 23.52 22.86 22.92 624686
2019-10-09 23.17 23.47 22.53 23.33 712986
2019-10-10 23.21 24.08 23.21 24.02 654492
2019-10-11 24.21 25.00 24.06 24.55 1240694
2019-10-14 24.55 24.75 23.68 24.07 1324050
2019-10-15 24.12 24.81 23.70 24.49 986516
2019-10-16 24.58 24.98 24.17 24.18 740594
2019-10-17 24.47 24.71 24.26 24.59 661744
2019-10-18 24.61 24.65 23.88 24.11 1110434
2019-10-21 24.29 24.43 23.39 23.93 568252
2019-10-22 23.86 24.77 23.49 24.65 733186
2019-10-23 24.69 25.31 24.59 24.94 734482
2019-10-24 24.90 25.10 24.29 24.87 612604
2019-10-25 24.73 25.21 24.53 24.95 553692
2019-10-28 25.10 25.56 25.04 25.35 759208
2019-10-29 25.32 25.32 21.47 21.61 2525438
2019-10-30 21.63 22.18 21.26 22.00 1474384
2019-10-31 22.11 22.16 21.58 21.98 673754
2019-11-01 21.98 22.49 21.77 22.45 575942
2019-11-04 22.44 23.06 22.31 22.84 490718
2019-11-05 22.83 23.08 22.55 22.82 654102
2019-11-06 22.88 23.01 22.43 22.47 605272
2019-11-07 22.29 22.29 19.66 20.05 2504670
2019-11-08 20.06 20.78 19.67 20.52 1138384
2019-11-11 20.39 20.43 19.69 20.06 1554856
2019-11-12 20.10 20.95 19.99 20.95 4289248
2019-11-13 20.67 21.66 20.61 21.65 1559834
2019-11-14 21.55 22.17 21.40 21.46 1187504
2019-11-15 21.59 21.73 21.12 21.70 580852
2019-11-18 21.48 22.02 21.33 21.64 795720
2019-11-19 21.70 22.25 21.52 22.25 1019888
2019-11-20 22.00 22.48 21.99 22.34 819600
2019-11-21 22.33 22.43 21.75 22.36 869368
2019-11-22 22.50 22.82 22.04 22.75 710142
2019-11-25 22.89 23.16 22.78 23.05 640176
2019-11-26 23.18 24.55 22.95 24.39 1281834
2019-11-27 24.51 25.10 24.21 24.70 1043176
2019-11-29 24.66 24.89 24.28 24.82 238270
2019-12-02 24.78 24.85 24.39 24.60 575904
2019-12-03 24.35 24.46 23.83 24.44 736544
2019-12-04 24.49 24.92 24.40 24.77 630034
2019-12-05 24.80 24.90 23.55 24.12 947458
2019-12-06 27.50 29.00 25.51 27.03 4567152
2019-12-09 27.12 27.98 26.72 27.57 2054872
2019-12-10 27.75 29.05 27.57 27.90 1596482
2019-12-11 28.02 28.17 27.03 27.15 1067048
2019-12-12 27.15 27.56 27.05 27.25 701432
2019-12-13 27.17 27.38 25.87 26.00 1113142
2019-12-16 26.12 26.39 25.85 25.90 1359400
2019-12-17 25.86 25.93 25.51 25.65 1172956
2019-12-18 25.78 25.91 25.41 25.52 644826
2019-12-19 25.49 25.74 25.13 25.21 805616
2019-12-20 25.29 26.32 25.11 26.22 1551180
2019-12-23 26.23 26.60 25.94 26.55 677754
2019-12-24 26.53 26.55 26.04 26.16 356114
2019-12-26 26.37 26.45 25.68 25.75 678634
2019-12-27 25.84 26.24 25.68 25.85 611426
2019-12-30 25.87 26.08 25.30 25.39 814084
2019-12-31 25.37 25.82 25.33 25.51 775350
2020-01-02 25.68 25.73 24.15 24.30 994220
2020-01-03 24.04 24.34 23.82 24.09 1032544
2020-01-06 23.86 24.50 23.52 24.16 839230
2020-01-07 24.13 24.16 23.01 23.21 1236250
2020-01-08 23.25 23.78 23.07 23.44 770010
2020-01-09 23.50 23.57 23.05 23.21 598958
2020-01-10 23.27 23.63 23.12 23.16 411586
2020-01-13 23.19 23.46 22.88 23.14 397446
2020-01-14 23.04 23.61 23.03 23.55 331640
2020-01-15 23.51 23.83 23.30 23.55 346170
2020-01-16 23.67 24.10 22.96 23.06 502974
2020-01-17 23.19 23.27 22.88 22.93 373054
2020-01-21 22.88 23.27 22.43 22.46 825528
2020-01-22 22.47 23.00 22.39 22.81 525976
2020-01-23 22.76 22.92 22.38 22.91 421392
2020-01-24 22.91 22.91 22.46 22.90 296308
2020-01-27 22.45 22.91 22.34 22.81 442390
2020-01-28 22.90 23.19 22.80 23.02 374712
2020-01-29 23.09 23.16 22.26 22.40 370550
2020-01-30 22.32 22.59 21.73 22.01 354122
2020-01-31 21.88 22.05 21.34 21.46 414422
2020-02-03 21.56 21.79 21.07 21.28 427510
2020-02-04 21.52 22.02 21.36 21.74 509034
2020-02-05 21.90 22.21 21.26 21.72 421904
2020-02-06 21.75 22.07 21.56 21.77 296800
2020-02-07 21.66 21.74 21.37 21.43 246352
2020-02-10 21.42 21.62 21.18 21.35 297382
2020-02-11 21.43 21.82 21.18 21.71 347816
2020-02-12 21.85 22.43 21.32 21.63 606378
2020-02-13 21.55 21.95 21.40 21.69 285998
2020-02-14 21.75 22.58 21.50 22.30 460568
2020-02-18 22.26 22.41 21.51 21.84 405834
2020-02-19 21.82 22.68 21.15 22.52 647600
2020-02-20 22.54 23.08 22.37 22.74 427890
2020-02-21 22.75 23.32 22.64 23.04 525522
2020-02-24 22.51 22.52 22.04 22.05 373830
2020-02-25 22.12 22.38 21.01 21.34 485382
2020-02-26 21.54 22.02 21.38 22.00 1025652
2020-02-27 21.52 22.40 21.35 22.04 705044
2020-02-28 21.33 23.43 20.63 21.15 1255686
2020-03-02 21.14 22.11 20.73 22.08 537560
2020-03-03 21.88 22.23 21.07 21.18 572396
2020-03-04 21.49 21.80 21.02 21.60 900810
2020-03-05 21.18 21.49 20.78 21.13 699670
2020-03-06 22.42 23.51 21.18 22.58 2808816
2020-03-09 21.24 21.98 17.86 21.92 1704612
2020-03-10 22.00 23.19 20.35 23.12 1155542
2020-03-11 22.62 22.83 20.73 20.77 914368
2020-03-12 19.60 22.16 19.06 19.44 1009318
2020-03-13 20.19 20.93 19.26 20.09 650018
2020-03-16 18.47 22.37 18.10 19.85 1066222
2020-03-17 20.04 21.02 19.25 19.91 928350
2020-03-18 19.05 21.09 18.91 20.63 859844
2020-03-19 20.56 22.38 19.80 20.90 1065136
2020-03-20 20.99 22.22 20.14 20.40 1029930
2020-03-23 20.62 20.87 18.39 18.61 704610
2020-03-24 19.18 20.58 19.09 20.30 568348
2020-03-25 20.42 20.65 18.98 19.09 904262
2020-03-26 19.21 19.94 19.13 19.24 661978
2020-03-27 18.82 20.29 18.77 20.10 506238
2020-03-30 21.54 21.96 20.58 21.36 1035186
2020-03-31 21.57 23.05 20.68 21.33 1259126
2020-04-01 21.05 21.32 20.32 20.63 662390
2020-04-02 20.50 21.16 19.83 20.44 681582
2020-04-03 20.31 21.27 20.07 21.14 704566
2020-04-06 21.61 21.99 20.95 21.83 504122
2020-04-07 22.00 23.25 22.00 23.17 940442
2020-04-08 23.23 24.71 22.69 24.32 810216
2020-04-09 24.69 25.90 24.55 25.68 696768
2020-04-13 25.73 26.09 24.32 24.88 715854
2020-04-14 25.50 26.27 24.89 26.13 439758
2020-04-15 26.00 26.35 25.08 25.93 448842
2020-04-16 25.98 26.43 25.25 25.99 478514
2020-04-17 26.41 26.55 25.19 25.30 288032
2020-04-20 25.19 25.80 24.76 24.79 337080
2020-04-21 24.59 24.88 24.11 24.37 327692
2020-04-22 24.70 25.00 23.98 24.11 247566
2020-04-23 24.18 24.98 23.99 24.59 586522
2020-04-24 24.78 25.81 24.54 25.69 613378
2020-04-27 25.93 26.53 25.26 26.27 887380
2020-04-28 26.75 27.24 25.97 26.01 545834
2020-04-29 26.31 26.49 25.63 25.77 637638
2020-04-30 25.28 25.73 24.61 25.12 521804
2020-05-01 24.92 25.45 24.60 25.04 398576
2020-05-04 25.06 25.26 24.57 25.03 268540
2020-05-05 25.07 25.66 25.07 25.15 230106
2020-05-06 25.39 26.05 24.99 25.84 344394
2020-05-07 26.13 26.32 24.94 25.05 329138
2020-05-08 25.40 26.20 25.40 25.99 467886
2020-05-11 25.89 26.78 25.58 26.25 468456
2020-05-12 26.39 26.50 25.31 25.37 411914
2020-05-13 25.37 25.97 25.14 25.30 343468
2020-05-14 24.95 25.18 24.42 24.86 416220
2020-05-15 25.25 27.08 25.01 26.29 1257050
2020-05-18 26.65 27.26 26.11 26.32 469028
2020-05-19 26.41 27.08 26.12 26.36 317520
2020-05-20 26.61 27.59 26.61 27.51 363374
2020-05-21 27.81 27.97 27.16 27.47 356766
2020-05-22 27.50 28.00 27.33 27.69 221366
2020-05-26 28.29 28.75 28.14 28.43 553116
2020-05-27 28.81 29.40 28.30 29.38 366920
2020-05-28 29.56 29.72 28.20 28.33 489690
2020-05-29 28.13 28.70 27.37 28.49 611284
2020-06-01 28.58 29.36 28.31 29.08 625814
2020-06-02 29.06 29.12 28.20 28.26 409366
2020-06-03 28.43 28.90 28.31 28.66 670976
2020-06-04 28.34 28.73 28.17 28.32 311910
2020-06-05 28.64 29.23 28.33 29.14 362096
2020-06-08 29.48 29.82 28.97 29.58 401158
2020-06-09 29.36 29.61 28.88 29.22 386744
2020-06-10 29.17 29.48 28.74 29.00 310018
2020-06-11 28.50 28.50 27.71 27.74 562796
2020-06-12 28.28 28.57 27.58 28.52 377662
2020-06-15 27.95 30.00 27.79 29.28 628692
2020-06-16 29.50 29.86 28.86 29.31 338140
2020-06-17 29.47 31.91 29.46 31.67 920480
2020-06-18 31.71 31.97 30.98 31.32 407776
2020-06-19 31.55 32.75 31.52 32.05 582918
2020-06-22 31.99 32.05 31.31 31.63 300400
2020-06-23 31.91 32.60 31.82 32.13 458944
2020-06-24 32.12 32.12 30.03 30.34 469892
2020-06-25 30.33 30.88 29.79 30.79 474252
2020-06-26 30.81 31.28 30.34 30.89 464590
2020-06-29 31.00 31.40 30.22 30.54 346424
