PCAR Historical Prices

Summary

Key Stock Metrics

84.65

(April 29, 2025)

52-Week Low

118.81

(December 4, 2024)

52-Week High

125.50

(March 28, 2024)

All-Time High

91.14

(May 9, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-07-30 4.05 4.10 4.05 4.07 273337
1993-08-02 4.08 4.26 4.08 4.26 2646898
1993-08-03 4.23 4.30 4.15 4.30 2464679
1993-08-04 4.25 4.30 4.25 4.27 911146
1993-08-05 4.25 4.30 4.18 4.21 668182
1993-08-06 4.18 4.21 4.15 4.15 447975
1993-08-09 4.13 4.18 4.12 4.13 654506
1993-08-10 4.13 4.17 4.07 4.12 566427
1993-08-11 4.10 4.15 4.08 4.10 353818
1993-08-12 4.15 4.17 4.05 4.05 1763085
1993-08-13 4.08 4.08 4.03 4.08 347758
1993-08-16 4.08 4.08 4.03 4.08 352299
1993-08-17 4.07 4.10 4.05 4.08 1061490
1993-08-18 4.10 4.10 4.05 4.10 652987
1993-08-19 4.07 4.08 4.03 4.03 429759
1993-08-20 4.08 4.08 4.02 4.04 956714
1993-08-23 4.02 4.07 4.02 4.07 358377
1993-08-24 4.07 4.07 4.03 4.07 405464
1993-08-25 4.07 4.17 4.06 4.12 4864054
1993-08-26 4.15 4.17 4.12 4.12 356857
1993-08-27 4.15 4.15 4.12 4.12 387230
1993-08-30 4.12 4.15 4.12 4.15 364455
1993-08-31 4.12 4.15 4.12 4.15 728927
1993-09-01 4.12 4.23 4.12 4.20 1573251
1993-09-02 4.23 4.23 4.17 4.21 1330286
1993-09-03 4.17 4.28 4.17 4.21 1087305
1993-09-07 4.23 4.25 4.20 4.23 706135
1993-09-08 4.18 4.23 4.18 4.20 1192098
1993-09-09 4.18 4.23 4.18 4.23 651467
1993-09-10 4.18 4.23 4.18 4.23 625653
1993-09-13 4.21 4.21 4.17 4.20 1910390
1993-09-14 4.15 4.18 4.15 4.15 1003784
1993-09-15 4.15 4.18 4.13 4.13 1299914
1993-09-16 4.13 4.17 4.13 4.17 669684
1993-09-17 4.15 4.18 4.13 4.13 1854203
1993-09-20 4.18 4.20 4.17 4.17 1855722
1993-09-21 4.17 4.20 4.10 4.10 882293
1993-09-22 4.12 4.13 4.08 4.10 226267
1993-09-23 4.10 4.15 4.10 4.12 677282
1993-09-24 4.10 4.13 4.07 4.10 857998
1993-09-27 4.10 4.10 4.00 4.01 923302
1993-09-28 4.00 4.05 3.98 4.00 864076
1993-09-29 4.05 4.20 4.03 4.12 7032621
1993-09-30 4.15 4.15 4.07 4.07 555791
1993-10-01 4.10 4.10 4.00 4.00 950636
1993-10-04 4.03 4.13 4.00 4.13 2771427
1993-10-05 4.13 4.17 4.10 4.12 1182981
1993-10-06 4.15 4.20 4.12 4.13 1085785
1993-10-07 4.15 4.17 4.07 4.10 2938469
1993-10-08 4.10 4.12 4.07 4.09 1277138
1993-10-11 4.12 4.12 4.07 4.09 321926
1993-10-12 4.07 4.12 4.05 4.07 1986313
1993-10-13 4.07 4.15 4.07 4.12 1350023
1993-10-14 4.17 4.17 4.13 4.14 833704
1993-10-15 4.20 4.23 4.18 4.21 3602110
1993-10-18 4.21 4.21 4.15 4.15 1040235
1993-10-19 4.15 4.17 4.11 4.11 268778
1993-10-20 4.12 4.12 4.07 4.12 551232
1993-10-21 4.12 4.12 4.07 4.10 1643113
1993-10-22 4.12 4.17 4.08 4.13 962775
1993-10-25 4.17 4.21 4.13 4.21 1719036
1993-10-26 4.17 4.23 4.17 4.23 2898996
1993-10-27 4.23 4.25 4.20 4.25 1233090
1993-10-28 4.25 4.36 4.20 4.36 2920252
1993-10-29 4.41 4.46 4.40 4.44 1491250
1993-11-01 4.46 4.59 4.41 4.59 4066800
1993-11-02 4.54 4.62 4.54 4.56 2077431
1993-11-03 4.59 4.59 4.53 4.54 874695
1993-11-04 4.53 4.61 4.53 4.59 1597563
1993-11-05 4.59 4.59 4.51 4.56 1539856
1993-11-08 4.53 4.56 4.51 4.51 1169306
1993-11-09 4.54 4.58 4.53 4.56 318904
1993-11-10 4.56 4.56 4.53 4.56 1485172
1993-11-11 4.56 4.61 4.53 4.58 3340912
1993-11-12 4.56 4.61 4.56 4.57 827626
1993-11-15 4.59 4.63 4.56 4.58 2566416
1993-11-16 4.61 4.63 4.58 4.58 359896
1993-11-17 4.61 4.61 4.38 4.40 2232333
1993-11-18 4.38 4.38 4.17 4.18 3719042
1993-11-19 4.18 4.25 4.15 4.23 1354581
1993-11-22 4.21 4.21 4.07 4.07 1641594
1993-11-23 4.10 4.25 4.10 4.21 1491250
1993-11-24 4.25 4.31 4.25 4.31 760802
1993-11-26 4.33 4.35 4.33 4.35 176140
1993-11-29 4.38 4.40 4.28 4.33 669684
1993-11-30 4.28 4.41 4.28 4.41 1032637
1993-12-01 4.44 4.54 4.44 4.49 1565671
1993-12-02 4.54 4.54 4.46 4.46 959736
1993-12-03 4.49 4.49 4.46 4.46 1829908
1993-12-06 4.48 4.48 4.40 4.46 1374317
1993-12-07 4.41 4.46 4.35 4.38 1178423
1993-12-08 4.35 4.35 4.17 4.21 3356089
1993-12-09 4.19 4.21 4.10 4.13 2370522
1993-12-10 4.10 4.13 4.10 4.12 630212
1993-12-13 4.13 4.17 4.12 4.17 1424444
1993-12-14 4.17 4.23 4.13 4.18 1052373
1993-12-15 4.23 4.31 4.21 4.26 1551995
1993-12-16 4.29 4.31 4.21 4.21 1404690
1993-12-17 4.21 4.30 4.21 4.30 2180705
1993-12-20 4.27 4.28 4.23 4.23 816989
1993-12-21 4.26 4.26 4.07 4.10 1600584
1993-12-22 4.15 4.18 4.10 4.13 645389
1993-12-23 4.18 4.18 4.13 4.13 350779
1993-12-27 4.17 4.20 4.10 4.10 6168544
1993-12-28 4.15 4.15 4.05 4.08 590722
1993-12-29 4.05 4.08 4.02 4.07 1675005
1993-12-30 4.07 4.10 4.00 4.02 1583887
1993-12-31 4.05 4.10 4.00 4.03 1905831
1994-01-03 4.03 4.03 3.95 3.95 718291
1994-01-04 3.47 3.54 3.42 3.47 2203478
1994-01-05 3.49 3.56 3.47 3.54 2139690
1994-01-06 3.56 3.56 3.51 3.52 2757761
1994-01-07 3.54 3.57 3.52 3.56 1693224
1994-01-10 3.57 3.62 3.54 3.62 1667420
1994-01-11 3.62 3.65 3.59 3.65 1050853
1994-01-12 3.65 3.70 3.62 3.69 949112
1994-01-13 3.70 3.74 3.67 3.74 558839
1994-01-14 3.72 3.82 3.72 3.82 2425185
1994-01-17 3.84 3.87 3.77 3.81 2615014
1994-01-18 3.82 3.84 3.79 3.84 1436585
1994-01-19 3.84 3.84 3.80 3.80 965818
1994-01-20 3.82 3.87 3.80 3.87 1702336
1994-01-21 3.87 3.95 3.84 3.95 1670457
1994-01-24 3.92 4.03 3.92 3.97 2476823
1994-01-25 4.03 4.03 3.95 4.01 1450254
1994-01-26 4.02 4.05 3.95 4.05 1971124
1994-01-27 4.02 4.05 3.97 4.02 1151091
1994-01-28 4.02 4.02 3.97 4.02 1350032
1994-01-31 4.00 4.05 3.97 4.00 4974923
1994-02-01 3.97 4.00 3.79 3.80 1911908
1994-02-02 3.84 3.87 3.80 3.84 728924
1994-02-03 3.87 3.87 3.80 3.84 827627
1994-02-04 3.85 3.87 3.72 3.74 2144247
1994-02-07 3.70 3.72 3.65 3.70 3465438
1994-02-08 3.72 3.80 3.70 3.77 1884571
1994-02-09 3.80 3.93 3.79 3.92 2074399
1994-02-10 3.90 3.93 3.79 3.82 1398616
1994-02-11 3.79 3.85 3.79 3.85 867115
1994-02-14 3.82 3.93 3.82 3.90 1301432
1994-02-15 3.92 4.00 3.89 3.97 1469998
1994-02-16 4.00 4.03 3.98 4.02 440391
1994-02-17 4.05 4.07 3.95 3.95 1579332
1994-02-18 3.95 3.98 3.87 3.87 1102491
1994-02-22 3.87 3.90 3.87 3.90 232338
1994-02-23 3.90 3.90 3.79 3.79 1002268
1994-02-24 3.74 3.79 3.64 3.69 2630201
1994-02-25 3.70 3.75 3.69 3.72 1330288
1994-02-28 3.75 3.87 3.74 3.84 2179178
1994-03-01 3.82 3.85 3.79 3.82 858002
1994-03-02 3.79 3.85 3.74 3.84 1254350
1994-03-03 3.84 3.85 3.80 3.80 288532
1994-03-04 3.84 3.84 3.79 3.79 416091
1994-03-07 3.77 3.85 3.75 3.84 1189059
1994-03-08 3.87 3.87 3.80 3.80 1025049
1994-03-09 3.82 3.82 3.79 3.82 226263
1994-03-10 3.79 3.79 3.74 3.74 628686
1994-03-11 3.74 3.79 3.74 3.79 419129
1994-03-14 3.75 3.80 3.75 3.79 186775
1994-03-15 3.77 3.84 3.77 3.82 686399
1994-03-16 3.80 3.91 3.80 3.88 2586157
1994-03-17 3.93 3.97 3.82 3.84 2340150
1994-03-18 3.84 3.87 3.67 3.70 3369756
1994-03-21 3.72 3.75 3.67 3.74 656024
1994-03-22 3.72 3.85 3.72 3.84 1046312
1994-03-23 3.80 3.85 3.80 3.82 765358
1994-03-24 3.82 3.82 3.67 3.67 1556551
1994-03-25 3.67 3.69 3.57 3.59 3346975
1994-03-28 3.59 3.62 3.46 3.51 1819265
1994-03-29 3.51 3.52 3.33 3.33 1523139
1994-03-30 3.33 3.39 3.33 3.36 2659057
1994-03-31 3.36 3.37 3.29 3.31 4618047
1994-04-04 3.28 3.28 3.10 3.18 7533759
1994-04-05 3.21 3.23 3.18 3.19 5476050
1994-04-06 3.18 3.31 3.14 3.28 6438846
1994-04-07 3.33 3.42 3.33 3.42 2189809
1994-04-08 3.42 3.44 3.39 3.39 1500373
1994-04-11 3.37 3.52 3.37 3.47 1214878
1994-04-12 3.49 3.54 3.47 3.51 1577814
1994-04-13 3.47 3.52 3.46 3.49 710699
1994-04-14 3.49 3.54 3.46 3.51 826108
1994-04-15 3.54 3.60 3.51 3.57 2016687
1994-04-18 3.57 3.57 3.39 3.44 1436585
1994-04-19 3.44 3.44 3.34 3.41 3005302
1994-04-20 3.42 3.44 3.39 3.39 1181466
1994-04-21 3.44 3.53 3.41 3.52 973412
1994-04-22 3.49 3.54 3.49 3.49 315854
1994-04-25 3.52 3.52 3.42 3.44 590733
1994-04-26 3.42 3.54 3.37 3.49 3018971
1994-04-28 3.49 3.61 3.46 3.59 2390269
1994-04-29 3.56 3.59 3.52 3.52 1293838
1994-05-02 3.52 3.56 3.47 3.53 1649195
1994-05-03 3.51 3.56 3.44 3.49 1063003
1994-05-04 3.51 3.51 3.39 3.51 2223222
1994-05-05 3.51 3.51 3.44 3.47 472270
1994-05-06 3.41 3.44 3.34 3.34 1870902
1994-05-09 3.34 3.37 3.34 3.37 634761
1994-05-10 3.37 3.47 3.37 3.47 1031124
1994-05-11 3.44 3.47 3.41 3.43 1003787
1994-05-12 3.47 3.47 3.42 3.42 604386
1994-05-13 3.42 3.46 3.39 3.44 382679
1994-05-16 3.41 3.44 3.33 3.33 3659807
1994-05-17 3.33 3.34 3.23 3.33 2490491
1994-05-18 3.33 3.36 3.29 3.34 580101
1994-05-19 3.29 3.34 3.28 3.29 1904315
1994-05-20 3.28 3.31 3.26 3.29 498089
1994-05-23 3.29 3.29 3.24 3.29 296125
1994-05-24 3.29 3.34 3.26 3.34 5210299
1994-05-25 3.31 3.36 3.29 3.34 2324963
1994-05-26 3.33 3.36 3.28 3.28 444933
1994-05-27 3.26 3.31 3.26 3.29 85034
1994-05-31 3.26 3.26 3.21 3.26 365973
1994-06-01 3.23 3.24 3.18 3.18 1441141
1994-06-02 3.19 3.21 3.16 3.16 750186
1994-06-03 3.16 3.18 3.14 3.14 599845
1994-06-06 3.21 3.21 3.16 3.16 788140
1994-06-07 3.16 3.19 3.01 3.03 1448735
1994-06-08 3.06 3.06 3.03 3.05 1922540
1994-06-09 3.03 3.13 3.03 3.09 1582370
1994-06-10 3.09 3.09 3.06 3.08 1248275
1994-06-13 3.08 3.09 3.05 3.08 607424
1994-06-14 3.05 3.11 3.05 3.08 2689432
1994-06-15 3.11 3.11 3.03 3.06 939999
1994-06-16 3.03 3.06 2.91 2.95 1427473
1994-06-17 2.91 3.05 2.88 3.03 4399363
1994-06-20 3.01 3.13 3.01 3.11 2706139
1994-06-21 3.11 3.11 3.00 3.06 1003787
1994-06-22 3.03 3.08 2.96 2.96 1579332
1994-06-23 3.00 3.05 3.00 3.03 1529214
1994-06-24 3.01 3.08 3.01 3.06 633242
1994-06-27 3.03 3.11 3.03 3.09 701586
1994-06-28 3.11 3.13 3.06 3.08 692474
1994-06-29 3.06 3.08 3.05 3.05 610461
1994-06-30 3.08 3.08 3.01 3.05 771433
1994-07-01 3.03 3.08 3.00 3.05 798771
1994-07-05 3.08 3.08 3.03 3.05 996193
1994-07-06 3.03 3.11 3.01 3.06 1445698
1994-07-07 3.09 3.09 3.03 3.05 703105
1994-07-08 3.03 3.08 3.00 3.03 858002
1994-07-11 3.03 3.05 3.00 3.05 1606670
1994-07-12 3.01 3.11 3.00 3.10 1433548
1994-07-13 3.11 3.26 3.11 3.26 2789655
1994-07-14 3.28 3.31 3.21 3.26 3128306
1994-07-15 3.24 3.26 3.19 3.19 899008
1994-07-18 3.19 3.29 3.19 3.26 859521
1994-07-19 3.26 3.33 3.26 3.29 1551995
1994-07-20 3.29 3.33 3.26 3.28 663617
1994-07-21 3.28 3.31 3.28 3.29 513276
1994-07-22 3.29 3.33 3.28 3.33 997712
1994-07-25 3.31 3.44 3.31 3.41 1491260
1994-07-26 3.39 3.41 3.34 3.39 666655
1994-07-27 3.39 3.39 3.36 3.39 438858
1994-07-28 3.39 3.39 3.36 3.38 209557
1994-07-29 3.37 3.42 3.29 3.33 4464669
1994-08-01 3.29 3.33 3.26 3.29 1591482
1994-08-02 3.28 3.28 3.21 3.21 1497335
1994-08-03 3.24 3.24 3.16 3.18 1498854
1994-08-04 3.21 3.23 3.14 3.19 3421394
1994-08-05 3.14 3.18 3.14 3.17 1755492
1994-08-08 3.18 3.18 3.14 3.16 2060731
1994-08-09 3.19 3.19 3.14 3.16 1088822
1994-08-10 3.14 3.18 3.14 3.18 722849
1994-08-11 3.14 3.16 3.08 3.08 1040237
1994-08-12 3.13 3.18 3.11 3.18 1210307
1994-08-15 3.14 3.18 3.14 3.14 1726636
1994-08-16 3.18 3.19 3.14 3.18 4750164
1994-08-17 3.19 3.19 3.16 3.19 1053891
1994-08-18 3.19 3.19 3.13 3.18 757765
1994-08-19 3.18 3.18 3.14 3.14 580101
1994-08-22 3.14 3.19 3.14 3.14 868633
1994-08-23 3.16 3.19 3.16 3.19 1722080
1994-08-24 3.16 3.23 3.16 3.23 956706
1994-08-25 3.23 3.28 3.19 3.23 608958
1994-08-26 3.28 3.29 3.24 3.24 906602
1994-08-29 3.25 3.28 3.23 3.26 1375835
1994-08-30 3.23 3.31 3.23 3.30 1017456
1994-08-31 3.31 3.33 3.28 3.29 1374316
1994-09-01 3.29 3.33 3.28 3.30 1652232
1994-09-02 3.31 3.31 3.28 3.29 1169316
1994-09-06 3.28 3.31 3.28 3.28 889896
1994-09-07 3.29 3.31 3.23 3.24 864077
1994-09-08 3.28 3.28 3.24 3.25 185257
1994-09-09 3.24 3.28 3.24 3.24 985562
1994-09-12 3.28 3.28 3.23 3.24 1134384
1994-09-13 3.26 3.26 3.16 3.19 1334844
1994-09-14 3.14 3.18 3.14 3.18 826108
1994-09-15 3.19 3.23 3.14 3.23 1747899
1994-09-16 3.19 3.21 3.19 3.21 2116924
1994-09-19 3.21 3.26 3.19 3.23 1094897
1994-09-20 3.23 3.24 3.19 3.19 1324213
1994-09-21 3.18 3.21 3.13 3.13 715255
1994-09-22 3.13 3.16 3.11 3.11 877746
1994-09-23 3.12 3.13 3.09 3.09 318891
1994-09-26 3.11 3.14 3.08 3.11 615033
1994-09-27 3.13 3.14 3.08 3.10 841296
1994-09-28 3.09 3.14 3.08 3.13 1318138
1994-09-29 3.09 3.13 3.01 3.05 561876
1994-09-30 3.05 3.05 2.98 3.00 1350032
1994-10-03 3.00 3.03 2.91 2.98 1512523
1994-10-04 2.95 2.98 2.93 2.93 1676517
1994-10-05 2.95 2.95 2.85 2.90 1293838
1994-10-06 2.96 2.96 2.86 2.87 2066806
1994-10-07 2.88 2.88 2.83 2.86 1555032
1994-10-10 2.84 2.86 2.82 2.86 892933
1994-10-11 2.86 2.92 2.83 2.91 2258153
1994-10-12 2.91 2.95 2.88 2.90 1105528
1994-10-13 2.91 2.96 2.91 2.91 546689
1994-10-14 2.96 2.96 2.85 2.88 1729674
1994-10-17 2.88 2.90 2.82 2.82 1047816
1994-10-18 2.86 2.86 2.73 2.73 2926327
1994-10-19 2.77 2.83 2.73 2.80 4580079
1994-10-20 2.80 2.82 2.72 2.75 3002265
1994-10-21 2.75 2.78 2.75 2.78 795733
1994-10-24 2.73 2.78 2.72 2.75 1041756
1994-10-25 2.73 2.75 2.68 2.72 1087303
1994-10-26 2.75 2.75 2.70 2.73 431279
1994-10-27 2.75 2.83 2.70 2.83 1589964
1994-10-28 2.83 2.96 2.80 2.93 4097177
1994-10-31 2.93 3.00 2.91 2.95 2303700
1994-11-01 2.96 2.96 2.90 2.91 1096416
1994-11-02 2.91 2.95 2.88 2.88 1386466
1994-11-03 2.91 2.91 2.88 2.88 492014
1994-11-04 2.90 2.91 2.85 2.85 974931
1994-11-07 2.83 2.86 2.82 2.85 899008
1994-11-08 2.85 2.93 2.83 2.93 1187541
1994-11-09 2.96 2.96 2.90 2.93 523908
1994-11-10 2.90 2.95 2.88 2.88 267269
1994-11-11 2.88 2.91 2.86 2.86 265750
1994-11-14 2.87 2.91 2.85 2.85 944556
1994-11-15 2.88 2.89 2.85 2.88 882302
1994-11-16 2.88 2.88 2.85 2.88 309779
1994-11-17 2.88 2.88 2.82 2.82 757765
1994-11-18 2.85 2.85 2.75 2.75 1131347
1994-11-21 2.77 2.77 2.70 2.70 1641601
1994-11-22 2.70 2.70 2.63 2.63 3022008
1994-11-23 2.64 2.70 2.63 2.70 1819265
1994-11-25 2.70 2.70 2.67 2.70 369010
1994-11-28 2.70 2.70 2.65 2.65 574026
1994-11-29 2.70 2.73 2.67 2.70 713736
1994-11-30 2.73 2.75 2.70 2.73 873190
1994-12-01 2.70 2.72 2.68 2.70 929368
1994-12-02 2.70 2.75 2.68 2.75 870152
1994-12-05 2.75 2.83 2.73 2.82 1328769
1994-12-06 2.82 2.82 2.77 2.78 1646157
1994-12-07 2.80 2.82 2.77 2.78 704624
1994-12-08 2.81 2.82 2.78 2.79 435835
1994-12-09 2.80 2.80 2.72 2.78 1749417
1994-12-12 2.77 2.86 2.77 2.86 1638564
1994-12-13 2.85 2.88 2.79 2.86 2663614
1994-12-14 2.86 2.93 2.86 2.93 1596039
1994-12-15 2.93 2.99 2.92 2.98 3158681
1994-12-16 3.00 3.00 2.95 2.95 2397863
1994-12-19 2.93 2.95 2.88 2.91 1693224
1994-12-20 2.90 2.95 2.90 2.95 873190
1994-12-21 2.95 3.01 2.94 2.96 9052357
1994-12-22 2.95 2.96 2.95 2.96 1219419
1994-12-23 2.95 2.96 2.95 2.95 3316615
1994-12-27 2.96 2.98 2.90 2.93 4347740
1994-12-28 2.90 2.90 2.80 2.80 1351550
1994-12-29 2.80 2.90 2.77 2.90 2246003
1994-12-30 2.86 2.91 2.86 2.91 444933
1995-01-03 2.88 2.91 2.86 2.91 821552
1995-01-04 2.90 2.93 2.88 2.93 847371
1995-01-05 2.95 3.05 2.91 3.01 3486685
1995-01-06 3.01 3.13 3.01 3.13 1948358
1995-01-09 3.13 3.16 3.09 3.15 2015168
1995-01-10 3.16 3.16 3.05 3.05 1989349
1995-01-11 3.05 3.09 3.03 3.08 2132097
1995-01-12 3.05 3.11 3.05 3.05 920256
1995-01-13 3.08 3.10 3.05 3.08 1240682
1995-01-16 3.05 3.08 3.05 3.05 165513
1995-01-17 3.05 3.06 3.00 3.03 867115
1995-01-18 3.03 3.03 3.00 3.00 308260
1995-01-19 3.00 3.03 2.93 2.93 449504
1995-01-20 2.95 2.96 2.88 2.93 1363685
1995-01-23 2.91 3.05 2.91 3.05 1324213
1995-01-24 3.03 3.05 3.00 3.03 977968
1995-01-25 3.00 3.01 2.96 3.00 666655
1995-01-26 2.98 3.00 2.91 2.91 750186
1995-01-27 2.96 2.96 2.83 2.83 894452
1995-01-30 2.88 2.88 2.73 2.73 4183731
1995-01-31 2.80 2.83 2.77 2.83 1038718
1995-02-01 2.85 2.86 2.73 2.73 1943802
1995-02-02 2.75 2.80 2.70 2.77 4209549
1995-02-03 2.82 2.83 2.77 2.82 777508
1995-02-06 2.82 2.86 2.78 2.82 1805611
1995-02-07 2.83 2.85 2.80 2.81 2104774
1995-02-08 2.83 2.83 2.78 2.82 1157166
1995-02-09 2.82 2.82 2.78 2.78 712217
1995-02-10 2.78 2.82 2.77 2.80 587695
1995-02-13 2.80 2.80 2.77 2.78 921774
1995-02-14 2.80 2.83 2.80 2.83 611995
1995-02-15 2.83 2.85 2.80 2.85 656024
1995-02-16 2.86 2.86 2.78 2.83 835221
1995-02-17 2.83 2.83 2.78 2.78 539095
1995-02-21 2.82 2.83 2.78 2.83 1746380
1995-02-22 2.80 2.85 2.80 2.85 1331807
1995-02-23 2.85 2.88 2.82 2.88 880783
1995-02-24 2.88 2.88 2.85 2.85 608958
1995-02-27 2.85 2.88 2.85 2.85 595289
1995-02-28 2.88 2.90 2.85 2.90 703105
1995-03-01 2.91 2.91 2.86 2.86 766877
1995-03-02 2.90 2.90 2.86 2.86 129078
1995-03-03 2.86 2.91 2.85 2.91 1094897
1995-03-06 2.90 2.90 2.85 2.88 1671961
1995-03-07 2.85 2.86 2.82 2.82 853446
1995-03-08 2.85 2.85 2.77 2.82 1394060
1995-03-09 2.78 2.83 2.78 2.83 728924
1995-03-10 2.80 2.83 2.80 2.83 917218
1995-03-13 2.83 2.85 2.80 2.83 1463923
1995-03-14 2.85 2.86 2.83 2.86 1533770
1995-03-15 2.82 2.83 2.78 2.80 1638564
1995-03-16 2.80 2.83 2.79 2.80 1195134
1995-03-17 2.85 2.85 2.78 2.80 2467710
1995-03-20 2.80 2.80 2.77 2.77 323448
1995-03-21 2.78 2.78 2.72 2.75 570989
1995-03-22 2.75 2.75 2.70 2.73 619574
1995-03-23 2.72 2.72 2.68 2.72 973412
1995-03-24 2.68 2.72 2.68 2.72 1476073
1995-03-27 2.72 2.72 2.68 2.72 1716005
1995-03-28 2.72 2.72 2.68 2.72 745630
1995-03-29 2.68 2.83 2.68 2.78 5190555
1995-03-30 2.82 2.85 2.75 2.82 4566410
1995-03-31 2.85 2.85 2.77 2.80 3062999
1995-04-03 2.80 2.88 2.77 2.88 2414569
1995-04-04 2.88 2.90 2.85 2.86 3012896
1995-04-05 2.86 2.91 2.86 2.90 1785867
1995-04-06 2.88 2.90 2.83 2.83 2611976
1995-04-07 2.86 2.86 2.83 2.85 581620
1995-04-10 2.82 2.88 2.82 2.88 861040
1995-04-11 2.90 2.90 2.85 2.85 589214
1995-04-12 2.85 2.88 2.85 2.88 1192097
1995-04-13 2.85 2.90 2.85 2.86 1094897
1995-04-17 2.90 2.90 2.85 2.85 977968
1995-04-18 2.90 2.90 2.82 2.82 1535289
1995-04-19 2.83 2.83 2.75 2.76 1346994
1995-04-20 2.77 2.85 2.77 2.85 1913427
1995-04-21 2.85 2.86 2.82 2.82 1148053
1995-04-24 2.82 2.85 2.82 2.82 520870
1995-04-25 2.88 2.90 2.86 2.86 879265
1995-04-26 2.90 2.90 2.85 2.90 1243719
1995-04-27 2.90 2.97 2.86 2.96 5325709
1995-04-28 2.95 3.05 2.95 3.03 3312059
1995-05-01 3.05 3.05 3.00 3.00 2376600
1995-05-02 3.03 3.13 3.00 3.11 2293069
1995-05-03 3.08 3.12 3.08 3.11 1362166
1995-05-04 3.13 3.19 3.11 3.11 3110081
1995-05-05 3.14 3.14 3.08 3.08 2208034
1995-05-08 3.11 3.11 3.08 3.08 1258907
1995-05-09 3.11 3.11 3.03 3.06 6053130
1995-05-10 3.08 3.08 3.03 3.03 1691705
1995-05-11 3.03 3.06 3.03 3.05 1626414
1995-05-12 3.03 3.07 3.03 3.05 999231
1995-05-15 3.03 3.06 3.01 3.06 7510978
1995-05-16 3.06 3.09 3.03 3.08 3286240
1995-05-17 3.06 3.12 3.06 3.11 2057693
1995-05-18 3.11 3.11 3.08 3.08 3421394
1995-05-19 3.09 3.13 3.06 3.12 4765351
1995-05-22 3.13 3.18 3.09 3.18 1968102
1995-05-23 3.18 3.21 3.18 3.21 4012127
1995-05-24 3.21 3.21 3.06 3.07 2731957
1995-05-25 3.09 3.09 3.06 3.09 1485185
1995-05-26 3.08 3.08 3.05 3.05 874708
1995-05-30 3.06 3.11 3.05 3.11 1088822
1995-05-31 3.11 3.17 3.08 3.17 2959740
1995-06-01 3.17 3.21 3.14 3.21 4460113
1995-06-02 3.21 3.23 3.16 3.18 5611219
1995-06-05 3.21 3.23 3.18 3.23 1544401
1995-06-06 3.21 3.23 3.14 3.14 2537573
1995-06-07 3.15 3.18 3.14 3.14 1360663
1995-06-08 3.14 3.21 3.14 3.21 1562626
1995-06-09 3.21 3.21 3.13 3.18 1681074
1995-06-12 3.13 3.18 3.13 3.18 1949877
1995-06-13 3.18 3.21 3.13 3.21 4018202
1995-06-14 3.21 3.25 3.18 3.23 993156
1995-06-15 3.24 3.34 3.21 3.31 2148803
1995-06-16 3.38 3.39 3.33 3.34 2047062
1995-06-19 3.33 3.33 3.23 3.26 2438869
1995-06-20 3.23 3.26 3.18 3.21 1315100
1995-06-21 3.18 3.21 3.14 3.16 3869380
1995-06-22 3.16 3.18 3.16 3.18 1656774
1995-06-23 3.16 3.18 3.14 3.14 1767642
1995-06-26 3.18 3.19 3.14 3.18 1120716
1995-06-27 3.16 3.19 3.13 3.14 1146534
1995-06-28 3.11 3.14 3.08 3.14 1995424
1995-06-29 3.14 3.14 3.05 3.08 2233853
1995-06-30 3.08 3.09 3.05 3.08 4285472
1995-07-03 3.09 3.11 3.05 3.08 693992
1995-07-05 3.09 3.19 3.08 3.16 1776755
1995-07-06 3.16 3.28 3.16 3.28 2880765
1995-07-07 3.28 3.39 3.26 3.37 4230812
1995-07-10 3.36 3.60 3.36 3.56 4970367
1995-07-11 3.56 3.59 3.47 3.47 4050096
1995-07-12 3.47 3.52 3.47 3.51 2282453
1995-07-13 3.47 3.51 3.47 3.47 768396
1995-07-14 3.51 3.51 3.42 3.51 1249794
1995-07-17 3.46 3.52 3.46 3.51 1059966
1995-07-18 3.47 3.49 3.42 3.44 2236890
1995-07-19 3.46 3.51 3.39 3.40 2680320
1995-07-20 3.39 3.42 3.36 3.39 1758530
1995-07-21 3.41 3.41 3.36 3.37 4715232
1995-07-24 3.37 3.46 3.37 3.44 2426719
1995-07-25 3.46 3.46 3.39 3.41 1240682
1995-07-26 3.42 3.49 3.41 3.47 3105524
1995-07-27 3.46 3.52 3.46 3.52 1205766
1995-07-28 3.49 3.52 3.47 3.47 526945
1995-07-31 3.49 3.52 3.43 3.49 2646907
1995-08-01 3.49 3.52 3.47 3.47 2592232
1995-08-02 3.47 3.52 3.47 3.47 2353819
1995-08-03 3.47 3.51 3.47 3.48 1009862
1995-08-04 3.47 3.51 3.41 3.44 1917983
1995-08-07 3.44 3.44 3.39 3.42 1807130
1995-08-08 3.39 3.42 3.37 3.37 2059212
1995-08-09 3.44 3.44 3.40 3.42 618070
1995-08-10 3.39 3.42 3.36 3.36 1363685
1995-08-11 3.36 3.37 3.21 3.24 1863308
1995-08-14 3.24 3.28 3.21 3.28 1559589
1995-08-15 3.24 3.28 3.23 3.23 895971
1995-08-16 3.23 3.23 3.16 3.21 836740
1995-08-17 3.16 3.18 3.13 3.16 1037199
1995-08-18 3.16 3.26 3.14 3.21 2566429
1995-08-21 3.24 3.29 3.23 3.27 1626414
1995-08-22 3.26 3.29 3.26 3.28 1687149
1995-08-23 3.26 3.29 3.26 3.29 1094897
1995-08-24 3.29 3.29 3.24 3.24 949112
1995-08-25 3.26 3.26 3.21 3.21 365973
1995-08-28 3.21 3.24 3.19 3.20 991637
1995-08-29 3.19 3.19 3.08 3.16 2373563
1995-08-30 3.16 3.23 3.16 3.23 656024
1995-08-31 3.19 3.26 3.19 3.26 578583
1995-09-01 3.21 3.28 3.21 3.26 668174
1995-09-05 3.28 3.33 3.24 3.32 1794980
1995-09-06 3.33 3.37 3.33 3.34 3775232
1995-09-07 3.33 3.36 3.29 3.34 1299913
1995-09-08 3.32 3.34 3.29 3.34 771433
1995-09-11 3.36 3.37 3.33 3.33 490495
1995-09-12 3.37 3.37 3.33 3.36 487458
1995-09-13 3.34 3.39 3.34 3.37 1518598
1995-09-14 3.34 3.44 3.34 3.42 1805611
1995-09-15 3.42 3.44 3.34 3.36 2414569
1995-09-18 3.36 3.36 3.29 3.33 563395
1995-09-19 3.33 3.34 3.31 3.33 1391023
1995-09-20 3.31 3.34 3.29 3.32 1006824
1995-09-21 3.29 3.33 3.28 3.28 1108566
1995-09-22 3.24 3.28 3.19 3.21 809402