2020-06-30 30.59 30.95 30.20 30.51 482772
2020-07-01 30.68 32.03 30.35 31.69 754044
2020-07-02 34.34 34.43 30.78 31.97 1841638
2020-07-06 32.29 33.33 32.05 32.38 736226
2020-07-07 32.10 33.42 31.69 33.02 667500
2020-07-08 32.98 34.09 32.81 34.06 462226
2020-07-09 33.96 34.28 32.46 32.79 690348
2020-07-10 32.99 33.72 32.76 33.69 299416
2020-07-13 33.97 34.14 33.06 33.08 284068
2020-07-14 32.96 33.82 32.74 33.80 310576
2020-07-15 34.00 34.26 33.45 33.51 334058
2020-07-16 33.38 33.79 33.08 33.51 287870
2020-07-17 33.69 34.41 33.59 33.69 357654
2020-07-20 33.69 33.78 33.14 33.18 283160
2020-07-21 33.35 33.51 32.91 32.98 402508
2020-07-22 33.10 33.40 32.79 33.37 375580
2020-07-23 33.35 34.38 33.35 33.60 244594
2020-07-24 33.50 33.60 32.93 33.58 249066
2020-07-27 33.76 34.79 33.67 34.38 446912
2020-07-28 33.90 34.90 33.66 34.24 316232
2020-07-29 34.45 35.30 34.38 35.07 358738
2020-07-30 34.36 35.32 34.28 34.81 1286550
2020-07-31 34.87 35.18 31.37 32.08 1181158
2020-08-03 32.62 32.62 30.06 30.31 1026892
2020-08-04 30.47 30.88 29.70 30.30 629220
2020-08-05 30.39 31.62 30.26 31.40 713558
2020-08-06 31.33 31.91 30.96 31.57 491626
2020-08-07 31.53 32.43 31.36 31.59 619250
2020-08-10 31.61 31.94 30.43 30.65 412884
2020-08-11 30.80 31.50 30.43 30.97 514092
2020-08-12 31.23 31.89 31.23 31.47 318610
2020-08-13 31.47 32.34 31.39 32.17 299406
2020-08-14 32.12 32.73 32.05 32.32 329922
2020-08-17 32.33 33.23 32.32 32.67 360666
2020-08-18 32.70 33.05 32.26 33.01 365460
2020-08-19 33.09 34.50 33.04 33.67 564320
2020-08-20 33.50 34.22 33.50 34.19 288156
2020-08-21 34.02 34.61 33.90 34.48 317742
2020-08-24 34.79 37.50 34.75 36.85 1215234
2020-08-25 36.91 37.50 36.32 37.44 453502
2020-08-26 37.51 39.16 37.34 39.14 753400
2020-08-27 39.17 40.64 38.59 40.27 983538
2020-08-28 40.53 41.26 40.09 41.09 564124
2020-08-31 41.09 42.43 40.56 40.66 998870
2020-09-01 40.40 43.13 39.71 41.64 1215876
2020-09-02 41.78 42.37 41.29 42.15 539248
2020-09-03 41.52 42.68 40.01 41.10 972372
2020-09-04 41.28 41.40 39.34 40.52 629616
2020-09-08 40.16 40.16 37.61 37.96 770166
2020-09-09 38.60 41.16 38.60 40.75 641444
2020-09-10 38.49 40.02 37.51 38.95 1242124
2020-09-11 39.70 39.80 38.77 38.79 660142
2020-09-14 39.22 40.74 39.04 40.58 912892
2020-09-15 40.94 41.14 36.94 37.34 1405674
2020-09-16 37.78 37.92 36.70 36.83 609430
2020-09-17 36.40 36.75 35.75 35.97 474952
2020-09-18 36.20 36.65 35.34 36.16 663176
2020-09-21 35.46 36.47 35.44 35.83 414830
2020-09-22 35.88 36.33 35.50 36.31 376016
2020-09-23 36.62 37.33 35.62 35.67 491602
2020-09-24 35.67 36.01 34.11 34.89 1200710
2020-09-25 34.67 35.39 34.55 35.03 581046
2020-09-28 35.45 35.62 34.62 34.69 526732
2020-09-29 34.79 34.82 34.16 34.27 477714
2020-09-30 34.36 35.29 33.97 34.01 634668
2020-10-01 34.39 35.68 34.01 35.64 588938
2020-10-02 34.93 35.67 34.84 34.98 395538
2020-10-05 35.12 35.67 35.11 35.48 354204
2020-10-06 35.35 37.32 35.35 37.11 686592
2020-10-07 37.79 39.11 37.36 38.25 1698110
2020-10-08 38.40 38.65 37.69 38.53 435874
2020-10-09 38.94 39.78 38.67 39.66 517158
2020-10-12 40.00 40.40 39.31 40.20 547434
2020-10-13 39.94 41.72 39.37 41.40 599502
2020-10-14 41.33 42.23 41.00 42.03 338898
2020-10-15 41.56 42.70 40.62 41.26 466748
2020-10-16 41.18 42.48 41.18 41.43 643818
2020-10-19 41.73 42.48 41.63 42.24 472012
2020-10-20 42.91 44.89 42.89 43.70 1597254
2020-10-21 43.81 44.43 43.00 43.99 647126
2020-10-22 44.21 46.71 43.77 44.55 874662
2020-10-23 44.60 45.47 42.84 43.54 518604
2020-10-26 43.45 43.54 41.07 41.53 843630
2020-10-27 41.67 42.79 41.54 42.34 388248
2020-10-28 41.51 41.73 40.19 40.25 472846
2020-10-29 40.40 40.85 39.06 40.44 403376
2020-10-30 40.14 40.14 38.30 39.15 621880
2020-11-02 39.67 40.93 39.28 39.88 449164
2020-11-03 40.45 41.18 40.14 40.57 343152
2020-11-04 41.44 42.13 40.15 40.48 387172
2020-11-05 40.98 41.87 40.83 41.46 338984
2020-11-06 41.68 41.94 40.44 40.80 307370
2020-11-09 41.60 42.22 39.69 40.49 669532
2020-11-10 39.89 40.64 38.89 40.15 586870
2020-11-11 40.16 42.92 40.05 42.70 750410
2020-11-12 42.70 43.61 41.53 43.46 494932
2020-11-13 43.80 45.59 43.59 45.56 824270
2020-11-16 46.14 47.68 45.21 47.61 1078792
2020-11-17 47.14 49.38 46.75 48.46 1038350
2020-11-18 48.55 49.63 46.66 46.83 1281692
2020-11-19 46.56 48.11 45.77 47.81 423788
2020-11-20 47.77 48.22 46.42 46.80 653558
2020-11-23 47.56 48.23 46.53 47.97 456428
2020-11-24 48.63 48.63 45.51 47.50 640378
2020-11-25 47.74 48.29 46.89 47.53 554064
2020-11-27 48.31 49.25 47.42 47.45 235422
2020-11-30 47.61 49.43 47.58 49.02 747914
2020-12-01 49.00 50.11 48.08 49.47 697592
2020-12-02 49.25 50.01 48.67 49.51 555830
2020-12-03 48.80 48.85 45.58 47.01 981698
2020-12-04 46.63 48.36 46.31 48.20 559234
2020-12-07 48.02 48.82 47.10 47.25 429056
2020-12-08 46.98 47.87 46.45 46.59 633638
2020-12-09 46.62 47.10 43.48 43.99 932014
2020-12-10 44.01 44.48 42.65 44.00 694614
2020-12-11 43.12 44.00 40.71 42.20 1617524
2020-12-14 42.73 43.34 40.52 40.60 710868
2020-12-15 40.69 41.88 40.34 41.21 769858
2020-12-16 41.22 43.18 41.22 42.20 1334316
2020-12-17 42.77 43.12 41.88 42.58 623510
2020-12-18 42.82 43.03 41.77 42.28 1339548
2020-12-21 42.02 42.98 41.04 42.87 583454
2020-12-22 43.01 43.18 41.95 43.06 384870
2020-12-23 43.19 44.02 42.97 43.24 319652
2020-12-24 43.02 44.18 42.95 43.94 200158
2020-12-28 44.45 44.75 42.99 43.48 451574
2020-12-29 43.71 43.89 42.78 43.10 283630
2020-12-30 43.41 43.49 42.82 42.89 377042
2020-12-31 42.94 42.94 40.86 42.45 632102
2021-01-04 43.06 43.22 41.69 42.37 535750
2021-01-05 42.29 43.09 42.00 42.02 546492
2021-01-06 42.03 42.35 41.18 41.54 555116
2021-01-07 41.57 41.76 40.07 40.54 795060
2021-01-08 40.74 41.44 40.18 41.29 459336
2021-01-11 41.14 41.72 39.41 39.70 674372
2021-01-12 39.91 40.40 39.17 39.43 614180
2021-01-13 39.46 41.61 38.73 41.45 740250
2021-01-14 41.54 44.03 41.05 43.87 1202782
2021-01-15 43.52 44.45 42.36 44.34 952434
2021-01-19 44.99 47.78 44.55 46.34 1403682
2021-01-20 46.85 47.79 46.56 47.30 829400
2021-01-21 47.50 48.19 47.11 47.38 746930
2021-01-22 47.18 49.51 46.92 49.22 752708
2021-01-25 50.00 70.00 49.98 55.71 4379224
2021-01-26 56.08 65.62 55.72 64.75 2682930
2021-01-27 68.60 98.22 67.86 90.76 9471920
2021-01-28 75.00 78.70 69.37 78.59 6659214
2021-01-29 81.24 97.65 73.53 75.77 3422004
2021-02-01 75.72 76.06 59.63 65.79 2214158
2021-02-02 60.19 63.28 59.17 60.81 2225214
2021-02-03 58.43 64.95 55.62 61.01 2430054
2021-02-04 61.72 61.88 54.65 55.26 1601830
2021-02-05 56.10 57.45 54.13 54.68 861476
2021-02-08 54.98 58.19 52.80 57.24 914954
2021-02-09 57.35 58.88 56.54 58.12 824600
2021-02-10 58.71 61.45 56.83 58.52 1288262
2021-02-11 59.25 59.53 55.55 56.92 1052690
2021-02-12 58.37 58.37 54.06 54.76 769426
2021-02-16 55.04 55.04 51.38 53.03 1332168
2021-02-17 52.63 53.07 50.53 50.78 1014104
2021-02-18 50.11 52.32 49.50 50.61 701376
2021-02-19 50.52 51.91 49.87 50.40 917986
2021-02-22 52.80 52.84 48.25 49.15 917506
2021-02-23 47.50 49.72 46.00 48.39 935659
2021-02-24 48.67 51.29 47.28 51.21 1013860
2021-02-25 53.98 54.78 48.36 48.56 991888
2021-02-26 49.30 50.83 47.06 47.66 1576242
2021-03-01 48.33 50.90 48.33 48.99 727491
2021-03-02 48.77 49.66 47.75 48.38 542783
2021-03-03 48.65 49.89 47.81 48.39 570081
2021-03-04 48.45 52.97 47.38 48.88 2622022
2021-03-05 49.75 55.52 48.25 54.71 1827429
2021-03-08 54.50 55.41 51.07 52.90 1115157
2021-03-09 53.79 57.33 53.71 55.81 954213
2021-03-10 56.64 58.13 55.06 55.56 707192
2021-03-11 56.04 56.76 53.18 55.11 657099
2021-03-12 53.39 54.08 49.50 50.71 1404221
2021-03-15 51.02 53.46 50.39 52.49 645018
2021-03-16 52.70 54.47 51.49 52.45 803254
2021-03-17 52.10 53.00 50.84 52.00 670035
2021-03-18 51.13 51.90 49.27 50.05 1034736
2021-03-19 50.05 51.95 49.64 50.79 817531
2021-03-22 51.07 51.71 49.88 49.99 619369
2021-03-23 49.88 50.37 48.26 49.36 841218
2021-03-24 49.40 49.67 46.64 46.85 914477
2021-03-25 46.60 49.39 46.25 48.11 719793
2021-03-26 48.20 49.35 45.93 49.19 1050614
2021-03-29 49.59 50.58 47.68 48.37 611933
2021-03-30 48.48 49.15 47.46 48.25 501298
2021-03-31 48.14 49.63 47.18 48.91 810954
2021-04-01 49.50 49.68 47.55 48.04 598127
2021-04-05 48.38 49.91 48.00 48.63 593254
2021-04-06 48.41 49.86 48.25 48.63 439253
2021-04-07 48.30 50.02 47.90 49.67 713109
2021-04-08 49.68 50.25 49.24 49.60 553783
2021-04-09 49.50 49.75 47.61 47.91 490997
2021-04-12 47.90 50.57 47.42 49.93 764317
2021-04-13 49.88 52.03 49.18 49.37 1181599
2021-04-14 49.41 50.86 49.33 50.19 529082
2021-04-15 50.47 51.32 49.81 50.86 444343
2021-04-16 51.04 53.92 50.41 51.88 1034915
2021-04-19 51.89 53.50 51.29 53.13 649924
2021-04-20 53.63 54.59 52.48 53.82 555385
2021-04-21 53.80 55.23 53.61 54.70 402363
2021-04-22 54.90 55.33 52.66 53.29 365890
2021-04-23 53.22 53.56 52.27 52.39 236217
2021-04-26 52.73 52.75 51.55 52.43 218568
2021-04-27 52.32 52.43 50.18 50.42 383200
2021-04-28 50.32 50.47 48.50 48.89 570958
2021-04-29 48.95 49.35 48.26 48.66 419344
2021-04-30 48.56 48.80 47.45 48.59 543413
2021-05-03 48.68 49.39 48.14 48.60 340433
2021-05-04 48.24 48.57 45.60 46.01 640590
2021-05-05 46.53 47.01 45.27 46.93 366572
2021-05-06 47.27 47.55 46.32 47.33 228834
2021-05-07 47.22 47.83 46.86 47.69 205066
2021-05-10 47.34 47.53 45.83 46.14 442211
2021-05-11 45.20 46.56 44.64 46.44 312242
2021-05-12 46.35 46.89 44.77 45.12 542309
2021-05-13 45.19 46.39 44.35 45.08 398830
2021-05-14 45.46 46.83 45.44 45.97 325351
2021-05-17 45.76 46.37 45.05 45.51 185410
2021-05-18 45.55 46.14 45.15 45.18 187083
2021-05-19 44.06 45.02 43.71 44.73 319532
2021-05-20 44.92 46.11 44.85 45.77 196617
2021-05-21 46.05 46.31 45.30 46.01 279596
2021-05-24 46.27 47.55 46.08 46.12 310024
2021-05-25 46.04 47.20 45.87 46.95 226542
2021-05-26 47.00 48.35 47.00 48.15 403213
2021-05-27 48.10 49.44 47.78 48.70 425048
2021-05-28 48.77 51.34 48.77 49.93 663540
2021-06-01 49.75 50.28 47.09 47.31 484413
2021-06-02 47.33 53.22 46.60 52.80 1305165
2021-06-03 52.01 54.02 49.73 50.42 760896
2021-06-04 50.99 50.99 49.40 49.77 350919
2021-06-07 50.02 50.63 48.84 50.51 498152
2021-06-08 51.36 51.87 49.83 50.51 341087
2021-06-09 50.99 51.38 49.71 49.94 294032
2021-06-10 49.73 50.39 48.73 48.78 383543
2021-06-11 48.71 49.74 48.40 49.35 367719
2021-06-14 49.44 49.86 48.16 48.94 273927
2021-06-15 49.25 49.91 47.27 47.66 225836
2021-06-16 47.65 47.96 46.60 47.11 300460
2021-06-17 47.08 47.92 46.75 47.52 234645
2021-06-18 47.23 47.48 45.75 45.76 370020
2021-06-21 46.14 47.18 45.95 46.49 395423
2021-06-22 46.30 46.82 45.06 46.36 436307
2021-06-23 46.12 46.85 45.75 46.53 278792
2021-06-24 46.84 48.28 46.27 47.15 316392
2021-06-25 47.01 47.73 46.53 47.38 379385
2021-06-28 47.50 47.64 46.04 47.37 331402
2021-06-29 47.44 48.05 46.90 47.83 307008
2021-06-30 47.58 47.58 45.91 47.23 346963
2021-07-01 47.17 47.52 45.86 45.86 437945
2021-07-02 46.15 46.99 45.38 45.45 418787
2021-07-06 45.81 46.27 44.87 45.95 425126
2021-07-07 45.69 45.86 44.09 44.87 384402
2021-07-08 44.37 45.60 44.13 45.40 309338
2021-07-09 45.74 45.74 44.74 45.10 276754
2021-07-12 45.12 45.38 44.28 44.53 256583
2021-07-13 44.62 44.96 43.98 44.38 214852
2021-07-14 44.65 44.76 43.65 43.70 235010
2021-07-15 43.73 44.68 43.40 44.19 295943
2021-07-16 44.24 44.79 43.59 43.72 304727
2021-07-19 43.31 45.41 42.92 44.45 543949
2021-07-20 44.45 46.79 44.45 46.10 413196
2021-07-21 46.19 46.54 43.72 43.96 428502
2021-07-22 44.23 44.23 43.17 43.58 205831
2021-07-23 43.58 43.96 43.01 43.27 259261
2021-07-26 43.23 44.91 43.23 44.70 204109
2021-07-27 44.58 45.58 44.28 45.46 212908
2021-07-28 45.39 45.80 44.70 45.33 258593
2021-07-29 45.50 47.01 44.85 46.96 391705
2021-07-30 46.61 46.95 45.23 45.38 253744
2021-08-02 45.35 46.00 44.71 45.47 281036
2021-08-03 45.56 46.05 45.10 45.51 169224
2021-08-04 45.47 46.08 43.15 43.48 275610
2021-08-05 43.76 44.37 43.73 44.03 165592
2021-08-06 44.16 45.07 44.11 44.21 144497
2021-08-09 44.18 44.54 43.85 44.47 124946
2021-08-10 44.45 45.18 44.21 45.06 150361
2021-08-11 45.01 45.17 44.13 44.27 158544
2021-08-12 44.09 44.41 43.85 44.25 200496
2021-08-13 44.32 44.58 43.97 44.10 183575
2021-08-16 43.98 44.15 43.34 43.46 207720
2021-08-17 43.73 43.73 42.09 42.31 270737
2021-08-18 42.46 43.42 41.73 42.84 304974
2021-08-19 42.48 43.22 42.48 42.83 200536
2021-08-20 42.75 43.15 42.11 42.48 187436
2021-08-23 42.53 43.53 42.14 43.01 243944
2021-08-24 43.27 44.91 42.62 44.80 416345
2021-08-25 44.61 44.99 43.63 44.40 327514
2021-08-26 44.59 45.37 44.04 44.36 204402
2021-08-27 44.33 45.57 43.66 45.13 291640
2021-08-30 45.14 45.37 43.80 45.07 192855
2021-08-31 45.33 46.66 44.85 46.55 280655
2021-09-01 46.77 47.63 45.31 47.17 326965
2021-09-02 47.25 47.87 45.96 46.99 246078
2021-09-03 46.93 47.56 46.31 46.43 269832
2021-09-07 46.45 47.72 46.45 47.14 325667
2021-09-08 47.42 47.65 45.66 46.15 549947
2021-09-09 45.72 47.14 45.53 46.79 424179
2021-09-10 47.67 52.80 47.56 52.55 1377438
2021-09-13 53.26 55.44 51.75 52.29 701268
2021-09-14 52.13 52.14 50.45 50.95 445172
2021-09-15 50.81 52.26 50.00 51.53 708537
2021-09-16 51.37 51.93 49.94 51.82 285792
2021-09-17 52.24 52.86 51.33 52.22 639804
2021-09-20 51.87 52.75 49.09 51.97 422954
2021-09-21 52.05 54.21 52.05 53.78 316041
2021-09-22 53.71 54.47 52.46 53.05 349363
2021-09-23 53.44 53.95 51.67 51.77 274092
2021-09-24 51.82 52.86 51.81 51.96 218960
2021-09-27 52.10 52.96 51.51 52.10 270290
2021-09-28 51.68 52.72 51.16 52.17 277705
2021-09-29 52.41 53.31 52.32 52.53 147344
2021-09-30 52.48 54.12 51.81 52.49 373064
2021-10-01 52.61 53.76 52.36 52.98 271938
2021-10-04 53.09 53.23 52.49 52.81 184899
2021-10-05 52.88 54.38 52.88 54.31 278542
2021-10-06 54.07 55.08 53.70 54.85 296629
2021-10-07 55.04 55.80 54.45 55.52 301256
2021-10-08 55.62 55.76 54.20 54.90 275816
2021-10-11 55.35 55.60 54.42 54.93 138943
2021-10-12 54.97 55.75 54.59 54.90 227583
2021-10-13 55.12 56.13 54.52 55.89 198393
2021-10-14 56.65 56.99 56.14 56.87 204735
2021-10-15 57.19 57.19 55.17 55.18 260211
2021-10-18 55.00 56.81 54.37 56.72 222204
2021-10-19 56.89 56.95 55.85 56.85 128870
2021-10-20 57.06 57.81 56.02 56.53 142706
2021-10-21 56.40 56.63 56.02 56.27 110242
2021-10-22 56.55 57.02 56.16 56.92 129636
2021-10-25 57.17 57.89 56.96 57.87 177243
2021-10-26 57.84 57.94 56.92 56.93 162748
2021-10-27 56.76 57.11 55.55 56.17 131445
2021-10-28 56.72 57.24 55.66 56.05 157592
2021-10-29 55.89 57.02 55.89 56.40 164936
2021-11-01 55.83 57.37 55.39 56.99 173864
2021-11-02 57.33 59.55 56.89 59.38 256675
2021-11-03 59.67 64.67 59.50 61.62 580734
2021-11-04 61.90 62.18 60.18 60.56 236791
2021-11-05 60.97 62.54 60.97 62.28 218397
2021-11-08 62.33 62.99 61.03 61.15 155756
2021-11-09 61.10 62.30 60.78 61.92 150788
2021-11-10 61.54 63.03 60.52 60.55 237423
2021-11-11 60.55 62.94 60.47 62.83 192884
2021-11-12 63.13 63.79 62.63 62.75 152523
2021-11-15 62.35 63.33 62.08 63.25 141956
2021-11-16 63.30 64.34 62.21 62.43 203583
2021-11-17 62.21 63.09 61.54 61.87 176921
2021-11-18 62.13 62.13 59.92 60.01 221983
2021-11-19 60.22 60.88 59.62 60.09 183794
2021-11-22 60.16 61.13 59.51 59.98 188005
2021-11-23 59.91 60.30 56.95 57.77 261730
2021-11-24 57.68 57.68 56.29 56.85 177484
2021-11-26 56.10 56.62 55.52 56.05 171256
2021-11-29 56.69 56.69 54.15 54.34 199690
2021-11-30 54.24 54.24 51.73 51.94 400351
2021-12-01 53.19 53.19 50.85 51.31 314549
2021-12-02 51.24 51.80 50.46 51.12 234576
2021-12-03 53.05 53.77 51.45 51.78 265751
2021-12-06 51.81 52.48 51.30 51.54 294528
2021-12-07 52.08 54.13 51.65 53.16 328793
2021-12-08 53.20 53.43 51.66 52.54 340866