1995-09-25 3.19 3.24 3.19 3.21 777508
1995-09-26 3.21 3.24 3.16 3.16 1225494
1995-09-27 3.14 3.18 3.05 3.09 1145016
1995-09-28 3.09 3.11 3.08 3.11 2669689
1995-09-29 3.08 3.11 3.08 3.08 1263463
1995-10-02 3.08 3.11 3.08 3.10 800290
1995-10-03 3.08 3.11 3.08 3.11 2806361
1995-10-04 3.11 3.11 3.05 3.05 1574776
1995-10-05 3.05 3.08 3.05 3.08 967337
1995-10-06 3.06 3.09 3.06 3.06 809402
1995-10-09 3.06 3.08 3.05 3.05 899008
1995-10-10 3.00 3.01 2.96 2.99 2681839
1995-10-11 3.01 3.03 3.00 3.03 1895202
1995-10-12 3.03 3.03 2.98 3.01 797252
1995-10-13 3.02 3.05 3.00 3.00 909640
1995-10-16 3.08 3.09 3.03 3.05 854965
1995-10-17 3.05 3.06 3.03 3.06 909640
1995-10-18 3.06 3.06 3.00 3.00 1208803
1995-10-19 3.01 3.05 2.88 2.91 3539841
1995-10-20 2.93 3.00 2.93 2.93 2551241
1995-10-23 2.93 2.96 2.90 2.91 850408
1995-10-24 2.91 2.91 2.86 2.91 1471516
1995-10-25 2.91 2.91 2.82 2.82 2455560
1995-10-26 2.85 2.85 2.70 2.70 2098699
1995-10-27 2.72 2.73 2.58 2.73 5840520
1995-10-30 2.73 2.78 2.72 2.75 3104006
1995-10-31 2.75 2.80 2.75 2.75 2185253
1995-11-01 2.78 2.78 2.74 2.77 906602
1995-11-02 2.77 2.77 2.73 2.77 1646157
1995-11-03 2.77 2.77 2.73 2.75 2276378
1995-11-06 2.75 2.75 2.73 2.74 1108566
1995-11-07 2.72 2.75 2.70 2.70 4423663
1995-11-08 2.75 2.75 2.70 2.73 2332557
1995-11-09 2.73 2.75 2.70 2.75 1088822
1995-11-10 2.72 2.82 2.72 2.78 1334844
1995-11-13 2.80 2.82 2.77 2.80 1810167
1995-11-14 2.78 2.80 2.77 2.77 662099
1995-11-15 2.77 2.82 2.77 2.82 1249794
1995-11-16 2.80 2.82 2.75 2.75 1614264
1995-11-17 2.78 2.78 2.75 2.78 1602114
1995-11-20 2.78 2.85 2.78 2.82 1919502
1995-11-21 2.85 2.89 2.82 2.89 1529214
1995-11-22 2.89 2.90 2.86 2.86 838258
1995-11-24 2.88 2.91 2.86 2.91 352304
1995-11-27 2.91 2.93 2.88 2.90 1087303
1995-11-28 2.90 2.93 2.90 2.93 879265
1995-11-29 2.93 2.93 2.88 2.91 276382
1995-11-30 2.88 2.91 2.88 2.88 598311
1995-12-01 2.88 2.91 2.86 2.86 2416088
1995-12-04 2.86 2.90 2.86 2.89 646911
1995-12-05 2.90 3.00 2.86 2.98 2918733
1995-12-06 3.00 3.15 2.98 3.13 3857230
1995-12-07 3.18 3.23 3.13 3.16 4110831
1995-12-08 3.18 3.24 3.13 3.16 3852673
1995-12-11 3.13 3.19 3.13 3.14 1261944
1995-12-12 3.13 3.19 3.13 3.16 2475304
1995-12-13 3.23 3.39 3.19 3.37 4710676
1995-12-14 3.37 3.41 3.26 3.26 3233084
1995-12-15 3.33 3.33 3.26 3.28 4069839
1995-12-18 3.05 3.09 2.96 3.03 3298390
1995-12-19 3.03 3.15 3.03 3.09 2583120
1995-12-20 3.06 3.09 3.01 3.01 4361409
1995-12-21 3.03 3.06 3.01 3.05 2085031
1995-12-22 3.01 3.05 2.98 3.00 921774
1995-12-26 3.00 3.00 2.95 2.98 642355
1995-12-27 2.98 2.98 2.91 2.91 798771
1995-12-28 2.95 2.95 2.75 2.77 2290032
1995-12-29 2.75 2.86 2.67 2.77 7266489
1996-01-02 2.77 2.96 2.77 2.93 4939992
1996-01-03 2.93 3.09 2.88 3.01 4490488
1996-01-04 3.03 3.03 2.93 2.95 3507948
1996-01-05 2.93 2.96 2.91 2.95 4097177
1996-01-08 2.96 2.98 2.91 2.98 485939
1996-01-09 2.98 2.98 2.96 2.97 1940765
1996-01-10 2.96 2.98 2.95 2.96 2897471
1996-01-11 2.95 3.00 2.93 3.00 1852677
1996-01-12 3.01 3.01 2.96 2.96 1111603
1996-01-15 2.97 3.01 2.91 2.91 1217916
1996-01-16 2.95 2.95 2.90 2.91 759283
1996-01-17 2.90 2.93 2.90 2.93 1324213
1996-01-18 2.93 2.93 2.82 2.85 2259672
1996-01-19 2.77 2.78 2.75 2.78 2283957
1996-01-22 2.78 2.95 2.77 2.91 3632485
1996-01-23 2.95 3.01 2.90 2.95 3353050
1996-01-24 2.95 3.00 2.95 3.00 1571739
1996-01-25 3.00 3.00 2.93 2.93 2036431
1996-01-26 2.91 3.00 2.91 3.00 1679555
1996-01-29 3.00 3.05 2.95 3.01 2235372
1996-01-30 3.03 3.06 3.00 3.01 1801055
1996-01-31 3.03 3.03 2.95 3.01 1295357
1996-02-01 2.98 3.19 2.98 3.19 4417588
1996-02-02 3.23 3.29 3.19 3.23 3515541
1996-02-05 3.23 3.26 3.19 3.26 1334844
1996-02-06 3.23 3.28 3.18 3.21 4523900
1996-02-07 3.19 3.24 3.19 3.21 979487
1996-02-08 3.21 3.29 3.19 3.28 1564145
1996-02-09 3.24 3.42 3.24 3.41 5558063
1996-02-12 3.41 3.46 3.37 3.44 3835967
1996-02-13 3.42 3.49 3.39 3.42 3295353
1996-02-14 3.42 3.47 3.42 3.44 2577045
1996-02-15 3.42 3.46 3.42 3.46 681842
1996-02-16 3.46 3.52 3.42 3.49 2517829
1996-02-20 3.44 3.49 3.41 3.44 1381910
1996-02-21 3.44 3.46 3.41 3.44 1583889
1996-02-22 3.44 3.44 3.41 3.44 1614264
1996-02-23 3.42 3.46 3.24 3.24 1819265
1996-02-26 3.28 3.29 3.24 3.28 3404688
1996-02-27 3.28 3.29 3.16 3.16 1448735
1996-02-28 3.16 3.21 3.13 3.14 1646157
1996-02-29 3.11 3.18 3.09 3.11 1110084
1996-03-01 3.13 3.13 3.09 3.09 633242
1996-03-04 3.13 3.18 3.09 3.14 1673495
1996-03-05 3.14 3.21 3.13 3.16 2495048
1996-03-06 3.13 3.19 3.13 3.16 1110084
1996-03-07 3.16 3.22 3.14 3.21 2253597
1996-03-08 3.18 3.19 3.03 3.05 1934690
1996-03-11 3.05 3.09 3.03 3.06 956706
1996-03-12 3.08 3.21 3.03 3.16 3466956
1996-03-13 3.24 3.33 3.23 3.29 2141209
1996-03-14 3.28 3.31 3.26 3.28 1059966
1996-03-15 3.31 3.33 3.21 3.24 2124518
1996-03-18 3.24 3.36 3.21 3.36 2897471
1996-03-19 3.34 3.42 3.33 3.39 2537573
1996-03-20 3.37 3.41 3.31 3.31 987081
1996-03-21 3.31 3.36 3.31 3.33 451008
1996-03-22 3.33 3.36 3.31 3.34 214113
1996-03-25 3.34 3.39 3.31 3.33 1845083
1996-03-26 3.33 3.34 3.31 3.33 324966
1996-03-27 3.34 3.34 3.31 3.34 239932
1996-03-28 3.29 3.31 3.21 3.23 946074
1996-03-29 3.24 3.24 3.18 3.21 1252832
1996-04-01 3.23 3.26 3.21 3.21 625649
1996-04-02 3.21 3.23 3.21 3.23 988599
1996-04-03 3.21 3.28 3.21 3.26 856483
1996-04-04 3.23 3.26 3.23 3.23 353823
1996-04-08 3.23 3.24 3.19 3.19 871671
1996-04-09 3.20 3.23 3.13 3.13 1088822
1996-04-10 3.16 3.16 3.07 3.07 818515
1996-04-11 3.07 3.11 3.03 3.06 2686395
1996-04-12 3.06 3.18 3.06 3.16 1867865
1996-04-15 3.18 3.18 3.13 3.13 668174
1996-04-16 3.16 3.18 3.14 3.15 584658
1996-04-17 3.14 3.18 3.14 3.14 683361
1996-04-18 3.14 3.19 3.14 3.19 1466960
1996-04-19 3.18 3.19 3.16 3.16 1002268
1996-04-22 3.19 3.26 3.16 3.24 1337882
1996-04-23 3.28 3.34 3.26 3.34 3684107
1996-04-24 3.31 3.31 3.21 3.26 1275613
1996-04-25 3.28 3.29 3.26 3.29 549726
1996-04-26 3.28 3.34 3.26 3.31 1182984
1996-04-29 3.29 3.33 3.28 3.31 1761567
1996-04-30 3.28 3.31 3.26 3.26 1210307
1996-05-01 3.29 3.29 3.26 3.29 1796499
1996-05-02 3.25 3.26 3.18 3.18 750186
1996-05-03 3.23 3.23 3.16 3.19 1769161
1996-05-06 3.16 3.19 3.13 3.14 464676
1996-05-07 3.13 3.14 3.08 3.08 534539
1996-05-08 3.08 3.09 3.01 3.05 1996943
1996-05-09 3.06 3.15 3.05 3.14 1255869
1996-05-10 3.18 3.19 3.11 3.19 1614264
1996-05-13 3.16 3.18 3.13 3.14 2830661
1996-05-14 3.13 3.21 3.11 3.19 2888373
1996-05-15 3.18 3.29 3.18 3.24 1594520
1996-05-16 3.23 3.24 3.21 3.24 2824586
1996-05-17 3.21 3.29 3.21 3.26 1873940
1996-05-20 3.28 3.29 3.23 3.24 1958990
1996-05-21 3.23 3.26 3.23 3.23 2570985
1996-05-22 3.24 3.28 3.21 3.28 977968
1996-05-23 3.24 3.28 3.21 3.26 3321172
1996-05-24 3.24 3.28 3.24 3.24 2862555
1996-05-28 3.24 3.28 3.19 3.19 2027318
1996-05-29 3.23 3.26 3.19 3.24 991637
1996-05-30 3.21 3.24 3.21 3.24 1729674
1996-05-31 3.24 3.24 3.19 3.24 1658307
1996-06-03 3.21 3.24 3.18 3.18 549726
1996-06-04 3.18 3.19 3.16 3.19 570989
1996-06-05 3.19 3.19 3.16 3.17 1337882
1996-06-06 3.18 3.18 3.16 3.16 748667
1996-06-07 3.14 3.18 3.14 3.16 598311
1996-06-10 3.14 3.16 3.14 3.14 347748
1996-06-11 3.18 3.23 3.14 3.21 2037949
1996-06-12 3.21 3.23 3.21 3.21 1614264
1996-06-13 3.21 3.22 3.21 3.21 912662
1996-06-14 3.21 3.22 3.21 3.21 587695
1996-06-17 3.21 3.22 3.21 3.22 1500373
1996-06-18 3.21 3.22 3.19 3.20 1002268
1996-06-19 3.19 3.24 3.19 3.24 4100214
1996-06-20 3.26 3.37 3.24 3.36 4045539
1996-06-21 3.42 3.42 3.29 3.29 2551241
1996-06-24 3.29 3.36 3.29 3.34 677286
1996-06-25 3.33 3.34 3.26 3.26 4031871
1996-06-26 3.26 3.28 3.26 3.26 842815
1996-06-27 3.27 3.28 3.24 3.25 1409248
1996-06-28 3.23 3.24 3.21 3.23 1576295
1996-07-01 3.21 3.24 3.19 3.23 1149572
1996-07-02 3.21 3.23 3.18 3.18 984043
1996-07-03 3.21 3.21 3.08 3.08 2452523
1996-07-05 3.05 3.07 3.01 3.03 956706
1996-07-08 3.03 3.08 3.00 3.07 2621089
1996-07-09 3.06 3.13 3.06 3.11 1278650
1996-07-10 3.11 3.11 3.01 3.01 1176909
1996-07-11 3.01 3.14 3.01 3.09 3146531
1996-07-12 3.11 3.14 3.06 3.13 1415323
1996-07-15 3.13 3.13 3.08 3.08 741074
1996-07-16 3.08 3.11 3.01 3.07 1435066
1996-07-17 3.09 3.11 3.03 3.06 1260425
1996-07-18 3.03 3.06 3.03 3.03 561876
1996-07-19 3.05 3.05 2.96 2.98 1125272
1996-07-22 3.00 3.20 2.93 3.18 4630197
1996-07-23 3.21 3.23 3.14 3.18 3059962
1996-07-24 3.13 3.14 3.06 3.08 830665
1996-07-25 3.09 3.09 3.06 3.09 188294
1996-07-26 3.06 3.09 3.03 3.06 654505
1996-07-29 3.03 3.06 2.98 2.98 548208
1996-07-30 3.00 3.01 2.98 3.01 1128309
1996-07-31 3.00 3.03 2.98 3.00 818515
1996-08-01 3.01 3.05 2.98 3.05 1210307
1996-08-02 3.05 3.06 3.00 3.00 1128309
1996-08-05 3.03 3.06 3.00 3.01 1000749
1996-08-06 3.02 3.08 3.00 3.06 917218
1996-08-07 3.08 3.09 3.00 3.03 1673495
1996-08-08 3.01 3.03 2.98 2.98 1873940
1996-08-09 2.98 3.03 2.95 3.02 1028087
1996-08-12 3.02 3.05 2.98 3.05 1764605
1996-08-13 3.01 3.06 3.01 3.02 698549
1996-08-14 3.05 3.06 3.02 3.06 560358
1996-08-15 3.04 3.08 3.04 3.05 511758
1996-08-16 3.05 3.11 3.05 3.06 1280169
1996-08-19 3.07 3.09 3.06 3.08 719811
1996-08-20 3.06 3.08 3.06 3.06 311298
1996-08-21 3.06 3.08 3.06 3.08 197407
1996-08-22 3.06 3.14 3.06 3.14 1087303
1996-08-23 3.14 3.18 3.11 3.14 1076672
1996-08-26 3.14 3.14 3.06 3.06 1433548
1996-08-27 3.08 3.11 3.05 3.08 715255
1996-08-28 3.08 3.13 3.05 3.13 1732711
1996-08-29 3.09 3.13 3.05 3.05 529983
1996-08-30 3.05 3.06 2.98 2.98 3348494
1996-09-03 3.00 3.00 2.96 2.96 886858
1996-09-04 2.96 3.01 2.96 3.01 1814724
1996-09-05 2.97 3.02 2.97 2.99 1119197
1996-09-06 3.02 3.08 3.01 3.08 1274094
1996-09-09 3.11 3.11 3.05 3.09 1342438
1996-09-10 3.07 3.10 3.06 3.08 938481
1996-09-11 3.09 3.12 3.06 3.12 924812
1996-09-12 3.11 3.14 3.11 3.12 704624
1996-09-13 3.11 3.12 3.08 3.09 1353069
1996-09-16 3.09 3.09 3.08 3.09 636280
1996-09-17 3.08 3.09 3.08 3.09 406979
1996-09-18 3.08 3.11 3.08 3.08 270307
1996-09-19 3.08 3.16 3.08 3.15 953668
1996-09-20 3.18 3.24 3.11 3.21 3271053
1996-09-23 3.20 3.20 3.09 3.12 1056928
1996-09-24 3.14 3.19 3.11 3.19 1448735
1996-09-25 3.21 3.21 3.16 3.21 703105
1996-09-26 3.21 3.26 3.18 3.26 965818
1996-09-27 3.26 3.51 3.23 3.41 5436578
1996-09-30 3.38 3.67 3.37 3.61 6382653
1996-10-01 3.59 3.61 3.28 3.32 4616529
1996-10-02 3.34 3.44 3.33 3.37 2016687
1996-10-03 3.33 3.36 3.26 3.31 970374
1996-10-04 3.34 3.41 3.31 3.37 8854935
1996-10-07 3.34 3.35 3.16 3.33 5579325
1996-10-08 3.33 3.52 3.31 3.49 4142724
1996-10-09 3.54 3.54 3.42 3.42 1488223
1996-10-10 3.42 3.49 3.41 3.45 738036
1996-10-11 3.49 3.49 3.39 3.42 2089587
1996-10-14 3.44 3.62 3.42 3.49 5096408
1996-10-15 3.52 3.57 3.47 3.54 2253597
1996-10-16 3.59 3.75 3.57 3.69 4353815
1996-10-17 3.74 3.82 3.64 3.79 5266493
1996-10-18 3.79 3.84 3.70 3.73 4271803
1996-10-21 3.70 3.89 3.70 3.79 5875451
1996-10-22 3.79 3.83 3.77 3.81 1805611
1996-10-23 3.81 3.85 3.80 3.82 6179171
1996-10-24 3.82 3.84 3.74 3.74 1072116
1996-10-25 3.70 3.70 3.61 3.65 1764605
1996-10-28 3.65 3.69 3.62 3.62 1257388
1996-10-29 3.64 3.65 3.61 3.63 1694742
1996-10-30 3.63 3.65 3.63 3.63 1100972
1996-10-31 3.63 3.68 3.63 3.67 850408
1996-11-01 3.68 3.72 3.67 3.70 1773717
1996-11-04 3.67 3.71 3.65 3.69 1712967
1996-11-05 3.70 3.90 3.68 3.85 6548181
1996-11-06 3.82 3.95 3.80 3.95 2047062
1996-11-07 3.90 3.97 3.87 3.90 3517060
1996-11-08 3.90 3.95 3.87 3.95 2369007
1996-11-11 3.92 3.97 3.90 3.97 2242965
1996-11-12 3.93 3.97 3.93 3.93 900527
1996-11-13 3.93 3.95 3.92 3.95 3842042
1996-11-14 3.89 3.92 3.85 3.89 1696261
1996-11-15 3.91 3.92 3.89 3.89 2648426
1996-11-18 3.89 4.00 3.89 4.00 16534495
1996-11-19 3.97 4.12 3.97 4.12 9674984
1996-11-20 4.12 4.13 4.07 4.12 7345449
1996-11-21 4.13 4.25 4.12 4.23 3558066
1996-11-22 4.25 4.43 4.23 4.43 4028833
1996-11-25 4.43 4.43 4.33 4.38 2081993
1996-11-26 4.36 4.43 4.31 4.35 2981002
1996-11-27 4.36 4.53 4.31 4.49 5419872
1996-11-29 4.49 4.51 4.38 4.38 944556
1996-12-02 4.38 4.46 4.35 4.46 5239155
1996-12-03 4.46 4.51 4.43 4.49 1602114
1996-12-04 4.47 4.50 4.46 4.46 823071
1996-12-05 4.46 4.58 4.46 4.58 5501869
1996-12-06 4.50 4.76 4.48 4.74 6034905
1996-12-09 4.74 4.81 4.69 4.81 5409240
1996-12-10 4.81 4.82 4.70 4.72 5992380
1996-12-11 4.71 4.76 4.64 4.72 3567179
1996-12-12 4.74 4.81 4.66 4.69 6012123
1996-12-13 4.68 4.68 4.53 4.53 3758526
1996-12-16 4.53 4.54 4.44 4.51 2935440
1996-12-17 4.48 4.60 4.47 4.58 5794957
1996-12-18 4.54 4.56 4.49 4.54 4762314
1996-12-19 4.51 4.54 4.46 4.46 3324209
1996-12-20 4.51 4.51 4.48 4.48 5038696
1996-12-23 4.48 4.52 4.47 4.48 4965811
1996-12-24 4.49 4.49 4.41 4.44 774471
1996-12-26 4.43 4.51 4.43 4.48 2993152
1996-12-27 4.51 4.51 4.44 4.46 2851923
1996-12-30 4.47 4.47 4.42 4.42 1020493
1996-12-31 4.44 4.49 4.42 4.48 3252828
1997-01-02 4.46 4.46 4.28 4.31 2385713
1997-01-03 4.35 4.40 4.31 4.40 2162472
1997-01-06 4.40 4.58 4.40 4.52 8800275
1997-01-07 4.54 4.65 4.51 4.65 4883798
1997-01-08 4.67 4.67 4.53 4.53 1568701
1997-01-09 4.53 4.56 4.42 4.42 1632489
1997-01-10 4.38 4.39 4.27 4.33 2504160
1997-01-13 4.33 4.42 4.31 4.40 1447216
1997-01-14 4.43 4.53 4.41 4.53 2402419
1997-01-15 4.53 4.53 4.28 4.28 3425950
1997-01-16 4.28 4.30 4.17 4.30 3178424
1997-01-17 4.30 4.31 4.26 4.26 1839008
1997-01-20 4.31 4.31 4.23 4.25 3283203
1997-01-21 4.23 4.26 4.23 4.25 1693224
1997-01-22 4.26 4.30 4.23 4.26 2133615
1997-01-23 4.25 4.34 4.23 4.23 3542879
1997-01-24 4.23 4.25 4.13 4.15 1254350
1997-01-27 4.18 4.18 3.99 4.00 2403938
1997-01-28 4.01 4.08 4.01 4.03 1966583
1997-01-29 4.05 4.21 4.04 4.20 2167028
1997-01-30 4.21 4.30 4.19 4.27 4154874
1997-01-31 4.30 4.33 4.26 4.30 2148803
1997-02-03 4.31 4.47 4.30 4.44 2088068
1997-02-04 4.59 4.86 4.49 4.63 20460068
1997-02-05 4.66 4.70 4.44 4.46 3421394
1997-02-06 4.46 4.57 4.41 4.48 2434298
1997-02-07 4.49 4.64 4.48 4.56 3084262
1997-02-10 4.59 4.59 4.46 4.48 1324213
1997-02-11 4.53 4.54 4.44 4.51 2543648
1997-02-12 4.54 4.73 4.51 4.68 4170062
1997-02-13 4.68 4.73 4.61 4.69 2369007
1997-02-14 4.73 4.73 4.52 4.52 1536807
1997-02-18 4.54 4.58 4.51 4.53 2376600
1997-02-19 4.56 4.56 4.38 4.41 3137418
1997-02-20 4.36 4.40 4.30 4.33 1486704
1997-02-21 4.33 4.46 4.33 4.33 2578564
1997-02-24 4.33 4.40 4.33 4.35 1702336
1997-02-25 4.34 4.58 4.34 4.54 6098677
1997-02-26 4.53 4.56 4.28 4.35 3418356
1997-02-27 4.31 4.35 4.15 4.15 3040218
1997-02-28 4.18 4.39 4.15 4.32 5184480
1997-03-03 4.35 4.56 4.25 4.44 3817742
1997-03-04 4.48 4.56 4.44 4.49 1640082
1997-03-05 4.49 4.72 4.48 4.72 4569447
1997-03-06 4.72 4.90 4.69 4.84 5418353
1997-03-07 4.86 4.91 4.82 4.88 3559585
1997-03-10 4.90 5.01 4.85 5.00 1819265
1997-03-11 5.00 5.05 4.96 4.96 3617298
1997-03-12 4.92 4.97 4.79 4.79 3702332
1997-03-13 4.71 4.77 4.68 4.74 2156397
1997-03-14 4.74 4.79 4.68 4.68 1383429
1997-03-17 4.68 4.87 4.68 4.81 2277882
1997-03-18 4.86 4.87 4.64 4.66 2747130
1997-03-19 4.63 4.72 4.54 4.55 3448731
1997-03-20 4.58 4.58 4.45 4.54 2074399
1997-03-21 4.56 4.57 4.52 4.56 3056924
1997-03-24 4.56 4.79 4.43 4.77 2771430
1997-03-25 4.74 4.82 4.44 4.44 5199668
1997-03-26 4.44 4.64 4.36 4.59 2575541
1997-03-27 4.68 4.68 4.38 4.38 2513273
1997-03-31 4.41 4.46 4.28 4.40 2504160
1997-04-01 4.36 4.61 4.33 4.56 3398613
1997-04-02 4.58 4.58 4.41 4.41 1826874
1997-04-03 4.40 4.54 4.35 4.46 2763836
1997-04-04 4.41 4.58 4.41 4.56 2738017
1997-04-07 4.58 4.60 4.48 4.53 2326482
1997-04-08 4.59 4.74 4.53 4.68 3785864
1997-04-09 4.66 4.66 4.51 4.56 2950627
1997-04-10 4.58 4.64 4.54 4.58 1336363
1997-04-11 4.56 4.60 4.49 4.52 2034912
1997-04-14 4.53 4.68 4.43 4.65 3088818
1997-04-15 4.71 4.84 4.63 4.71 3691701
1997-04-16 4.70 4.80 4.54 4.77 3825336
1997-04-17 4.79 4.91 4.72 4.82 2529979
1997-04-18 4.84 4.86 4.71 4.79 2428223
1997-04-21 4.74 4.77 4.56 4.59 1791942
1997-04-22 4.63 4.77 4.56 4.77 2930883
1997-04-23 4.74 4.96 4.74 4.90 3913423
1997-04-24 4.94 4.97 4.77 4.82 2101737
1997-04-25 4.80 4.84 4.72 4.74 3886086
1997-04-28 4.74 4.94 4.74 4.91 2411532
1997-04-29 4.96 4.96 4.68 4.82 5119189
1997-04-30 4.82 4.82 4.56 4.60 5633985
1997-05-01 4.63 4.98 4.58 4.95 5864820
1997-05-02 4.93 4.97 4.83 4.92 3813186
1997-05-05 4.87 5.22 4.87 5.22 6610450
1997-05-06 5.17 5.40 5.15 5.30 5813182
1997-05-07 5.30 5.35 5.15 5.17 2979483
1997-05-08 5.14 5.32 5.12 5.15 2818511
1997-05-09 5.19 5.24 4.97 5.11 3752451
1997-05-12 5.14 5.47 5.12 5.46 7272564
1997-05-13 5.48 5.68 5.48 5.53 4800282
1997-05-14 5.56 5.56 5.42 5.49 3664364
1997-05-15 5.39 5.63 5.35 5.56 3611223
1997-05-16 5.51 5.56 5.43 5.52 4952142
1997-05-19 5.56 5.56 5.50 5.55 1436585
1997-05-20 5.50 5.61 5.50 5.61 1791942
1997-05-21 5.65 5.71 5.48 5.53 3186003
1997-05-22 5.55 5.55 5.17 5.33 1974936
1997-05-23 5.30 5.73 5.27 5.70 1425962
1997-05-27 5.71 5.73 5.37 5.73 2193614
1997-05-28 5.66 5.73 5.56 5.65 1624136
1997-05-29 5.70 5.93 5.60 5.84 2771437
1997-05-30 5.81 5.96 5.60 5.96 3394064
1997-06-02 5.99 6.06 5.60 5.75 3163237
1997-06-03 5.79 5.99 5.71 5.90 1014418
1997-06-04 5.93 5.99 5.66 5.70 2154886
1997-06-05 5.83 5.93 5.73 5.86 1105536
1997-06-06 5.89 6.06 5.86 6.06 2079715
1997-06-09 6.09 6.19 6.03 6.12 2819270
1997-06-10 6.19 6.26 6.12 6.16 1767642
1997-06-11 6.26 6.29 6.16 6.16 1717531
1997-06-12 6.14 6.65 6.14 6.59 2140457
1997-06-13 6.57 6.78 6.40 6.49 3504918
1997-06-16 6.59 6.65 6.49 6.63 1231577
1997-06-17 6.59 6.67 6.54 6.59 1934690
1997-06-18 6.50 6.67 6.50 6.60 3278647
1997-06-19 6.55 6.63 6.52 6.63 1214119
1997-06-20 6.68 6.98 6.63 6.98 2986318
1997-06-23 6.98 7.18 6.72 6.73 2435065
1997-06-24 6.83 6.83 6.57 6.78 1987838
1997-06-25 6.78 6.78 6.63 6.65 1642361
1997-06-26 6.70 6.75 6.47 6.54 1123001
1997-06-27 6.59 6.68 6.54 6.66 1469998
1997-06-30 6.60 6.88 6.09 6.12 3398620
1997-07-01 6.22 6.32 6.09 6.13 1965065
1997-07-02 6.17 6.35 6.01 6.33 4300667
1997-07-03 6.39 6.60 6.29 6.59 1658307
1997-07-07 6.62 6.68 6.54 6.57 1250561
1997-07-08 6.59 6.64 6.17 6.26 3152606
1997-07-09 6.26 6.34 6.19 6.19 1113129
1997-07-10 6.26 6.29 6.17 6.17 1202728
1997-07-11 6.21 6.22 6.03 6.06 2366728
1997-07-14 6.11 6.16 5.63 5.70 4652979
1997-07-15 5.73 6.07 5.63 6.03 3522383
1997-07-16 5.98 6.49 5.83 6.39 4798764
1997-07-17 6.47 6.49 6.26 6.39 2802572
1997-07-18 6.39 6.45 6.16 6.32 2638562
1997-07-21 6.29 6.32 6.06 6.26 2031123
1997-07-22 6.21 6.32 6.21 6.27 1882300
1997-07-23 6.21 6.32 6.19 6.29 2268777
1997-07-24 6.24 6.68 6.24 6.63 1921021
1997-07-25 6.62 6.73 6.22 6.48 2356105
1997-07-28 6.49 6.49 6.32 6.42 1713734
1997-07-29 6.39 6.49 6.32 6.45 1492779
1997-07-30 6.37 6.54 6.37 6.50 863318
1997-07-31 6.50 6.63 6.40 6.54 770682
1997-08-01 6.55 6.55 6.26 6.29 1603632
1997-08-04 6.32 6.47 6.12 6.47 1251320
1997-08-05 6.39 6.47 6.29 6.31 1796499
1997-08-06 6.29 6.39 6.26 6.34 1585415
1997-08-07 6.37 6.39 6.19 6.27 1388752
1997-08-08 6.22 6.24 5.86 6.03 1763086
1997-08-11 5.99 6.31 5.96 6.27 1033403
1997-08-12 6.24 6.39 6.17 6.32 1239170
1997-08-13 6.45 6.45 6.27 6.34 923301
1997-08-14 6.34 6.40 6.26 6.39 1192097
1997-08-15 6.39 6.42 6.01 6.01 1609707
1997-08-18 6.06 6.11 5.83 5.86 1293838
1997-08-19 5.88 6.26 5.88 6.26 1671209
1997-08-20 6.26 6.42 6.19 6.42 1743350
1997-08-21 6.45 6.54 6.21 6.27 1488223
1997-08-22 6.19 6.35 6.16 6.34 1207277
1997-08-25 6.35 6.42 6.29 6.42 861040
1997-08-26 6.29 6.42 6.29 6.40 929376
1997-08-27 6.35 6.59 6.35 6.57 3405455
1997-08-28 6.59 6.59 6.35 6.45 2011379
1997-08-29 6.49 6.50 6.24 6.24 939248
1997-09-02 6.27 6.47 6.27 6.39 1552762
1997-09-03 6.52 6.59 6.45 6.54 1236133
1997-09-04 6.59 6.59 6.39 6.49 637047
1997-09-05 6.49 6.71 6.42 6.67 1782070
1997-09-08 6.72 6.72 6.62 6.63 1324972
1997-09-09 6.62 6.85 6.59 6.77 2052378
1997-09-10 6.77 6.88 6.77 6.85 2488980
1997-09-11 6.80 7.11 6.80 6.96 3305225
1997-09-12 6.98 7.06 6.95 7.00 2767640
1997-09-15 6.95 7.03 6.95 6.96 1312063
1997-09-16 7.03 7.11 6.96 7.10 1546687
1997-09-17 7.10 7.51 7.06 7.29 2656020
1997-09-18 7.33 7.36 7.16 7.16 1218667
1997-09-19 7.16 7.21 7.06 7.19 1875466
1997-09-22 7.17 7.44 7.14 7.34 1093386
1997-09-23 7.41 7.41 7.05 7.21 2772197
1997-09-24 7.24 7.24 7.08 7.11 1091107
1997-09-25 7.10 7.10 6.90 6.93 952157
1997-09-26 7.01 7.11 6.93 7.08 1152609
1997-09-29 7.16 7.31 7.10 7.18 728164
1997-09-30 7.18 7.38 7.18 7.38 1356107
1997-10-01 7.39 7.62 7.31 7.62 1221705
1997-10-02 7.57 7.61 7.24 7.32 1365978
1997-10-03 7.38 7.67 7.31 7.36 2173870
1997-10-06 7.41 7.49 7.31 7.45 703105
1997-10-07 7.44 7.84 7.44 7.80 2328008
1997-10-08 7.79 7.84 7.47 7.57 2983280
1997-10-09 7.54 7.59 7.39 7.56 659828
1997-10-10 7.44 7.70 7.44 7.59 684887
1997-10-13 7.52 7.62 7.38 7.46 745630
1997-10-14 7.46 7.52 7.39 7.41 445707
1997-10-15 7.42 7.44 7.16 7.21 1018215
1997-10-16 7.56 7.67 6.83 6.88 5712201
1997-10-17 6.90 6.90 6.47 6.63 3864823
1997-10-20 6.68 6.78 6.61 6.77 1945321
1997-10-21 6.82 7.10 6.70 6.96 4237646
1997-10-22 6.98 7.08 6.91 7.00 2507205
1997-10-23 6.91 6.95 6.65 6.87 2151089
1997-10-24 6.88 6.95 6.49 6.49 2624893
1997-10-27 6.50 6.50 5.71 5.79 6054648
1997-10-28 5.61 6.01 5.19 5.91 5843557
1997-10-29 6.06 6.44 5.98 6.01 3387230
1997-10-30 5.96 6.19 5.86 5.90 2769159
1997-10-31 6.04 6.12 5.93 5.93 3652981
1997-11-03 6.06 6.73 5.96 6.70 3378117
1997-11-04 6.60 6.85 6.52 6.57 2788144
1997-11-05 6.59 6.73 6.47 6.54 1579340
1997-11-06 6.52 6.68 6.52 6.61 911910
1997-11-07 6.39 6.52 6.12 6.28 5939990
1997-11-10 6.26 6.52 6.26 6.42 2041754
1997-11-11 6.54 6.54 6.32 6.45 1148812
1997-11-12 6.27 6.40 6.16 6.29 3047060
1997-11-13 6.32 6.32 5.93 6.03 3741820
1997-11-14 6.03 6.35 6.03 6.34 1293838
1997-11-17 6.39 6.65 6.35 6.49 1911908
1997-11-18 6.59 6.59 6.35 6.35 869393
1997-11-19 6.34 6.52 6.34 6.42 1689434
1997-11-20 6.42 6.91 6.42 6.91 3044023
1997-11-21 6.97 7.01 6.83 6.99 2602871
1997-11-24 6.98 7.10 6.82 6.82 1177669
1997-11-25 6.86 6.86 6.55 6.77 1518598
1997-11-26 6.67 7.08 6.67 7.08 1238411
1997-11-28 6.98 7.24 6.98 7.24 664384
1997-12-01 7.24 7.29 7.01 7.27 1406218
1997-12-02 7.31 7.41 7.11 7.14 1977974
1997-12-03 7.10 7.26 7.00 7.23 1398624
1997-12-04 7.21 7.47 7.21 7.41 1229299
1997-12-05 7.39 7.44 7.31 7.33 1922540
1997-12-08 7.41 7.57 7.28 7.32 1145016
1997-12-09 7.31 7.44 7.21 7.26 2004545
1997-12-10 7.16 7.24 7.03 7.16 1072123
1997-12-11 7.01 7.13 6.83 6.91 1528470
1997-12-12 6.95 6.96 6.85 6.89 1223224
1997-12-15 6.93 7.44 6.80 7.35 1999229
1997-12-16 7.31 7.39 7.18 7.38 1075920
1997-12-17 7.34 7.52 7.18 7.19 1384196
1997-12-18 7.11 7.31 6.93 7.24 12729646
1997-12-19 6.95 7.28 6.91 7.23 6751686
1997-12-22 7.19 7.38 7.05 7.05 1647676
1997-12-23 7.08 7.14 6.77 6.77 1330288
1997-12-24 6.82 6.91 6.63 6.73 1186781
1997-12-26 6.77 7.05 6.73 7.05 682602
1997-12-29 6.98 7.08 6.75 6.75 2494296
1997-12-30 6.82 6.93 6.75 6.86 1154887
1997-12-31 6.80 7.05 6.77 6.91 1167797
1998-01-02 6.85 6.95 6.69 6.84 3015174
1998-01-05 6.91 7.10 6.73 7.10 2919500
1998-01-06 7.01 7.08 6.96 6.98 3777510
1998-01-07 6.88 6.95 6.54 6.69 3762323
1998-01-08 6.59 6.70 6.44 6.49 2977205
1998-01-09 6.50 6.62 6.37 6.40 2659817
1998-01-12 6.39 6.44 6.26 6.34 4068321
1998-01-13 6.32 6.35 6.31 6.34 7262692
1998-01-14 6.37 6.55 6.32 6.54 4324967
1998-01-15 6.59 6.59 6.48 6.50 2580090
1998-01-16 6.59 6.75 6.52 6.72 1550484
1998-01-20 6.78 6.88 6.72 6.78 2822308
1998-01-21 6.70 6.82 6.59 6.59 1675766
1998-01-22 6.61 6.77 6.53 6.59 2810917
1998-01-23 6.59 6.63 6.44 6.50 2424441
1998-01-26 6.49 6.54 6.44 6.46 2657546
1998-01-27 6.46 6.50 6.42 6.49 2258912
1998-01-28 6.52 6.73 6.52 6.68 2333324
1998-01-29 6.65 6.78 6.65 6.70 2179186
1998-01-30 6.68 6.73 6.62 6.65 2052378
1998-02-02 6.77 7.13 6.75 7.10 3548202
1998-02-03 7.14 7.64 7.11 7.53 10413020
1998-02-04 7.57 7.61 7.31 7.39 9444157
1998-02-05 7.38 7.51 7.34 7.38 5841287
1998-02-06 7.34 7.51 7.31 7.43 3501121
1998-02-09 7.44 7.66 7.40 7.63 2909628
1998-02-10 7.62 7.67 7.55 7.66 3990872
1998-02-11 7.69 7.98 7.66 7.90 5725110
1998-02-12 7.89 7.95 7.77 7.83 4065283
1998-02-13 7.82 7.89 7.67 7.77 3139696
1998-02-17 7.84 7.92 7.77 7.89 2358375
1998-02-18 7.89 8.49 7.85 8.48 7072104
1998-02-19 8.43 8.76 8.33 8.69 5031869
1998-02-20 8.74 8.79 8.58 8.77 4343184
1998-02-23 8.79 8.79 8.59 8.66 4785095
1998-02-24 8.63 8.68 8.56 8.59 4498081
1998-02-25 8.59 8.61 8.56 8.60 3533015
1998-02-26 8.63 8.64 8.40 8.58 1912668
1998-02-27 8.56 8.58 8.31 8.34 2013657
1998-03-02 8.28 8.56 8.28 8.43 1265749
1998-03-03 8.40 8.61 8.34 8.58 1676525
1998-03-04 8.59 8.73 8.48 8.54 2644637
1998-03-05 8.48 8.54 8.40 8.40 1384196
1998-03-06 8.53 8.58 8.40 8.51 813966
1998-03-09 8.56 8.59 8.43 8.56 1969613
1998-03-10 8.56 8.59 8.50 8.56 1958223
1998-03-11 8.53 8.58 8.40 8.45 1935449
1998-03-12 8.36 8.40 8.30 8.31 881543
1998-03-13 8.30 8.55 8.23 8.25 1497335
1998-03-16 8.35 8.58 8.24 8.54 1817761
1998-03-17 8.58 8.58 8.34 8.47 1798017
1998-03-18 8.46 8.58 8.46 8.49 1611226
1998-03-19 8.58 8.64 8.49 8.57 2754731
1998-03-20 8.63 8.66 8.21 8.38 3970369
1998-03-23 8.36 8.36 8.00 8.28 2277889
1998-03-24 8.25 8.45 8.21 8.36 1786627
1998-03-25 8.33 8.56 8.33 8.40 2848886
1998-03-26 8.46 8.46 8.26 8.35 1084273
1998-03-27 8.38 8.38 8.08 8.10 1198172
1998-03-30 8.10 8.23 8.00 8.15 876987
1998-03-31 8.17 8.20 7.80 7.84 2757009
1998-04-01 7.90 7.98 7.70 7.91 2242206
1998-04-02 7.92 8.07 7.89 8.00 1486704
1998-04-03 7.90 8.05 7.87 8.04 1612745
1998-04-06 8.03 8.07 7.83 7.89 1599076
1998-04-07 7.93 8.21 7.84 8.17 1887616
1998-04-08 8.18 8.30 8.07 8.21 1236892
1998-04-09 8.18 8.30 8.07 8.10 454053
1998-04-13 8.03 8.06 7.92 7.95 997712
1998-04-14 7.93 7.95 7.87 7.95 2316617
1998-04-15 7.93 8.00 7.77 7.84 2004545
1998-04-16 7.77 7.85 7.54 7.59 1898999
1998-04-17 7.62 7.66 7.39 7.54 3217145
1998-04-20 7.54 7.59 7.42 7.52 2007582
1998-04-21 7.51 7.57 7.42 7.42 4512510
1998-04-22 7.47 7.47 7.21 7.28 1776755
1998-04-23 7.24 7.31 6.95 6.98 2050099
1998-04-24 6.98 7.14 6.68 6.82 3809397
1998-04-27 6.86 6.98 6.67 6.82 4639310
1998-04-28 7.29 7.29 6.81 7.05 7356847
1998-04-29 7.14 7.72 7.14 7.63 5722072
1998-04-30 7.61 7.95 7.47 7.82 3397861
1998-05-01 7.74 7.82 7.44 7.55 2244484
1998-05-04 7.57 7.68 7.33 7.34 2160201
1998-05-05 7.28 7.41 7.14 7.34 1968861
1998-05-06 7.38 7.57 7.24 7.46 1803333
1998-05-07 7.51 7.67 7.46 7.50 1579340
1998-05-08 7.44 7.66 7.44 7.60 4072118
1998-05-11 7.61 7.79 7.61 7.64 1641601
1998-05-12 7.70 7.77 7.34 7.49 2321174
1998-05-13 7.44 7.44 7.28 7.42 1915705
1998-05-14 7.38 7.52 7.34 7.34 2122240
1998-05-15 7.44 7.46 7.12 7.20 2314339
1998-05-18 7.18 7.44 7.18 7.36 1261192
1998-05-19 7.36 7.51 7.29 7.51 525434
1998-05-20 7.52 7.52 7.44 7.49 1390271
1998-05-21 7.52 7.52 7.39 7.48 878505
1998-05-22 7.42 7.51 7.38 7.39 268788
1998-05-26 7.38 7.47 7.28 7.44 1107814
1998-05-27 7.39 7.44 7.31 7.36 2514791
1998-05-28 7.47 7.51 7.36 7.51 658309
1998-05-29 7.51 7.51 7.26 7.27 1343197
1998-06-01 7.26 7.38 7.18 7.34 2161720
1998-06-02 7.31 7.39 7.31 7.39 2066806
1998-06-03 7.38 7.39 7.28 7.33 1386474
1998-06-04 7.28 7.38 7.26 7.34 1312822
1998-06-05 7.41 7.53 7.38 7.51 1428991
1998-06-08 7.54 7.54 7.44 7.49 2214869
1998-06-09 7.48 7.49 7.38 7.44 989366
1998-06-10 7.42 7.42 7.13 7.13 1529221
1998-06-11 7.12 7.26 7.11 7.18 1472276
1998-06-12 7.18 7.28 7.14 7.16 1722847
1998-06-15 7.16 7.16 7.05 7.10 1488223
1998-06-16 7.05 7.14 6.93 7.09 3703859
1998-06-17 7.13 7.18 7.08 7.13 2499611
1998-06-18 7.13 7.13 7.04 7.11 1720569
1998-06-19 7.19 7.20 7.03 7.13 3351539
1998-06-22 7.13 7.16 7.01 7.16 1159444
1998-06-23 7.13 7.16 7.10 7.16 1520868
1998-06-24 7.05 7.28 6.91 7.26 3198161
1998-06-25 7.24 7.26 6.91 6.93 2372044
1998-06-26 7.01 7.01 6.73 6.83 2832939
1998-06-29 6.83 6.91 6.73 6.75 1709178
1998-06-30 6.75 6.91 6.72 6.88 1826874
1998-07-01 6.93 6.98 6.80 6.82 1469238
1998-07-02 6.78 6.83 6.31 6.38 3617298
1998-07-06 6.43 6.59 6.32 6.57 2829902
1998-07-07 6.63 6.67 6.54 6.65 2121481
1998-07-08 6.59 6.67 6.40 6.67 1650714
1998-07-09 6.67 6.67 6.34 6.47 1946840
1998-07-10 6.44 6.52 6.40 6.50 823071
1998-07-13 6.50 6.57 6.37 6.44 1222464
1998-07-14 6.42 6.52 6.33 6.52 1220186
1998-07-15 6.49 6.75 6.39 6.65 1908111
1998-07-16 6.62 6.67 6.49 6.59 1699306
1998-07-17 6.65 6.68 6.40 6.40 1311303
1998-07-20 6.59 6.60 6.29 6.36 1211081
1998-07-21 6.45 6.49 6.30 6.35 2242965
1998-07-22 6.37 6.54 6.32 6.41 1744861
1998-07-23 6.41 6.45 6.26 6.26 1123001
1998-07-24 6.31 6.31 6.21 6.26 1116926
1998-07-27 6.26 6.39 6.01 6.39 2022010
1998-07-28 6.35 6.39 6.06 6.06 1230817
1998-07-29 6.09 6.27 6.09 6.22 1607429
1998-07-30 6.22 6.30 6.07 6.20 1277139
1998-07-31 6.12 6.21 5.88 5.89 882302
1998-08-03 5.89 6.27 5.76 6.24 2446455
1998-08-04 6.25 6.36 5.99 6.07 3147290
1998-08-05 6.19 6.29 5.96 6.06 2022770
1998-08-06 6.00 6.32 5.99 6.21 835980
1998-08-07 6.21 6.39 6.19 6.39 1300672
1998-08-10 6.47 6.50 6.14 6.21 1778274
1998-08-11 5.86 6.14 5.84 6.13 1454051
1998-08-12 6.12 6.49 6.12 6.47 1142737
1998-08-13 6.44 6.52 6.35 6.42 1548206
1998-08-14 6.44 6.50 5.99 5.99 1113129
1998-08-17 6.03 6.17 5.99 6.11 1736508
1998-08-18 6.11 6.11 5.93 5.94 2836736
1998-08-19 6.04 6.04 5.53 5.55 4059968
1998-08-20 5.60 5.63 5.42 5.45 5100964
1998-08-21 5.45 5.61 5.28 5.52 2562632
1998-08-24 5.56 5.71 5.47 5.53 1135151
1998-08-25 5.47 5.73 5.47 5.73 680331
1998-08-26 5.70 5.72 5.54 5.60 992396
1998-08-27 5.53 5.63 5.40 5.54 1940005
1998-08-28 5.56 5.56 5.37 5.42 1677284
1998-08-31 5.51 5.60 5.37 5.40 2546685
1998-09-01 5.38 5.55 5.33 5.46 1417608
1998-09-02 5.45 5.53 5.30 5.48 1353828
1998-09-03 5.48 5.71 5.40 5.61 1146534
1998-09-04 5.61 5.71 5.27 5.37 1072123
1998-09-08 5.48 5.73 5.38 5.73 1466201
1998-09-09 5.68 5.71 5.58 5.64 987081
1998-09-10 5.64 5.70 5.40 5.40 867874
1998-09-11 5.40 5.70 5.40 5.70 1510245
1998-09-14 5.68 5.99 5.68 5.99 1769920
1998-09-15 5.99 6.04 5.86 6.04 1555799
1998-09-16 5.99 6.16 5.91 6.09 1581618
1998-09-17 5.99 6.11 5.86 5.86 1173112
1998-09-18 5.89 5.96 5.75 5.80 1788905
1998-09-21 5.75 5.78 5.62 5.77 1032643
1998-09-22 5.78 5.98 5.67 5.98 1138189
1998-09-23 5.93 6.26 5.86 6.24 1574784
1998-09-24 6.09 6.26 5.81 5.81 2292317
1998-09-25 5.83 6.00 5.79 5.97 2365969
1998-09-28 6.05 6.17 5.98 6.14 790425
1998-09-29 6.14 6.16 5.89 5.98 1249802
1998-09-30 5.81 5.89 5.35 5.42 1804852
1998-10-01 5.40 5.42 5.05 5.10 2965815
1998-10-02 5.24 5.30 5.16 5.30 2202726
1998-10-05 5.32 5.32 4.98 5.02 2400900
1998-10-06 5.05 5.12 4.93 5.03 3160199
1998-10-07 4.97 5.27 4.97 5.12 1979485
1998-10-08 4.99 5.27 4.97 5.15 2031882
1998-10-09 5.27 5.27 5.04 5.13 1035681
1998-10-12 5.09 5.20 5.07 5.07 1094904
1998-10-13 5.08 5.17 4.89 4.90 946841
1998-10-14 5.00 5.30 4.87 5.19 2293077
1998-10-15 5.22 5.42 4.97 5.42 3369764
1998-10-16 5.60 5.86 5.48 5.79 3417605
1998-10-19 5.86 5.99 5.73 5.96 707661
1998-10-20 5.86 5.86 5.56 5.74 2049340
1998-10-21 5.77 5.77 5.47 5.63 1734237
1998-10-22 5.58 5.63 5.37 5.48 1710697
1998-10-23 5.47 5.50 5.35 5.38 2191336
1998-10-26 5.37 5.66 5.30 5.66 1279417
1998-10-27 5.73 5.89 5.68 5.83 2305227
1998-10-28 5.79 5.88 5.70 5.77 1964298
1998-10-29 5.81 5.88 5.71 5.75 1100979
1998-10-30 5.83 5.87 5.66 5.75 1116926
1998-11-02 5.75 6.01 5.70 5.89 2690192
1998-11-03 5.96 6.14 5.93 6.13 2366728
1998-11-04 6.19 6.29 6.12 6.17 1455570
1998-11-05 6.19 6.57 6.14 6.52 1491260
1998-11-06 6.49 6.65 6.39 6.42 1174631
1998-11-09 6.44 6.44 6.27 6.34 936970
1998-11-10 6.24 6.31 6.04 6.04 2230815
1998-11-11 6.13 6.13 5.84 5.86 1484426
1998-11-12 5.88 6.03 5.81 5.91 1072123
1998-11-13 5.91 6.04 5.91 5.99 1559596
1998-11-16 6.06 6.17 5.93 6.17 1528470
1998-11-17 6.19 6.34 6.11 6.27 1548965
1998-11-18 6.35 6.35 6.24 6.32 947601
1998-11-19 6.34 6.35 6.17 6.17 1995432
1998-11-20 6.31 6.34 6.09 6.12 2167036
1998-11-23 6.12 6.35 6.06 6.32 1770680
1998-11-24 6.32 6.32 6.21 6.26 2316617
1998-11-25 6.26 6.32 6.19 6.27 1617301
1998-11-27 6.21 6.31 6.19 6.31 130597
1998-11-30 6.22 6.32 5.99 5.99 2567181
1998-12-01 5.98 6.12 5.96 6.09 3406214
1998-12-02 6.03 6.12 5.78 5.79 1701584
1998-12-03 5.81 5.82 5.63 5.63 1935449
1998-12-04 5.65 5.88 5.56 5.86 1840535
1998-12-07 5.87 5.87 5.70 5.74 760810
1998-12-08 5.71 5.79 5.38 5.38 1870150
1998-12-09 5.40 5.66 5.37 5.61 3382673
1998-12-10 5.61 5.73 5.53 5.56 1016696
1998-12-11 5.63 5.65 5.48 5.58 1570987
1998-12-14 5.58 5.60 5.38 5.38 974179
1998-12-15 5.46 5.48 5.34 5.38 1772958
1998-12-16 5.47 5.50 5.37 5.50 1470757
1998-12-17 5.39 5.45 5.27 5.45 1379640
1998-12-18 5.47 5.47 5.21 5.34 2350030
1998-12-21 5.30 5.37 5.27 5.32 1548965
1998-12-22 5.28 5.33 5.00 5.10 2930132
1998-12-23 5.10 5.17 5.09 5.14 2240687
1998-12-24 5.17 5.24 5.10 5.14 1189059
1998-12-28 5.17 5.27 5.13 5.27 1279417
1998-12-29 5.27 5.42 5.23 5.33 1306747
1998-12-30 5.34 5.46 5.28 5.32 1526943
1998-12-31 5.31 5.45 5.30 5.42 1610467
1999-01-04 5.47 5.50 5.20 5.33 2552760
1999-01-05 5.33 5.65 5.27 5.63 2671207
1999-01-06 5.79 5.89 5.71 5.89 2920260
1999-01-07 5.86 5.89 5.66 5.76 2892163
1999-01-08 5.79 5.86 5.63 5.73 1314341
1999-01-11 5.71 5.96 5.71 5.93 2809398
1999-01-12 5.91 5.91 5.37 5.45 2159442
1999-01-13 5.37 5.42 5.20 5.34 2055415
1999-01-14 5.36 5.40 5.24 5.24 1492020
1999-01-15 5.31 5.73 5.24 5.73 1712975
1999-01-19 5.73 5.73 5.47 5.55 1259674
1999-01-20 5.55 5.61 5.35 5.40 2584646
1999-01-21 5.47 5.57 5.35 5.37 3099457
1999-01-22 5.43 5.55 5.33 5.42 1258914
1999-01-25 5.43 5.45 5.27 5.45 1416090
1999-01-26 5.33 5.45 5.31 5.40 1545168
1999-01-27 5.40 5.40 5.27 5.27 1293078
1999-01-28 5.30 5.50 5.30 5.47 1213352
1999-01-29 5.51 5.79 5.40 5.75 3508715
1999-02-01 5.79 6.01 5.68 5.96 4930120
1999-02-02 6.06 6.19 5.66 5.78 3911905
1999-02-03 5.81 6.21 5.78 6.18 3572494
1999-02-04 5.99 6.08 5.75 5.75 2588443
1999-02-05 5.79 5.86 5.61 5.61 1470757
1999-02-08 5.66 5.94 5.50 5.87 1850407
1999-02-09 5.89 5.89 5.67 5.69 4462398
1999-02-10 5.68 5.76 5.62 5.62 1709937
1999-02-11 5.71 5.73 5.53 5.61 2101737
1999-02-12 5.61 5.71 5.35 5.35 4398618
1999-02-16 5.45 5.61 5.42 5.60 4209549
1999-02-17 5.63 5.65 5.33 5.37 1773717
1999-02-18 5.50 5.65 5.37 5.58 2008341
1999-02-19 5.68 5.76 5.60 5.63 2097181
1999-02-22 5.70 5.83 5.51 5.83 3367486
1999-02-23 5.84 5.89 5.51 5.71 2510235
1999-02-24 5.68 5.79 5.50 5.50 2801805
1999-02-25 5.50 5.60 5.47 5.54 1485185
1999-02-26 5.58 5.61 5.46 5.51 1465441
1999-03-01 5.52 5.70 5.47 5.70 4087305
1999-03-02 5.71 5.71 5.55 5.58 2469996
1999-03-03 5.61 5.65 5.47 5.47 1644639
1999-03-04 5.53 5.75 5.51 5.56 3376598
1999-03-05 5.64 5.81 5.57 5.81 3423672
1999-03-08 5.83 5.83 5.48 5.78 1558837
1999-03-09 5.84 6.04 5.79 5.80 2646907
1999-03-10 5.86 5.89 5.68 5.73 1293838
1999-03-11 5.75 5.79 5.63 5.72 2104015
1999-03-12 5.72 6.04 5.56 5.79 3595276
1999-03-15 5.79 5.96 5.79 5.96 1279417
1999-03-16 5.96 5.96 5.70 5.73 1287770
1999-03-17 5.78 5.83 5.70 5.71 1207277
1999-03-18 5.79 5.79 5.71 5.77 2763844
1999-03-19 5.77 5.78 5.70 5.72 2804090
1999-03-22 5.70 5.76 5.55 5.55 1359144
1999-03-23 5.60 5.60 5.33 5.35 3198161
1999-03-24 5.42 5.58 5.35 5.55 2586165
1999-03-25 5.51 5.55 5.36 5.50 1305228
1999-03-26 5.49 5.51 5.40 5.40 1799536
1999-03-29 5.53 5.57 5.47 5.52 2216387
1999-03-30 5.51 5.53 5.35 5.37 3179943
1999-03-31 5.38 5.46 5.33 5.42 2531498
1999-04-01 5.38 5.45 5.33 5.42 968104
1999-04-05 5.37 5.48 5.33 5.44 1571746
1999-04-06 5.43 5.50 5.37 5.43 2663621
1999-04-07 5.43 5.45 5.27 5.37 1963546
1999-04-08 5.32 5.56 5.30 5.55 2816992
1999-04-09 5.56 5.61 5.47 5.56 591492
1999-04-12 5.47 5.66 5.47 5.56 1274102
1999-04-13 5.61 5.61 5.48 5.54 1089589
1999-04-14 5.60 6.11 5.53 6.06 4056930
1999-04-15 6.01 6.51 5.99 6.50 7794961
1999-04-16 6.39 6.45 6.17 6.22 2608187
1999-04-19 6.19 6.62 6.19 6.51 3567179
1999-04-20 6.49 6.62 6.42 6.49 1880782
1999-04-21 6.52 6.59 6.16 6.29 2418366
1999-04-22 6.32 6.50 6.14 6.48 2757769
1999-04-23 6.55 6.84 6.34 6.71 5915698
1999-04-26 6.73 7.10 6.63 7.10 3775992
1999-04-27 7.24 7.31 6.96 7.08 8627912
1999-04-28 7.01 7.75 6.98 7.60 7138163
1999-04-29 7.67 8.02 7.59 7.60 7416830
1999-04-30 7.59 7.72 7.18 7.38 2856480
1999-05-03 7.28 7.69 7.28 7.49 2026566
1999-05-04 7.41 7.69 7.40 7.65 3945317
1999-05-05 7.47 7.72 7.21 7.71 3977203
1999-05-06 7.72 7.75 7.29 7.35 4791170
1999-05-07 7.44 7.87 7.38 7.85 1970373
1999-05-10 7.77 7.89 7.62 7.72 2243725
1999-05-11 7.77 7.90 7.59 7.90 3331044
1999-05-12 7.90 8.17 7.69 8.17 4054652
1999-05-13 8.17 8.30 8.05 8.15 2843570
1999-05-14 8.07 8.15 7.75 7.79 2465440
1999-05-17 7.79 7.80 7.51 7.77 1677284
1999-05-18 7.77 7.84 7.34 7.36 3556555
1999-05-19 7.36 7.51 7.21 7.39 2857998
1999-05-20 7.42 7.46 7.24 7.25 2100218
1999-05-21 7.33 7.46 7.16 7.21 2706898
1999-05-24 7.23 7.42 7.23 7.41 2497333
1999-05-25 7.42 7.79 7.39 7.46 2514791
1999-05-26 7.54 7.56 7.23 7.52 1841294
1999-05-27 7.47 7.54 6.92 7.07 2856480
1999-05-28 7.06 7.49 7.06 7.42 1507966
1999-06-01 7.36 7.46 6.93 7.05 1681841
1999-06-02 7.14 7.61 7.06 7.61 2246003
1999-06-03 7.61 7.77 7.46 7.49 2519348
1999-06-04 7.49 7.61 7.41 7.61 2098699
1999-06-07 7.61 7.74 7.47 7.70 1648436
1999-06-08 7.80 7.81 7.01 7.07 2544407
1999-06-09 7.13 7.38 7.11 7.15 1400143
1999-06-10 7.18 7.37 7.00 7.03 1463163
1999-06-11 6.98 7.19 6.98 7.01 1634767
1999-06-14 7.05 7.45 7.01 7.08 2094143
1999-06-15 7.14 7.38 7.11 7.34 1380399
1999-06-16 7.38 7.61 7.31 7.61 1867113
1999-06-17 7.47 7.49 7.28 7.37 3715242
1999-06-18 7.21 7.31 7.14 7.21 3734985
1999-06-21 7.14 7.28 7.07 7.15 1397105
1999-06-22 7.13 7.15 6.85 6.88 1262711
1999-06-23 6.85 6.88 6.68 6.80 1911908
1999-06-24 6.75 6.98 6.61 6.61 1567190
1999-06-25 6.65 6.82 6.61 6.62 1617301
1999-06-28 6.77 7.18 6.73 7.14 2321933
1999-06-29 7.19 7.21 6.91 7.14 1077439
1999-06-30 7.14 7.14 6.88 7.03 2063009
1999-07-01 7.10 7.16 7.00 7.06 1188300
1999-07-02 7.13 7.30 7.06 7.30 1663623
1999-07-06 7.31 7.46 7.05 7.15 3288519
1999-07-07 7.16 7.31 7.05 7.29 3138177
1999-07-08 7.24 7.36 7.16 7.31 3548961
1999-07-09 7.38 7.39 7.14 7.24 1316619
1999-07-12 7.26 7.42 7.13 7.29 1263470
1999-07-13 7.29 7.47 7.24 7.38 1123761
1999-07-14 7.39 7.51 7.33 7.51 1381918
1999-07-15 7.51 7.77 7.47 7.77 2617299
1999-07-16 7.77 7.90 7.51 7.53 1537574
1999-07-19 7.52 7.87 7.52 7.75 2618059
1999-07-20 7.79 7.93 7.51 7.52 2069843
1999-07-21 7.52 7.70 7.51 7.64 1419127
1999-07-22 7.62 7.74 7.46 7.51 1460885
1999-07-23 7.52 7.62 7.41 7.51 1959749
1999-07-26 7.49 7.84 7.47 7.56 2102496
1999-07-27 7.58 7.89 7.54 7.84 1564153
1999-07-28 7.84 7.90 7.51 7.54 2015935
1999-07-29 7.62 7.62 7.28 7.28 1380399
1999-07-30 7.35 7.62 7.33 7.55 1246764
1999-08-02 7.46 7.48 7.24 7.48 1064537
1999-08-03 7.50 7.51 7.31 7.38 1212600
1999-08-04 7.38 7.44 7.19 7.22 1513282
1999-08-05 7.22 7.22 6.96 7.05 4014413
1999-08-06 7.06 7.24 6.85 6.88 1757770
1999-08-09 6.96 7.15 6.91 7.03 1633248
1999-08-10 6.99 7.19 6.93 7.14 1714494
1999-08-11 7.14 7.48 7.08 7.45 1566431
1999-08-12 7.41 7.72 7.39 7.56 2485183
1999-08-13 7.56 7.67 7.47 7.56 2007582
1999-08-16 7.55 7.57 7.29 7.43 2514032
1999-08-17 7.47 7.60 7.42 7.56 1075920
1999-08-18 7.56 7.56 7.29 7.33 1524665
1999-08-19 7.23 7.28 7.05 7.11 2903553
1999-08-20 7.12 7.24 7.11 7.22 3143493
1999-08-23 7.21 7.51 7.21 7.51 1732719
1999-08-24 7.47 7.48 7.10 7.38 1905833
1999-08-25 7.44 7.64 7.37 7.61 1443420
1999-08-26 7.63 7.64 7.31 7.33 2709176
1999-08-27 7.34 7.40 7.31 7.34 1229299
1999-08-30 7.39 7.39 7.08 7.34 1796499
1999-08-31 7.35 7.35 7.21 7.26 1745620
1999-09-01 7.19 7.33 7.19 7.27 2033401
1999-09-02 7.27 7.31 7.22 7.23 1363693
1999-09-03 7.26 7.70 7.24 7.68 2500363
1999-09-07 7.62 7.84 7.57 7.59 2009101
1999-09-08 7.59 7.61 7.24 7.25 1810927
1999-09-09 7.24 7.24 6.91 7.03 5055410
1999-09-10 6.79 6.87 6.70 6.80 4534531
1999-09-13 6.84 6.85 6.55 6.57 3780548
1999-09-14 6.55 6.75 6.54 6.69 4558824
1999-09-15 6.72 6.76 6.50 6.55 2924057
1999-09-16 6.55 6.71 6.55 6.59 2044791
1999-09-17 6.82 6.94 6.67 6.82 2530738
1999-09-20 6.84 6.84 6.54 6.56 1993154
1999-09-21 6.57 6.67 6.51 6.59 3813194
1999-09-22 6.59 6.59 6.47 6.55 1443420
1999-09-23 6.60 6.60 6.21 6.21 1518598
1999-09-24 6.19 6.70 6.19 6.44 2381157
1999-09-27 6.45 6.45 6.26 6.40 1229299
1999-09-28 6.42 6.45 6.22 6.40 1921021
1999-09-29 6.40 6.45 6.30 6.32 1321935
1999-09-30 6.39 6.73 6.31 6.70 1539093
1999-10-01 6.65 6.72 6.31 6.54 1726644
1999-10-04 6.59 6.77 6.59 6.77 2548204
1999-10-05 6.49 6.54 5.81 5.85 5585400
1999-10-06 5.93 6.49 5.92 6.31 7428221
1999-10-07 6.39 6.42 6.21 6.32 1767642
1999-10-08 6.30 6.43 6.26 6.40 1642361
1999-10-11 6.37 6.53 6.35 6.41 2615781
1999-10-12 6.40 6.60 6.35 6.37 2857998
1999-10-13 6.37 6.51 6.14 6.15 3322690
1999-10-14 6.16 6.26 6.03 6.23 1517831
1999-10-15 6.17 6.17 6.01 6.03 2132864
1999-10-18 6.03 6.07 5.96 6.06 1713734
1999-10-19 6.07 6.07 5.74 5.88 2132104
1999-10-20 6.03 6.11 5.84 6.07 3236889
1999-10-21 6.05 6.06 5.89 5.91 4300667
1999-10-22 5.97 6.05 5.93 6.02 2552760
1999-10-25 6.05 6.06 5.90 5.98 1569468
1999-10-26 6.04 6.16 5.86 5.87 1540612
1999-10-27 5.93 6.10 5.86 6.01 1706900
1999-10-28 6.05 6.23 6.05 6.19 3145771
1999-10-29 6.24 6.29 6.11 6.21 3025046
1999-11-01 6.21 6.35 6.14 6.17 3825344
1999-11-02 6.21 6.47 6.20 6.22 3033399
1999-11-03 5.79 5.94 5.73 5.79 7805592
1999-11-04 5.79 5.98 5.79 5.82 2822308
1999-11-05 5.86 6.01 5.81 5.87 2456327
1999-11-08 5.89 5.93 5.77 5.82 2506438
1999-11-09 5.87 5.89 5.79 5.83 1964298
1999-11-10 5.80 5.84 5.71 5.76 3418356
1999-11-11 5.75 5.76 5.51 5.56 2574782
1999-11-12 5.61 5.62 5.48 5.52 4689429
1999-11-15 5.52 5.63 5.52 5.58 5107799
1999-11-16 5.56 5.79 5.56 5.75 4430505
1999-11-17 5.73 5.83 5.56 5.56 1591482
1999-11-18 5.58 5.69 5.54 5.69 2375841
1999-11-19 5.74 5.79 5.54 5.57 3760804
1999-11-22 5.62 5.63 5.47 5.54 4051614
1999-11-23 5.50 5.53 5.35 5.42 3297631
1999-11-24 5.42 5.43 5.40 5.42 2583128
1999-11-26 5.43 5.43 5.36 5.41 1026568
1999-11-29 5.40 5.43 5.24 5.32 2981761
1999-11-30 5.28 5.44 5.28 5.42 4238406
1999-12-01 5.43 5.50 5.37 5.47 4172340
1999-12-02 5.48 5.51 5.38 5.46 2500363
1999-12-03 5.54 5.61 5.48 5.57 4168551
1999-12-06 5.56 5.61 5.51 5.61 3757007
1999-12-07 5.62 5.68 5.55 5.61 4883806
1999-12-08 5.58 5.79 5.55 5.79 6686388
1999-12-09 5.76 5.81 5.51 5.70 2522385
1999-12-10 5.73 5.80 5.63 5.79 2116924
1999-12-13 5.81 5.83 5.53 5.67 3321172
1999-12-14 5.63 5.76 5.62 5.75 4642347
1999-12-15 5.75 5.89 5.72 5.83 7797239
1999-12-16 5.79 5.88 5.76 5.88 3352306
1999-12-17 5.89 6.07 5.70 5.76 86787875
1999-12-20 5.80 5.89 5.62 5.76 2000748
1999-12-21 5.74 5.87 5.64 5.83 2231575
1999-12-22 5.85 6.09 5.84 5.85 1828385
1999-12-23 5.84 6.14 5.84 6.08 1266508
1999-12-27 6.11 6.11 5.92 5.93 1394827
1999-12-28 5.89 6.06 5.78 6.03 1966583
1999-12-29 5.96 6.08 5.91 6.08 937729
1999-12-30 6.08 6.13 5.98 6.01 956713
1999-12-31 6.06 6.06 5.83 5.84 1030365
2000-01-03 5.76 5.86 5.56 5.73 4920256
2000-01-04 5.70 5.80 5.43 5.47 2552001
2000-01-05 5.45 5.84 5.44 5.69 3157921
2000-01-06 5.67 5.76 5.51 5.61 5295349
2000-01-07 5.61 5.83 5.47 5.83 4015931
2000-01-10 5.85 6.07 5.79 6.07 2675764
2000-01-11 6.00 6.00 5.51 5.61 2968852
2000-01-12 5.70 5.71 5.47 5.55 3131343
2000-01-13 5.53 5.79 5.51 5.75 2009860
2000-01-14 5.83 5.93 5.64 5.76 2088828
2000-01-18 5.73 5.89 5.66 5.84 2206515
2000-01-19 5.93 5.93 5.64 5.80 3022768
2000-01-20 5.86 5.86 5.53 5.66 1883060
2000-01-21 5.89 5.89 5.53 5.66 2895200