2021-12-09 52.23 53.24 50.93 51.52 381144
2021-12-10 47.22 48.40 41.62 48.26 1367608
2021-12-13 48.25 48.52 45.92 46.73 767644
2021-12-14 46.53 46.73 45.31 45.52 456240
2021-12-15 45.67 46.37 45.13 46.03 270188
2021-12-16 46.27 47.09 45.69 46.04 259940
2021-12-17 46.25 47.70 45.73 46.85 876764
2021-12-20 47.09 47.71 46.40 46.89 267192
2021-12-21 47.02 47.31 46.33 46.45 225015
2021-12-22 46.28 47.18 45.53 46.50 275432
2021-12-23 46.39 46.77 45.88 46.64 166342
2021-12-27 46.63 47.14 46.29 46.61 163978
2021-12-28 46.38 46.51 45.33 45.51 163165
2021-12-29 45.63 45.99 45.28 45.70 121145
2021-12-30 45.94 46.15 44.95 45.93 267117
2021-12-31 45.93 46.02 44.97 45.33 178735
2022-01-03 45.42 46.66 44.82 46.62 143782
2022-01-04 46.45 47.39 45.80 47.11 165941
2022-01-05 46.99 47.04 45.24 45.38 175541
2022-01-06 45.16 45.97 44.53 45.08 189551
2022-01-07 45.12 45.53 44.55 44.80 272264
2022-01-10 44.81 46.88 44.48 46.01 265936
2022-01-11 45.91 46.06 44.85 45.67 163666
2022-01-12 45.85 46.09 44.91 44.99 187771
2022-01-13 45.39 45.58 44.66 44.79 130136
2022-01-14 44.63 45.20 44.29 45.07 210052
2022-01-18 44.60 44.78 42.59 43.21 276052
2022-01-19 43.91 43.91 42.72 43.37 194295
2022-01-20 43.62 44.12 42.75 42.87 178519
2022-01-21 42.67 43.86 42.51 42.96 177905
2022-01-24 42.91 43.85 41.94 43.70 223120
2022-01-25 43.33 44.35 42.92 43.29 185512
2022-01-26 43.42 43.56 41.75 42.20 161601
2022-01-27 42.37 43.34 41.37 41.90 232379
2022-01-28 41.93 43.42 41.36 43.25 214991
2022-01-31 43.16 45.10 43.10 44.67 300459
2022-02-01 44.90 44.90 43.57 44.59 211629
2022-02-02 44.75 45.52 43.96 44.30 170037
2022-02-03 44.12 44.56 43.57 43.62 134308
2022-02-04 43.62 43.88 41.92 42.58 188384
2022-02-07 42.75 43.24 42.25 42.95 150201
2022-02-08 42.85 44.99 42.85 44.78 138314
2022-02-09 44.84 45.50 44.71 45.33 168713
2022-02-10 44.76 45.43 44.06 44.33 226774
2022-02-11 44.62 45.40 44.62 45.33 163190
2022-02-14 45.38 45.65 44.70 45.45 173328
2022-02-15 45.64 46.33 44.65 44.73 121968
2022-02-16 44.77 44.77 42.95 43.36 190813
2022-02-17 43.20 43.66 42.80 43.22 109781
2022-02-18 43.10 43.35 41.85 42.43 143030
2022-02-22 42.18 42.78 41.70 42.33 154671
2022-02-23 42.58 42.65 40.48 40.51 129459
2022-02-24 40.10 42.26 39.63 42.22 185961
2022-02-25 42.40 43.38 42.00 43.35 132203
2022-02-28 42.90 44.15 42.89 44.01 178105
2022-03-01 43.91 44.28 42.57 43.33 154778
2022-03-02 42.97 44.16 42.01 43.93 104919
2022-03-03 44.19 44.28 42.80 43.06 125882
2022-03-04 42.72 42.96 42.34 42.69 110551
2022-03-07 43.64 43.64 42.55 43.04 207449
2022-03-08 43.05 43.05 41.31 42.18 159536
2022-03-09 42.83 44.22 42.83 43.57 186360
2022-03-10 42.98 43.46 40.29 40.63 221609
2022-03-11 40.50 42.41 38.38 39.54 327099
2022-03-14 39.60 39.60 38.10 39.00 386717
2022-03-15 39.35 40.60 39.13 40.51 207759
2022-03-16 40.76 42.40 40.76 42.07 262803
2022-03-17 42.08 42.49 41.39 41.54 223086
2022-03-18 42.62 43.97 41.75 43.87 752435
2022-03-21 43.59 44.66 42.80 43.19 188601
2022-03-22 43.04 43.90 42.86 43.48 134923
2022-03-23 43.22 43.28 41.73 42.50 126142
2022-03-24 42.74 43.09 42.02 42.59 103779
2022-03-25 42.52 43.09 42.24 42.61 109929
2022-03-28 42.53 43.56 42.53 43.46 93742
2022-03-29 43.49 44.82 43.49 44.74 147032
2022-03-30 44.53 44.65 43.95 44.17 104135
2022-03-31 43.96 44.45 43.34 43.50 131625
2022-04-01 43.52 44.75 43.38 44.68 180829
2022-04-04 44.97 45.55 44.16 45.43 131817
2022-04-05 45.39 45.76 45.11 45.55 133223
2022-04-06 45.23 45.85 45.09 45.47 193223
2022-04-07 45.50 47.02 45.37 46.71 227930
2022-04-08 46.83 47.34 45.84 45.93 242298
2022-04-11 45.54 46.70 45.48 46.60 147892
2022-04-12 46.96 48.09 46.78 47.85 218646
2022-04-13 47.86 47.94 45.49 46.22 223841
2022-04-14 46.48 47.73 46.31 47.34 186929
2022-04-18 47.64 47.64 45.28 45.37 140858
2022-04-19 45.16 46.38 45.15 45.99 99688
2022-04-20 46.38 46.98 46.24 46.61 91211
2022-04-21 46.47 47.05 45.83 45.92 126101
2022-04-22 45.92 46.36 45.02 45.22 96030
2022-04-25 45.09 46.19 44.65 46.10 113274
2022-04-26 45.86 45.86 44.46 44.49 123576
2022-04-27 44.47 45.90 44.22 44.33 139132
2022-04-28 44.78 45.68 44.21 45.45 133343
2022-04-29 45.09 45.28 43.79 44.08 131330
2022-05-02 44.23 44.66 42.97 43.84 121546
2022-05-03 43.83 44.16 42.58 43.51 110714
2022-05-04 43.70 45.18 43.22 45.11 113543
2022-05-05 44.76 45.69 44.46 45.59 261551
2022-05-06 45.50 46.34 44.49 45.67 179921
2022-05-09 45.21 46.29 44.84 45.88 122807
2022-05-10 46.52 46.90 44.52 46.37 427766
2022-05-11 46.40 48.71 45.41 46.34 432398
2022-05-12 46.00 46.65 44.47 46.64 185002
2022-05-13 46.98 49.80 46.98 49.63 318969
2022-05-16 49.63 50.72 47.91 48.28 264494
2022-05-17 48.68 49.72 48.00 49.45 288508
2022-05-18 48.69 49.04 47.69 48.48 797069
2022-05-19 47.93 48.09 45.04 45.12 694912
2022-05-20 45.28 45.86 44.59 45.52 335322
2022-05-23 45.76 46.45 44.85 46.36 504427
2022-05-24 45.96 47.72 45.49 47.37 304338
2022-05-25 47.16 48.23 46.57 47.57 165129
2022-05-26 48.06 49.81 46.22 48.96 134470
2022-05-27 49.18 51.20 49.18 50.94 137675
2022-05-31 50.89 50.94 49.28 49.63 169175
2022-06-01 49.82 50.38 48.12 48.60 182923
2022-06-02 48.52 49.46 48.27 49.29 130185
2022-06-03 48.88 49.89 48.80 48.94 121101
2022-06-06 49.30 49.72 48.48 48.83 104944
2022-06-07 48.29 49.99 48.29 49.24 131148
2022-06-08 48.89 49.23 47.99 48.74 118864
2022-06-09 48.72 49.10 47.60 47.64 74494
2022-06-10 46.74 47.43 46.42 46.82 124718
2022-06-13 46.25 46.99 44.10 44.40 227286
2022-06-14 44.69 45.29 43.75 44.08 159156
2022-06-15 44.73 45.81 44.33 45.19 178373
2022-06-16 44.59 44.59 43.68 43.99 125016
2022-06-17 44.24 45.02 44.24 44.46 208044
2022-06-21 45.59 46.23 43.88 45.44 202892
2022-06-22 45.18 46.56 44.26 45.28 134521
2022-06-23 45.45 46.65 45.45 46.62 124345
2022-06-24 47.27 48.86 46.86 48.64 300970
2022-06-27 48.92 49.23 47.74 48.90 223128
2022-06-28 49.11 49.61 47.39 48.14 177400
2022-06-29 47.87 48.89 47.38 47.98 111222
2022-06-30 47.23 49.02 46.31 48.94 405444
2022-07-01 49.13 49.96 48.76 49.48 170445
2022-07-05 48.95 50.98 48.54 50.97 267327
2022-07-06 51.04 51.67 50.06 50.86 171443
2022-07-07 50.85 50.97 50.20 50.75 150065
2022-07-08 50.32 50.86 49.51 50.32 122698
2022-07-11 49.89 50.22 49.14 49.28 120058
2022-07-12 49.43 49.52 48.13 48.60 119269
2022-07-13 48.21 48.99 47.73 48.12 117415
2022-07-14 47.47 49.14 47.22 48.28 89008
2022-07-15 48.80 48.80 48.01 48.62 115964
2022-07-18 49.13 49.19 47.42 47.59 150670
2022-07-19 48.00 48.75 47.27 48.14 171194
2022-07-20 48.37 49.55 47.60 49.18 161873
2022-07-21 49.26 49.64 48.67 49.35 101835
2022-07-22 49.66 49.66 48.17 48.59 113689
2022-07-25 48.59 49.58 48.48 49.26 80207
2022-07-26 49.36 51.37 48.88 51.31 146171
2022-07-27 51.27 51.81 50.03 51.45 174061
2022-07-28 51.69 52.78 51.23 52.68 98658
2022-07-29 52.65 54.39 51.92 54.18 194046
2022-08-01 53.98 54.93 53.69 54.51 114278
2022-08-02 54.18 54.73 53.65 54.03 108604
2022-08-03 54.35 54.90 53.57 54.55 89770
2022-08-04 54.47 54.75 53.99 54.50 84794
2022-08-05 54.44 54.48 53.27 53.92 131692
2022-08-08 53.92 55.32 53.73 54.44 111129
2022-08-09 54.41 54.85 53.70 53.92 136362
2022-08-10 54.62 54.91 53.90 54.65 95799
2022-08-11 54.86 55.31 54.51 54.80 75097
2022-08-12 55.07 55.79 54.67 55.74 68275
2022-08-15 55.72 57.12 55.50 55.91 200059
2022-08-16 55.91 57.00 55.40 56.88 93644
2022-08-17 56.85 57.14 56.26 56.97 80059
2022-08-18 57.00 57.65 56.27 57.60 128028
2022-08-19 57.44 57.52 55.33 55.66 164122
2022-08-22 55.18 56.00 54.84 55.68 140301
2022-08-23 55.44 55.96 55.02 55.65 87295
2022-08-24 55.64 56.39 55.50 56.32 65514
2022-08-25 56.42 57.30 55.69 57.25 99699
2022-08-26 57.01 57.55 56.25 56.48 81579
2022-08-29 56.09 56.71 55.58 55.78 79441
2022-08-30 56.22 56.44 55.15 55.48 107991
2022-08-31 55.71 56.03 55.16 55.46 101371
2022-09-01 55.21 55.22 54.15 55.13 113593
2022-09-02 55.60 55.60 52.82 53.29 111039
2022-09-06 53.20 53.20 50.87 51.01 243860
2022-09-07 51.18 51.18 49.40 50.71 205062
2022-09-08 50.22 51.42 49.11 50.66 207900
2022-09-09 48.16 49.02 45.21 46.93 543318
2022-09-12 46.57 46.57 44.47 45.87 350130
2022-09-13 45.08 45.13 42.68 42.91 284219
2022-09-14 42.93 42.93 41.07 42.08 284008
2022-09-15 41.92 42.29 41.41 41.89 208700
2022-09-16 41.74 42.29 41.24 42.21 393415
2022-09-19 41.81 42.48 41.40 42.28 175243
2022-09-20 41.79 41.79 40.89 41.32 238031
2022-09-21 41.66 41.84 40.62 40.62 158339
2022-09-22 40.44 40.62 40.12 40.33 190923
2022-09-23 40.14 40.83 39.78 40.56 207310
2022-09-26 40.50 41.15 40.13 40.39 206597
2022-09-27 40.65 41.11 39.98 40.29 268822
2022-09-28 40.32 40.61 39.78 40.21 181572
2022-09-29 39.93 40.10 38.40 39.08 245648
2022-09-30 39.26 39.75 38.47 38.54 323386
2022-10-03 38.71 39.40 38.57 39.11 141367
2022-10-04 39.65 40.64 39.65 40.58 190754
2022-10-05 40.40 40.70 39.67 40.45 153072
2022-10-06 40.30 40.58 39.68 39.78 150605
2022-10-07 39.50 39.50 38.78 39.00 177778
2022-10-10 39.15 40.48 38.94 40.34 155130
2022-10-11 40.01 40.68 39.93 40.60 191481
2022-10-12 40.87 41.81 40.46 41.69 215604
2022-10-13 41.20 43.14 41.07 42.78 160409
2022-10-14 43.22 43.22 41.52 41.82 194328
2022-10-17 42.41 42.99 42.28 42.45 131546
2022-10-18 42.71 43.87 42.54 43.11 118826
2022-10-19 42.77 42.96 41.66 42.37 123319
2022-10-20 42.28 42.28 40.57 40.57 129971
2022-10-21 40.60 41.84 40.11 41.62 121823
2022-10-24 41.87 43.14 41.65 43.01 135815
2022-10-25 43.11 44.00 43.04 43.91 95967
2022-10-26 43.93 44.59 43.61 44.46 75212
2022-10-27 44.84 45.67 44.69 44.95 87941
2022-10-28 45.18 46.81 45.02 46.78 107880
2022-10-31 46.47 48.44 46.47 47.42 155298
2022-11-01 47.60 47.68 46.76 47.16 100449
2022-11-02 47.15 48.39 46.78 46.93 118938
2022-11-03 47.05 47.05 45.36 46.34 213464
2022-11-04 46.87 47.33 46.07 46.59 113351
2022-11-07 47.07 47.42 46.39 47.37 230699
2022-11-08 47.58 47.58 45.74 46.52 111059
2022-11-09 46.51 46.99 45.92 46.09 82010
2022-11-10 47.47 48.71 46.54 48.53 134539
2022-11-11 48.48 48.91 47.50 48.78 98263
2022-11-14 48.78 49.60 48.17 48.73 126674
2022-11-15 49.24 51.98 48.67 51.72 198966
2022-11-16 51.38 54.05 51.35 53.74 214345
2022-11-17 53.22 53.26 51.25 51.83 140103
2022-11-18 52.68 52.98 51.55 51.94 146228
2022-11-21 52.19 53.14 51.73 52.56 112306
2022-11-22 52.66 52.66 50.53 50.70 158361
2022-11-23 50.65 51.86 50.65 51.48 75195
2022-11-25 51.46 51.73 51.09 51.17 49663
2022-11-28 51.17 51.78 50.56 51.03 130084
2022-11-29 51.03 51.14 49.91 50.36 78393
2022-11-30 50.16 51.94 49.76 51.53 161494
2022-12-01 51.82 52.47 50.61 51.27 122523
2022-12-02 50.69 51.71 50.54 50.67 101625
2022-12-05 50.07 50.07 48.72 49.22 106945
2022-12-06 49.22 50.01 48.96 49.77 123301
2022-12-07 49.73 50.38 49.23 49.24 81933
2022-12-08 49.24 49.67 48.40 48.86 115803
2022-12-09 50.44 53.98 50.04 50.09 309409
2022-12-12 50.36 54.14 50.10 52.82 239235
2022-12-13 53.56 54.12 51.63 51.68 201239
2022-12-14 51.74 51.74 48.03 48.67 237422
2022-12-15 48.37 48.88 47.62 47.80 168093
2022-12-16 47.48 47.63 46.53 47.13 343214
2022-12-19 46.96 48.13 46.64 47.37 118159
2022-12-20 47.36 48.16 47.14 47.79 85523
2022-12-21 48.13 49.41 47.85 49.15 198086
2022-12-22 48.85 48.85 47.35 48.09 113336
2022-12-23 48.12 49.13 48.00 48.81 110343
2022-12-27 48.97 49.24 48.13 48.46 80107
2022-12-28 48.22 48.90 47.43 47.46 95161
2022-12-29 47.58 48.47 47.58 47.85 111806
2022-12-30 47.54 47.75 46.46 46.53 138865
2023-01-03 46.98 47.55 46.05 46.55 127512
2023-01-04 44.62 45.52 42.94 45.30 277759
2023-01-05 44.81 45.08 43.42 43.56 124030
2023-01-06 43.81 45.59 43.71 45.12 88786
2023-01-09 45.52 45.74 44.02 44.45 157539
2023-01-10 44.58 45.20 44.09 44.68 104056
2023-01-11 44.68 44.93 44.14 44.75 104185
2023-01-12 44.76 44.89 44.20 44.40 141232
2023-01-13 44.12 45.31 44.00 44.91 106942
2023-01-17 44.76 45.76 44.76 45.23 109798
2023-01-18 45.29 45.68 42.53 42.81 254964
2023-01-19 42.71 43.10 42.22 42.26 135179
2023-01-20 42.71 42.88 42.09 42.83 131442
2023-01-23 42.75 43.36 42.47 43.26 113195
2023-01-24 43.28 44.30 42.92 44.10 80996
2023-01-25 43.75 44.09 43.27 44.01 58229
2023-01-26 44.08 44.18 43.51 44.11 66684
2023-01-27 43.85 43.96 42.79 43.03 94475
2023-01-30 42.89 44.07 42.89 43.61 139545
2023-01-31 44.00 44.53 43.51 44.20 228460
2023-02-01 44.20 45.68 44.20 45.18 127769
2023-02-02 45.10 45.48 44.66 44.88 133980
2023-02-03 44.66 45.26 44.14 45.08 128113
2023-02-06 44.97 45.19 44.44 45.06 105215
2023-02-07 44.71 45.25 43.67 44.37 132455
2023-02-08 44.07 44.72 43.78 44.15 95187
2023-02-09 44.39 44.80 43.91 44.00 91821
2023-02-10 44.00 45.07 43.54 44.76 86522
2023-02-13 44.83 45.78 44.49 45.74 115467
2023-02-14 45.65 45.65 44.70 44.91 85006
2023-02-15 44.67 46.12 44.28 46.08 78717
2023-02-16 45.54 46.30 44.95 45.68 113437
2023-02-17 45.84 46.43 45.60 46.17 121820
2023-02-21 46.12 46.43 45.60 46.02 132141
2023-02-22 46.26 47.18 46.18 46.74 122981
2023-02-23 46.81 47.21 46.04 46.63 106195
2023-02-24 46.29 46.44 45.68 46.32 83264
2023-02-27 46.38 47.09 46.38 46.92 68251
2023-02-28 46.68 47.50 46.25 46.65 133310
2023-03-01 46.64 46.64 45.21 45.79 112355
2023-03-02 45.71 46.66 45.58 46.59 67501
2023-03-03 46.62 46.73 46.15 46.47 122346
2023-03-06 46.31 46.37 45.18 45.57 146964
2023-03-07 45.42 46.49 45.42 46.27 129396
2023-03-08 46.26 47.63 45.75 47.55 156967
2023-03-09 47.68 47.71 46.32 46.33 168559
2023-03-10 48.63 50.74 46.94 47.38 312074
2023-03-13 47.47 49.41 47.22 48.62 453881
2023-03-14 49.77 50.70 49.38 50.66 174886
2023-03-15 49.90 51.29 49.67 51.20 175496
2023-03-16 51.00 52.27 51.00 52.02 195259
2023-03-17 51.84 51.90 50.11 50.24 535844
2023-03-20 50.48 50.93 50.12 50.50 265642
2023-03-21 51.01 51.54 50.31 50.61 219546
2023-03-22 50.70 50.96 49.47 49.50 197374
2023-03-23 49.61 50.60 49.61 50.41 230096
2023-03-24 50.41 52.15 50.21 51.96 202624
2023-03-27 52.37 52.80 52.16 52.49 138156
2023-03-28 52.48 53.34 52.33 52.51 119058
2023-03-29 52.78 53.17 52.39 52.91 87748
2023-03-30 52.98 53.47 51.91 51.95 146217
2023-03-31 52.46 52.97 52.18 52.72 192127
2023-04-03 52.74 53.06 52.10 52.78 189193
2023-04-04 52.78 52.97 51.00 51.32 173540
2023-04-05 51.19 51.55 50.80 50.87 117125
2023-04-06 50.89 51.77 50.84 51.58 119066
2023-04-10 51.15 52.07 51.15 51.92 138490
2023-04-11 51.85 52.24 51.10 51.15 90903
2023-04-12 51.20 51.25 50.29 50.30 89741
2023-04-13 50.54 50.67 50.13 50.32 102114
2023-04-14 50.01 50.34 49.03 49.13 154948
2023-04-17 49.25 49.69 48.70 48.90 154809
2023-04-18 48.93 49.54 48.72 49.41 153147
2023-04-19 49.47 50.71 49.08 50.49 245712
2023-04-20 50.10 51.68 50.10 51.50 144389
2023-04-21 51.71 52.00 51.27 51.54 167929
2023-04-24 51.74 51.99 50.85 51.39 106510
2023-04-25 51.07 51.39 49.88 49.90 205668
2023-04-26 49.45 49.84 49.17 49.20 147637
2023-04-27 49.20 50.01 49.03 49.82 104690
2023-04-28 49.81 50.47 49.14 49.70 215398
2023-05-01 49.85 51.65 49.65 51.19 134244
2023-05-02 50.95 52.12 50.53 51.95 164734
2023-05-03 52.14 53.75 52.14 53.12 175131
2023-05-04 52.98 53.82 52.56 53.52 141134
2023-05-05 53.81 54.03 51.68 52.19 157144
2023-05-08 51.90 51.96 51.38 51.72 216266
2023-05-09 51.70 51.73 50.80 51.46 247792
2023-05-10 51.78 52.13 50.55 51.47 144826
2023-05-11 51.26 51.81 51.05 51.78 103669
2023-05-12 51.81 52.43 51.32 52.01 102739
2023-05-15 52.02 52.20 51.60 51.72 63046
2023-05-16 51.55 51.55 50.56 50.81 132828
2023-05-17 50.96 51.72 50.54 51.59 126029
2023-05-18 51.19 52.28 51.05 52.23 122798
2023-05-19 52.53 52.84 51.78 52.11 117930
2023-05-22 52.03 52.41 50.66 50.93 88956
2023-05-23 50.84 51.97 50.57 51.41 106426
2023-05-24 51.44 51.44 50.21 50.23 117853
2023-05-25 50.05 50.09 49.46 49.87 68762
2023-05-26 49.71 50.42 49.62 49.99 70328