2000-01-24 5.68 5.70 5.38 5.44 3926333
2000-01-25 5.42 5.53 5.30 5.50 4102485
2000-01-26 5.58 5.60 5.36 5.40 1772199
2000-01-27 5.39 5.60 5.35 5.51 2916463
2000-01-28 5.33 5.42 5.24 5.28 3236129
2000-01-31 5.35 5.51 5.33 5.46 3531496
2000-02-01 5.63 5.68 5.50 5.58 3476069
2000-02-02 5.60 5.60 5.40 5.48 2563391
2000-02-03 5.54 5.64 5.46 5.60 3097938
2000-02-04 5.65 5.68 5.51 5.53 2862555
2000-02-07 5.51 5.61 5.51 5.57 5081988
2000-02-08 5.63 5.68 5.60 5.67 3278647
2000-02-09 5.66 5.68 5.59 5.61 3799525
2000-02-10 5.63 5.66 5.56 5.65 3366727
2000-02-11 5.65 5.67 5.58 5.58 2550482
2000-02-14 5.57 5.73 5.47 5.71 2645396
2000-02-15 5.71 5.79 5.54 5.72 2482905
2000-02-16 5.76 5.93 5.71 5.90 3935445
2000-02-17 5.90 5.95 5.75 5.92 2885336
2000-02-18 5.88 5.92 5.79 5.89 5578566
2000-02-22 5.88 6.10 5.83 5.96 5604384
2000-02-23 5.94 6.07 5.79 5.87 4460120
2000-02-24 5.85 5.86 5.56 5.78 5775988
2000-02-25 5.78 5.84 5.61 5.65 5135896
2000-02-28 5.60 5.63 5.45 5.59 4554275
2000-02-29 5.58 5.68 5.50 5.67 5258140
2000-03-01 5.61 5.75 5.58 5.67 2749415
2000-03-02 5.61 5.70 5.48 5.65 3817750
2000-03-03 5.72 6.35 5.68 6.32 6089572
2000-03-06 6.30 6.30 5.65 5.67 3643109
2000-03-07 5.71 5.76 5.26 5.39 9566401
2000-03-08 5.40 5.65 5.27 5.63 7992376
2000-03-09 5.60 5.67 5.42 5.67 2602112
2000-03-10 5.67 5.79 5.60 5.61 2873186
2000-03-13 5.62 5.84 5.49 5.54 3778270
2000-03-14 5.56 5.78 5.54 5.57 3865590
2000-03-15 5.59 5.96 5.56 5.92 3964294
2000-03-16 5.91 6.50 5.87 6.47 5361407
2000-03-17 6.37 6.59 6.21 6.27 5725110
2000-03-20 6.24 6.39 6.10 6.12 3007580
2000-03-21 6.12 6.45 6.12 6.38 3925573
2000-03-22 6.38 6.40 6.11 6.17 3160199
2000-03-23 6.07 6.46 6.06 6.45 2659817
2000-03-24 6.44 6.45 6.18 6.38 2647674
2000-03-27 6.39 6.39 6.19 6.31 2387232
2000-03-28 6.25 6.32 6.11 6.12 2383435
2000-03-29 6.11 6.35 5.98 6.26 2479868
2000-03-30 6.11 6.45 6.11 6.31 4235368
2000-03-31 6.38 6.59 6.18 6.59 4977961
2000-04-03 6.57 6.78 6.49 6.57 3523902
2000-04-04 6.62 7.14 6.52 6.95 5671961
2000-04-05 6.79 6.89 6.64 6.68 3980241
2000-04-06 6.70 6.70 6.46 6.59 4359890
2000-04-07 6.68 6.68 6.07 6.18 3340156
2000-04-10 6.22 6.47 6.06 6.26 3462400
2000-04-11 6.20 6.60 6.12 6.54 3225498
2000-04-12 6.55 6.67 6.45 6.48 4427467
2000-04-13 6.54 6.60 6.19 6.26 4913422
2000-04-14 6.26 6.40 5.89 5.89 3648424
2000-04-17 5.86 6.41 5.86 6.17 4298389
2000-04-18 6.12 6.18 5.89 6.17 2264228
2000-04-19 6.08 6.12 5.78 5.88 2534535
2000-04-20 5.83 5.88 5.63 5.86 2371285
2000-04-24 5.86 6.10 5.83 5.93 2345466
2000-04-25 6.13 6.13 5.85 6.12 3535293
2000-04-26 6.14 6.26 6.00 6.04 3397861
2000-04-27 5.96 6.25 5.74 6.19 3195882
2000-04-28 6.17 6.27 5.94 6.26 3132862
2000-05-01 6.26 6.34 5.91 6.23 3132102
2000-05-02 6.17 6.17 5.73 5.77 5325717
2000-05-03 5.75 5.78 5.53 5.58 4515547
2000-05-04 5.57 5.86 5.48 5.75 3964294
2000-05-05 5.73 5.89 5.61 5.72 1720569
2000-05-08 5.65 5.89 5.53 5.75 1882300
2000-05-09 5.78 5.89 5.50 5.84 2386472
2000-05-10 5.82 5.90 5.62 5.68 2087309
2000-05-11 5.73 5.86 5.58 5.70 2804842
2000-05-12 5.58 5.88 5.54 5.76 3399380
2000-05-15 5.74 5.88 5.63 5.87 2854202
2000-05-16 5.81 5.99 5.79 5.86 2642359
2000-05-17 5.75 5.80 5.66 5.75 1512523
2000-05-18 5.80 5.85 5.65 5.68 1553521
2000-05-19 5.56 5.75 5.55 5.65 2310542
2000-05-22 5.64 5.67 5.47 5.59 2603631
2000-05-23 5.54 5.73 5.46 5.49 2595278
2000-05-24 5.47 5.98 5.47 5.94 6847352
2000-05-25 5.84 5.89 5.51 5.54 2974168
2000-05-26 5.54 5.84 5.47 5.50 2547444
2000-05-30 5.58 5.76 5.58 5.74 3204995
2000-05-31 5.70 5.79 5.50 5.51 3369764
2000-06-01 5.51 5.67 5.45 5.65 1969613
2000-06-02 5.64 5.76 5.54 5.69 1773717
2000-06-05 5.69 5.89 5.56 5.65 3177665
2000-06-06 5.70 5.72 5.41 5.41 3799525
2000-06-07 5.45 5.59 5.40 5.56 4280164
2000-06-08 5.56 5.56 5.43 5.54 2646907
2000-06-09 5.56 5.63 5.45 5.51 2133623
2000-06-12 5.53 5.58 5.46 5.48 1153369
2000-06-13 5.47 5.60 5.43 5.56 2153367
2000-06-14 5.55 5.61 5.47 5.48 2792700
2000-06-15 5.47 5.59 5.41 5.57 2551241
2000-06-16 5.63 5.76 5.43 5.45 5681833
2000-06-19 5.45 5.49 5.38 5.41 3881530
2000-06-20 5.39 5.45 5.32 5.42 2268025
2000-06-21 5.41 5.51 5.35 5.44 2137428
2000-06-22 5.42 5.44 5.31 5.34 1954433
2000-06-23 5.32 5.40 5.30 5.33 2091865
2000-06-26 5.36 5.46 5.31 5.46 1403180
2000-06-27 5.40 5.55 5.37 5.47 1784349
2000-06-28 5.51 5.61 5.37 5.58 1856482
2000-06-29 5.56 5.58 5.37 5.44 2000748
2000-06-30 5.48 5.56 5.20 5.23 5288515
2000-07-03 5.24 5.54 5.21 5.51 2337880
2000-07-05 5.51 5.68 5.33 5.44 2772956
2000-07-06 5.46 5.55 5.35 5.50 1993154
2000-07-07 5.49 5.73 5.48 5.70 2400141
2000-07-10 5.58 5.70 5.56 5.62 1508718
2000-07-11 5.61 5.66 5.55 5.61 2169314
2000-07-12 5.65 5.66 5.54 5.65 1354588
2000-07-13 5.53 5.58 5.38 5.55 1766124
2000-07-14 5.56 5.61 5.51 5.58 889896
2000-07-17 5.58 5.64 5.44 5.58 1318897
2000-07-18 5.54 5.93 5.53 5.87 5547431
2000-07-19 5.87 6.02 5.84 5.93 3835215
2000-07-20 5.89 6.03 5.87 5.97 1923299
2000-07-21 5.93 5.98 5.79 5.84 1053898
2000-07-24 5.80 5.91 5.68 5.86 1561115
2000-07-25 5.78 5.86 5.64 5.84 1691712
2000-07-26 5.75 5.76 5.64 5.66 2210312
2000-07-27 5.67 5.99 5.66 5.93 2861036
2000-07-28 5.85 5.91 5.45 5.48 3466197
2000-07-31 5.51 5.93 5.51 5.87 3522383
2000-08-01 5.81 5.81 5.65 5.68 1628692
2000-08-02 5.71 5.79 5.53 5.59 1707659
2000-08-03 5.60 5.62 5.48 5.56 3428988
2000-08-04 5.61 5.68 5.50 5.52 2842052
2000-08-07 5.56 5.88 5.51 5.85 2825345
2000-08-08 5.84 5.84 5.66 5.67 2832939
2000-08-09 5.69 5.69 5.59 5.62 1916465
2000-08-10 5.61 5.67 5.51 5.51 2500363
2000-08-11 5.52 5.66 5.51 5.65 2114646
2000-08-14 5.58 5.68 5.54 5.68 1032643
2000-08-15 5.70 5.70 5.51 5.56 1896728
2000-08-16 5.52 5.58 5.52 5.57 1204239
2000-08-17 5.53 5.65 5.52 5.62 1187541
2000-08-18 5.61 5.62 5.48 5.54 1921021
2000-08-21 5.58 5.61 5.39 5.44 3746376
2000-08-22 5.45 5.60 5.44 5.53 1381918
2000-08-23 5.47 5.60 5.43 5.47 1292327
2000-08-24 5.47 5.54 5.42 5.49 1403180
2000-08-25 5.49 5.54 5.38 5.40 1734997
2000-08-28 5.40 5.69 5.38 5.56 2269544
2000-08-29 5.55 5.57 5.47 5.57 1523906
2000-08-30 5.58 5.60 5.51 5.53 1735756
2000-08-31 5.48 5.61 5.46 5.59 3013655
2000-09-01 5.62 5.70 5.53 5.53 1220953
2000-09-05 5.52 5.77 5.51 5.71 2118443
2000-09-06 5.78 5.83 5.53 5.53 2741062
2000-09-07 5.55 5.61 5.50 5.57 1328769
2000-09-08 5.56 5.60 5.48 5.56 3342427
2000-09-11 5.56 5.62 5.47 5.47 1977974
2000-09-12 5.48 5.53 5.33 5.33 2244484
2000-09-13 5.33 5.51 5.31 5.39 2517069
2000-09-14 5.38 5.38 5.28 5.28 2236890
2000-09-15 5.40 5.51 5.22 5.27 5968847
2000-09-18 5.20 5.24 5.12 5.19 3523143
2000-09-19 5.18 5.18 5.01 5.06 5602106
2000-09-20 5.05 5.17 5.04 5.14 2612743
2000-09-21 5.13 5.14 4.99 5.04 4409242
2000-09-22 4.97 5.10 4.97 5.07 2646156
2000-09-25 5.07 5.09 4.92 4.94 1607429
2000-09-26 4.94 5.02 4.81 4.89 2599834
2000-09-27 4.84 5.04 4.81 4.94 2723597
2000-09-28 4.99 5.14 4.86 4.97 2072881
2000-09-29 4.91 5.10 4.87 4.88 2060731
2000-10-02 4.82 5.07 4.77 5.02 4257382
2000-10-03 5.04 5.60 5.00 5.43 6628675
2000-10-04 5.39 5.66 5.38 5.51 3001505
2000-10-05 5.45 5.46 5.24 5.32 2320414
2000-10-06 5.33 5.34 5.12 5.15 3373561
2000-10-09 5.17 5.34 5.12 5.28 1194375
2000-10-10 5.28 5.30 5.14 5.16 1413052
2000-10-11 5.06 5.38 5.06 5.12 2144254
2000-10-12 5.07 5.33 5.04 5.24 4309020
2000-10-13 5.16 5.35 5.14 5.24 1992395
2000-10-16 5.17 5.28 5.16 5.23 1906593
2000-10-17 5.29 5.33 5.11 5.11 1805611
2000-10-18 5.04 5.33 5.03 5.22 2568707
2000-10-19 5.21 5.35 5.07 5.33 2067565
2000-10-20 5.26 5.35 5.07 5.15 2220184
2000-10-23 5.15 5.16 4.94 5.10 3621854
2000-10-24 5.19 5.23 5.09 5.19 3073638
2000-10-25 5.11 5.33 5.06 5.23 3518586
2000-10-26 5.26 5.50 5.26 5.40 3265737
2000-10-27 5.38 5.49 5.37 5.38 3081991
2000-10-30 5.43 5.60 5.42 5.53 7250542
2000-10-31 5.52 5.58 5.41 5.54 3340156
2000-11-01 5.56 5.68 5.56 5.63 3087307
2000-11-02 5.57 5.71 5.56 5.66 2943041
2000-11-03 5.69 5.72 5.59 5.61 1943043
2000-11-06 5.60 5.70 5.59 5.68 2609706
2000-11-07 5.66 5.77 5.64 5.67 2982521
2000-11-08 5.68 5.75 5.62 5.63 1794220
2000-11-09 5.65 5.76 5.57 5.68 1801814
2000-11-10 5.71 5.88 5.63 5.65 3193604
2000-11-13 5.65 5.79 5.57 5.65 2391028
2000-11-14 5.63 5.73 5.61 5.71 4797245
2000-11-15 5.71 5.81 5.67 5.79 1712975
2000-11-16 5.75 5.86 5.60 5.63 2738784
2000-11-17 5.58 5.79 5.57 5.70 1608189
2000-11-20 5.69 5.80 5.65 5.65 1374324
2000-11-21 5.73 5.79 5.68 5.75 2153367
2000-11-22 5.79 5.89 5.76 5.77 1962027
2000-11-24 5.79 5.89 5.66 5.88 1746380
2000-11-27 5.87 6.07 5.84 6.06 3375080
2000-11-28 5.96 6.03 5.89 5.93 3558074
2000-11-29 5.91 6.01 5.91 5.98 3066804
2000-11-30 6.02 6.35 5.88 6.26 4597552
2000-12-01 6.30 6.45 6.26 6.45 3299909
2000-12-04 6.45 6.69 6.34 6.66 3187529
2000-12-05 6.60 6.82 6.19 6.31 8010601
2000-12-06 6.21 6.26 5.77 5.93 4579327
2000-12-07 5.88 5.96 5.73 5.75 4028833
2000-12-08 5.75 5.86 5.71 5.77 5112355
2000-12-11 5.77 6.12 5.68 6.08 4183731
2000-12-12 6.05 6.29 6.04 6.11 2849645
2000-12-13 6.30 6.31 6.07 6.11 4478345
2000-12-14 6.01 6.06 5.84 5.86 2296114
2000-12-15 5.70 5.89 5.52 5.53 7883800
2000-12-18 5.64 6.06 5.59 5.93 3344705
2000-12-19 5.84 5.95 5.63 5.63 2946838
2000-12-20 5.62 5.87 5.58 5.78 55840367
2000-12-21 5.71 6.21 5.71 6.10 5137414
2000-12-22 6.13 6.31 5.99 6.31 3099457
2000-12-26 6.22 6.55 6.22 6.55 2230815
2000-12-27 6.49 6.63 6.32 6.60 3369005
2000-12-28 6.59 6.67 6.41 6.54 1099461
2000-12-29 6.54 6.54 6.40 6.49 2966574
2001-01-02 6.50 6.73 6.42 6.59 3670446
2001-01-03 6.72 7.13 6.62 7.13 6921004
2001-01-04 7.03 7.05 6.90 6.99 6732702
2001-01-05 7.00 7.15 6.96 7.05 4102485
2001-01-08 6.95 7.04 6.85 7.00 2815473
2001-01-09 7.00 7.19 6.80 6.82 4264217
2001-01-10 6.80 6.81 6.51 6.67 5167030
2001-01-11 6.67 6.78 6.59 6.75 2130586
2001-01-12 6.65 6.76 6.45 6.73 2627931
2001-01-16 6.69 7.00 6.68 6.98 3161718
2001-01-17 6.93 6.99 6.81 6.84 1926336
2001-01-18 6.84 6.98 6.64 6.96 2321933
2001-01-19 6.87 6.87 6.53 6.63 2601353
2001-01-22 6.56 6.91 6.54 6.90 1842053
2001-01-23 6.90 7.04 6.74 7.04 1746380
2001-01-24 6.98 6.99 6.63 6.80 2260431
2001-01-25 6.74 6.78 6.59 6.71 3287759
2001-01-26 6.71 6.78 6.48 6.78 2694748
2001-01-29 6.74 6.75 6.57 6.72 1498095
2001-01-30 6.67 6.83 6.54 6.81 2841292
2001-01-31 6.82 6.86 6.63 6.63 2668929
2001-02-01 6.63 6.83 6.61 6.72 1795739
2001-02-02 6.72 6.80 6.65 6.72 1420646
2001-02-05 6.71 6.84 6.70 6.81 1429758
2001-02-06 6.77 7.03 6.73 6.77 1804852
2001-02-07 6.77 6.98 6.76 6.91 1981763
2001-02-08 6.97 7.04 6.77 6.91 2059971
2001-02-09 6.90 6.91 6.65 6.66 2274092
2001-02-12 6.71 6.79 6.65 6.72 5697772
2001-02-13 6.71 6.72 6.51 6.52 5784334
2001-02-14 6.51 6.59 6.27 6.58 5668164
2001-02-15 6.54 6.70 6.46 6.70 3340915
2001-02-16 6.19 6.52 6.12 6.48 4830657
2001-02-20 6.49 6.49 6.39 6.40 2646156
2001-02-21 6.39 6.48 6.29 6.43 3450250
2001-02-22 6.31 6.45 6.28 6.32 3848125
2001-02-23 6.30 6.51 6.28 6.50 4593755
2001-02-26 6.50 6.52 6.39 6.50 5370520
2001-02-27 6.50 6.51 6.34 6.40 4548960
2001-02-28 6.39 6.40 6.08 6.11 5677277
2001-03-01 6.07 6.26 5.98 6.19 5054650
2001-03-02 6.16 6.34 6.06 6.25 8261172
2001-03-05 6.21 6.53 6.17 6.46 6731183
2001-03-06 6.55 6.55 6.32 6.40 3086548
2001-03-07 6.40 6.59 6.40 6.57 2157923
2001-03-08 6.56 6.64 6.49 6.63 1648436
2001-03-09 6.63 6.63 6.28 6.35 2296114
2001-03-12 6.34 6.41 6.03 6.03 3445694
2001-03-13 6.06 6.35 5.99 6.34 4832176
2001-03-14 6.06 6.21 6.02 6.09 4106282
2001-03-15 6.10 6.27 6.05 6.11 2840533
2001-03-16 5.96 6.09 5.84 5.90 6843555
2001-03-19 5.82 6.28 5.81 6.27 5490486
2001-03-20 6.22 6.29 5.89 5.89 2873945
2001-03-21 5.85 5.93 5.74 5.85 3522383
2001-03-22 5.86 5.91 5.66 5.81 4318892
2001-03-23 5.83 5.87 5.65 5.82 3212589
2001-03-26 5.89 6.02 5.86 5.96 2080474
2001-03-27 5.95 6.07 5.83 6.06 2368247
2001-03-28 6.04 6.07 5.91 6.01 2606668
2001-03-29 5.97 5.98 5.87 5.91 2930132
2001-03-30 5.94 5.94 5.81 5.90 2285483
2001-04-02 5.89 5.95 5.77 5.82 3578569
2001-04-03 5.79 5.79 5.64 5.73 3507196
2001-04-04 5.72 5.90 5.65 5.81 4349259
2001-04-05 5.84 5.97 5.75 5.94 4665888
2001-04-06 5.83 5.94 5.67 5.89 4476819
2001-04-09 5.76 6.07 5.75 6.06 3274090
2001-04-10 6.07 6.27 6.07 6.21 2080474
2001-04-11 6.21 6.21 5.89 6.04 3302187
2001-04-12 5.97 6.14 5.90 6.14 3400139
2001-04-16 6.14 6.22 6.06 6.12 2410772
2001-04-17 6.03 6.19 6.03 6.17 2572504
2001-04-18 6.16 6.61 6.12 6.61 5211826
2001-04-19 6.52 6.55 6.32 6.54 2786625
2001-04-20 6.42 6.43 6.26 6.36 2506438
2001-04-23 6.37 6.40 6.24 6.25 2386472
2001-04-24 6.32 6.47 6.27 6.29 4662091
2001-04-25 6.27 6.46 6.24 6.46 2097940
2001-04-26 6.46 6.53 6.40 6.45 2082753
2001-04-27 6.49 6.57 6.37 6.46 3335592
2001-04-30 6.45 6.58 6.35 6.39 2477590
2001-05-01 6.39 6.39 6.28 6.35 3818509
2001-05-02 6.51 6.51 6.24 6.30 3012896
2001-05-03 6.26 6.33 6.16 6.32 2945319
2001-05-04 6.22 6.35 6.18 6.33 3283962
2001-05-07 6.32 6.36 6.26 6.33 2966574
2001-05-08 6.31 6.31 6.17 6.31 1586174
2001-05-09 6.25 6.27 6.13 6.15 2738784
2001-05-10 6.16 6.22 6.13 6.17 2856480
2001-05-11 6.19 6.22 6.12 6.20 1445705
2001-05-14 6.17 6.22 6.12 6.19 2563391
2001-05-15 6.18 6.33 6.14 6.25 2622615
2001-05-16 6.20 6.59 6.19 6.56 3748654
2001-05-17 6.57 6.57 6.47 6.53 2794219
2001-05-18 6.52 6.57 6.44 6.55 2196651
2001-05-21 6.55 6.70 6.44 6.69 2536054
2001-05-22 6.71 6.71 6.56 6.59 2750175
2001-05-23 6.53 6.53 6.42 6.44 1933171
2001-05-24 6.43 6.56 6.41 6.56 2122999
2001-05-25 6.55 6.61 6.52 6.57 1960508
2001-05-29 6.55 6.60 6.47 6.49 3187529
2001-05-30 6.46 6.55 6.31 6.32 3664371
2001-05-31 6.32 6.38 6.30 6.32 4014413
2001-06-01 6.33 6.44 6.27 6.41 3697024
2001-06-04 6.42 6.54 6.39 6.49 2882298
2001-06-05 6.45 6.66 6.45 6.66 2924816
2001-06-06 6.63 6.67 6.53 6.58 2842811
2001-06-07 6.59 6.66 6.56 6.65 2444177
2001-06-08 6.63 6.64 6.48 6.55 2208034
2001-06-11 6.52 6.59 6.50 6.54 2323452
2001-06-12 6.52 6.57 6.39 6.56 2250559
2001-06-13 6.58 6.66 6.42 6.43 3085788
2001-06-14 6.42 6.45 6.30 6.30 3096419
2001-06-15 6.24 6.52 6.24 6.49 6267251
2001-06-18 6.45 6.62 6.42 6.52 1901277
2001-06-19 6.57 6.66 6.48 6.52 2317377
2001-06-20 6.56 6.81 6.49 6.80 3143493
2001-06-21 6.74 6.89 6.73 6.88 2703861
2001-06-22 6.87 6.89 6.66 6.70 1636286
2001-06-25 6.73 6.79 6.60 6.62 2580090
2001-06-26 6.61 6.62 6.47 6.60 3760045
2001-06-27 6.63 6.64 6.57 6.60 2666651
2001-06-28 6.60 6.80 6.60 6.70 3195882
2001-06-29 6.68 6.86 6.57 6.77 1825347
2001-07-02 6.75 7.04 6.74 6.94 2769919
2001-07-03 6.87 6.94 6.80 6.93 1233095
2001-07-05 6.96 6.96 6.89 6.89 2312061
2001-07-06 6.88 7.05 6.86 7.04 5878488
2001-07-09 7.01 7.69 7.00 7.67 12598289
2001-07-10 7.59 7.85 7.46 7.49 12006789
2001-07-11 7.52 7.67 7.45 7.67 6019717
2001-07-12 7.67 7.84 7.64 7.78 8110831
2001-07-13 7.66 7.79 7.64 7.74 6111594
2001-07-16 7.71 7.86 7.52 7.85 6921763
2001-07-17 7.80 8.57 7.80 8.42 16748616
2001-07-18 8.41 8.41 8.13 8.17 11199657
2001-07-19 8.17 8.28 8.09 8.21 3031880
2001-07-20 8.07 8.22 8.03 8.10 2945319
2001-07-23 8.12 8.15 7.84 7.91 2791940
2001-07-24 7.87 7.88 7.67 7.80 3384192
2001-07-25 7.81 7.81 7.61 7.74 4825342
2001-07-26 7.72 7.74 7.55 7.65 5722072
2001-07-27 7.63 7.66 7.57 7.63 4509472
2001-07-30 7.56 7.83 7.55 7.69 3551240
2001-07-31 7.73 7.91 7.68 7.75 2886088
2001-08-01 7.77 7.82 7.49 7.78 2954424
2001-08-02 7.72 7.85 7.61 7.82 1293078
2001-08-03 7.83 7.85 7.47 7.62 2437343
2001-08-06 7.65 7.70 7.49 7.52 1573265
2001-08-07 7.51 7.68 7.51 7.64 1334844
2001-08-08 7.62 7.75 7.43 7.48 2974927
2001-08-09 7.43 7.65 7.36 7.60 2316617
2001-08-10 7.63 7.86 7.55 7.73 2937725
2001-08-13 7.73 7.90 7.61 7.83 1761567
2001-08-14 7.83 7.92 7.72 7.76 1616542
2001-08-15 7.79 7.90 7.65 7.74 1772199
2001-08-16 7.67 7.78 7.58 7.78 1347753
2001-08-17 7.69 7.74 7.24 7.30 3746376
2001-08-20 7.32 7.45 7.15 7.38 2503401
2001-08-21 7.38 7.38 7.03 7.04 2236890
2001-08-22 7.03 7.21 7.02 7.16 5709922
2001-08-23 7.16 7.22 6.99 7.01 2452530
2001-08-24 7.02 7.32 7.02 7.24 2005304
2001-08-27 7.22 7.30 7.12 7.21 1220953
2001-08-28 7.18 7.22 7.07 7.12 1839016
2001-08-29 7.14 7.19 7.06 7.07 1946840
2001-08-30 7.06 7.22 6.88 7.07 4657535
2001-08-31 7.02 7.32 7.01 7.28 4457083
2001-09-04 7.24 7.63 7.20 7.41 6408479
2001-09-05 7.40 7.54 7.40 7.45 2011379
2001-09-06 7.49 7.63 7.32 7.32 2134390
2001-09-07 7.22 7.24 7.09 7.12 5178413
2001-09-10 7.13 7.41 7.12 7.26 4141973
2001-09-17 7.25 7.28 6.35 6.43 5273327
2001-09-18 6.43 6.56 6.06 6.43 6652216
2001-09-19 6.45 6.66 6.11 6.26 4710684
2001-09-20 6.19 6.31 5.93 5.93 2392547
2001-09-21 5.89 6.01 5.63 5.91 6163224
2001-09-24 5.93 6.31 5.93 6.15 3546683
2001-09-25 6.13 6.22 5.97 6.16 2361413
2001-09-26 6.21 6.34 5.97 6.07 1899766
2001-09-27 6.10 6.46 6.09 6.43 4641588
2001-09-28 6.41 6.56 6.35 6.46 3476828
2001-10-01 6.43 6.45 6.22 6.43 2479108
2001-10-02 6.35 6.68 6.35 6.65 3009099
2001-10-03 6.58 7.04 6.52 6.91 4761562
2001-10-04 6.89 6.98 6.51 6.56 5318130
2001-10-05 6.56 6.75 6.42 6.70 3703859
2001-10-08 6.68 6.75 6.43 6.43 2443418
2001-10-09 6.43 6.53 6.24 6.31 3328765
2001-10-10 6.31 6.83 6.31 6.75 2835217
2001-10-11 6.74 6.99 6.74 6.98 2902035
2001-10-12 6.95 6.95 6.64 6.82 3359892
2001-10-15 6.81 7.08 6.80 7.00 2719048
2001-10-16 7.08 7.14 6.82 6.95 2683357
2001-10-17 7.01 7.08 6.56 6.57 3098698
2001-10-18 6.50 6.72 6.40 6.63 1838257
2001-10-19 6.54 6.62 6.44 6.60 2065287
2001-10-22 6.57 6.87 6.43 6.84 3075157
2001-10-23 6.92 7.19 6.85 7.05 4556546
2001-10-24 7.09 7.19 6.89 6.95 2251319
2001-10-25 6.87 7.29 6.83 7.25 3454047
2001-10-26 7.19 7.34 7.14 7.29 2315858
2001-10-29 7.29 7.32 6.95 6.96 2918741
2001-10-30 6.91 6.98 6.74 6.86 2409253
2001-10-31 7.04 7.05 6.83 6.96 2354578
2001-11-01 6.96 7.11 6.87 7.06 4336350
2001-11-02 7.03 7.39 7.02 7.35 3659056
2001-11-05 7.38 7.78 7.38 7.77 6523137
2001-11-06 7.69 8.19 7.69 8.12 8393288
2001-11-07 8.03 8.34 8.01 8.24 8344695
2001-11-08 8.15 8.28 7.90 7.99 5730426
2001-11-09 7.99 8.01 7.80 7.94 3725114
2001-11-12 7.91 8.09 7.68 7.97 3082751
2001-11-13 8.11 8.31 7.97 8.28 3244482
2001-11-14 7.89 8.22 7.82 7.85 9816972
2001-11-15 7.84 7.97 7.68 7.94 5395572
2001-11-16 7.98 7.99 7.83 7.90 2891403
2001-11-19 7.90 7.99 7.82 7.92 1501891
2001-11-20 7.91 7.93 7.76 7.77 2459365
2001-11-21 7.72 7.89 7.70 7.79 2194365
2001-11-23 7.79 8.00 7.75 7.97 1132114
2001-11-26 8.00 8.07 7.89 8.07 2057701
2001-11-27 8.04 8.05 7.76 7.90 2574782
2001-11-28 7.89 7.96 7.82 7.89 3765360
2001-11-29 7.86 7.95 7.70 7.95 2659817
2001-11-30 7.93 8.18 7.92 8.02 3535293
2001-12-03 7.96 8.11 7.77 7.95 5974922
2001-12-04 7.94 8.34 7.85 8.33 4444933
2001-12-05 8.34 8.71 8.32 8.57 7425943
2001-12-06 8.52 8.74 8.49 8.67 6090331
2001-12-07 8.58 8.66 8.39 8.52 3022008
2001-12-10 8.55 8.58 8.47 8.51 3141215
2001-12-11 8.51 8.51 8.35 8.44 2675004
2001-12-12 8.36 8.46 8.32 8.42 1764605
2001-12-13 8.33 8.44 8.26 8.28 2334083
2001-12-14 8.29 8.37 8.19 8.29 2582368
2001-12-17 8.29 8.54 8.25 8.42 3524661
2001-12-18 8.43 8.69 8.42 8.62 1965065
2001-12-19 8.55 8.87 8.50 8.76 4680316
2001-12-20 8.67 8.80 8.54 8.58 2708417
2001-12-21 8.62 8.72 8.48 8.58 5032628
2001-12-24 8.59 8.72 8.59 8.71 797260
2001-12-26 8.73 9.03 8.71 8.94 3328765
2001-12-27 8.99 9.12 8.88 8.89 2778272
2001-12-28 8.88 9.01 8.88 8.91 1772199
2001-12-31 8.91 8.93 8.64 8.64 3258903
2002-01-02 8.65 8.65 8.45 8.61 4902031
2002-01-03 8.57 8.62 8.55 8.61 4066802
2002-01-04 8.61 8.84 8.54 8.78 4428227
2002-01-07 8.80 8.82 8.62 8.67 1958223
2002-01-08 8.72 8.73 8.39 8.51 3337119
2002-01-09 8.47 8.67 8.38 8.39 2923297
2002-01-10 8.32 8.33 8.05 8.29 4663610
2002-01-11 8.30 8.35 8.13 8.22 2656020
2002-01-14 8.15 8.30 8.11 8.17 2338639
2002-01-15 8.16 8.37 8.12 8.18 2823067
2002-01-16 8.16 8.53 8.09 8.21 7126020
2002-01-17 8.20 8.45 8.13 8.36 3088826
2002-01-18 8.30 8.38 8.05 8.13 2690951
2002-01-22 8.16 8.32 8.16 8.21 2086549
2002-01-23 8.23 8.40 8.05 8.36 3107802
2002-01-24 8.33 8.37 8.20 8.29 3166274
2002-01-25 8.28 8.52 8.27 8.41 2138179
2002-01-28 8.42 8.59 8.38 8.56 1486704
2002-01-29 8.57 8.72 8.30 8.44 2993911
2002-01-30 8.46 8.61 8.34 8.58 3403177
2002-01-31 8.53 8.76 8.41 8.73 2675004
2002-02-01 8.66 8.82 8.31 8.34 4079711
2002-02-04 8.27 8.44 8.15 8.35 4123748
2002-02-05 8.42 9.05 8.42 8.74 9937705
2002-02-06 8.73 8.94 8.62 8.64 4214865
2002-02-07 8.63 8.90 8.50 8.57 5238404
2002-02-08 8.54 8.63 8.40 8.57 6495800
2002-02-11 8.54 8.88 8.51 8.88 3192086
2002-02-12 8.73 8.93 8.64 8.81 2680320
2002-02-13 8.80 9.00 8.73 8.99 2570218
2002-02-14 8.96 8.98 8.81 8.87 3091863
2002-02-15 8.88 8.88 8.61 8.64 3347742
2002-02-19 8.62 8.74 8.56 8.68 4072877
2002-02-20 8.69 9.00 8.66 8.96 4432783
2002-02-21 8.89 9.00 8.83 8.86 4492766
2002-02-22 8.84 9.06 8.84 9.00 4282442
2002-02-25 8.99 9.35 8.98 9.33 8663595
2002-02-26 9.31 9.49 9.25 9.44 5958975
2002-02-27 9.46 9.55 9.45 9.51 7344697
2002-02-28 9.48 9.61 9.34 9.47 4738781
2002-03-01 9.50 9.79 9.45 9.72 5268012
2002-03-04 9.75 10.47 9.73 10.43 12356071
2002-03-05 10.33 10.42 9.64 9.75 17164707
2002-03-06 9.71 10.11 9.66 10.06 6413795
2002-03-07 10.18 10.21 9.76 9.87 7466182
2002-03-08 10.03 10.12 9.89 9.94 5515545
2002-03-11 9.85 10.09 9.81 10.07 3801810
2002-03-12 9.90 9.96 9.67 9.88 5370520
2002-03-13 9.82 9.87 9.60 9.63 5567175
2002-03-14 9.61 9.85 9.55 9.66 3987075
2002-03-15 9.75 9.77 9.54 9.62 5555025
2002-03-18 9.69 9.72 9.59 9.64 6280160
2002-03-19 9.73 10.14 9.68 9.98 8280149
2002-03-20 9.96 9.97 9.63 9.66 4137416
2002-03-21 9.64 9.69 9.33 9.51 6466943
2002-03-22 9.52 9.58 9.39 9.50 6272566
2002-03-25 9.54 9.54 9.18 9.20 3649943
2002-03-26 9.22 9.53 9.15 9.38 5804837