2023-05-30 49.72 49.84 49.05 49.17 101009
2023-05-31 49.20 49.88 48.92 49.42 230039
2023-06-01 49.35 49.98 48.61 48.69 134554
2023-06-02 49.04 49.53 48.90 49.40 329232
2023-06-05 49.04 49.41 48.00 48.41 224507
2023-06-06 48.22 48.49 47.50 48.00 243069
2023-06-07 48.00 48.73 47.89 48.26 185713
2023-06-08 48.00 48.20 47.33 47.50 140498
2023-06-09 47.45 48.00 47.16 47.84 240376
2023-06-12 47.84 47.95 47.19 47.39 134168
2023-06-13 47.49 48.27 47.33 47.48 167793
2023-06-14 47.61 48.16 47.52 47.64 171578
2023-06-15 47.82 48.08 47.25 47.77 198161
2023-06-16 48.28 49.67 48.04 49.61 456903
2023-06-20 49.80 50.36 49.27 50.25 229075
2023-06-21 50.45 50.70 49.66 49.72 157206
2023-06-22 49.74 50.54 49.51 50.54 116377
2023-06-23 50.18 50.72 49.12 49.17 178289
2023-06-26 49.00 49.40 48.34 49.10 142299
2023-06-27 49.38 49.57 48.98 49.26 118783
2023-06-28 49.21 49.21 48.10 48.19 159284
2023-06-29 48.02 51.13 48.02 48.66 317549
2023-06-30 48.72 50.78 48.02 48.35 373464
2023-07-03 48.44 49.53 48.44 49.36 147130
2023-07-05 49.13 50.34 48.70 50.16 312720
2023-07-06 49.79 50.53 49.10 50.48 238444
2023-07-07 50.48 50.93 49.92 49.96 153464
2023-07-10 49.96 49.99 48.04 48.23 279243
2023-07-11 48.50 49.19 48.23 48.97 162003
2023-07-12 49.33 49.70 48.93 49.04 114766
2023-07-13 48.98 49.19 48.28 48.82 120431
2023-07-14 48.56 49.87 48.31 49.77 102597
2023-07-17 49.44 50.34 49.25 49.81 120381
2023-07-18 49.96 50.06 49.20 49.56 83141
2023-07-19 49.65 50.24 49.61 50.17 84712
2023-07-20 50.18 51.51 49.96 51.47 94819
2023-07-21 51.72 51.99 51.30 51.42 120429
2023-07-24 51.47 52.29 51.06 52.04 157336
2023-07-25 51.74 52.36 51.55 51.90 138619
2023-07-26 51.71 52.99 51.30 52.96 101039
2023-07-27 53.06 53.44 52.80 53.00 135932
2023-07-28 53.22 54.18 52.87 52.90 151223
2023-07-31 52.85 53.33 52.44 52.85 147267
2023-08-01 52.93 53.13 52.07 52.27 131878
2023-08-02 52.24 53.60 52.19 53.15 119788
2023-08-03 53.17 54.02 53.00 53.88 136020
2023-08-04 53.86 54.31 52.94 53.17 110916
2023-08-07 53.06 53.92 52.58 53.85 109274
2023-08-08 53.65 54.00 52.68 53.93 112588
2023-08-09 53.78 54.10 53.25 53.69 114256
2023-08-10 53.72 54.94 53.72 54.22 131087
2023-08-11 54.22 55.12 54.21 54.56 121365
2023-08-14 54.52 55.03 53.94 54.49 106666
2023-08-15 54.45 54.52 53.76 53.97 84795
2023-08-16 53.85 54.58 53.81 53.87 65258
2023-08-17 53.89 54.54 53.83 54.13 103809
2023-08-18 54.11 54.67 53.21 54.18 241823
2023-08-21 53.89 54.02 52.58 52.91 173674
2023-08-22 52.64 52.99 52.14 52.35 128222
2023-08-23 52.44 53.00 52.38 52.70 71382
2023-08-24 52.46 52.91 51.33 51.38 131725
2023-08-25 51.55 51.84 51.03 51.56 118423
2023-08-28 51.49 52.21 51.40 51.56 71212
2023-08-29 51.42 51.95 51.24 51.68 106043
2023-08-30 51.55 52.31 51.30 52.21 114354
2023-08-31 52.21 52.21 51.31 51.31 95977
2023-09-01 51.27 51.44 48.86 49.01 175940
2023-09-05 48.64 48.65 45.00 46.38 283905
2023-09-06 46.75 48.23 46.55 47.79 344866
2023-09-07 48.01 48.71 47.61 48.00 226966
2023-09-08 47.50 48.56 45.27 47.14 334167
2023-09-11 48.64 48.64 48.64 48.64 23128
2023-09-12 48.60 48.60 47.57 48.03 153742
2023-09-13 48.02 48.61 47.36 48.48 147112
2023-09-14 48.58 48.80 47.90 48.39 142853
2023-09-15 48.46 48.63 46.39 46.64 417410
2023-09-18 46.85 47.43 46.51 47.09 132513
2023-09-19 47.09 47.15 46.30 46.80 252934
2023-09-20 46.89 47.53 46.33 46.45 134782
2023-09-21 46.23 46.56 45.83 46.45 186515
2023-09-22 46.56 47.31 46.48 46.78 139653
2023-09-25 46.46 47.05 46.17 46.24 136003
2023-09-26 46.07 46.32 45.42 45.50 198092
2023-09-27 45.40 46.40 45.35 46.08 159431
2023-09-28 46.18 46.80 45.98 46.61 155835
2023-09-29 46.76 47.24 46.54 47.02 236504
2023-10-02 47.02 47.40 46.66 47.38 148845
2023-10-03 47.34 47.61 46.80 47.22 132287
2023-10-04 47.31 47.78 46.92 47.28 150277
2023-10-05 47.40 47.44 46.34 46.38 129381
2023-10-06 46.18 46.48 45.29 46.31 144070
2023-10-09 45.96 47.06 45.66 46.67 105785
2023-10-10 47.04 47.75 46.50 46.51 142715
2023-10-11 46.75 46.82 46.03 46.35 88557
2023-10-12 46.27 46.44 44.61 45.01 140044
2023-10-13 45.01 45.52 44.60 45.23 122024
2023-10-16 45.34 46.98 45.34 45.66 127453
2023-10-17 45.51 46.17 45.31 45.50 156245
2023-10-18 45.46 45.78 44.88 45.14 122355
2023-10-19 44.97 45.16 44.15 44.25 189344
2023-10-20 44.50 44.95 44.04 44.13 149044
2023-10-23 43.91 44.69 43.74 44.06 129645
2023-10-24 44.44 45.30 44.44 45.13 114316
2023-10-25 45.02 45.61 44.86 45.27 126728
2023-10-26 45.55 46.00 45.46 45.91 98072
2023-10-27 45.66 45.83 44.80 45.22 112879
2023-10-30 45.49 45.97 45.24 45.91 85011
2023-10-31 45.95 46.40 45.68 46.38 101507
2023-11-01 46.21 46.37 45.70 46.33 133756
2023-11-02 46.55 48.12 46.47 47.91 150905
2023-11-03 48.00 49.67 47.86 49.04 183833
2023-11-06 48.77 49.86 48.77 49.70 152166
2023-11-07 49.55 50.18 49.46 49.98 169629
2023-11-08 50.10 50.17 48.82 48.95 124456
2023-11-09 48.95 49.23 47.87 48.35 105663
2023-11-10 48.26 48.65 47.77 48.60 91082
2023-11-13 48.65 49.28 48.65 48.81 98433
2023-11-14 49.48 49.82 48.46 48.68 139581
2023-11-15 48.64 49.23 48.48 48.52 124634
2023-11-16 48.38 48.52 47.57 47.75 124291
2023-11-17 47.89 47.97 47.30 47.94 157203
2023-11-20 48.28 48.28 47.60 47.98 123083
2023-11-21 48.04 48.65 47.81 48.39 72032
2023-11-22 48.49 48.97 48.47 48.87 125768
2023-11-24 48.68 48.89 48.34 48.64 32593
2023-11-27 48.47 48.47 48.00 48.27 78442
2023-11-28 48.05 48.47 47.95 48.32 80338
2023-11-29 48.32 48.49 47.15 47.34 178982
2023-11-30 47.38 47.74 46.72 47.54 180693
2023-12-01 47.50 48.01 47.10 48.01 192472
2023-12-04 47.90 48.72 47.90 48.55 167042
2023-12-05 48.33 49.01 48.18 48.98 232080
2023-12-06 49.27 49.27 48.39 48.85 215956
2023-12-07 48.84 49.72 48.41 49.33 160265
2023-12-08 49.08 49.92 46.50 46.58 238026
2023-12-11 46.57 49.47 46.46 49.43 226291
2023-12-12 49.84 51.48 49.50 51.40 241372
2023-12-13 51.40 51.98 50.88 51.96 159630
2023-12-14 52.54 52.74 49.44 50.97 175188
2023-12-15 51.24 51.24 49.46 49.46 442169
2023-12-18 49.35 49.87 49.03 49.71 130952
2023-12-19 50.07 50.74 49.86 50.36 170525
2023-12-20 50.24 50.47 49.61 50.01 186768
2023-12-21 50.37 50.65 49.08 49.45 117407
2023-12-22 49.83 50.23 49.28 49.34 123605
2023-12-26 49.20 50.00 48.96 49.80 97227
2023-12-27 49.73 50.20 49.43 49.76 95454
2023-12-28 49.94 50.09 49.56 49.65 115886
2023-12-29 49.50 50.11 48.82 49.72 206767
2024-01-02 49.27 53.30 49.27 53.14 356190
2024-01-03 53.28 53.58 52.52 53.03 327343
2024-01-04 53.29 53.57 52.25 52.38 268110
2024-01-05 52.07 52.41 50.74 51.42 219804
2024-01-08 51.69 51.86 50.75 51.05 145315
2024-01-09 50.66 50.75 50.00 50.10 152044
2024-01-10 50.01 50.48 49.63 50.43 136851
2024-01-11 50.23 50.23 49.53 49.81 169048
2024-01-12 50.22 50.39 49.93 50.23 131142
2024-01-16 49.79 49.97 46.55 46.66 445415
2024-01-17 46.44 48.20 46.19 48.13 215741
2024-01-18 47.95 48.29 47.84 48.26 113550
2024-01-19 48.36 48.36 46.82 47.00 293531
2024-01-22 47.39 48.46 47.01 47.94 317831
2024-01-23 48.33 48.33 47.03 47.43 148284
2024-01-24 47.89 47.89 46.60 46.62 128072
2024-01-25 46.90 47.34 46.27 47.30 131530
2024-01-26 47.55 47.75 46.96 47.17 127072
2024-01-29 47.20 47.46 46.81 47.46 127395
2024-01-30 47.30 47.37 46.62 47.10 93105
2024-01-31 47.04 47.19 46.12 46.24 156750
2024-02-01 46.28 47.24 46.08 47.22 101913
2024-02-02 46.78 46.78 46.24 46.58 136804
2024-02-05 46.28 46.57 45.86 46.13 96765
2024-02-06 45.98 46.67 45.89 46.25 104121
2024-02-07 46.31 46.73 46.07 46.50 90223
2024-02-08 46.59 47.42 46.59 47.24 146968
2024-02-09 47.16 48.04 46.64 48.01 136145
2024-02-12 48.32 49.51 48.00 49.14 126289
2024-02-13 48.38 48.64 47.47 48.20 192839
2024-02-14 48.46 49.86 48.22 49.71 179030
2024-02-15 49.76 50.59 49.52 50.09 133348
2024-02-16 50.05 50.18 49.48 49.73 196900
2024-02-20 49.33 50.61 49.33 50.36 105320
2024-02-21 50.34 50.71 50.08 50.48 89511
2024-02-22 50.28 50.28 49.13 50.08 183469
2024-02-23 49.86 51.11 49.76 51.09 187638
2024-02-26 50.78 51.35 50.59 50.85 85935
2024-02-27 50.76 51.64 50.72 51.44 126252
2024-02-28 51.18 51.48 50.76 51.21 85728
2024-02-29 51.50 52.90 51.50 52.64 256242
2024-03-01 52.48 52.48 51.53 51.62 132104
2024-03-04 51.71 52.52 51.71 52.11 95466
2024-03-05 52.28 52.61 51.74 51.85 156624
2024-03-06 51.95 51.95 50.72 51.14 115642
2024-03-07 50.87 51.26 49.97 50.46 137843
2024-03-08 50.46 50.46 47.60 49.84 170619
2024-03-11 49.60 49.85 47.63 48.58 151597
2024-03-12 48.50 48.93 47.94 48.19 135675
2024-03-13 48.27 48.78 47.48 47.79 126863
2024-03-14 47.83 47.83 47.11 47.27 115529
2024-03-15 47.01 47.40 46.45 47.08 273354
2024-03-18 46.88 48.20 46.85 47.79 141100
2024-03-19 47.87 48.12 47.20 47.49 116192
2024-03-20 47.50 47.70 46.94 47.66 98198
2024-03-21 47.84 47.89 47.25 47.52 138991
2024-03-22 47.45 47.56 46.98 47.42 88691
2024-03-25 47.76 47.82 46.94 47.20 77840
2024-03-26 47.33 47.42 46.50 46.57 101132
2024-03-27 46.92 47.29 46.49 46.87 90715
2024-03-28 47.09 47.75 46.79 47.46 164880
2024-04-01 47.43 50.25 46.73 49.43 383974
2024-04-02 49.43 50.58 48.87 49.64 241075
2024-04-03 49.28 49.84 48.86 49.56 206811
2024-04-04 49.97 50.27 49.13 49.21 133200
2024-04-05 49.14 49.67 48.70 49.61 104793
2024-04-08 49.61 49.61 47.98 48.27 107117
2024-04-09 48.41 48.51 47.66 47.97 121234
2024-04-10 47.32 47.32 46.40 47.03 126250
2024-04-11 47.30 47.43 46.59 46.76 101778
2024-04-12 46.39 46.44 45.94 46.28 99697
2024-04-15 46.61 46.88 45.70 46.03 118701
2024-04-16 46.02 46.02 44.62 44.62 127583
2024-04-17 44.98 45.24 44.72 44.91 129534
2024-04-18 44.88 45.14 44.43 44.73 145746
2024-04-19 44.47 45.59 44.47 45.35 140811
2024-04-22 45.36 45.46 44.63 44.68 149023
2024-04-23 44.75 45.10 44.00 44.42 153740
2024-04-24 44.01 44.68 43.71 44.53 133001
2024-04-25 44.42 44.55 43.45 43.51 132714
2024-04-26 43.45 44.30 43.33 43.56 114516
2024-04-29 43.90 44.03 43.59 43.72 108692
2024-04-30 43.71 44.75 43.14 44.50 272116
2024-05-01 44.43 45.28 44.20 44.95 174005
2024-05-02 45.41 47.05 45.16 46.90 196427
2024-05-03 46.96 47.18 46.25 46.40 141586
2024-05-06 46.73 46.78 45.87 46.28 125579
2024-05-07 46.26 47.48 46.26 47.38 118089
2024-05-08 47.12 47.68 47.03 47.33 88615
2024-05-09 47.43 47.99 47.42 47.88 77976
2024-05-10 47.73 48.37 47.64 48.12 81583
2024-05-13 48.26 49.18 48.00 48.39 135012
2024-05-14 48.45 49.00 47.94 48.01 131574
2024-05-15 48.16 48.37 47.44 47.46 137002
2024-05-16 47.42 48.01 46.97 47.42 105785
2024-05-17 47.57 47.57 46.69 46.88 132519
2024-05-20 46.77 47.13 46.50 46.73 108364
2024-05-21 46.68 46.68 46.17 46.23 108523
2024-05-22 46.25 46.72 46.01 46.15 86155
2024-05-23 45.96 46.09 45.26 45.46 109812
2024-05-24 45.71 46.00 45.39 45.73 102929
2024-05-28 45.95 46.13 44.54 45.94 148322
2024-05-29 45.55 45.86 45.30 45.48 81558
2024-05-30 45.71 45.92 45.36 45.67 93618
2024-05-31 45.69 46.32 45.34 46.20 139157
2024-06-03 46.42 46.78 45.99 46.56 73952
2024-06-04 46.50 47.12 46.10 46.79 66191
2024-06-05 46.83 47.14 46.42 47.08 85399
2024-06-06 46.96 47.80 46.96 47.55 75760
2024-06-07 47.20 47.84 46.56 46.64 101983
2024-06-10 46.45 46.74 45.92 46.26 116257
2024-06-11 46.01 46.47 45.40 46.43 135371
2024-06-12 47.54 48.30 46.85 47.38 195233
2024-06-13 47.40 47.99 46.68 47.89 165397
2024-06-14 47.90 48.67 47.35 48.05 175571
2024-06-17 48.25 49.48 47.86 49.36 231447
2024-06-18 49.20 50.13 49.12 49.17 320456
2024-06-20 48.81 49.64 47.88 48.10 388452
2024-06-21 48.13 48.81 47.52 48.69 547317
2024-06-24 45.20 45.73 44.43 44.46 259480
2024-06-25 44.77 44.96 42.85 44.89 377695
2024-06-26 44.28 44.68 43.62 44.12 199975
2024-06-27 45.16 51.16 44.81 50.75 885574
2024-06-28 50.92 52.30 50.28 51.24 896086
2024-07-01 51.24 53.05 51.04 52.80 466692
2024-07-02 53.15 53.48 52.43 52.84 324853
2024-07-03 52.92 53.17 51.62 51.63 245357
2024-07-05 51.39 52.80 51.24 52.63 344484
2024-07-08 52.56 52.98 52.03 52.21 257719
2024-07-09 51.97 52.26 50.42 50.61 227627
2024-07-10 51.00 51.00 49.30 49.85 252746
2024-07-11 50.36 50.73 49.58 50.11 193213
2024-07-12 50.35 51.24 50.35 50.83 183944
2024-07-15 51.18 51.21 50.25 50.44 230575
2024-07-16 50.84 51.86 50.54 51.79 236607
2024-07-17 51.45 53.01 51.45 51.56 274578
2024-07-18 51.61 52.17 51.26 51.35 181433
2024-07-19 51.51 51.70 50.53 50.70 153939
2024-07-22 51.00 51.00 49.75 49.80 169669
2024-07-23 49.97 50.83 49.47 49.56 244110
2024-07-24 49.75 49.77 48.90 48.96 132152
2024-07-25 49.29 50.18 49.02 49.42 235863
2024-07-26 49.64 50.05 49.16 49.98 158783
2024-07-29 49.85 50.17 48.63 48.67 135229
2024-07-30 48.91 48.91 47.86 48.50 183843
2024-07-31 48.75 50.02 48.12 48.79 191439
2024-08-01 49.09 49.56 48.00 48.61 196149
2024-08-02 48.01 49.31 48.01 48.95 189258
2024-08-05 48.02 48.13 46.36 46.60 164764
2024-08-06 46.50 47.73 46.50 46.83 194692
2024-08-07 47.03 47.76 46.33 46.39 144526
2024-08-08 46.37 47.15 46.34 46.70 163726
2024-08-09 46.48 47.13 46.11 46.82 166419
2024-08-12 46.70 46.76 45.38 45.39 144450
2024-08-13 45.71 45.82 45.12 45.67 156025
2024-08-14 45.83 45.97 45.24 45.43 143257
2024-08-15 46.02 46.45 45.77 45.97 123453
2024-08-16 45.97 46.25 45.44 45.92 186701
2024-08-19 45.87 46.44 45.87 46.00 93811
2024-08-20 46.00 46.08 45.60 45.70 108109
2024-08-21 45.85 46.03 45.63 45.75 103587
2024-08-22 45.82 45.91 44.92 45.17 116554
2024-08-23 45.57 46.14 45.18 45.84 175024
2024-08-26 45.99 46.16 45.50 45.56 136802
2024-08-27 45.54 45.74 45.13 45.13 114469
2024-08-28 45.20 45.55 44.64 45.43 206744
2024-08-29 45.58 45.59 44.96 45.00 152662
2024-08-30 45.01 45.40 44.96 45.16 147953
2024-09-03 45.05 46.18 44.95 46.16 255163
2024-09-04 45.88 46.51 45.67 46.11 209723
2024-09-05 46.16 46.36 44.65 44.85 235153
2024-09-06 44.46 45.19 44.04 45.05 288076
2024-09-09 44.63 45.14 43.87 44.82 187155
2024-09-10 44.49 45.08 44.06 44.62 205747
2024-09-11 44.39 44.69 43.83 44.34 152645
2024-09-12 44.55 44.71 43.95 44.35 124405
2024-09-13 44.64 44.94 44.30 44.49 98184
2024-09-16 44.68 44.91 43.99 44.51 153333
2024-09-17 44.82 46.05 44.79 45.65 172022
2024-09-18 45.50 46.95 45.28 46.27 178890
2024-09-19 46.97 46.97 45.85 46.71 155971
2024-09-20 46.71 47.30 46.22 46.32 560506
2024-09-23 46.22 46.45 45.88 46.08 136618
2024-09-24 45.92 46.37 45.57 45.59 134366
2024-09-25 45.59 46.03 45.02 45.53 156755
2024-09-26 45.93 46.50 45.68 45.80 154264
2024-09-27 46.13 47.68 46.13 46.58 170801
2024-09-30 46.56 47.06 46.41 46.94 175457
2024-10-01 46.95 47.37 46.57 47.30 230602
2024-10-02 47.22 47.22 46.06 46.08 149712
2024-10-03 45.79 46.21 44.98 45.21 140469
2024-10-04 45.45 45.90 44.96 45.34 125743
2024-10-07 45.23 45.33 44.48 44.86 265910
2024-10-08 44.75 45.00 44.28 44.69 142146
2024-10-09 44.70 45.41 44.43 45.00 133500
2024-10-10 44.69 44.99 44.43 44.70 176664
2024-10-11 44.79 45.38 44.69 45.21 108161
2024-10-14 45.25 45.80 45.11 45.70 129309
2024-10-15 45.59 46.74 45.59 45.98 154900
2024-10-16 46.08 46.82 46.08 46.22 121570
2024-10-17 46.31 46.87 45.88 46.75 112324
2024-10-18 46.73 46.73 45.60 45.91 131509
2024-10-21 45.93 46.29 45.61 46.05 107526
2024-10-22 45.84 46.06 45.23 45.64 59085
2024-10-23 45.34 45.69 44.95 45.46 105417
2024-10-24 45.38 46.12 45.38 45.68 87978
2024-10-25 45.84 46.15 45.28 45.34 71167
2024-10-28 45.70 45.99 45.59 45.68 78843
2024-10-29 45.43 45.48 45.06 45.30 77955
2024-10-30 45.23 45.74 45.11 45.19 76272
2024-10-31 44.99 45.38 44.90 45.19 121518
2024-11-01 45.40 45.79 45.25 45.77 149031
2024-11-04 45.57 47.82 45.57 47.70 195940
2024-11-05 47.53 48.16 47.17 47.93 160439
2024-11-06 49.35 49.83 48.05 48.95 259579
2024-11-07 48.81 49.71 48.51 48.80 163656
2024-11-08 48.83 49.54 48.83 49.32 94835
2024-11-11 49.49 50.48 49.42 49.72 137028
2024-11-12 49.50 50.24 49.19 50.03 117254