2002-03-27 9.36 9.67 9.36 9.61 4324967
2002-03-28 9.61 9.81 9.56 9.64 4893678
2002-04-01 9.68 9.82 9.45 9.79 7048571
2002-04-02 9.79 9.79 9.55 9.63 4355334
2002-04-03 9.36 9.62 9.29 9.41 5379632
2002-04-04 9.38 9.71 9.36 9.71 5982515
2002-04-05 9.71 9.97 9.69 9.84 5304454
2002-04-08 9.72 9.83 9.70 9.74 6141969
2002-04-09 9.81 9.96 9.67 9.92 7498835
2002-04-10 9.96 10.20 9.93 10.19 8734976
2002-04-11 10.13 10.16 9.70 9.85 10873156
2002-04-12 9.89 9.91 9.71 9.86 7109314
2002-04-15 9.87 9.94 9.58 9.63 6141209
2002-04-16 9.64 9.92 9.64 9.85 3722084
2002-04-17 9.88 9.90 9.48 9.60 6538317
2002-04-18 9.65 9.66 9.28 9.46 6584639
2002-04-19 9.46 9.61 9.40 9.51 3943798
2002-04-22 9.48 9.54 9.28 9.35 4056171
2002-04-23 9.32 9.68 9.30 9.50 6056167
2002-04-24 9.56 9.71 9.39 9.40 3101735
2002-04-25 9.43 9.67 9.29 9.62 6355330
2002-04-26 9.63 9.74 9.48 9.52 5573250
2002-04-29 9.50 9.59 9.42 9.43 9286222
2002-04-30 9.49 9.64 9.32 9.41 12161686
2002-05-01 9.43 9.43 8.77 9.00 27495731
2002-05-02 9.01 9.13 8.88 8.96 12609672
2002-05-03 8.90 9.14 8.81 8.95 8747119
2002-05-06 8.90 9.11 8.83 8.85 5775221
2002-05-07 8.88 9.11 8.84 9.05 8204219
2002-05-08 9.11 9.31 8.99 9.28 8209534
2002-05-09 9.25 9.27 9.09 9.15 6885321
2002-05-10 9.22 9.22 9.01 9.04 6760799
2002-05-13 9.01 9.07 8.83 8.93 7457829
2002-05-14 9.05 9.22 8.98 9.18 5710682
2002-05-15 9.19 9.55 9.10 9.46 6362165
2002-05-16 9.47 9.47 9.23 9.36 6156389
2002-05-17 9.42 9.50 9.13 9.31 7822291
2002-05-20 9.27 9.31 9.18 9.27 5602858
2002-05-21 9.30 9.44 9.06 9.08 7029587
2002-05-22 9.08 9.33 9.07 9.31 4462398
2002-05-23 9.34 9.42 9.17 9.35 5802559
2002-05-24 9.35 9.42 9.29 9.33 3622613
2002-05-28 9.35 9.42 9.06 9.24 3839012
2002-05-29 9.28 9.35 8.96 9.08 8295503
2002-05-30 9.07 9.07 8.69 8.73 8304104
2002-05-31 8.77 8.93 8.65 8.74 5511265
2002-06-03 8.69 8.88 8.56 8.60 4893670
2002-06-04 8.54 8.60 8.20 8.31 5023771
2002-06-05 8.24 8.59 8.14 8.50 4815207
2002-06-06 8.54 8.61 8.20 8.20 3943991
2002-06-07 8.26 8.57 8.21 8.45 4463884
2002-06-10 8.42 8.55 8.29 8.43 2519985
2002-06-11 8.52 8.69 8.33 8.34 4263926
2002-06-12 8.34 8.51 8.22 8.34 4204699
2002-06-13 8.35 8.36 7.96 7.99 5347250
2002-06-14 8.00 8.03 7.70 7.86 6235167
2002-06-17 8.03 8.20 7.88 8.19 5450520
2002-06-18 8.10 8.35 8.05 8.28 2861684
2002-06-19 8.27 8.47 8.24 8.29 4898733
2002-06-20 8.35 8.47 8.16 8.35 11574317
2002-06-21 8.22 8.52 8.22 8.46 10366466
2002-06-24 8.47 8.70 8.31 8.62 8218047
2002-06-25 8.62 8.70 8.38 8.42 5192849
2002-06-26 8.44 8.57 8.20 8.46 5111348
2002-06-27 8.74 8.74 8.43 8.74 4981246
2002-06-28 8.75 8.84 8.68 8.77 4842033
2002-07-01 8.69 8.75 8.44 8.48 4470972
2002-07-02 8.44 8.56 8.14 8.29 4296832
2002-07-03 8.28 8.31 7.86 8.14 6553072
2002-07-05 8.14 8.68 8.14 8.67 3535467
2002-07-08 8.67 8.70 8.34 8.35 8149202
2002-07-09 8.34 8.57 8.23 8.23 3368921
2002-07-10 8.26 8.34 8.02 8.04 4374283
2002-07-11 8.08 8.19 7.91 8.13 7349874
2002-07-12 8.14 8.24 7.91 7.98 7442512
2002-07-15 7.98 7.98 7.36 7.80 9023450
2002-07-16 7.78 7.80 7.33 7.46 9218853
2002-07-17 7.61 7.76 7.23 7.35 6466513
2002-07-18 7.34 7.43 7.13 7.22 6124809
2002-07-19 7.06 7.19 6.87 7.01 5977496
2002-07-22 6.97 7.17 6.66 6.82 6455376
2002-07-23 6.66 7.05 6.66 6.73 5237399
2002-07-24 6.69 7.33 6.64 7.30 6641159
2002-07-25 7.31 7.54 6.89 7.23 6281737
2002-07-26 7.16 7.40 7.13 7.37 4633473
2002-07-29 7.39 7.89 7.33 7.84 4149017
2002-07-30 7.84 7.87 7.59 7.74 5127548
2002-07-31 7.74 7.76 7.43 7.58 4449709
2002-08-01 7.54 7.69 7.26 7.31 5827656
2002-08-02 7.31 7.41 6.87 7.05 5502152
2002-08-05 7.09 7.17 6.79 6.80 5697555
2002-08-06 6.84 7.45 6.84 7.28 4400608
2002-08-07 7.31 7.46 7.08 7.37 4328219
2002-08-08 7.37 7.61 7.23 7.60 3796682
2002-08-09 7.46 7.71 7.35 7.57 3262113
2002-08-12 7.60 7.63 7.38 7.58 1896316
2002-08-13 7.54 7.77 7.52 7.55 6952994
2002-08-14 7.58 7.79 7.27 7.76 5274355
2002-08-15 7.75 7.88 7.60 7.73 4330244
2002-08-16 7.52 7.52 7.30 7.34 6997539
2002-08-19 7.33 7.66 7.26 7.65 3016085
2002-08-20 7.65 7.65 7.44 7.54 3344120
2002-08-21 7.63 7.73 7.49 7.65 3575461
2002-08-22 7.65 7.78 7.52 7.78 2760945
2002-08-23 7.77 7.81 7.55 7.58 3236800
2002-08-26 7.64 7.74 7.44 7.70 2608574
2002-08-27 7.74 7.83 7.44 7.46 6618884
2002-08-28 7.41 7.44 6.96 7.07 11047843
2002-08-29 6.97 7.02 6.75 6.87 9305416
2002-08-30 6.87 7.18 6.86 6.98 6474102
2002-09-03 6.95 6.99 6.45 6.48 12777613
2002-09-04 6.58 6.88 6.57 6.82 6529789
2002-09-05 6.71 6.75 6.48 6.55 7792316
2002-09-06 6.61 6.88 6.49 6.76 6313124
2002-09-09 6.75 6.95 6.62 6.94 4248237
2002-09-10 6.97 6.99 6.82 6.96 3788076
2002-09-11 6.97 7.13 6.89 6.91 2446579
2002-09-12 6.91 6.93 6.76 6.80 3754157
2002-09-13 6.79 6.83 6.63 6.78 3047974
2002-09-16 6.74 6.83 6.66 6.78 2760945
2002-09-17 6.76 6.98 6.69 6.71 3907040
2002-09-18 6.66 6.79 6.49 6.69 6225548
2002-09-19 6.53 6.86 6.45 6.61 6365774
2002-09-20 6.64 6.76 6.25 6.59 6898825
2002-09-23 6.57 6.60 6.36 6.43 4389977
2002-09-24 6.40 6.43 6.19 6.19 7659684
2002-09-25 6.27 6.54 6.25 6.40 7482506
2002-09-26 6.60 6.77 6.60 6.73 7663227
2002-09-27 6.73 6.99 6.71 6.93 10437336
2002-09-30 6.88 6.88 6.52 6.67 8148696
2002-10-01 6.78 7.20 6.64 7.15 9938198
2002-10-02 7.09 7.16 6.86 6.91 6803149
2002-10-03 6.91 7.09 6.85 6.92 6295406
2002-10-04 6.95 7.07 6.67 6.76 5932951
2002-10-07 6.72 6.83 6.52 6.58 4934676
2002-10-08 6.54 6.67 6.34 6.48 6025083
2002-10-09 6.48 6.48 6.06 6.11 11500410
2002-10-10 6.15 6.67 6.13 6.57 9162158
2002-10-11 6.85 7.00 6.48 6.90 7622221
2002-10-14 6.78 7.01 6.75 6.91 5870687
2002-10-15 7.08 7.45 7.05 7.44 8710603
2002-10-16 7.27 7.43 7.25 7.26 8313217
2002-10-17 7.36 7.68 7.34 7.67 6184036
2002-10-18 7.75 8.29 7.70 8.20 12109398
2002-10-21 8.15 8.81 8.10 8.76 12339226
2002-10-22 8.43 8.52 7.91 7.98 16110596
2002-10-23 7.92 8.41 7.92 8.37 7382269
2002-10-24 8.34 8.51 8.31 8.34 8235259
2002-10-25 8.34 8.63 8.32 8.61 7609059
2002-10-28 8.54 8.77 8.49 8.59 9667370
2002-10-29 8.59 8.63 8.33 8.46 10577562
2002-10-30 8.47 8.64 8.41 8.55 6264529
2002-10-31 8.59 8.76 8.48 8.72 8394718
2002-11-01 8.61 9.00 8.57 8.90 7838886
2002-11-04 9.00 9.10 8.85 8.94 6639134
2002-11-05 8.91 8.97 8.76 8.82 6462964
2002-11-06 8.84 8.95 8.51 8.93 11347021
2002-11-07 8.89 8.98 8.47 8.51 6202767
2002-11-08 8.50 8.87 8.50 8.57 5175636
2002-11-11 8.61 8.66 8.12 8.14 7144346
2002-11-12 8.24 8.56 8.19 8.35 6164297
2002-11-13 8.29 8.66 8.13 8.47 7308873
2002-11-14 8.60 8.83 8.59 8.78 4748382
2002-11-15 8.76 9.11 8.71 9.05 7631840
2002-11-18 9.09 9.12 8.86 8.93 7265335
2002-11-19 8.87 9.05 8.84 8.92 5427739
2002-11-20 8.84 9.19 8.79 9.10 6527764
2002-11-21 9.13 9.75 9.12 9.68 9540306
2002-11-22 9.64 9.69 9.44 9.48 6332362
2002-11-25 9.48 9.63 9.39 9.43 7630321
2002-11-26 9.36 9.63 9.28 9.54 7699672
2002-11-27 9.55 9.94 9.55 9.78 6279206
2002-11-29 9.77 9.79 9.65 9.68 4395546
2002-12-02 9.71 9.81 9.56 9.65 9912891
2002-12-03 9.51 9.52 9.19 9.24 11079736
2002-12-04 9.28 9.58 9.22 9.43 6846687
2002-12-05 9.48 9.49 9.30 9.34 3652912
2002-12-06 9.27 9.48 9.17 9.37 5174118
2002-12-09 9.34 9.37 9.11 9.14 4534754
2002-12-10 9.16 9.37 9.14 9.28 4167237
2002-12-11 9.28 9.35 9.14 9.27 3408409
2002-12-12 9.29 9.36 9.09 9.28 3617986
2002-12-13 9.25 9.25 8.99 9.00 6392094
2002-12-16 9.05 9.38 9.03 9.36 8705039
2002-12-17 9.23 9.38 9.09 9.21 7278999
2002-12-18 9.21 9.23 9.04 9.11 3425115
2002-12-19 9.06 9.30 8.97 9.02 4186981
2002-12-20 9.05 9.23 8.86 9.18 6718104
2002-12-23 9.18 9.36 9.16 9.27 3678731
2002-12-24 9.26 9.32 9.21 9.26 1242271
2002-12-26 9.26 9.50 9.22 9.26 2190938
2002-12-27 9.28 9.28 9.03 9.04 2067418
2002-12-30 9.03 9.24 8.99 9.14 3061643
2002-12-31 9.17 9.22 8.97 9.11 2891553
2003-01-02 9.11 9.50 9.06 9.48 5100210
2003-01-03 9.45 9.50 9.28 9.41 3878183
2003-01-06 9.42 9.53 9.38 9.50 6368301
2003-01-07 9.48 9.50 9.29 9.48 4845070
2003-01-08 9.42 9.46 9.21 9.24 4628917
2003-01-09 9.32 9.58 9.28 9.46 4332776
2003-01-10 9.29 9.46 9.22 9.36 4934676
2003-01-13 9.40 9.48 9.23 9.37 2798408
2003-01-14 9.34 9.47 9.28 9.47 3883752
2003-01-15 9.45 9.48 9.26 9.30 3451435
2003-01-16 9.34 9.51 9.30 9.31 4278101
2003-01-17 9.26 9.37 9.07 9.07 7297224
2003-01-21 9.10 9.21 8.87 8.89 5648955
2003-01-22 8.87 8.92 8.50 8.53 6879087
2003-01-23 8.51 8.95 8.48 8.89 6277186
2003-01-24 8.81 8.81 8.45 8.50 5545184
2003-01-27 8.48 8.70 8.41 8.46 4021953
2003-01-28 8.54 8.54 8.40 8.49 5217655
2003-01-29 8.46 8.67 8.25 8.61 4051311
2003-01-30 8.59 8.63 8.36 8.41 4725605
2003-01-31 8.34 8.75 8.30 8.56 5054653
2003-02-03 8.53 8.87 8.51 8.75 5798800
2003-02-04 9.03 9.50 8.66 9.34 25433737
2003-02-05 9.38 9.70 9.20 9.37 11554067
2003-02-06 9.35 9.50 9.19 9.28 6502452
2003-02-07 9.34 9.48 9.15 9.19 6324262
2003-02-10 9.19 9.43 9.18 9.33 5286505
2003-02-11 9.32 9.44 9.18 9.28 6395638
2003-02-12 9.24 9.36 9.24 9.26 7852048
2003-02-13 9.24 9.33 9.07 9.22 5518859
2003-02-14 9.25 9.54 9.25 9.51 8481287
2003-02-18 9.53 9.67 9.44 9.60 10303189
2003-02-19 9.61 9.65 9.47 9.56 7931018
2003-02-20 9.61 9.67 9.50 9.51 7007664
2003-02-21 9.56 9.67 9.34 9.59 5976483
2003-02-24 9.39 9.60 9.34 9.41 4900758
2003-02-25 9.38 9.53 9.28 9.50 7983162
2003-02-26 9.51 9.51 9.14 9.20 8566332
2003-02-27 9.13 9.45 9.13 9.41 4170274
2003-02-28 9.46 9.61 9.39 9.49 5630735
2003-03-03 9.56 9.64 9.38 9.40 4192043
2003-03-04 9.38 9.40 9.19 9.19 5446976
2003-03-05 9.21 9.39 9.15 9.27 4668399
2003-03-06 9.24 9.37 9.15 9.30 5738561
2003-03-07 9.22 9.50 9.15 9.42 6033690
2003-03-10 9.32 9.41 9.08 9.10 3753145
2003-03-11 9.05 9.13 8.90 8.91 4399596
2003-03-12 8.87 9.08 8.83 9.05 5103754
2003-03-13 9.17 9.62 9.15 9.57 8193241
2003-03-14 9.58 9.66 9.46 9.57 11991953
2003-03-17 9.61 10.17 9.49 10.11 16060989
2003-03-18 9.97 10.22 9.97 10.16 9259859
2003-03-19 10.13 10.25 9.97 10.15 9707364
2003-03-20 10.02 10.12 9.74 10.04 12472866
2003-03-21 10.18 10.46 10.12 10.36 8612902
2003-03-24 10.18 10.23 9.95 10.09 7048164
2003-03-25 10.04 10.38 10.04 10.36 8842729
2003-03-26 10.33 10.33 10.12 10.17 4831407
2003-03-27 10.11 10.26 9.97 10.19 3971835
2003-03-28 10.11 10.25 10.03 10.20 5053134
2003-03-31 10.07 10.09 9.85 9.93 7137259
2003-04-01 10.04 10.08 9.83 10.00 4628410
2003-04-02 10.14 10.75 10.14 10.70 11107074
2003-04-03 10.77 10.85 10.57 10.78 9834928
2003-04-04 10.85 10.95 10.76 10.84 7038545
2003-04-07 10.90 11.04 10.62 10.64 9951361
2003-04-08 10.66 10.77 10.62 10.69 4998965
2003-04-09 10.68 10.89 10.66 10.69 6076215
2003-04-10 10.73 10.74 10.56 10.60 6718610
2003-04-11 10.70 10.82 10.43 10.64 5236386
2003-04-14 10.59 10.94 10.55 10.90 6400701
2003-04-15 10.87 11.16 10.83 11.14 7593871
2003-04-16 11.17 11.30 11.05 11.13 7823698
2003-04-17 11.12 11.39 11.08 11.34 6680647
2003-04-21 11.28 11.40 11.24 11.30 7669302
2003-04-22 11.45 11.70 11.42 11.64 18020080
2003-04-23 11.61 11.67 11.53 11.67 10360897
2003-04-24 11.62 11.67 11.39 11.65 6290849
2003-04-25 11.57 11.63 11.37 11.39 6637615
2003-04-28 11.37 11.61 11.37 11.58 6852255
2003-04-29 11.51 11.70 11.44 11.59 5704642
2003-04-30 11.56 11.62 11.47 11.52 5837275
2003-05-01 11.50 11.58 11.28 11.48 4971628
2003-05-02 11.44 11.84 11.36 11.71 5314850
2003-05-05 11.74 11.82 11.68 11.71 4016385
2003-05-06 11.65 12.12 11.65 12.02 7180791
2003-05-07 12.01 12.17 11.93 12.04 10038431
2003-05-08 12.03 12.14 11.93 11.95 5929913
2003-05-09 11.98 12.06 11.87 12.03 6393613
2003-05-12 12.03 12.34 11.93 12.32 4818244
2003-05-13 12.29 12.34 12.20 12.25 4545390
2003-05-14 12.25 12.33 12.15 12.23 5025796
2003-05-15 12.13 12.36 12.08 12.33 6510552
2003-05-16 12.26 12.31 11.97 12.15 9295803
2003-05-19 12.10 12.14 11.81 11.82 6231117
2003-05-20 11.83 11.96 11.69 11.79 4230518
2003-05-21 11.73 11.93 11.73 11.92 4138892
2003-05-22 11.97 12.29 11.91 12.24 7234960
2003-05-23 12.22 12.29 12.08 12.20 3955635
2003-05-27 12.21 12.59 12.11 12.58 5514302
2003-05-28 12.56 12.68 12.45 12.58 4597529
2003-05-29 12.62 12.82 12.52 12.60 6935781
2003-05-30 12.60 13.09 12.60 13.03 12780650
2003-06-02 13.10 13.28 12.96 12.97 6483214
2003-06-03 12.95 13.10 12.88 13.03 5738561
2003-06-04 13.08 13.38 12.95 13.31 6180497
2003-06-05 13.21 13.65 13.09 13.63 9759502
2003-06-06 13.69 14.05 13.51 13.59 10410003
2003-06-09 13.56 13.69 13.46 13.55 5497596
2003-06-10 13.51 13.68 13.45 13.67 5458114
2003-06-11 13.57 14.12 13.55 14.09 6081778
2003-06-12 14.16 14.33 14.08 14.31 7237998
2003-06-13 14.33 14.33 13.69 13.84 9199620
2003-06-16 13.84 14.00 13.83 13.96 10647419
2003-06-17 13.93 14.08 13.71 14.08 6724685
2003-06-18 13.95 14.06 13.74 13.85 6101522
2003-06-19 13.76 13.79 13.42 13.50 6450819
2003-06-20 13.66 13.79 13.37 13.59 4851657
2003-06-23 13.54 13.57 13.29 13.51 4603098
2003-06-24 13.46 13.69 13.39 13.49 3844270
2003-06-25 13.49 13.69 13.29 13.41 4555515
2003-06-26 13.29 13.78 13.28 13.69 4344921
2003-06-27 13.65 13.66 13.18 13.37 4694724
2003-06-30 13.28 13.61 13.28 13.38 3536986
2003-07-01 13.26 13.51 12.95 13.35 6120759
2003-07-02 13.34 14.08 13.33 13.99 7105365
2003-07-03 13.90 14.32 13.90 13.95 4028023
2003-07-07 13.88 14.41 13.86 14.35 4267976
2003-07-08 14.30 14.54 14.26 14.52 5491015
2003-07-09 14.39 14.54 14.05 14.23 4925564
2003-07-10 14.33 14.37 13.99 14.09 3563311
2003-07-11 14.13 14.42 14.06 14.31 3184656
2003-07-14 14.40 14.85 14.32 14.33 5052121
2003-07-15 14.41 14.62 14.25 14.37 4069536
2003-07-16 14.34 14.46 14.06 14.38 3649875
2003-07-17 14.32 14.60 14.17 14.24 5726411
2003-07-18 14.26 14.53 14.09 14.51 4042198
2003-07-21 14.55 14.58 14.09 14.30 3678731
2003-07-22 14.40 14.67 14.14 14.52 4820269
2003-07-23 14.53 14.57 14.13 14.54 5846387
2003-07-24 14.87 14.91 13.95 14.08 11292858
2003-07-25 14.13 14.67 14.11 14.63 9344397
2003-07-28 14.82 14.82 14.39 14.45 5264230
2003-07-29 14.43 14.75 14.17 14.72 8205902
2003-07-30 14.73 14.82 14.58 14.68 5382682
2003-07-31 14.70 15.48 14.67 15.26 9935161
2003-08-01 15.22 15.35 14.94 15.19 7323549
2003-08-04 15.21 15.75 14.95 15.48 10646407
2003-08-05 15.57 15.66 15.17 15.25 7559957
2003-08-06 15.20 15.41 15.07 15.15 7257741
2003-08-07 15.20 15.49 15.16 15.34 3423596
2003-08-08 15.41 15.51 15.30 15.34 2814102
2003-08-11 15.35 15.59 15.32 15.51 2530110
2003-08-12 15.50 15.68 15.43 15.68 3422584
2003-08-13 15.74 15.80 15.53 15.75 4443634
2003-08-14 15.80 15.98 15.59 15.98 5170068
2003-08-15 15.93 16.14 15.65 16.13 3081386
2003-08-18 16.20 16.65 16.12 16.62 5404451
2003-08-19 16.63 16.88 16.56 16.87 6106584
2003-08-20 16.79 16.89 16.65 16.87 5471777
2003-08-21 16.89 17.19 16.82 17.19 5777537
2003-08-22 17.24 17.30 16.88 16.93 4095861
2003-08-25 16.87 16.95 16.66 16.77 3047974
2003-08-26 16.65 16.75 16.42 16.68 6541939
2003-08-27 16.66 16.66 16.48 16.62 4092317
2003-08-28 16.56 16.66 16.29 16.64 4302401
2003-08-29 16.64 16.94 16.54 16.86 2725508
2003-09-02 16.91 17.16 16.81 17.00 7547301
2003-09-03 17.02 17.10 16.79 16.95 7804466
2003-09-04 16.90 17.18 16.88 17.10 8180078
2003-09-05 17.03 17.03 16.59 16.59 5487977
2003-09-08 16.55 16.83 16.51 16.66 5335100
2003-09-09 16.49 16.53 16.19 16.20 5935988
2003-09-10 16.19 16.26 15.75 15.77 6767210
2003-09-11 15.72 15.95 15.66 15.73 5208543
2003-09-12 15.68 15.93 15.56 15.86 3777445
2003-09-15 15.91 16.00 15.74 15.86 3343107
2003-09-16 15.84 16.15 15.82 16.08 3703031
2003-09-17 16.00 16.24 15.90 15.98 3910583
2003-09-18 16.21 16.23 15.83 16.09 4762050
2003-09-19 16.14 16.18 15.68 15.91 4728137
2003-09-22 15.92 15.93 15.55 15.71 4235581
2003-09-23 15.74 15.97 15.71 15.89 3587105
2003-09-24 15.92 16.01 15.22 15.24 5207530
2003-09-25 15.19 15.41 14.85 15.06 5405464
2003-09-26 14.96 15.06 14.74 14.76 4986309
2003-09-29 14.96 14.96 14.67 14.89 4811157
2003-09-30 14.87 14.97 14.56 14.70 5454570
2003-10-01 14.68 15.21 14.67 15.21 3669112
2003-10-02 15.23 15.47 15.03 15.20 6066090
2003-10-03 15.31 15.79 15.24 15.48 6123797
2003-10-06 15.58 15.76 15.43 15.62 2924960
2003-10-07 15.64 15.68 15.42 15.66 2879909
2003-10-08 15.68 15.81 15.48 15.58 3488391
2003-10-09 15.69 16.13 15.68 15.84 4466922
2003-10-10 15.81 15.96 15.59 15.69 5314850
2003-10-13 15.69 16.10 15.65 15.98 2583768
2003-10-14 15.96 16.09 15.89 15.96 3485354
2003-10-15 15.99 16.02 15.70 15.79 5390782
2003-10-16 15.72 15.87 15.44 15.55 5075910
2003-10-17 15.59 15.65 15.27 15.31 3346646
2003-10-20 15.26 15.64 15.26 15.47 3606849
2003-10-21 15.54 15.54 15.07 15.13 6441201
2003-10-22 15.16 15.18 14.80 14.92 6299456
2003-10-23 14.91 15.28 14.87 15.03 3738468
2003-10-24 14.95 15.15 14.80 14.95 3014060
2003-10-27 15.04 15.26 14.93 15.05 3814907
2003-10-28 15.10 15.41 14.91 15.36 3104168
2003-10-29 15.38 15.52 15.34 15.45 4461859
2003-10-30 15.57 15.69 15.36 15.57 4413264
2003-10-31 15.59 15.75 15.55 15.62 2349384
2003-11-03 15.66 15.78 15.64 15.68 2972548
2003-11-04 15.72 15.76 15.52 15.66 2854090
2003-11-05 15.65 15.83 15.32 15.56 3043418
2003-11-06 15.55 15.59 15.37 15.50 4157618
2003-11-07 15.43 15.46 15.00 15.08 5636304
2003-11-10 15.10 15.11 14.68 14.76 6891738
2003-11-11 14.77 14.97 14.53 14.60 3368415
2003-11-12 14.62 14.97 14.56 14.88 7701697
2003-11-13 15.16 15.48 15.08 15.47 7601971
2003-11-14 15.58 15.73 15.27 15.41 5192849
2003-11-17 15.41 15.43 15.04 15.20 4404152
2003-11-18 15.19 15.42 14.91 14.94 3803770
2003-11-19 14.91 15.27 14.91 15.15 4267976
2003-11-20 15.07 15.31 14.86 15.07 3351709
2003-11-21 15.15 15.17 14.88 15.03 5195886
2003-11-24 15.06 15.61 15.04 15.56 3966772
2003-11-25 15.54 15.84 15.49 15.79 4900251
2003-11-26 15.87 15.90 15.60 15.88 3920202
2003-11-28 15.82 15.89 15.67 15.85 2047674
2003-12-01 15.80 16.20 15.78 16.17 6440188
2003-12-02 16.01 16.35 15.93 16.17 7678921
2003-12-03 16.14 16.32 15.94 15.94 5335601
2003-12-04 16.06 16.08 15.63 15.91 6002302
2003-12-05 15.88 15.92 15.54 15.65 4314044
2003-12-08 15.74 16.03 15.69 15.99 3686831
2003-12-09 16.01 16.09 15.83 15.89 5395339
2003-12-10 15.99 16.00 15.73 15.93 4898733
2003-12-11 15.92 16.32 15.87 16.24 3946522
2003-12-12 16.05 16.26 16.03 16.17 3490922
2003-12-15 16.43 16.54 15.98 16.03 5395339
2003-12-16 16.16 16.23 15.97 16.10 4141929
2003-12-17 16.00 16.16 15.82 16.14 3872615
2003-12-18 16.20 16.42 16.10 16.42 4438572
2003-12-19 16.47 16.63 16.23 16.48 5817025
2003-12-22 16.60 16.75 16.42 16.70 3692906
2003-12-23 16.60 16.83 16.60 16.80 3151244
2003-12-24 16.73 16.79 16.55 16.62 1229109
2003-12-26 16.62 16.73 16.58 16.63 771990
2003-12-29 16.68 16.96 16.59 16.96 3111255
2003-12-30 16.91 16.99 16.76 16.92 3209463
2003-12-31 16.95 16.98 16.70 16.81 3101130
2004-01-02 16.75 16.98 16.50 16.58 3768332
2004-01-05 16.65 17.14 16.59 17.09 6399688
2004-01-06 17.08 17.33 16.99 17.28 4308476
2004-01-07 17.27 17.73 17.23 17.55 6748985
2004-01-08 17.56 17.63 17.25 17.46 3798707
2004-01-09 17.26 17.45 17.07 17.15 3313234
2004-01-12 17.10 17.24 16.95 17.05 3271726
2004-01-13 17.09 17.18 16.80 17.02 4040685
2004-01-14 16.71 16.95 16.62 16.89 4094848
2004-01-15 16.94 17.02 16.59 16.88 3291976
2004-01-16 16.94 16.95 16.55 16.73 5465707
2004-01-20 16.69 16.69 16.26 16.37 5625166
2004-01-21 16.33 16.60 16.24 16.49 3240850
2004-01-22 16.39 16.69 16.38 16.41 3740995
2004-01-23 16.44 16.46 16.12 16.21 5289537
2004-01-26 16.21 16.24 16.06 16.13 7000576
2004-01-27 16.13 16.36 15.99 16.07 6699373
2004-01-28 16.14 16.23 15.61 15.61 5869675
2004-01-29 15.74 15.82 15.51 15.61 6030146
2004-01-30 15.54 15.73 15.52 15.54 5132610
2004-02-02 15.81 16.19 15.48 16.10 7771555
2004-02-03 16.26 16.38 16.02 16.30 5881313
2004-02-04 16.29 16.34 16.10 16.28 3746568
2004-02-05 16.30 16.58 16.16 16.48 3203388
2004-02-06 16.33 16.79 16.28 16.79 2889000
2004-02-09 16.64 16.83 16.48 16.57 3123225
2004-02-10 16.67 16.68 16.17 16.43 2684137
2004-02-11 16.56 16.59 16.06 16.54 5246775
2004-02-12 16.52 16.69 16.27 16.53 2752987
2004-02-13 16.22 16.48 16.07 16.26 3311550
2004-02-17 16.36 16.59 16.32 16.51 2705400
2004-02-18 16.46 16.51 16.15 16.25 3306825
2004-02-19 16.30 16.37 16.07 16.09 5153287
2004-02-20 16.23 16.28 16.03 16.10 3567037
2004-02-23 16.17 16.21 15.87 15.92 3572437
2004-02-24 16.01 16.07 15.72 15.96 4142812
2004-02-25 15.99 16.03 15.76 15.94 1940287
2004-02-26 16.00 16.33 15.77 16.29 3651412
2004-02-27 16.24 16.46 16.16 16.42 5137425
2004-03-01 16.42 16.59 16.21 16.49 2787750
2004-03-02 16.57 16.61 16.22 16.38 4435425
2004-03-03 16.27 16.35 15.89 16.04 3743550
2004-03-04 16.15 16.15 15.72 15.80 3376012
2004-03-05 15.63 16.41 15.60 15.97 4965300
2004-03-08 15.96 16.05 15.68 15.80 3957862
2004-03-09 15.72 15.84 15.62 15.74 4009162
2004-03-10 15.60 15.81 14.99 15.03 4575487
2004-03-11 14.95 15.08 14.70 14.81 6077025
2004-03-12 15.02 15.76 14.89 15.60 4970362
2004-03-15 15.49 15.58 15.18 15.21 2821162
2004-03-16 15.35 15.74 15.30 15.69 3635550
2004-03-17 15.67 16.22 15.64 16.18 3978450
2004-03-18 16.23 16.34 15.97 16.24 4632862
2004-03-19 16.16 16.38 16.07 16.07 4479975
2004-03-22 15.98 16.06 15.81 15.94 4113450
2004-03-23 15.92 16.09 15.76 15.76 3691237
2004-03-24 15.76 15.93 15.56 15.81 3371625
2004-03-25 15.87 16.26 15.75 16.22 2457675
2004-03-26 16.35 16.42 16.17 16.17 3467812
2004-03-29 16.30 16.74 16.26 16.56 2936587
2004-03-30 16.47 16.80 16.44 16.80 2438437
2004-03-31 16.78 16.81 16.44 16.61 2679412
2004-04-01 16.56 16.96 16.55 16.68 2575125
2004-04-02 16.88 17.01 16.65 16.89 3831300
2004-04-05 16.97 17.37 16.91 17.36 2408400
2004-04-06 17.22 17.55 17.19 17.43 3543412
2004-04-07 17.47 17.51 17.17 17.31 2866050
2004-04-08 17.40 17.45 16.94 17.08 2025337
2004-04-12 17.13 17.36 17.02 17.26 1304775
2004-04-13 17.29 17.29 16.80 16.86 2100600
2004-04-14 16.93 17.10 16.73 16.89 1964250
2004-04-15 16.96 16.98 16.73 16.86 2184300
2004-04-16 16.95 17.05 16.71 16.88 2238300
2004-04-19 16.95 17.21 16.75 17.21 2640937
2004-04-20 17.22 17.45 16.80 16.81 2635537
2004-04-21 16.79 17.02 16.43 16.95 2957512
2004-04-22 16.95 17.77 16.81 17.72 3754350
2004-04-23 17.68 17.72 17.43 17.70 3881587
2004-04-26 17.60 17.78 17.22 17.40 2771212
2004-04-27 17.96 17.99 17.29 17.40 4398975
2004-04-28 17.54 17.61 16.78 16.83 5829637
2004-04-29 16.90 17.12 16.19 16.35 4490100
2004-04-30 16.37 17.13 16.32 16.74 5087812
2004-05-03 16.94 16.95 16.51 16.84 3027037
2004-05-04 16.61 17.14 16.54 16.82 4679437
2004-05-05 16.84 16.92 16.63 16.76 2449575
2004-05-06 16.61 16.68 16.22 16.47 3604500
2004-05-07 16.30 16.53 16.15 16.18 3879562
2004-05-10 16.11 16.16 15.41 15.70 6393600
2004-05-11 15.84 16.25 15.67 16.07 3396937
2004-05-12 16.08 16.24 15.80 16.23 4563000
2004-05-13 16.15 16.28 15.95 16.12 3076650
2004-05-14 16.13 16.27 15.72 16.02 3946387
2004-05-17 15.47 15.75 15.45 15.66 3641625
2004-05-18 15.69 15.97 15.58 15.90 2661862
2004-05-19 15.87 16.23 15.75 15.75 3198150
2004-05-20 15.53 15.64 15.11 15.31 6986587
2004-05-21 15.49 15.66 15.26 15.57 4712175
2004-05-24 15.67 16.02 15.57 15.93 4371637
2004-05-25 15.89 16.30 15.75 16.26 3374662
2004-05-26 16.19 16.44 16.12 16.43 2724975
2004-05-27 16.47 16.68 16.39 16.60 3065850
2004-05-28 16.54 16.74 16.50 16.53 2855250
2004-06-01 16.45 16.86 16.44 16.86 2903512
2004-06-02 16.99 17.02 16.83 16.87 4497187
2004-06-03 16.83 16.93 16.70 16.77 3071587
2004-06-04 16.82 16.86 16.60 16.61 3473212
2004-06-07 16.67 16.84 16.60 16.84 3845475
2004-06-08 16.79 16.85 16.60 16.68 2924100
2004-06-09 16.53 16.64 16.28 16.28 2915325
2004-06-10 16.19 16.60 16.18 16.50 3281850
2004-06-14 16.49 16.52 16.12 16.15 2751300
2004-06-15 16.41 16.48 16.26 16.30 4117837
2004-06-16 16.37 16.38 16.12 16.19 1895737
2004-06-17 16.22 16.27 16.08 16.22 3359137
2004-06-18 16.01 16.29 16.00 16.21 3923100
2004-06-21 16.21 16.37 16.11 16.17 1986862
2004-06-22 16.32 16.49 16.07 16.48 2920725
2004-06-23 16.33 16.84 16.31 16.82 3412125
2004-06-24 16.71 17.02 16.71 16.83 3257550
2004-06-25 16.91 16.97 16.76 16.97 3100950
2004-06-28 16.99 17.36 16.83 16.97 2899125
2004-06-29 17.04 17.19 16.93 17.05 2172825
2004-06-30 17.11 17.19 16.89 17.18 2636212
2004-07-01 17.15 17.20 16.67 16.84 3214350
2004-07-02 16.89 16.92 16.35 16.41 3262950
2004-07-06 16.40 16.61 16.27 16.33 2777625
2004-07-07 16.37 16.64 16.28 16.46 2984512
2004-07-08 16.51 16.62 16.36 16.43 2500875
2004-07-09 16.55 16.77 16.40 16.72 2299725
2004-07-12 16.71 16.76 16.37 16.61 2107350
2004-07-13 16.58 16.72 16.40 16.41 2645662
2004-07-14 16.31 16.58 16.30 16.41 2125575
2004-07-15 16.43 16.79 16.42 16.71 3587625
2004-07-16 16.91 16.95 16.61 16.61 3765825
2004-07-19 16.75 16.93 16.74 16.89 3484350
2004-07-20 16.86 16.88 16.59 16.88 2765475
2004-07-21 16.86 16.92 16.44 16.47 3388500
2004-07-22 16.47 16.61 15.69 16.13 7753725
2004-07-23 16.63 16.81 16.18 16.68 5424975
2004-07-26 16.60 17.53 16.59 17.40 6590700
2004-07-27 17.48 17.53 17.34 17.45 6387525
2004-07-28 17.26 17.48 17.14 17.40 4108387
2004-07-29 17.48 17.91 17.36 17.80 5855287
2004-07-30 17.80 18.06 17.69 17.77 3762787
2004-08-02 17.81 18.30 17.56 18.29 5022000
2004-08-03 18.03 18.24 17.78 17.78 4381087
2004-08-04 17.83 18.01 17.70 17.91 3414487
2004-08-05 18.11 18.11 17.44 17.44 3288937
2004-08-06 17.42 17.48 17.12 17.19 4259250
2004-08-09 17.12 17.36 17.12 17.16 2365537
2004-08-10 17.24 17.69 17.16 17.69 4030087
2004-08-11 17.65 17.69 17.32 17.62 3117825
2004-08-12 17.49 17.56 17.14 17.21 2890687
2004-08-13 17.32 17.33 16.84 16.98 3487387
2004-08-16 17.18 17.53 16.97 17.51 3191737
2004-08-17 17.50 17.68 17.23 17.33 3658162
2004-08-18 17.34 17.48 17.19 17.43 3056400
2004-08-19 17.50 17.51 17.01 17.22 2778975
2004-08-20 17.20 17.45 17.10 17.35 2331450
2004-08-23 17.33 17.45 17.16 17.37 2655787
2004-08-24 17.43 17.91 17.38 17.85 3797550
2004-08-25 17.93 18.06 17.76 18.02 2847825
2004-08-26 17.83 18.17 17.78 18.02 1425600
2004-08-27 17.95 18.05 17.88 17.99 1232550
2004-08-30 17.98 17.99 17.78 17.80 1563975
2004-08-31 17.82 17.91 17.54 17.83 2161687
2004-09-01 17.83 18.11 17.63 18.11 3663225
2004-09-02 18.04 18.89 18.00 18.82 4721962
2004-09-03 18.80 18.88 18.47 18.58 2587950
2004-09-07 18.68 19.25 18.60 18.90 5073300
2004-09-08 18.79 19.05 18.71 18.71 4078350
2004-09-09 18.91 18.93 18.58 18.68 2759400
2004-09-10 18.65 18.70 18.29 18.54 3644325
2004-09-13 18.61 19.11 18.48 19.00 6193800
2004-09-14 19.03 19.17 18.82 18.95 3184312
2004-09-15 18.89 18.98 18.64 18.70 4063162
2004-09-16 18.80 18.81 18.59 18.73 2082712
2004-09-17 18.87 19.55 18.87 19.24 6272775
2004-09-20 19.47 19.91 19.39 19.62 6240037
2004-09-21 19.56 20.25 19.55 20.04 5116162
2004-09-22 19.91 20.11 19.78 19.95 4824900
2004-09-23 19.96 20.08 19.71 19.72 3772912
2004-09-24 19.77 20.21 19.72 20.06 3868425
2004-09-27 19.91 20.01 19.63 19.77 4167450
2004-09-28 19.71 19.98 19.58 19.87 2787412
2004-09-29 19.86 20.21 19.78 20.15 3169462
2004-09-30 20.16 20.52 20.03 20.48 4456350
2004-10-01 20.72 21.12 20.34 20.92 4147875
2004-10-04 21.06 21.30 20.82 20.97 3926137
2004-10-05 20.85 21.15 20.81 20.95 3084075
2004-10-06 21.16 21.16 20.80 21.03 2485687
2004-10-07 21.13 21.18 20.63 20.68 3589312
2004-10-08 20.71 20.74 20.24 20.27 3473887
2004-10-11 20.47 20.76 20.27 20.70 2167425
2004-10-12 20.70 20.70 20.34 20.60 2659500
2004-10-13 20.71 20.80 20.10 20.19 4750312
2004-10-14 20.14 20.21 19.48 19.90 5500575
2004-10-15 20.03 20.55 19.91 20.43 5282887
2004-10-18 20.52 20.56 20.15 20.49 3927825
2004-10-19 20.49 20.78 20.33 20.48 4225500
2004-10-20 20.62 20.98 20.38 20.43 5991300
2004-10-21 19.56 19.71 18.37 19.55 18435263
2004-10-22 19.56 19.72 19.09 19.21 5165100
2004-10-25 19.11 19.48 18.99 19.34 3250462
2004-10-26 19.33 19.99 19.27 19.85 5076337
2004-10-27 19.75 20.48 19.67 20.32 4438462
2004-10-28 20.27 20.49 20.15 20.41 3303787
2004-10-29 20.29 20.69 20.25 20.54 3506962
2004-11-01 20.50 21.01 20.43 20.83 4565700
2004-11-02 20.89 21.52 20.40 20.59 9607612
2004-11-03 20.81 21.10 20.58 21.10 4636575
2004-11-04 21.19 22.09 21.11 21.90 6060487
2004-11-05 21.75 22.40 21.44 22.39 6834375
2004-11-08 22.46 22.73 22.24 22.50 5772262
2004-11-09 22.55 22.71 22.28 22.52 3815100
2004-11-10 22.57 22.81 22.49 22.66 3720937
2004-11-11 22.81 22.98 22.57 22.97 2805300
2004-11-12 23.05 23.36 22.89 23.36 3744900
2004-11-15 23.38 23.46 23.07 23.25 4091850
2004-11-16 23.20 23.20 22.49 22.69 5520825
2004-11-17 22.86 23.18 22.83 22.99 3241012
2004-11-18 22.95 23.30 22.87 23.21 2933212
2004-11-19 23.04 23.32 22.76 22.98 3763462
2004-11-22 23.04 23.39 22.89 23.35 3059775
2004-11-23 23.58 23.61 23.16 23.45 3323700
2004-11-24 23.62 23.66 23.16 23.57 2504587
2004-11-26 23.67 23.70 23.53 23.54 718200
2004-11-29 23.70 23.70 23.00 23.28 3086100
2004-11-30 23.30 23.64 23.13 23.14 3543750
2004-12-01 23.24 23.78 23.15 23.51 2858287
2004-12-02 23.51 24.12 23.24 23.39 4935937
2004-12-03 23.33 23.52 23.02 23.30 4140112
2004-12-06 23.10 23.25 22.90 23.01 2714512
2004-12-07 23.00 23.20 22.67 22.76 5113800
2004-12-08 22.71 23.25 22.71 23.00 3747937
2004-12-09 22.95 23.16 22.79 23.04 3474562
2004-12-10 23.05 23.06 22.76 22.99 3450600
2004-12-13 23.12 23.39 23.01 23.36 3564000
2004-12-14 23.41 23.47 23.05 23.20 4072612
2004-12-15 23.24 23.66 23.11 23.66 3100612
2004-12-16 23.39 23.47 22.84 23.19 5223150
2004-12-17 23.07 23.08 22.64 22.74 6499237
2004-12-20 22.74 23.24 22.59 22.69 4534312
2004-12-21 22.75 23.17 22.51 23.12 2972700
2004-12-22 22.86 23.25 22.84 23.23 3126937
2004-12-23 23.19 23.44 23.04 23.38 1836337
2004-12-27 23.42 23.54 22.84 23.12 1842412
2004-12-28 23.21 23.63 23.11 23.63 2398950
2004-12-29 23.69 23.78 23.47 23.78 1586587
2004-12-30 23.69 23.89 23.58 23.68 1500187
2004-12-31 23.78 24.00 23.58 23.85 1968975
2005-01-03 23.91 24.11 23.21 23.36 4394250
2005-01-04 23.71 23.78 22.54 22.59 6201225
2005-01-05 22.46 22.53 21.51 21.86 9563737
2005-01-06 22.22 22.22 21.59 21.65 5784075
2005-01-07 21.87 21.87 21.19 21.47 5726700
2005-01-10 21.52 21.83 21.37 21.56 4130325
2005-01-11 21.60 21.80 21.38 21.68 3258225
2005-01-12 21.65 21.83 21.45 21.77 3041550
2005-01-13 21.72 21.82 21.48 21.54 2619675
2005-01-14 21.62 21.89 21.37 21.80 3583237
2005-01-18 21.61 22.23 21.48 22.14 3253837
2005-01-19 22.24 22.24 21.75 21.77 2626087
2005-01-20 21.78 22.09 21.37 21.41 2971350
2005-01-21 21.44 21.53 20.92 20.97 5517112
2005-01-24 20.94 21.12 20.42 20.45 4966987
2005-01-25 20.76 21.20 20.55 20.69 4032112
2005-01-26 20.88 20.96 20.68 20.86 3856950
2005-01-27 20.87 20.90 20.52 20.73 3074625
2005-01-28 20.68 20.72 20.30 20.61 4236975
2005-01-31 20.84 21.11 20.80 20.94 3145500
2005-02-01 21.19 21.27 20.66 20.99 5402362
2005-02-02 20.76 20.92 20.35 20.91 4896112
2005-02-03 20.94 21.19 20.76 20.86 2822175
2005-02-04 20.76 21.30 20.75 21.27 2687175
2005-02-07 21.33 21.62 21.19 21.60 2784037
2005-02-08 21.69 21.81 21.55 21.80 3408412
2005-02-09 21.74 21.88 21.35 21.42 3569737
2005-02-10 21.57 21.79 21.34 21.56 3151575
2005-02-11 21.63 21.82 21.38 21.59 3058087
2005-02-14 21.63 21.63 21.33 21.42 2024325
2005-02-15 21.42 21.78 21.37 21.59 4426312
2005-02-16 21.63 21.69 21.31 21.38 3027712
2005-02-17 21.36 21.45 20.90 21.01 4752675
2005-02-18 21.13 21.27 21.01 21.13 3040537
2005-02-22 21.08 21.18 20.65 20.69 4727700
2005-02-23 20.82 21.21 20.72 21.20 3624075
2005-02-24 21.18 21.73 21.04 21.72 4544775
2005-02-25 21.78 22.22 21.49 22.22 4357800
2005-02-28 22.27 22.49 21.93 22.30 4196475
2005-03-01 22.33 22.66 22.20 22.57 3111750
2005-03-02 22.54 22.79 22.10 22.51 3516750
2005-03-03 22.49 22.62 22.03 22.31 2964262
2005-03-04 22.42 22.81 22.39 22.60 2650725
2005-03-07 22.72 23.07 22.62 23.06 3923100
2005-03-08 23.01 23.09 22.75 22.86 2822175
2005-03-09 22.92 22.94 22.47 22.59 2869087
2005-03-10 22.56 22.66 22.24 22.56 3314250
2005-03-11 22.57 22.69 22.27 22.29 2924437
2005-03-14 22.26 22.81 22.23 22.73 2718225
2005-03-15 22.76 22.76 22.27 22.46 3222787
2005-03-16 22.16 22.17 21.75 21.90 2955825
2005-03-17 21.80 21.95 21.67 21.75 2721600
2005-03-18 21.73 21.86 21.48 21.80 3351037
2005-03-21 21.72 21.87 21.42 21.67 1819462
2005-03-22 21.74 21.86 21.38 21.48 2877525
2005-03-23 21.37 21.63 21.26 21.26 2847487
2005-03-24 21.29 21.64 21.19 21.31 2082375
2005-03-28 21.42 21.45 21.15 21.19 2437087
2005-03-29 21.27 21.31 20.86 20.94 3331125
2005-03-30 21.09 21.54 20.99 21.38 3626437
2005-03-31 21.47 21.62 21.22 21.45 2803275
2005-04-01 21.63 21.81 21.11 21.23 3222112
2005-04-04 21.27 21.34 20.85 21.15 3769875
2005-04-05 21.14 21.44 21.08 21.25 2195437
2005-04-06 21.35 21.59 21.20 21.31 2532937
2005-04-07 21.33 21.60 21.11 21.55 2408062
2005-04-08 21.54 21.59 21.04 21.13 2338875
2005-04-11 21.10 21.27 20.57 20.80 4861687
2005-04-12 20.70 20.84 20.19 20.80 5987925
2005-04-13 20.69 20.89 20.37 20.46 2882587
2005-04-14 20.46 20.57 19.77 19.96 5775637
2005-04-15 19.80 19.93 19.38 19.46 5907262
2005-04-18 19.40 19.95 19.40 19.83 4082062
2005-04-19 19.98 20.21 19.78 19.98 2895412
2005-04-20 20.02 20.06 19.54 19.57 3305475
2005-04-21 19.79 20.22 19.79 20.21 4650075
2005-04-22 20.07 20.19 19.71 19.89 2651737
2005-04-25 20.11 20.31 19.95 20.31 2827237
2005-04-26 20.44 20.64 19.75 19.91 4205587
2005-04-27 19.85 20.05 19.59 19.93 3090150
2005-04-28 19.94 20.10 19.74 19.80 3890025
2005-04-29 19.84 20.13 19.63 20.12 4709475
2005-05-02 20.05 20.51 19.99 20.49 2870437
2005-05-03 20.17 20.19 18.92 19.48 13335975
2005-05-04 19.59 19.94 19.48 19.89 5560987
2005-05-05 19.87 20.04 19.66 19.88 3949762
2005-05-06 20.07 20.19 19.92 20.16 3194775
2005-05-09 20.18 20.27 19.94 20.27 2638912
2005-05-10 20.15 20.21 19.72 19.80 2974050
2005-05-11 19.84 20.15 19.63 20.12 2989575
2005-05-12 20.20 20.28 19.52 19.61 2782350
2005-05-13 19.59 19.77 19.28 19.39 5148900
2005-05-16 19.49 19.90 19.33 19.85 2360812
2005-05-17 19.42 19.65 19.36 19.65 4109737
2005-05-18 19.61 20.49 19.61 20.41 3670312
2005-05-19 20.55 20.59 20.13 20.35 2913300
2005-05-20 20.46 20.55 20.26 20.42 2904862
2005-05-23 21.18 21.41 20.83 21.07 4519125
2005-05-24 21.10 21.12 20.72 21.00 3369937
2005-05-25 21.04 21.06 20.76 20.90 2111737
2005-05-26 20.94 21.48 20.94 21.35 2607525
2005-05-27 21.44 21.54 21.29 21.36 1258875
2005-05-31 21.22 21.28 20.83 20.96 2477925
2005-06-01 20.93 21.38 20.81 21.11 2711137
2005-06-02 21.23 21.41 20.81 21.40 2999700
2005-06-03 21.49 21.58 20.98 21.09 2192400
2005-06-06 21.04 21.27 20.93 21.04 1762087
2005-06-07 21.19 21.60 21.05 21.27 2979787
2005-06-08 21.42 21.63 21.36 21.38 2583562
2005-06-09 21.48 21.61 21.02 21.32 3567712
2005-06-10 21.37 21.44 21.10 21.21 2429662
2005-06-13 21.16 21.61 21.16 21.37 1555200
2005-06-14 21.35 21.62 21.32 21.45 1510650
2005-06-15 21.68 21.69 20.98 21.23 2458350
2005-06-16 21.26 21.34 21.05 21.28 2070900
2005-06-17 21.56 21.69 21.14 21.43 5664937
2005-06-20 21.42 21.49 21.19 21.41 2692575
2005-06-21 21.35 21.94 21.32 21.53 4403700
2005-06-22 21.64 21.70 21.05 21.14 3468487
2005-06-23 21.03 21.24 20.54 20.57 3920737
2005-06-24 20.54 20.70 20.05 20.09 5971387
2005-06-27 20.15 20.50 20.07 20.30 4133700
2005-06-28 20.34 20.76 20.34 20.66 2613600
2005-06-29 20.63 20.75 20.35 20.54 2794837
2005-06-30 20.63 20.74 20.12 20.15 3488737
2005-07-01 20.36 20.40 20.08 20.20 3020625
2005-07-05 20.07 20.35 19.87 20.25 3461737
2005-07-06 20.16 20.52 20.04 20.20 5131012
2005-07-07 20.00 20.22 19.79 20.14 3126262
2005-07-08 20.11 20.74 20.00 20.71 2994975
2005-07-11 20.82 21.06 20.59 20.90 2001712
2005-07-12 20.96 20.96 20.61 20.76 2390850
2005-07-13 20.75 20.89 20.65 20.75 1674337
2005-07-14 20.80 21.35 20.74 21.35 3296700
2005-07-15 21.47 21.47 21.21 21.33 2568712
2005-07-18 21.30 21.81 21.30 21.71 3397612
2005-07-19 21.70 22.06 21.70 21.75 2122875
2005-07-20 21.77 22.16 21.63 22.14 2544075
2005-07-21 22.04 22.49 21.90 22.36 4895437
2005-07-22 22.45 22.70 22.14 22.46 3265312
2005-07-25 22.35 22.67 21.96 22.04 2553187
2005-07-26 21.64 21.92 20.78 21.33 6637950
2005-07-27 21.48 21.59 20.96 21.46 2389500
2005-07-28 21.56 21.69 21.24 21.67 2185650
2005-07-29 21.50 21.69 21.26 21.40 2262600
2005-08-01 21.29 21.57 21.21 21.45 2343262
2005-08-02 21.47 21.88 21.29 21.78 3417862
2005-08-03 21.50 21.77 21.39 21.46 2246062
2005-08-04 21.33 21.35 21.04 21.10 1934887
2005-08-05 21.02 21.11 20.88 20.94 2431687
2005-08-08 21.05 21.20 20.83 20.91 1986525
2005-08-09 21.02 21.18 20.95 21.03 1397250
2005-08-10 21.04 21.39 20.87 20.98 2237962
2005-08-11 21.14 21.29 20.83 21.08 2062125
2005-08-12 20.95 21.07 20.77 20.91 2618325
2005-08-15 20.79 21.06 20.66 20.95 2362837
2005-08-16 20.82 21.00 20.58 20.64 2611575
2005-08-17 20.70 20.79 20.36 20.66 2034450
2005-08-18 20.51 20.76 20.32 20.41 3389512
2005-08-19 20.35 20.71 20.35 20.56 3121537
2005-08-22 20.55 20.83 20.44 20.58 2550825
2005-08-23 20.62 20.68 20.46 20.57 2333475
2005-08-24 20.59 21.02 20.46 20.50 2826900
2005-08-25 20.52 20.74 20.47 20.59 2169112
2005-08-26 20.52 20.61 20.31 20.43 2577825
2005-08-29 20.30 20.76 20.17 20.68 2471512
2005-08-30 20.51 20.62 20.28 20.58 2713837
2005-08-31 20.66 20.78 20.32 20.76 3797212
2005-09-01 20.75 20.98 20.67 20.89 2619337
2005-09-02 20.89 20.99 20.77 20.77 1197450
2005-09-06 20.99 21.16 20.83 21.12 1928137
2005-09-07 21.16 21.26 20.94 21.23 1493775
2005-09-08 21.26 21.26 20.89 20.94 1391512
2005-09-09 20.88 21.06 20.75 20.95 1498162
2005-09-12 20.97 21.21 20.91 21.13 1050300
2005-09-13 21.22 21.22 20.82 20.99 1950075
2005-09-14 21.00 21.00 20.81 20.84 2528550
2005-09-15 20.80 20.94 20.65 20.87 2093850
2005-09-16 20.81 21.04 20.71 20.99 3542737
2005-09-19 21.04 21.05 20.55 20.75 2906550
2005-09-20 20.73 21.00 20.48 20.54 2737125
2005-09-21 20.49 20.74 20.18 20.47 2565675
2005-09-22 20.15 20.73 20.09 20.47 2892375
2005-09-23 20.47 20.57 20.27 20.44 1672312
2005-09-26 20.55 20.60 20.18 20.27 2054362
2005-09-27 20.33 20.33 19.94 20.06 2758050
2005-09-28 20.17 20.25 19.62 19.73 3121875
2005-09-29 19.67 20.16 19.67 20.15 2467800
2005-09-30 20.23 20.25 19.79 20.12 3685162
2005-10-03 20.07 20.40 20.01 20.25 2543737
2005-10-04 20.45 20.52 19.90 19.91 2737125
2005-10-05 19.89 20.03 19.48 19.52 3001050
2005-10-06 19.44 19.65 19.05 19.24 4955512
2005-10-07 19.42 19.59 19.24 19.46 2461050
2005-10-10 19.46 19.46 19.14 19.20 1902825
2005-10-11 19.26 19.34 19.04 19.14 2983162
2005-10-12 19.04 19.44 19.04 19.23 3714187
2005-10-13 19.29 19.33 18.91 19.10 3728362
2005-10-14 19.10 19.29 18.88 19.26 3138075
2005-10-17 19.34 19.56 19.02 19.20 1904850
2005-10-18 19.13 19.24 18.85 19.01 2748262
2005-10-19 18.90 19.29 18.79 19.29 2950425
2005-10-20 19.41 19.50 18.84 19.00 2581875
2005-10-21 19.29 19.29 18.76 18.99 3691575
2005-10-24 18.95 19.69 18.95 19.69 3665925
2005-10-25 20.00 20.31 19.79 20.26 4653787
2005-10-26 20.26 20.50 20.21 20.29 3228525
2005-10-27 20.34 20.41 19.57 19.59 3448237
2005-10-28 19.88 20.28 19.74 20.28 2796862
2005-10-31 20.33 20.84 20.30 20.75 3906225
2005-11-01 20.78 20.83 20.54 20.76 2376000
2005-11-02 20.62 21.23 20.62 20.95 3568050
2005-11-03 21.14 21.24 20.92 21.08 2440800
2005-11-04 21.08 21.30 20.85 21.02 2220412
2005-11-07 21.01 21.21 20.96 21.17 1901137
2005-11-08 21.13 21.32 20.97 21.12 1366537
2005-11-09 21.15 21.24 20.90 21.09 1977075
2005-11-10 21.20 21.49 20.82 21.46 2851875
2005-11-11 21.56 21.59 21.19 21.35 2236612
2005-11-14 21.46 21.47 21.12 21.22 1715512
2005-11-15 21.26 21.39 20.95 21.11 2652412
2005-11-16 21.20 21.28 21.05 21.19 2424262
2005-11-17 21.19 21.45 21.00 21.22 4636912
2005-11-18 21.46 21.53 21.12 21.44 3443175
2005-11-21 21.40 21.45 21.11 21.35 2195437
2005-11-22 21.40 21.54 21.16 21.49 2071237
2005-11-23 21.46 21.55 21.34 21.41 1821825
2005-11-25 21.47 21.48 21.22 21.25 504225
2005-11-28 21.30 21.49 21.10 21.31 2692575
2005-11-29 21.45 21.65 21.40 21.43 2023312
2005-11-30 21.44 21.58 21.27 21.28 3633862
2005-12-01 21.35 21.67 21.35 21.67 2063475
2005-12-02 21.54 21.80 21.48 21.66 1927462
2005-12-05 21.74 21.74 21.26 21.39 1933875
2005-12-06 21.47 21.65 21.11 21.24 3240337
2005-12-07 21.34 21.34 20.90 21.00 2331112
2005-12-08 21.04 21.60 21.04 21.13 3740175
2005-12-09 21.21 21.47 21.16 21.43 2470162
2005-12-12 21.52 21.52 21.31 21.44 3304800
2005-12-13 21.54 21.55 21.05 21.22 4842787
2005-12-14 21.22 21.56 21.22 21.42 4897125
2005-12-15 20.84 21.07 20.61 20.85 3117487
2005-12-16 20.81 20.97 20.74 20.78 6272100
2005-12-19 20.85 20.93 20.64 20.71 3351375
2005-12-20 20.66 20.74 20.23 20.37 4219762
2005-12-21 20.34 20.89 20.27 20.66 2657812
2005-12-22 20.65 20.83 20.65 20.81 1563300
2005-12-23 20.90 21.18 20.74 20.92 1300387
2005-12-27 20.98 21.14 20.73 20.78 1278787
2005-12-28 20.74 20.86 20.70 20.73 1457325
2005-12-29 20.70 20.92 20.62 20.73 1669275
2005-12-30 20.71 20.79 20.49 20.51 2549137
2006-01-03 20.62 20.97 20.35 20.84 3868087
2006-01-04 20.89 21.34 20.74 21.20 4834350
2006-01-05 21.19 21.33 21.12 21.28 2872125
2006-01-06 21.33 21.56 21.16 21.46 2215012
2006-01-09 21.36 21.45 21.19 21.26 2204212
2006-01-10 21.13 21.29 20.99 21.25 3149887
2006-01-11 21.41 21.41 21.11 21.19 2423925
2006-01-12 21.16 21.19 20.82 20.92 2551837
2006-01-13 20.98 21.01 20.82 20.90 1359787
2006-01-17 20.83 20.95 20.70 20.76 3195787
2006-01-18 20.77 21.11 20.73 20.97 1905525
2006-01-19 20.92 21.40 20.83 21.24 2592675
2006-01-20 21.16 21.22 20.67 20.71 3062812
2006-01-23 20.65 21.11 20.61 20.78 2556562
2006-01-24 20.81 21.37 20.78 21.29 2412450
2006-01-25 21.14 21.32 20.84 21.08 2792137
2006-01-26 21.30 21.54 21.09 21.48 2593687
2006-01-27 21.46 22.01 21.46 22.01 2783700
2006-01-30 22.15 22.24 22.01 22.05 3335512
2006-01-31 21.29 21.36 20.50 20.62 7510387
2006-02-01 20.71 21.10 20.65 21.02 4160362
2006-02-02 21.07 21.18 20.36 20.50 3502237
2006-02-03 20.50 20.60 20.23 20.31 3346312
2006-02-06 20.27 20.60 20.10 20.14 5963625
2006-02-07 20.20 20.43 20.08 20.32 3419550
2006-02-08 20.49 20.61 20.17 20.55 3733087
2006-02-09 20.63 20.63 20.11 20.13 2922412
2006-02-10 20.15 20.46 20.11 20.34 4080712
2006-02-13 20.43 20.62 20.40 20.49 3257550
2006-02-14 20.55 20.81 20.33 20.69 2801925
2006-02-15 20.55 20.67 20.30 20.57 2353387
2006-02-16 20.68 20.74 20.51 20.74 2338537
2006-02-17 20.67 20.87 20.64 20.70 2473537
2006-02-21 20.66 20.73 20.36 20.45 2818462
2006-02-22 20.59 20.98 20.46 20.87 3347662
2006-02-23 20.82 20.90 20.46 20.49 2848162
2006-02-24 20.53 20.66 20.33 20.58 2765137
2006-02-27 20.63 20.99 20.60 20.86 1880887
2006-02-28 20.71 20.84 20.51 20.70 2934562
2006-03-01 20.76 21.00 20.68 21.00 1851525
2006-03-02 20.87 20.96 20.72 20.76 2041200
2006-03-03 20.68 20.78 20.28 20.50 2512350
2006-03-06 20.45 20.77 20.39 20.49 2654437
2006-03-07 20.49 20.76 20.47 20.64 2280825
2006-03-08 20.71 20.71 20.39 20.47 2398275
2006-03-09 20.46 20.48 20.16 20.16 3051337
2006-03-10 20.14 20.70 20.09 20.58 2992950
2006-03-13 20.57 20.71 20.39 20.41 2198812
2006-03-14 20.39 20.92 20.37 20.82 2521125
2006-03-15 20.82 21.10 20.81 21.10 2299050
2006-03-16 21.04 21.08 20.76 20.81 2312887
2006-03-17 20.92 21.00 20.74 21.00 3883950
2006-03-20 21.04 21.21 20.90 21.11 1915650
2006-03-21 21.21 21.44 20.97 21.08 3199162
2006-03-22 21.00 21.20 20.92 21.07 2310187
2006-03-23 20.90 20.96 20.74 20.89 2418187
2006-03-24 20.87 21.10 20.74 20.90 2714175
2006-03-27 20.90 21.13 20.77 21.09 3116137
2006-03-28 21.11 21.36 20.76 20.87 2534287
2006-03-29 20.86 21.24 20.80 21.15 2270025
2006-03-30 21.07 21.40 20.85 20.89 2613262