2024-11-13 50.16 50.16 49.46 49.62 160640
2024-11-14 49.81 49.82 48.30 48.56 135062
2024-11-15 48.86 48.86 47.80 48.21 160250
2024-11-18 48.18 48.67 46.98 47.32 103688
2024-11-19 47.15 47.68 46.33 47.34 147806
2024-11-20 47.32 47.54 46.83 47.39 120915
2024-11-21 47.43 47.67 46.91 47.52 109772
2024-11-22 47.83 48.22 47.40 47.87 158424
2024-11-25 48.22 50.34 48.02 49.62 215527
2024-11-26 48.90 49.47 48.47 48.87 146361
2024-11-27 48.87 49.80 48.87 49.60 135545
2024-11-29 49.61 49.92 49.32 49.39 86821
2024-12-02 49.50 50.07 48.66 49.91 178930
2024-12-03 49.92 50.00 49.02 49.52 124469
2024-12-04 49.41 49.84 49.14 49.74 170635
2024-12-05 49.97 50.51 49.46 49.56 109648
2024-12-06 45.76 47.40 44.01 46.32 405661
2024-12-09 47.14 49.95 46.50 48.27 250325
2024-12-10 48.51 48.51 46.80 47.57 151735
2024-12-11 47.94 48.50 46.76 46.81 147304
2024-12-12 46.95 47.35 46.62 46.99 108922
2024-12-13 46.66 47.25 46.33 46.69 102028
2024-12-16 46.74 47.06 46.22 46.39 163092
2024-12-17 45.95 47.31 45.95 46.52 278168
2024-12-18 46.83 46.95 45.73 45.85 179196
2024-12-19 46.04 46.49 45.58 45.90 170088
2024-12-20 45.58 45.96 45.19 45.37 421557
2024-12-23 45.31 45.35 44.17 44.36 140450
2024-12-24 44.43 44.95 43.90 44.03 69281
2024-12-26 44.10 44.10 43.55 43.83 119627
2024-12-27 43.72 44.37 42.81 42.92 134695
2024-12-30 42.92 43.17 42.29 42.50 181173
2024-12-31 42.55 42.80 42.18 42.67 162744
2025-01-02 42.62 42.98 42.19 42.40 177480
2025-01-03 42.40 43.16 42.08 43.03 142506
2025-01-06 43.00 43.23 42.36 42.53 197461
2025-01-07 42.51 43.01 42.49 42.88 215626
2025-01-08 42.82 43.73 42.69 43.57 145543
2025-01-10 43.04 43.38 42.10 42.78 179270
2025-01-13 42.78 43.96 42.62 43.68 197117
2025-01-14 43.71 43.76 43.12 43.53 140694
2025-01-15 43.77 43.90 42.67 42.71 170722
2025-01-16 42.50 43.20 42.29 42.89 205748
2025-01-17 43.14 43.24 42.48 42.50 196150
2025-01-21 42.60 43.25 42.42 42.89 300938
2025-01-22 42.79 42.89 41.98 42.44 148080
2025-01-23 42.22 42.27 41.76 41.95 171247
2025-01-24 41.81 42.31 41.63 42.25 190741
2025-01-27 42.35 43.50 42.25 42.92 165543
2025-01-28 42.77 43.34 42.37 42.49 156903
2025-01-29 42.49 42.53 42.14 42.28 133465
2025-01-30 42.55 42.88 42.01 42.18 136713
2025-01-31 42.03 42.53 41.81 42.05 184738
2025-02-03 41.63 42.03 41.06 41.09 169807
2025-02-04 40.89 41.06 40.31 40.31 146527
2025-02-05 40.31 40.53 40.17 40.35 116608
2025-02-06 40.54 40.83 39.91 40.19 162243
2025-02-07 39.99 40.41 39.88 40.24 154358
2025-02-10 40.25 40.84 40.08 40.26 164669
2025-02-11 40.21 40.44 39.77 39.87 144886
2025-02-12 39.50 39.83 39.34 39.51 140526
2025-02-13 39.73 39.94 39.47 39.62 185267
2025-02-14 39.72 40.07 39.26 39.50 98927
2025-02-18 39.32 39.67 38.70 38.95 196836
2025-02-19 38.92 39.33 38.68 39.20 143960
2025-02-20 39.01 39.39 38.96 39.22 122541
2025-02-21 39.51 40.70 39.46 40.68 363028
2025-02-24 40.69 41.71 40.69 41.00 277366
2025-02-25 41.25 42.00 41.01 41.92 205778
2025-02-26 41.70 41.77 40.07 40.21 158174
2025-02-27 39.65 39.68 38.25 39.58 246539
2025-02-28 39.85 39.99 39.04 39.83 260849
2025-03-03 39.71 40.51 39.59 40.41 198463
2025-03-04 40.34 41.53 40.18 40.22 193437
2025-03-05 40.20 40.94 40.20 40.57 176552
2025-03-06 40.67 41.46 40.39 41.31 245745
2025-03-07 41.17 41.85 38.51 40.87 546706
2025-03-10 40.95 43.04 40.49 42.56 353515
2025-03-11 42.56 42.56 41.72 42.12 236272
2025-03-12 41.84 41.84 40.00 40.75 218708
2025-03-13 40.87 41.14 40.47 40.58 186915
2025-03-14 40.40 40.94 39.95 40.12 153463
2025-03-17 39.93 41.30 39.93 40.89 184100
2025-03-18 40.68 41.15 40.13 40.74 193501
2025-03-19 40.43 40.46 39.10 40.03 197692
2025-03-20 39.90 40.13 39.54 39.75 101287
2025-03-21 39.70 39.76 38.90 39.08 445196
2025-03-24 39.24 40.46 38.97 40.36 237380
2025-03-25 40.00 40.26 39.73 40.18 148069
2025-03-26 40.35 40.65 40.08 40.47 137171
2025-03-27 40.67 41.46 40.48 41.38 188471
2025-03-28 41.47 41.93 41.14 41.89 198426
2025-03-31 41.80 42.45 41.51 41.54 226434
2025-04-01 41.69 42.35 41.27 42.32 207164
2025-04-02 42.20 42.20 41.16 41.70 161123
2025-04-03 41.52 43.15 41.50 41.85 307594
2025-04-04 41.75 43.17 41.14 42.70 328564
2025-04-07 41.88 43.02 41.15 42.20 313340
2025-04-08 42.19 43.02 41.02 41.45 305902
2025-04-09 41.22 44.40 41.22 42.96 241311
2025-04-10 42.55 44.29 42.44 43.87 200135
2025-04-11 44.16 44.67 43.22 44.23 165504
2025-04-14 44.01 44.34 43.61 43.89 132991
2025-04-15 43.86 43.90 43.18 43.40 161499
2025-04-16 43.71 43.71 42.86 43.13 164832
2025-04-17 43.09 43.63 43.07 43.51 167839
2025-04-21 43.51 43.70 42.90 43.38 180648
2025-04-22 43.62 44.77 43.37 44.72 174257
2025-04-23 44.69 44.85 43.66 43.93 159412
2025-04-24 43.74 44.06 43.16 43.98 129323
2025-04-25 43.75 43.75 42.66 43.52 142712
2025-04-28 43.47 43.63 43.08 43.46 127895
2025-04-29 43.41 43.94 43.13 43.88 177834
2025-04-30 44.00 44.75 43.40 44.40 226189
2025-05-01 44.00 44.00 42.99 43.23 137474
2025-05-02 43.08 43.45 42.88 43.09 129762
2025-05-05 43.30 43.96 42.29 43.80 212113
2025-05-06 43.80 44.06 43.23 43.81 211302
2025-05-07 44.00 44.32 43.45 43.63 204198
2025-05-08 43.53 44.05 42.98 43.80 185157
2025-05-09 43.59 43.89 43.38 43.54 128471
2025-05-12 43.72 44.09 43.10 43.94 221070
2025-05-13 44.07 44.20 43.36 43.55 120049
2025-05-14 43.51 44.11 42.69 43.14 190703
2025-05-15 43.38 44.55 43.29 44.43 151771
2025-05-16 44.46 44.94 44.32 44.88 170448
2025-05-19 44.83 45.23 44.50 45.01 119384
2025-05-20 44.87 45.66 44.80 45.60 142162
2025-05-21 45.36 45.49 44.92 45.32 179281
2025-05-22 44.98 45.21 44.33 44.36 146499
2025-05-23 44.23 44.47 43.50 43.95 128679
2025-05-27 44.24 44.34 43.95 44.22 114725
2025-05-28 44.07 44.39 43.72 43.97 120934
2025-05-29 43.96 44.99 43.62 44.84 100069
2025-05-30 44.96 45.43 44.69 45.23 213439
2025-06-02 45.03 45.54 44.47 45.48 152730
2025-06-03 45.37 45.93 44.80 45.90 134914
2025-06-04 45.97 46.36 44.70 45.91 134216
2025-06-05 45.80 45.97 45.27 45.77 143644
2025-06-06 46.06 46.55 45.58 46.54 137150
2025-06-09 46.61 46.99 45.71 46.30 183351
2025-06-10 46.33 46.63 45.76 46.34 112783
2025-06-11 46.41 46.41 45.80 45.84 101436
2025-06-12 45.82 45.82 44.89 45.73 118717
2025-06-13 45.50 46.35 44.75 44.81 99737
2025-06-16 44.99 45.33 44.64 44.75 115548
2025-06-17 44.56 44.84 43.66 43.71 190265
2025-06-18 43.83 44.26 43.58 44.01 137396
2025-06-20 44.27 44.93 42.18 42.31 492596
2025-06-23 42.37 43.51 42.37 43.38 212205
2025-06-24 43.39 44.26 43.01 43.90 144048
2025-06-25 43.62 44.01 43.20 43.26 165970
2025-06-26 43.49 43.81 42.71 42.77 153612
2025-06-27 42.87 43.00 42.16 42.39 443921
2025-06-30 42.50 43.44 42.50 43.24 202838
2025-07-01 43.41 45.61 43.31 45.02 243671
2025-07-02 45.07 45.09 44.59 44.85 182097
2025-07-03 45.50 47.88 44.48 46.91 291187
2025-07-07 46.76 47.89 46.58 46.65 287023
2025-07-08 46.49 46.91 44.44 45.59 280865
2025-07-09 45.43 45.43 44.33 44.88 192254
2025-07-10 44.70 45.50 44.00 44.98 158856
2025-07-11 44.78 44.78 44.03 44.27 140633
2025-07-14 44.28 44.32 43.79 44.06 142984
2025-07-15 44.15 45.19 43.74 44.96 177565
2025-07-16 45.07 46.22 44.79 46.15 187895
2025-07-17 46.48 47.15 46.19 46.94 208255
2025-07-18 46.83 47.21 46.22 46.32 182081
2025-07-21 46.31 46.82 45.81 46.54 107473
2025-07-22 46.59 47.57 46.54 47.45 184881
2025-07-23 47.77 47.78 46.95 47.69 231674
2025-07-24 47.73 47.85 46.77 46.97 167833
2025-07-25 47.05 47.32 46.51 46.84 138751
2025-07-28 46.59 46.98 45.96 46.09 168733
2025-07-29 46.06 47.11 45.89 46.99 161864
2025-07-30 46.99 47.45 46.56 46.72 115172
2025-07-31 46.25 46.29 45.64 45.82 135190
2025-08-01 46.02 46.43 45.43 46.32 195154
2025-08-04 46.18 47.15 46.02 47.00 113617
2025-08-05 46.85 47.47 46.29 46.39 147925
2025-08-06 46.38 46.54 45.76 46.19 134943
2025-08-07 46.43 46.62 45.78 46.40 149700
2025-08-08 46.41 46.97 45.79 46.43 127505

Explore More About FIZZ