2006-03-31 20.86 20.97 20.66 20.88 3020962
2006-04-03 21.03 21.07 20.71 20.89 2927475
2006-04-04 20.84 21.32 20.78 21.22 2371950
2006-04-05 21.16 21.24 20.90 21.06 1580850
2006-04-06 20.96 20.99 20.60 20.65 3737475
2006-04-07 20.75 20.85 20.66 20.73 2855587
2006-04-10 20.82 21.18 20.78 21.15 2396925
2006-04-11 21.13 21.19 20.93 21.03 2326387
2006-04-12 21.06 21.16 20.92 21.00 1102275
2006-04-13 20.96 21.14 20.80 20.99 1655100
2006-04-17 20.99 21.11 20.60 20.74 2232900
2006-04-18 20.74 21.42 20.74 21.34 2801925
2006-04-19 21.33 21.64 21.26 21.63 2393550
2006-04-20 21.49 21.92 21.48 21.53 2474212
2006-04-21 21.74 21.74 21.11 21.16 2237625
2006-04-24 21.07 21.59 21.07 21.46 2394225
2006-04-25 21.93 21.93 20.96 21.28 4678425
2006-04-26 21.39 22.07 21.31 21.97 3799237
2006-04-27 21.71 22.30 21.63 21.94 2785725
2006-04-28 21.93 22.03 21.31 21.31 3412800
2006-05-01 21.28 22.07 21.24 21.61 3964950
2006-05-02 21.63 21.79 21.36 21.41 5986912
2006-05-03 21.34 21.78 21.32 21.77 3081037
2006-05-04 21.84 22.52 21.84 22.47 5919075
2006-05-05 22.49 22.59 22.36 22.49 2964262
2006-05-08 22.48 23.30 22.46 22.90 4736137
2006-05-09 23.01 23.65 22.85 23.48 4399987
2006-05-10 23.41 24.07 23.38 23.78 5319675
2006-05-11 23.68 23.79 23.33 23.53 4950787
2006-05-12 23.33 23.58 22.93 23.04 3875850
2006-05-15 22.93 23.11 22.72 23.03 2935912
2006-05-16 23.13 23.20 22.76 22.91 4002075
2006-05-17 22.88 23.03 22.33 22.38 3963937
2006-05-18 22.36 22.56 22.22 22.26 4117162
2006-05-19 22.07 22.79 22.07 22.69 6900525
2006-05-22 22.45 22.59 21.82 22.43 5205937
2006-05-23 22.46 22.77 22.12 22.14 3829612
2006-05-24 21.98 22.53 21.93 22.20 4978125
2006-05-25 22.20 22.68 22.15 22.67 3448237
2006-05-26 22.76 23.11 22.70 23.10 2933212
2006-05-30 22.94 23.11 22.48 22.48 2740837
2006-05-31 22.54 22.95 22.41 22.77 2667937
2006-06-01 22.70 23.63 22.48 23.60 5151937
2006-06-02 23.70 23.72 22.99 23.40 3020287
2006-06-05 23.21 23.46 22.67 22.68 2870100
2006-06-06 22.86 22.96 22.28 22.89 5720962
2006-06-07 23.02 23.17 22.37 22.41 3114450
2006-06-08 22.22 22.37 21.80 22.05 7197862
2006-06-09 22.07 22.40 22.02 22.09 3350362
2006-06-12 22.22 22.27 21.82 21.85 3210975
2006-06-13 21.81 22.26 21.81 22.01 4882612
2006-06-14 21.94 22.19 21.90 22.12 3364200
2006-06-15 22.10 22.87 22.10 22.77 3514050
2006-06-16 22.66 22.89 22.59 22.76 4038525
2006-06-19 22.67 22.87 22.54 22.62 2213662
2006-06-20 22.70 23.35 22.61 23.10 3835012
2006-06-21 23.22 23.98 23.13 23.56 4772587
2006-06-22 23.47 23.56 22.95 23.18 2539350
2006-06-23 23.10 23.48 23.00 23.20 1554525
2006-06-26 23.18 23.35 23.08 23.20 1495462
2006-06-27 23.29 23.50 23.13 23.24 3012862
2006-06-28 23.28 23.55 23.19 23.47 2247075
2006-06-29 23.66 24.32 23.46 24.32 4541737
2006-06-30 24.32 24.56 24.19 24.41 5108400
2006-07-03 24.63 24.66 24.34 24.54 1097550
2006-07-05 24.59 24.59 23.87 24.08 3737812
2006-07-06 24.20 24.40 23.97 24.06 2076300
2006-07-07 24.06 24.17 23.70 23.75 2366550
2006-07-10 23.85 23.99 23.56 23.67 1643962
2006-07-11 23.69 23.93 23.38 23.84 3321000
2006-07-12 23.95 24.17 23.64 23.76 2386800
2006-07-13 23.85 23.88 23.22 23.23 2555887
2006-07-14 23.33 23.43 22.83 22.89 2792812
2006-07-17 23.00 23.11 22.75 23.00 3128625
2006-07-18 23.12 23.38 22.88 23.20 2124900
2006-07-19 23.29 23.76 23.27 23.59 3150562
2006-07-20 23.56 23.63 23.02 23.04 2581200
2006-07-21 22.87 23.10 22.62 22.67 4257225
2006-07-24 22.88 23.38 22.81 23.38 3011175
2006-07-25 23.21 23.24 22.81 23.22 4281862
2006-07-26 23.30 23.57 22.96 23.39 3500887
2006-07-27 23.60 23.85 23.10 23.19 3830962
2006-07-28 23.36 24.00 23.28 23.88 4062150
2006-07-31 23.77 24.05 23.53 23.93 2910600
2006-08-01 23.88 23.88 23.57 23.82 2348662
2006-08-02 23.87 24.15 23.63 23.97 2674687
2006-08-03 23.93 24.84 23.75 24.62 4647712
2006-08-04 24.71 25.15 24.31 24.59 2722950
2006-08-07 24.52 24.75 24.32 24.60 2439787
2006-08-08 24.76 24.94 24.29 24.51 2405362
2006-08-09 24.48 25.08 24.30 24.32 2998012
2006-08-10 24.21 24.58 23.93 24.47 2479612
2006-08-11 24.56 24.56 24.06 24.27 2031300
2006-08-14 24.56 25.02 24.17 24.21 2612475
2006-08-15 24.58 25.29 24.36 25.09 3338028
2006-08-16 25.38 25.79 25.00 25.77 3143871
2006-08-17 25.77 26.13 25.44 25.92 2330599
2006-08-18 26.06 26.18 25.31 25.47 2940205
2006-08-21 25.44 25.51 25.12 25.27 1784700
2006-08-22 25.20 25.40 24.96 25.28 2079711
2006-08-23 25.20 25.41 24.75 24.96 1536223
2006-08-24 25.20 25.28 24.58 24.80 1635948
2006-08-25 24.13 24.54 24.13 24.24 3622914
2006-08-28 24.27 24.65 24.14 24.42 3914415
2006-08-29 24.33 24.52 24.05 24.47 3474018
2006-08-30 24.53 24.53 24.12 24.21 2126236
2006-08-31 24.27 24.53 24.12 24.30 4143235
2006-09-01 24.58 24.79 24.43 24.70 2682913
2006-09-05 24.70 25.61 24.45 25.06 4088133
2006-09-06 24.71 24.87 24.16 24.20 4836622
2006-09-07 23.67 24.28 23.63 23.91 3628570
2006-09-08 23.90 24.41 23.79 24.19 2607286
2006-09-11 23.88 24.19 23.58 24.00 2569459
2006-09-12 23.84 24.43 23.74 24.36 2861793
2006-09-13 24.28 24.60 24.22 24.43 2613402
2006-09-14 24.45 24.71 24.21 24.37 2419528
2006-09-15 24.52 24.67 24.01 24.05 6102306
2006-09-18 23.96 24.24 23.84 23.97 2903800
2006-09-19 24.19 24.29 23.84 24.05 3412341
2006-09-20 24.11 24.43 23.93 24.37 4905850
2006-09-21 24.42 24.42 24.01 24.24 4098627
2006-09-22 24.28 24.34 23.85 24.29 3315060
2006-09-25 24.28 24.67 23.86 24.61 3860626
2006-09-26 24.53 25.53 24.42 25.33 5461614
2006-09-27 25.22 25.69 25.07 25.39 3945762
2006-09-28 25.51 25.56 25.33 25.42 3063186
2006-09-29 25.32 25.46 25.13 25.34 2524711
2006-10-02 25.34 25.66 25.19 25.31 3262279
2006-10-03 25.44 25.52 25.21 25.41 4819810
2006-10-04 25.40 26.05 25.24 25.99 4662310
2006-10-05 25.88 26.33 25.72 26.17 3660727
2006-10-06 26.16 26.34 25.88 26.14 2792821
2006-10-09 26.22 26.52 25.86 26.36 3440074
2006-10-10 26.41 26.76 26.30 26.56 3819762
2006-10-11 26.58 26.58 26.18 26.49 2363764
2006-10-12 26.59 26.92 26.14 26.92 3635820
2006-10-13 26.84 27.22 26.76 27.19 2082627
2006-10-16 27.08 27.48 27.04 27.29 2829933
2006-10-17 27.08 27.25 26.87 27.07 2904975
2006-10-18 27.31 27.57 27.02 27.19 2977875
2006-10-19 26.96 27.51 26.83 27.21 3585955
2006-10-20 27.15 27.15 26.33 26.93 4468122
2006-10-23 26.76 27.79 26.51 27.11 5196051
2006-10-24 27.62 27.78 26.81 27.05 5818234
2006-10-25 27.10 27.10 26.75 26.94 4487620
2006-10-26 26.89 26.98 26.49 26.72 4796775
2006-10-27 26.56 26.80 26.32 26.41 2879883
2006-10-30 26.33 26.66 26.32 26.44 2531128
2006-10-31 26.40 26.66 26.00 26.32 3735189
2006-11-01 26.16 26.66 26.04 26.09 3376836
2006-11-02 26.09 26.44 26.04 26.32 2514091
2006-11-03 26.39 26.40 25.80 26.01 2463016
2006-11-06 26.14 26.67 26.08 26.38 2438694
2006-11-07 26.34 26.53 26.16 26.49 3810996
2006-11-08 26.40 26.82 26.22 26.68 2809845
2006-11-09 26.63 26.80 26.49 26.57 1780834
2006-11-10 27.05 27.85 26.92 27.79 6105028
2006-11-13 27.74 28.27 27.64 28.22 4051849
2006-11-14 28.15 28.83 28.08 28.79 4790556
2006-11-15 28.64 29.00 28.56 28.77 3489597
2006-11-16 28.80 29.09 28.69 28.96 2088900
2006-11-17 28.89 29.72 28.81 29.65 4679334
2006-11-20 29.70 29.70 29.10 29.24 3236094
2006-11-21 29.25 29.27 28.99 29.25 2285815
2006-11-22 29.21 29.23 28.57 29.12 2914177
2006-11-24 28.89 29.20 28.86 28.87 953581
2006-11-27 28.23 28.73 28.13 28.59 4115025
2006-11-28 28.50 28.87 28.48 28.69 2857216
2006-11-29 28.78 29.14 28.68 28.97 2394963
2006-11-30 29.01 29.31 28.82 29.02 3171721
2006-12-01 29.12 29.12 28.19 28.63 3971466
2006-12-04 28.90 29.39 28.67 29.33 4222993
2006-12-05 29.55 30.31 29.16 30.11 5190723
2006-12-06 30.27 30.31 29.34 29.53 5164609
2006-12-07 29.83 29.91 29.28 29.28 2730240
2006-12-08 29.32 30.44 29.13 30.03 3542215
2006-12-11 30.03 30.46 29.80 30.18 3209575
2006-12-12 30.28 30.36 29.82 30.32 4431658
2006-12-13 30.62 30.78 30.06 30.28 5316115
2006-12-14 29.62 29.95 29.49 29.60 5460511
2006-12-15 29.74 29.88 29.07 29.20 5954715
2006-12-18 29.31 29.48 28.89 29.17 3412570
2006-12-19 29.08 29.31 28.83 29.03 4253967
2006-12-20 28.99 29.46 28.96 29.43 2714566
2006-12-21 29.51 29.78 29.04 29.28 2665111
2006-12-22 29.04 29.48 28.88 29.03 1624986
2006-12-26 28.92 29.25 28.90 29.20 1044495
2006-12-27 29.51 29.77 29.43 29.55 1788444
2006-12-28 29.42 29.51 28.97 29.20 1642171
2006-12-29 28.98 29.28 28.81 28.84 1904008
2007-01-03 29.08 29.35 28.26 28.85 4940032
2007-01-04 28.87 28.88 28.23 28.71 9642712
2007-01-05 28.77 28.89 28.66 28.76 3887433
2007-01-08 28.83 29.33 28.50 29.00 3117294
2007-01-09 28.90 29.58 28.90 29.44 4292635
2007-01-10 29.28 29.73 29.25 29.69 11202313
2007-01-11 29.81 30.43 29.58 30.15 3017110
2007-01-12 30.17 30.92 30.05 30.52 4995508
2007-01-16 30.50 30.83 30.37 30.82 2670817
2007-01-17 30.78 30.99 30.46 30.50 3339585
2007-01-18 30.54 30.84 29.91 29.98 4243230
2007-01-19 29.72 30.44 29.67 30.19 3022506
2007-01-22 30.07 30.15 29.38 29.48 3780805
2007-01-23 29.29 29.65 29.21 29.21 4814325
2007-01-24 29.23 29.57 29.23 29.54 3610453
2007-01-25 29.25 29.36 28.48 28.78 3930322
2007-01-26 28.67 29.01 28.10 28.86 4350258
2007-01-29 29.06 29.50 28.61 29.28 5596236
2007-01-30 29.08 29.48 28.59 29.28 3246736
2007-01-31 29.24 29.85 28.63 29.71 4599936
2007-02-01 29.64 30.47 29.64 30.22 4560484
2007-02-02 30.22 31.05 30.18 31.01 5361583
2007-02-05 30.99 31.21 30.80 30.80 5577066
2007-02-06 30.98 31.01 30.42 30.98 4814518
2007-02-07 31.05 31.51 30.87 31.28 3743181
2007-02-08 31.26 31.29 30.42 30.87 5410795
2007-02-09 31.04 31.17 30.42 30.54 2993917
2007-02-12 30.45 30.94 30.37 30.74 3939727
2007-02-13 30.75 31.09 30.72 31.05 2577577
2007-02-14 31.11 32.16 31.04 32.16 4579933
2007-02-15 32.02 32.30 31.91 32.07 3181194
2007-02-16 32.02 32.59 31.99 32.38 3799174
2007-02-20 32.17 32.84 31.81 32.80 3532752
2007-02-21 32.73 32.91 32.45 32.88 4165110
2007-02-22 32.86 32.87 32.36 32.87 2432470
2007-02-23 32.96 32.99 32.41 32.54 2902612
2007-02-26 32.81 32.94 32.45 32.84 3254143
2007-02-27 32.27 32.47 30.92 30.94 5058490
2007-02-28 30.90 31.30 30.71 30.88 4287303
2007-03-01 30.54 31.33 29.96 30.90 5396818
2007-03-02 30.52 30.78 30.24 30.40 4075366
2007-03-05 30.32 30.62 29.89 30.12 3930597
2007-03-06 30.32 30.75 29.89 30.56 4949932
2007-03-07 30.41 31.01 30.31 30.80 3555706
2007-03-08 31.03 31.27 30.70 31.06 3050505
2007-03-09 31.49 31.93 31.40 31.64 3758328
2007-03-12 31.64 31.89 31.51 31.75 3373659
2007-03-13 31.41 31.50 30.68 30.76 4321062
2007-03-14 30.95 31.86 30.87 31.72 5929560
2007-03-15 31.44 32.09 31.44 31.89 3580254
2007-03-16 31.80 32.40 31.76 32.15 6346489
2007-03-19 32.45 33.21 32.36 33.14 5164258
2007-03-20 33.20 33.60 33.06 33.56 4657549
2007-03-21 33.61 34.39 33.25 34.35 4885632
2007-03-22 34.47 34.77 34.09 34.21 5078214
2007-03-23 33.97 34.04 33.28 33.41 5843290
2007-03-26 33.35 33.52 32.87 33.49 3882357
2007-03-27 33.36 33.36 32.40 32.44 5344591
2007-03-28 32.10 32.66 32.06 32.08 5886963
2007-03-29 32.43 32.80 32.29 32.77 4188897
2007-03-30 32.97 33.14 32.17 32.62 3588723
2007-04-02 32.77 33.10 32.56 32.99 3828757
2007-04-03 33.48 33.72 33.17 33.57 3942832
2007-04-04 33.57 33.73 33.04 33.28 2899350
2007-04-05 33.15 33.25 33.04 33.20 2391300
2007-04-09 33.33 33.33 32.93 33.17 2630722
2007-04-10 33.11 33.31 33.00 33.22 2977452
2007-04-11 33.14 33.23 32.64 32.92 3548407
2007-04-12 32.61 32.97 32.32 32.90 2788024
2007-04-13 32.85 33.00 32.44 32.72 3240927
2007-04-16 32.78 33.20 32.78 33.19 2727886
2007-04-17 33.28 33.48 33.16 33.45 1968561
2007-04-18 33.14 33.27 33.00 33.06 2650023
2007-04-19 33.04 33.32 32.76 33.27 2753694
2007-04-20 33.88 34.42 33.49 33.87 5388048
2007-04-23 33.89 35.24 33.89 35.02 6018957
2007-04-24 37.18 40.31 37.07 38.47 16490174
2007-04-25 38.48 38.56 37.64 37.86 7293609
2007-04-26 37.84 37.84 37.37 37.46 4077760
2007-04-27 37.56 38.54 37.15 38.35 8579754
2007-04-30 38.22 38.44 37.32 37.32 4456062
2007-05-01 37.48 37.89 37.28 37.86 3697609
2007-05-02 37.81 38.44 37.49 38.43 3515944
2007-05-03 38.56 38.60 38.18 38.53 2422188
2007-05-04 38.53 39.18 38.29 38.60 4766620
2007-05-07 38.54 38.98 38.36 38.68 2295814
2007-05-08 38.62 38.82 38.07 38.81 3299364
2007-05-09 38.77 39.53 38.47 39.49 4197919
2007-05-10 39.01 39.10 38.02 38.29 3181113
2007-05-11 38.81 39.21 38.40 39.04 2038540
2007-05-14 39.28 39.36 38.44 38.92 6214590
2007-05-15 38.98 39.05 38.04 38.06 4051372
2007-05-16 38.23 38.39 37.75 38.39 3340044
2007-05-17 38.25 38.42 37.72 37.96 2366343
2007-05-18 37.99 38.49 37.92 38.40 3988867
2007-05-21 38.34 39.22 38.17 39.20 3381039
2007-05-22 38.87 38.96 38.43 38.63 2546518
2007-05-23 38.63 39.23 38.33 38.37 2239686
2007-05-24 38.49 38.68 37.37 37.48 3294720
2007-05-25 37.63 38.10 37.59 37.91 1686739
2007-05-29 37.87 38.40 37.76 37.96 1833525
2007-05-30 37.90 38.40 37.52 38.40 2781193
2007-05-31 38.47 39.13 38.45 38.79 3400267
2007-06-01 38.97 39.19 38.20 38.58 3560224
2007-06-04 38.37 38.75 38.22 38.72 2965563
2007-06-05 38.51 39.66 38.20 39.56 5995269
2007-06-06 39.51 39.51 38.69 38.96 3844512
2007-06-07 38.27 38.75 38.00 38.08 4099806
2007-06-08 37.84 38.51 37.32 38.36 4397553
2007-06-11 38.32 39.11 38.17 38.88 2287467
2007-06-12 38.76 39.05 38.28 38.35 3309556
2007-06-13 38.40 39.53 38.24 39.48 3883626
2007-06-14 39.40 40.53 39.40 39.90 4223574
2007-06-15 40.46 40.71 40.00 40.29 5641875
2007-06-18 40.39 40.44 39.62 39.62 3419469
2007-06-19 39.50 40.31 39.35 40.12 2960010
2007-06-20 40.24 41.02 39.37 39.41 4887180
2007-06-21 39.30 40.00 39.16 39.75 3887968
2007-06-22 39.74 39.77 38.82 38.85 9451062
2007-06-25 38.95 39.21 38.14 38.30 2993337
2007-06-26 38.76 38.76 37.92 38.12 3429526
2007-06-27 37.81 39.04 37.43 39.02 5135674
2007-06-28 38.86 39.26 38.74 38.87 2708658
2007-06-29 38.88 39.00 38.23 38.68 4144801
2007-07-02 38.80 39.84 38.67 39.77 3042549
2007-07-03 39.81 39.97 39.49 39.89 1583730
2007-07-05 39.55 39.95 39.18 39.69 3156025
2007-07-06 39.72 39.85 39.36 39.47 3358804
2007-07-09 40.69 42.22 40.59 41.56 7016449
2007-07-10 40.96 41.47 40.67 40.73 4878886
2007-07-11 40.59 40.83 40.16 40.62 3966628
2007-07-12 40.76 41.44 40.54 41.42 4880430
2007-07-13 41.13 41.68 40.79 41.68 3344238
2007-07-16 41.81 42.31 41.73 41.84 4541922
2007-07-17 41.94 42.36 41.48 42.03 2972610
2007-07-18 42.27 43.41 42.03 43.37 5027841
2007-07-19 43.42 43.84 43.27 43.36 4976194
2007-07-20 43.33 43.33 42.00 42.18 6263829
2007-07-23 42.18 43.36 42.17 43.21 4680112
2007-07-24 43.51 43.69 40.60 41.20 5680008
2007-07-25 40.50 40.82 38.32 39.05 6646180
2007-07-26 38.58 38.59 35.44 36.83 15215769
2007-07-27 36.83 37.00 35.89 36.07 9574947
2007-07-30 36.07 37.60 36.07 37.44 6569721
2007-07-31 37.77 37.97 36.36 36.36 7094767
2007-08-01 36.13 36.65 35.51 36.39 5999764
2007-08-02 36.62 37.24 36.09 37.22 6561540
2007-08-03 37.21 37.29 35.84 35.85 4971186
2007-08-06 36.42 37.36 35.62 37.24 5754271
2007-08-07 36.94 37.36 36.33 36.80 6019672
2007-08-08 36.63 37.15 35.37 36.41 5700793
2007-08-09 36.29 37.07 35.42 35.52 5240061
2007-08-10 35.89 37.04 35.56 36.52 4320634
2007-08-13 36.52 37.41 35.84 36.91 4352886
2007-08-14 37.09 37.22 35.94 35.95 3365892
2007-08-15 35.92 36.96 34.76 34.95 4136724
2007-08-16 34.73 35.48 32.01 33.15 8296425
2007-08-17 33.58 34.63 33.28 34.45 7027339
2007-08-20 34.39 35.02 33.84 34.92 3894462
2007-08-21 34.83 35.12 34.64 34.97 3425175
2007-08-22 35.12 37.01 34.84 36.92 4322821
2007-08-23 37.41 37.41 36.08 36.20 3477712
2007-08-24 36.18 37.08 36.01 37.07 2147139
2007-08-27 36.96 37.08 36.44 36.64 2181721
2007-08-28 36.24 36.64 35.46 35.50 3167347
2007-08-29 35.74 36.88 35.40 36.87 2735527
2007-08-30 36.74 37.32 36.16 36.91 1827000
2007-08-31 37.21 38.19 37.21 38.02 2568442
2007-09-04 38.15 38.91 37.52 38.50 2850804
2007-09-05 38.05 38.33 37.49 37.87 2486182
2007-09-06 38.21 38.53 37.21 37.75 2416774
2007-09-07 37.19 37.50 36.00 36.24 3139267
2007-09-10 36.53 37.03 35.50 36.09 2291665
2007-09-11 36.38 37.12 36.03 37.04 2361060
2007-09-12 36.88 37.91 36.88 37.28 3198559
2007-09-13 37.65 38.21 36.95 37.63 2991969
2007-09-14 37.13 38.05 37.13 37.76 1994814
2007-09-17 37.67 37.72 36.98 37.38 1880064
2007-09-18 37.81 39.39 37.42 39.08 3871318
2007-09-19 39.18 40.70 39.15 40.21 3280167
2007-09-20 40.02 40.53 39.46 39.58 3068451
2007-09-21 40.12 40.13 39.35 39.99 5319508
2007-09-24 40.01 40.08 38.85 39.09 2205189
2007-09-25 37.96 38.24 37.44 38.02 4237371
2007-09-26 38.32 39.22 38.14 38.76 2644672
2007-09-27 39.11 39.52 38.49 38.74 2358495
2007-09-28 38.90 39.19 37.58 37.89 5218308
2007-10-01 38.07 38.93 37.89 38.78 4136764
2007-10-02 38.64 38.87 38.42 38.70 1723788
2007-10-03 38.44 38.98 37.97 38.09 2858841
2007-10-04 38.38 38.38 37.64 38.16 1934415
2007-10-05 38.47 39.30 38.12 39.26 2524684
2007-10-08 38.94 39.11 38.62 39.04 1659082
2007-10-09 39.04 39.06 38.32 38.67 3208842
2007-10-10 38.73 39.00 37.09 37.31 3486393
2007-10-11 37.40 38.17 37.00 37.15 3514260
2007-10-12 36.97 37.49 36.73 37.33 2378106
2007-10-15 37.76 37.76 36.08 36.94 3265299
2007-10-16 36.13 37.47 36.11 37.06 3149841
2007-10-17 35.83 36.53 34.22 35.11 6214434
2007-10-18 35.10 35.83 34.48 35.79 4781958
2007-10-19 35.55 35.92 32.75 32.92 7436421
2007-10-22 33.23 34.01 32.70 33.19 4197798
2007-10-23 32.67 33.59 32.22 33.59 4472674
2007-10-24 35.50 37.58 35.19 37.48 8386452
2007-10-25 37.58 37.95 35.51 36.54 6702643
2007-10-26 37.25 37.33 36.21 36.57 3238645
2007-10-29 36.68 36.96 36.07 36.35 2469519
2007-10-30 36.13 36.31 35.54 35.88 4116277
2007-10-31 36.31 37.17 35.93 37.04 4127892
2007-11-01 36.73 37.20 35.58 35.79 3581580
2007-11-02 36.28 36.76 35.57 36.69 3090285
2007-11-05 36.94 37.10 35.78 36.81 3848563
2007-11-06 36.89 37.62 36.64 36.97 4351087
2007-11-07 36.43 36.62 34.71 34.73 3879547
2007-11-08 34.78 35.03 33.59 34.49 8895583
2007-11-09 33.35 34.22 32.11 32.11 8070532
2007-11-12 32.01 32.99 31.59 31.93 4422549
2007-11-13 32.01 33.49 31.90 33.48 9479962
2007-11-14 33.41 33.65 32.64 32.81 5278135
2007-11-15 32.63 33.85 31.53 31.78 3751398
2007-11-16 31.77 32.23 31.03 31.38 12066424
2007-11-19 31.23 31.53 30.99 31.16 4092891
2007-11-20 31.30 32.24 30.86 31.63 4101313
2007-11-21 32.23 32.61 31.33 31.79 4067383
2007-11-23 32.07 32.48 31.67 32.13 1155558
2007-11-26 32.03 32.41 30.77 30.88 3330021
2007-11-27 30.82 32.13 30.82 32.08 4626376
2007-11-28 32.53 33.76 31.79 33.75 3948132
2007-11-29 33.33 33.75 32.91 33.62 2775783
2007-11-30 33.98 34.43 33.53 33.74 3446454
2007-12-03 33.77 34.09 33.07 33.13 2896833
2007-12-04 32.72 33.75 32.33 33.74 4505244
2007-12-05 35.44 36.67 34.67 36.37 5747178
2007-12-06 36.48 37.31 36.18 37.18 4776676
2007-12-07 36.71 37.80 36.60 37.57 5761237
2007-12-10 37.57 38.47 37.27 38.34 3228297
2007-12-11 38.46 38.73 36.09 36.15 4040653
2007-12-12 37.09 37.39 36.26 36.79 4991260
2007-12-13 36.43 37.44 36.43 37.29 3735859
2007-12-14 35.51 36.33 35.09 35.43 4398045
2007-12-17 34.95 35.81 33.59 33.63 3632679
2007-12-18 34.17 34.95 34.05 34.76 4224877
2007-12-19 34.85 35.13 34.53 34.73 2910820
2007-12-20 35.07 36.00 34.71 35.82 3341644
2007-12-21 36.45 37.84 36.15 37.72 7491621
2007-12-24 37.98 38.18 37.33 37.71 812031
2007-12-26 37.38 38.35 37.04 38.15 1411587
2007-12-27 38.10 38.29 36.71 36.71 2550568
2007-12-28 37.10 37.55 36.79 37.28 1947033
2007-12-31 37.02 37.60 36.29 36.32 2444614
2008-01-02 36.11 37.03 35.21 35.32 3391063
2008-01-03 35.16 36.02 35.15 35.36 3295984
2008-01-04 36.23 36.23 33.51 33.63 5080417
2008-01-07 33.87 34.64 33.45 34.07 4589395
2008-01-08 34.35 34.39 32.13 32.15 5446368
2008-01-09 32.87 32.87 30.96 32.21 5873944
2008-01-10 31.28 33.29 31.28 32.84 7531279
2008-01-11 32.27 32.66 31.03 31.21 4903335
2008-01-14 31.24 32.48 31.24 32.44 2953612
2008-01-15 31.81 32.33 30.97 31.08 4198287
2008-01-16 31.71 31.96 30.11 31.09 6833301
2008-01-17 30.75 31.48 28.83 28.83 7006719
2008-01-18 28.93 30.38 28.83 29.65 7475302
2008-01-22 28.45 29.77 28.18 29.34 5702503
2008-01-23 28.40 32.00 27.72 31.57 8378374
2008-01-24 30.34 31.72 30.29 30.75 7222035
2008-01-25 30.80 31.95 30.69 31.13 12158799
2008-01-28 31.25 32.33 30.65 32.11 5323417
2008-01-29 31.50 31.88 30.05 30.51 9071662
2008-01-30 30.17 31.44 29.69 30.37 5957881
2008-01-31 29.99 31.65 29.43 31.28 5669244
2008-02-01 32.33 32.33 30.33 30.92 5417116
2008-02-04 30.87 30.91 29.97 30.01 4324074
2008-02-05 29.00 29.31 28.00 28.06 7771992
2008-02-06 28.40 29.74 28.11 28.87 7590546
2008-02-07 28.65 29.93 28.62 29.43 6064845
2008-02-08 28.85 29.39 28.22 28.69 4300291
2008-02-11 28.85 29.17 28.49 29.06 3083167
2008-02-12 28.94 29.82 28.67 28.98 6167173
2008-02-13 29.51 30.38 29.51 30.31 4394410
2008-02-14 30.03 30.20 28.62 28.81 4853578
2008-02-15 28.68 28.91 28.13 28.46 4691584
2008-02-19 29.03 29.58 28.57 28.64 4347396
2008-02-20 28.63 29.79 28.62 29.69 5249286
2008-02-21 29.73 30.65 28.75 28.91 5409576
2008-02-22 29.13 29.52 28.20 29.00 3982786
2008-02-25 29.00 30.16 28.91 30.07 4212018
2008-02-26 30.09 30.93 29.81 30.62 4843455
2008-02-27 30.43 30.91 29.79 30.32 3977709
2008-02-28 29.95 30.19 29.42 30.01 4572091
2008-02-29 29.71 29.71 28.87 28.92 6458103
2008-03-03 28.96 29.54 28.68 29.03 5232333
2008-03-04 28.79 29.21 28.21 29.05 6194973
2008-03-05 29.15 30.13 29.01 29.39 6902077
2008-03-06 29.39 29.66 28.82 28.85 5105814
2008-03-07 28.53 28.94 27.50 28.11 6668134
2008-03-10 28.11 28.28 27.43 27.63 5014530
2008-03-11 28.10 29.54 27.73 29.54 6060460
2008-03-12 29.73 30.42 29.53 29.67 4048822
2008-03-13 28.96 30.07 28.41 29.89 4554835
2008-03-14 30.17 31.59 29.83 30.31 8886961
2008-03-17 30.73 30.75 28.95 29.48 6059103
2008-03-18 29.90 31.57 29.73 31.52 6316587
2008-03-19 32.10 32.28 30.52 30.52 4528876
2008-03-20 30.63 31.38 30.17 31.33 6255894
2008-03-24 31.23 32.09 30.95 31.42 5252040
2008-03-25 31.91 31.91 30.87 31.31 6530644
2008-03-26 30.87 31.27 30.29 30.73 3269266
2008-03-27 30.81 30.99 30.12 30.19 4152585
2008-03-28 30.61 31.13 29.37 29.43 4992678
2008-03-31 29.99 30.37 29.55 30.00 4311079
2008-04-01 30.67 31.96 30.38 31.96 6034336
2008-04-02 31.75 32.41 31.60 31.87 4481605
2008-04-03 32.02 32.09 30.95 31.57 4329283
2008-04-04 31.81 32.73 31.37 32.17 4666722
2008-04-07 32.46 32.83 31.95 32.15 3566979
2008-04-08 32.10 32.13 31.34 31.67 5128785
2008-04-09 31.97 31.99 30.55 30.77 4078209
2008-04-10 30.79 31.10 30.53 30.88 4538604
2008-04-11 30.45 30.49 29.53 29.79 6530026
2008-04-14 29.53 30.01 29.53 29.61 5341117
2008-04-15 29.55 30.00 29.44 29.99 5565096
2008-04-16 30.41 31.34 30.23 31.31 6372760
2008-04-17 31.83 31.83 30.83 31.03 3522528
2008-04-18 31.93 32.49 31.73 32.45 5656098
2008-04-21 31.71 33.61 31.69 33.36 6339994
2008-04-22 30.68 32.40 30.68 31.15 5784484
2008-04-23 31.13 31.80 30.71 31.50 3714561
2008-04-24 31.57 31.97 30.62 31.46 3468801
2008-04-25 31.52 31.89 30.75 31.16 3375961
2008-04-28 31.27 31.77 31.05 31.38 2706037
2008-04-29 31.38 31.83 31.15 31.61 3087195
2008-04-30 31.78 32.51 31.47 31.55 5450805
2008-05-01 31.73 33.00 31.35 32.99 4215282
2008-05-02 33.22 34.17 33.06 33.42 5088115
2008-05-05 33.09 33.47 32.85 33.09 2422920
2008-05-06 32.85 33.74 32.67 33.20 4433556
2008-05-07 33.32 33.41 31.64 31.71 5258893
2008-05-08 32.08 32.51 31.72 32.13 2958124
2008-05-09 31.69 31.87 31.25 31.68 2781088
2008-05-12 31.83 32.57 31.49 32.55 2395261
2008-05-13 32.86 32.91 32.39 32.77 4135692
2008-05-14 33.02 33.73 32.53 33.15 3661899
2008-05-15 32.95 33.67 32.70 33.67 3267825
2008-05-16 33.85 33.89 32.42 33.05 4508896
2008-05-19 33.05 33.97 32.89 33.33 3852126
2008-05-20 33.05 33.67 33.05 33.50 7099581
2008-05-21 33.67 34.47 33.32 33.39 5509377
2008-05-22 33.49 34.19 33.34 33.77 3801919
2008-05-23 33.43 33.60 33.03 33.43 3292834
2008-05-27 33.61 34.07 33.25 34.04 4217788
2008-05-28 34.28 34.53 33.94 34.53 3103804
2008-05-29 34.66 35.87 34.28 35.54 4341753
2008-05-30 35.38 35.82 35.18 35.59 3035241
2008-06-02 35.65 35.69 34.33 34.78 3387888
2008-06-03 35.40 35.53 34.65 35.00 5165620
2008-06-04 35.15 35.82 34.75 35.50 4713861
2008-06-05 34.60 35.13 34.24 35.06 5145951
2008-06-06 34.77 34.86 33.10 33.10 6230650
2008-06-09 33.11 33.54 32.68 33.07 5516877
2008-06-10 32.60 32.94 32.36 32.56 3644160
2008-06-11 32.71 32.76 31.32 31.32 4857711
2008-06-12 31.53 31.77 30.60 30.83 7237926
2008-06-13 31.22 32.07 31.22 32.07 5346213
2008-06-16 31.70 31.95 31.19 31.63 4117032
2008-06-17 31.64 31.77 30.65 30.69 3783756
2008-06-18 30.43 30.57 29.92 30.25 4356303
2008-06-19 30.08 31.16 29.89 31.03 3544446
2008-06-20 31.17 31.17 29.63 29.93 7803706
2008-06-23 30.02 30.50 29.84 29.99 3886839
2008-06-24 29.79 30.09 29.02 29.51 4089817
2008-06-25 29.85 30.33 29.31 29.99 4112079
2008-06-26 29.00 29.27 27.95 27.97 7088223
2008-06-27 28.03 28.79 27.62 28.25 7102158
2008-06-30 28.08 28.30 27.57 27.89 5382177
2008-07-01 27.49 28.83 27.41 28.59 6816064
2008-07-02 27.99 28.63 26.57 26.57 6969663
2008-07-03 27.19 27.71 26.67 27.20 3156999
2008-07-07 27.44 27.95 26.93 27.51 6005817
2008-07-08 27.58 28.63 27.31 28.55 6734851
2008-07-09 28.36 28.51 27.35 27.45 5909740
2008-07-10 27.21 27.75 26.83 27.39 5393638
2008-07-11 27.09 27.74 26.53 27.24 6444747
2008-07-14 27.53 27.53 26.56 26.87 3979962
2008-07-15 26.63 27.53 25.81 26.87 7077049
2008-07-16 26.83 28.54 26.81 28.52 5350416
2008-07-17 28.29 29.53 28.29 29.32 4599466
2008-07-18 29.05 29.66 28.78 28.84 5303413
2008-07-21 28.76 29.29 28.18 28.48 5270457
2008-07-22 30.41 30.63 28.86 29.73 8045776
2008-07-23 29.90 30.09 28.71 29.37 7556602
2008-07-24 29.33 29.33 27.71 27.75 5174274
2008-07-25 27.95 28.09 27.35 27.76 4445643
2008-07-28 27.70 28.11 26.46 26.59 6039834
2008-07-29 27.20 28.62 26.78 28.59 6772005
2008-07-30 28.67 28.84 27.63 28.35 6088710
2008-07-31 27.98 28.96 27.77 28.04 5515363
2008-08-01 28.44 28.49 26.86 27.64 6479992
2008-08-04 27.33 27.93 26.54 27.04 5054314
2008-08-05 27.51 28.19 27.13 28.19 5089329
2008-08-06 27.65 28.71 27.52 28.48 5243472
2008-08-07 28.37 28.49 27.29 27.47 4402554
2008-08-08 27.43 28.61 27.25 28.52 4212924
2008-08-11 28.41 29.19 28.01 28.43 4954218
2008-08-12 28.35 29.33 28.35 28.63 4100172
2008-08-13 28.36 28.91 28.00 28.29 3213315
2008-08-14 27.70 28.90 27.70 28.50 2840086
2008-08-15 28.61 30.08 28.43 29.87 6841492
2008-08-18 29.99 30.47 29.19 29.39 4515913
2008-08-19 29.53 29.83 28.77 29.01 3581802
2008-08-20 29.47 29.70 28.73 29.15 3186093
2008-08-21 28.89 29.04 28.41 28.84 3199653
2008-08-22 28.99 29.32 28.17 28.89 3973618
2008-08-25 28.67 28.89 27.61 27.85 4059552
2008-08-26 27.87 28.13 27.47 27.89 3373696
2008-08-27 27.87 28.38 27.69 28.32 3931285
2008-08-28 28.53 29.73 28.14 29.43 4809606
2008-08-29 29.41 29.52 28.67 28.71 3877728
2008-09-02 29.92 30.17 28.46 28.67 5653543
2008-09-03 28.66 28.66 27.77 28.17 5723211
2008-09-04 27.97 28.41 27.66 27.67 8202247
2008-09-05 27.69 28.10 26.83 27.92 6467392
2008-09-08 28.41 29.43 27.99 29.35 7456662
2008-09-09 29.53 29.83 28.31 28.33 7063605
2008-09-10 28.85 28.99 28.05 28.45 6157290
2008-09-11 27.92 28.46 27.05 28.41 9122235
2008-09-12 27.90 28.78 27.57 28.69 5362099
2008-09-15 27.54 28.95 27.37 27.91 6773025
2008-09-16 27.06 29.06 26.93 28.81 8746450
2008-09-17 28.50 28.50 26.85 27.05 11150601
2008-09-18 28.15 29.76 26.04 28.36 10142370
2008-09-19 28.56 30.42 27.23 29.30 9804675
2008-09-22 28.81 29.25 27.51 27.54 5581171
2008-09-23 27.77 28.09 26.69 26.99 5049954
2008-09-24 26.99 27.99 26.56 26.80 6363561
2008-09-25 27.25 27.31 26.39 26.47 5956344
2008-09-26 25.40 26.14 25.19 26.00 8273094
2008-09-29 25.79 26.45 24.15 24.15 11512435
2008-09-30 25.00 25.73 24.37 25.46 8463876
2008-10-01 25.22 25.33 23.81 24.13 9572311
2008-10-02 23.99 24.13 21.82 21.90 12367513
2008-10-03 22.62 23.16 21.65 21.70 8094514
2008-10-06 21.57 22.33 20.09 22.19 11862391
2008-10-07 21.25 23.09 21.15 21.27 9056440
2008-10-08 20.77 22.03 20.39 21.01 11384046
2008-10-09 20.80 21.75 18.43 18.43 11983726
2008-10-10 18.51 20.63 17.18 19.18 13391962
2008-10-13 19.72 21.29 18.89 21.15 7604907
2008-10-14 22.55 22.81 19.87 20.30 8145990
2008-10-15 19.81 20.62 18.11 18.14 8171920
2008-10-16 18.22 19.70 17.35 19.44 10375822
2008-10-17 18.49 20.34 18.06 19.30 8508109
2008-10-20 19.28 20.23 18.97 19.98 4502352
2008-10-21 18.64 19.15 17.83 17.88 10561441
2008-10-22 17.33 18.08 15.63 16.27 12207690
2008-10-23 16.33 16.50 14.92 15.96 10405380
2008-10-24 15.08 16.09 14.64 15.47 7767496
2008-10-27 15.23 15.91 14.77 14.86 7212081
2008-10-28 15.19 17.67 14.73 17.66 10974315
2008-10-29 17.58 18.68 16.86 17.57 9269151
2008-10-30 18.45 19.20 18.08 18.64 9301623
2008-10-31 18.68 20.13 18.17 19.49 9190956
2008-11-03 19.36 20.09 18.54 19.49 5157579
2008-11-04 20.09 20.92 19.52 20.87 6794938
2008-11-05 20.85 21.04 19.55 19.61 6161140
2008-11-06 19.15 19.34 17.49 17.60 8635093
2008-11-07 17.86 18.22 17.20 17.75 5439697
2008-11-10 18.30 18.31 16.79 17.12 4723584
2008-11-11 16.95 17.81 16.60 17.40 7720354
2008-11-12 17.05 17.73 16.83 16.95 7368789
2008-11-13 17.03 19.22 16.65 19.15 12534033
2008-11-14 18.68 19.90 17.91 18.74 9907257
2008-11-17 18.23 19.30 18.01 18.30 7021074
2008-11-18 18.19 18.64 16.49 17.34 9822336
2008-11-19 17.07 17.37 15.67 15.84 8722620
2008-11-20 15.54 16.41 14.66 14.74 10312920
2008-11-21 14.91 16.19 14.68 16.19 11038606
2008-11-24 16.71 17.74 16.25 17.54 7837747
2008-11-25 17.38 17.93 16.77 17.47 6314202
2008-11-26 17.06 18.99 16.95 18.95 5365092
2008-11-28 18.67 18.89 18.33 18.58 2398636
2008-12-01 18.01 18.55 16.48 16.48 5953140
2008-12-02 16.87 17.71 16.56 17.59 5921223
2008-12-03 16.19 18.32 16.19 18.27 6396099
2008-12-04 17.79 18.32 17.07 17.22 6602095
2008-12-05 17.03 18.57 16.64 18.53 6736639
2008-12-08 18.59 20.41 18.59 20.12 7966635
2008-12-09 20.36 21.31 19.48 20.27 10631362
2008-12-10 19.24 19.99 18.70 19.55 10387944
2008-12-11 19.38 19.39 17.51 17.71 10183929
2008-12-12 17.85 18.27 17.07 18.00 9128593
2008-12-15 18.17 18.49 17.63 17.90 5694768
2008-12-16 18.17 19.04 17.83 19.01 8210164
2008-12-17 18.71 19.30 18.42 19.03 6437278
2008-12-18 19.13 19.33 18.02 18.27 7205115
2008-12-19 18.61 19.27 18.51 18.89 8019288
2008-12-22 19.15 19.15 17.86 18.24 3903874
2008-12-23 18.55 18.65 17.63 17.83 3687705
2008-12-24 17.87 18.06 17.73 17.98 1105933
2008-12-26 16.89 18.21 16.89 18.18 1597387
2008-12-29 18.09 18.20 17.47 17.74 2331201
2008-12-30 17.94 18.67 17.92 18.67 3294447
2008-12-31 18.71 19.25 18.64 19.07 3842482
2009-01-02 19.07 20.66 19.07 20.59 5284903
2009-01-05 20.35 20.61 19.84 20.45 5771593
2009-01-06 20.63 21.71 20.51 21.36 8565007
2009-01-07 20.99 21.45 20.51 20.65 6249915
2009-01-08 20.75 21.41 20.34 21.33 7338019
2009-01-09 21.66 21.66 19.95 20.09 6763588
2009-01-12 19.60 20.34 19.20 19.47 5640781
2009-01-13 19.40 19.95 19.01 19.39 5964469
2009-01-14 18.97 19.39 18.11 18.31 6485242
2009-01-15 18.32 19.15 17.88 18.80 8162533
2009-01-16 19.14 19.25 17.97 18.59 7779928
2009-01-20 18.60 18.93 17.38 17.43 5945991
2009-01-21 17.77 18.19 17.20 18.15 6427264
2009-01-22 17.55 17.75 16.91 17.33 7580722
2009-01-23 17.00 17.69 16.67 17.21 6191979
2009-01-26 17.13 17.44 16.40 16.82 4719036
2009-01-27 16.89 17.28 16.71 16.84 4595532
2009-01-28 17.10 17.86 17.01 17.70 5591640
2009-01-29 17.47 17.70 16.44 16.61 7332438
2009-01-30 17.87 18.45 17.05 17.59 12692184
2009-02-02 17.03 18.22 16.96 17.77 8038596
2009-02-03 17.72 18.45 17.53 18.38 7631607
2009-02-04 18.30 18.97 18.18 18.37 8032092
2009-02-05 18.01 19.63 17.82 19.29 8414746
2009-02-06 19.40 20.72 19.18 20.54 13870559
2009-02-09 20.37 20.79 20.17 20.68 8440971
2009-02-10 20.39 20.85 19.63 19.81 10929619
2009-02-11 20.41 20.46 19.47 19.90 5911158
2009-02-12 19.33 19.66 18.65 19.65 7796928
2009-02-13 19.62 20.07 19.41 19.69 6066600
2009-02-17 18.65 18.84 17.95 18.29 7583061
2009-02-18 18.36 18.69 17.77 18.20 6579823
2009-02-19 18.43 18.76 17.68 17.75 6449925
2009-02-20 17.72 18.08 17.29 17.82 9094399
2009-02-23 17.89 18.02 16.80 16.87 9025251
2009-02-24 17.03 17.81 16.67 17.75 9406693
2009-02-25 17.44 17.66 16.79 17.22 9352978
2009-02-26 17.58 18.15 16.89 16.95 9502273
2009-02-27 16.93 17.25 16.49 16.71 11206408
2009-03-02 17.17 17.17 15.15 15.29 12740719
2009-03-03 15.34 15.83 15.16 15.49 10916094
2009-03-04 15.75 16.27 15.41 15.99 12293328
2009-03-05 15.89 15.89 14.76 14.90 8541186
2009-03-06 14.49 14.71 13.59 14.05 15436724
2009-03-09 13.84 14.45 13.78 13.93 9107223
2009-03-10 14.40 15.03 14.00 14.77 11068825
2009-03-11 14.79 15.43 14.67 15.19 8052180
2009-03-12 14.71 15.70 14.71 15.63 8108700
2009-03-13 15.67 15.94 15.17 15.66 6150484
2009-03-16 15.74 16.26 15.58 15.86 8657785
2009-03-17 15.72 16.40 15.17 16.39 13560560
2009-03-18 16.31 17.79 16.09 17.43 11562667
2009-03-19 17.27 17.69 17.26 17.35 8581587
2009-03-20 17.67 17.77 16.62 16.83 8618866
2009-03-23 17.93 18.97 17.07 18.96 9858204
2009-03-24 18.30 18.76 17.70 17.99 8496522
2009-03-25 17.70 18.55 16.92 17.43 11308425
2009-03-26 17.79 18.27 17.68 18.27 7960416
2009-03-27 17.80 18.06 17.65 17.73 5365320
2009-03-30 17.69 17.69 16.55 16.75 7591098
2009-03-31 17.05 17.49 16.59 17.17 8440201
2009-04-01 17.33 17.51 16.58 17.43 12330453
2009-04-02 17.87 20.07 17.67 19.27 15827399
2009-04-03 19.10 20.21 19.00 20.17 10382547
2009-04-06 20.07 20.07 18.97 19.39 8021803
2009-04-07 19.09 19.28 18.28 18.49 7798675
2009-04-08 18.57 19.31 18.54 19.10 6436231
2009-04-09 19.69 21.43 19.67 21.29 11079822
2009-04-13 21.11 21.17 20.23 20.97 5836809
2009-04-14 20.37 21.04 20.34 20.74 6503437
2009-04-15 20.57 20.92 20.21 20.80 5068593
2009-04-16 21.15 22.00 20.74 21.85 6451993
2009-04-17 21.83 23.23 21.41 22.57 12257673
2009-04-20 21.42 21.67 20.49 20.62 9512280
2009-04-21 20.20 21.27 19.86 21.25 7401388
2009-04-22 20.99 22.94 20.63 22.33 11068398
2009-04-23 21.23 22.07 20.91 21.93 6952279
2009-04-24 21.79 23.53 21.70 23.29 9005562
2009-04-27 22.47 23.47 22.00 22.77 8963725
2009-04-28 22.71 24.11 22.35 22.42 11730849
2009-04-29 22.78 24.60 22.65 23.89 10979739
2009-04-30 24.17 24.51 23.23 23.63 10782544
2009-05-01 23.55 23.55 22.70 23.00 8475954
2009-05-04 23.29 23.47 22.93 23.44 7069398
2009-05-05 23.01 23.52 22.12 22.94 7009486
2009-05-06 23.17 23.68 22.50 23.55 5337090
2009-05-07 23.83 24.03 21.64 22.01 9821926
2009-05-08 22.33 23.17 22.07 22.39 7861273
2009-05-11 22.07 22.31 21.41 21.61 5653006
2009-05-12 21.69 21.89 20.15 20.75 9839811
2009-05-13 20.43 20.52 19.54 19.71 8627857
2009-05-14 19.91 20.12 19.35 19.75 6384604
2009-05-15 19.33 19.83 18.99 19.25 9838417
2009-05-18 19.46 20.21 19.20 20.18 7917358
2009-05-19 19.93 20.55 19.79 20.25 5256049
2009-05-20 20.25 20.68 19.62 19.73 5184987
2009-05-21 19.44 19.44 18.58 18.93 6881779
2009-05-22 19.03 19.18 18.61 18.85 4854678
2009-05-26 18.71 19.83 18.61 19.73 5751196
2009-05-27 19.74 19.93 19.21 19.29 5046585
2009-05-28 19.47 19.66 18.74 19.48 5615905
2009-05-29 19.32 19.90 18.94 19.90 4732101
2009-06-01 20.37 22.19 20.27 22.09 10163845
2009-06-02 21.83 23.29 21.81 22.99 12118168
2009-06-03 22.67 22.83 21.77 22.42 8119662
2009-06-04 22.39 23.15 21.97 23.06 6556185
2009-06-05 23.17 23.43 22.43 22.80 7009848
2009-06-08 22.73 23.15 22.10 22.96 5531343
2009-06-09 22.49 22.87 22.23 22.77 5460900
2009-06-10 23.01 23.32 22.03 22.40 6105688
2009-06-11 22.66 22.97 22.40 22.57 5658327
2009-06-12 22.36 22.63 21.87 22.18 5762035
2009-06-15 22.07 22.07 20.91 21.05 7812136
2009-06-16 20.63 21.25 20.29 20.57 10882381
2009-06-17 20.57 20.96 20.09 20.73 7455642
2009-06-18 20.61 21.08 20.33 20.65 3574222
2009-06-19 20.83 21.19 20.45 20.95 5762166
2009-06-22 20.45 20.51 19.99 20.14 5351299
2009-06-23 20.30 20.60 19.95 20.45 6166677
2009-06-24 20.56 21.35 20.39 20.75 6017200
2009-06-25 20.52 21.49 20.37 21.49 4760071
2009-06-26 21.15 21.46 20.70 21.03 6795721
2009-06-29 21.25 21.94 21.03 21.86 6075915
2009-06-30 22.09 22.49 21.43 21.62 6522999
2009-07-01 22.21 22.55 21.93 21.97 7203864
2009-07-02 21.65 21.67 20.73 20.75 5810608
2009-07-06 20.60 20.68 20.05 20.54 5769112
2009-07-07 20.45 20.61 19.67 19.80 5912673
2009-07-08 19.57 19.86 19.01 19.42 12003780
2009-07-09 19.59 20.06 19.28 19.73 8402281
2009-07-10 19.59 19.86 19.37 19.67 6116329
2009-07-13 19.66 20.01 19.17 19.99 6349344
2009-07-14 20.00 20.25 19.81 20.23 4967241
2009-07-15 20.41 21.17 20.33 21.04 10365184
2009-07-16 20.99 21.15 20.81 20.94 6623101
2009-07-17 20.79 21.50 20.68 21.30 5562466
2009-07-20 21.34 22.13 21.34 21.94 5967468
2009-07-21 22.11 22.63 21.66 22.20 5691187
2009-07-22 22.07 22.90 21.67 22.71 8481733
2009-07-23 22.83 23.62 22.51 23.43 8727924
2009-07-24 23.20 23.41 22.67 23.06 6120664
2009-07-27 23.07 23.59 22.67 23.53 6050268
2009-07-28 21.99 22.56 20.65 21.81 15663576
2009-07-29 21.69 22.18 21.22 21.88 7297618
2009-07-30 22.51 23.37 22.26 22.84 8301780
2009-07-31 22.78 23.35 22.78 23.10 5017635
2009-08-03 23.32 23.59 23.09 23.47 6023377
2009-08-04 23.27 23.61 23.09 23.53 4709157
2009-08-05 23.59 23.72 22.77 23.27 4413100
2009-08-06 23.31 23.58 23.03 23.26 4159722
2009-08-07 23.71 24.15 23.41 24.05 4658475
2009-08-10 23.86 24.24 23.65 23.89 4152402
2009-08-11 23.61 23.67 23.11 23.29 3751443
2009-08-12 23.12 24.31 23.12 24.01 4871655
2009-08-13 24.25 24.59 23.74 24.45 4713061
2009-08-14 24.29 24.47 23.12 23.46 5675187
2009-08-17 23.02 23.02 22.35 22.39 4814868
2009-08-18 22.58 23.47 22.55 23.44 5368462
2009-08-19 23.46 23.75 22.77 23.53 4256431
2009-08-20 23.50 23.83 23.29 23.69 4525815
2009-08-21 23.98 25.05 23.73 24.79 7190977
2009-08-24 24.83 25.17 24.46 24.61 3537594
2009-08-25 24.61 25.27 24.61 25.01 4742305
2009-08-26 24.92 25.07 24.38 24.60 3435342
2009-08-27 24.48 24.76 23.99 24.53 4432161
2009-08-28 24.75 24.97 24.15 24.47 3368095
2009-08-31 24.27 24.33 23.84 24.11 3686118
2009-09-01 23.99 24.94 23.28 23.39 6139885
2009-09-02 23.39 23.55 22.92 23.36 5211585
2009-09-03 23.43 23.69 23.22 23.64 3711442
2009-09-04 23.63 24.38 23.38 24.28 4417893
2009-09-08 24.29 24.93 24.29 24.63 3531916
2009-09-09 24.55 25.57 24.38 25.39 6558406
2009-09-10 25.21 25.63 24.86 25.54 4827667
2009-09-11 25.35 25.93 25.35 25.70 4435800
2009-09-14 25.51 26.36 25.45 26.25 4323616
2009-09-15 25.83 26.31 25.83 26.15 3877131
2009-09-16 26.06 26.55 25.75 26.35 5320236
2009-09-17 26.21 26.65 26.17 26.49 5237727
2009-09-18 26.65 26.65 26.07 26.42 6060708
2009-09-21 26.14 26.45 25.79 25.88 4304865
2009-09-22 25.91 26.20 25.54 25.57 6360721
2009-09-23 25.64 25.70 24.93 25.20 12565750
2009-09-24 25.27 25.45 24.60 24.93 5432202
2009-09-25 24.54 25.17 24.54 24.73 3422199
2009-09-28 24.97 25.61 24.75 25.29 2920293
2009-09-29 25.31 25.65 25.00 25.31 2185662
2009-09-30 25.33 25.47 24.47 25.14 3950859
2009-10-01 24.87 25.05 23.75 23.78 5708413
2009-10-02 23.53 23.97 23.26 23.72 5540212
2009-10-05 23.84 24.09 23.53 23.84 5590975
2009-10-06 24.01 24.85 23.87 24.33 4817439
2009-10-07 24.53 24.53 23.97 24.24 3323850
2009-10-08 24.68 25.30 24.49 24.91 3467836
2009-10-09 24.66 24.89 24.51 24.81 3472725
2009-10-12 24.99 25.15 24.39 24.65 2852467
2009-10-13 24.53 24.74 24.31 24.57 2868150
2009-10-14 24.85 24.99 24.65 24.91 4392660
2009-10-15 24.83 25.47 24.78 25.41 3551634
2009-10-16 25.29 25.31 24.61 25.09 3488344
2009-10-19 25.36 25.86 25.17 25.63 2598094
2009-10-20 25.61 25.99 24.83 25.93 7043812
2009-10-21 25.24 26.84 25.24 26.23 6954733
2009-10-22 26.11 26.27 25.71 26.09 6068382
2009-10-23 26.07 26.37 25.91 26.04 4767925
2009-10-26 26.04 26.70 25.70 26.17 4930815
2009-10-27 25.69 25.93 24.42 25.09 9092560
2009-10-28 25.07 25.44 24.59 24.65 6664525
2009-10-29 25.15 25.74 24.79 25.50 5798478
2009-10-30 25.37 25.67 24.38 24.94 6959002
2009-11-02 25.04 25.29 24.37 24.90 4653664
2009-11-03 24.99 25.41 24.75 25.19 5040471
2009-11-04 25.53 25.80 24.95 25.00 6887868
2009-11-05 25.02 26.05 25.02 25.98 3764976
2009-11-06 25.91 26.15 25.52 25.79 3250006
2009-11-09 26.01 26.40 25.85 26.29 4153228
2009-11-10 26.07 26.57 25.89 26.33 2475193
2009-11-11 26.62 26.76 25.97 26.13 3917673
2009-11-12 26.07 26.37 25.62 25.67 3984040
2009-11-13 25.65 26.14 25.65 25.97 2230932
2009-11-16 25.97 26.61 25.95 26.45 2864098
2009-11-17 26.36 26.36 25.95 26.25 2873745
2009-11-18 26.16 26.57 26.00 26.31 3050199
2009-11-19 26.00 26.20 25.64 25.91 2792029
2009-11-20 26.26 26.26 25.36 25.66 3828408
2009-11-23 25.93 26.47 25.81 25.96 2630916
2009-11-24 26.01 26.12 25.29 25.59 3041338
2009-11-25 25.67 25.69 25.38 25.47 3631948
2009-11-27 24.75 25.09 24.35 24.81 1827588
2009-11-30 24.42 24.87 24.32 24.72 3515506
2009-12-01 24.91 25.67 24.82 25.37 4243282
2009-12-02 24.89 25.33 24.55 24.66 5380882
2009-12-03 24.66 24.73 24.11 24.16 6163146
2009-12-04 24.86 24.86 23.89 24.27 5103384
2009-12-07 24.27 24.48 23.83 23.98 3017460
2009-12-08 23.73 24.15 23.37 23.92 4448094
2009-12-09 23.83 24.37 23.55 24.31 4408176
2009-12-10 24.40 24.55 24.23 24.25 4845976
2009-12-11 24.49 24.49 23.98 24.10 2566585
2009-12-14 24.53 24.53 24.15 24.34 2258266
2009-12-15 24.15 24.25 23.71 23.77 3730503
2009-12-16 23.81 23.99 23.39 23.54 5070166
2009-12-17 23.43 23.74 23.15 23.63 3918312
2009-12-18 23.74 24.05 23.63 24.03 8134972
2009-12-21 24.07 24.33 24.04 24.29 2327160
2009-12-22 24.43 24.67 24.29 24.45 3336144
2009-12-23 24.49 24.54 24.28 24.43 2416815
2009-12-24 24.47 24.60 24.35 24.51 657148
2009-12-28 24.53 24.59 24.32 24.43 1782247
2009-12-29 24.45 24.60 24.37 24.42 1378087
2009-12-30 24.37 24.60 24.32 24.48 1530799
2009-12-31 24.51 24.51 24.15 24.18 2143446
2010-01-04 24.66 24.67 24.21 24.41 3947517
2010-01-05 24.39 24.86 24.32 24.85 3448936
2010-01-06 24.71 25.42 24.70 25.17 5347470
2010-01-07 25.10 25.54 24.99 25.51 3683421
2010-01-08 25.46 25.74 25.29 25.54 3606385
2010-01-11 25.50 26.09 25.33 25.96 3935325
2010-01-12 25.76 26.00 25.47 25.89 3389412
2010-01-13 25.99 26.09 25.57 26.00 4074624
2010-01-14 25.84 26.08 25.75 25.95 3065239
2010-01-15 25.95 26.09 25.27 25.33 6112002
2010-01-19 25.24 25.79 25.05 25.61 2802706
2010-01-20 25.29 25.33 24.49 25.13 3235914
2010-01-21 25.10 25.41 24.47 24.73 4476883
2010-01-22 24.75 24.84 24.06 24.11 4674417
2010-01-25 24.47 24.57 24.01 24.07 5185663
2010-01-26 24.08 24.20 23.71 23.79 3679390
2010-01-27 23.60 23.99 23.34 23.94 4307269
2010-01-28 24.00 24.27 23.27 23.49 6699496
2010-01-29 24.01 24.71 23.88 24.02 7951981
2010-02-01 24.11 24.20 23.75 24.07 5237445
2010-02-02 24.34 24.43 23.65 24.08 5563159
2010-02-03 23.90 24.46 23.83 23.91 3664353
2010-02-04 23.75 23.77 23.00 23.05 4955292
2010-02-05 23.13 23.18 22.30 22.77 8317120
2010-02-08 22.49 23.08 22.44 22.65 4671523
2010-02-09 22.97 23.66 22.89 23.30 4423546
2010-02-10 23.32 23.43 23.01 23.25 3608346
2010-02-11 23.13 23.85 23.08 23.79 4341238
2010-02-12 23.45 23.87 23.21 23.70 4506016
2010-02-16 23.97 24.14 23.63 24.11 3032131
2010-02-17 24.34 24.40 23.78 24.04 2468160
2010-02-18 24.08 24.23 23.88 23.95 3124293
2010-02-19 23.83 24.13 23.79 23.97 4544890
2010-02-22 24.03 24.15 23.42 23.57 3844357
2010-02-23 23.62 23.84 23.19 23.27 3945246
2010-02-24 23.45 23.93 23.43 23.81 3988224
2010-02-25 23.34 23.86 23.13 23.80 4127433
2010-02-26 23.80 23.92 23.45 23.57 4211818
2010-03-01 23.62 24.17 23.59 24.02 3218527
2010-03-02 24.07 25.10 24.07 24.74 7937460
2010-03-03 24.73 25.61 24.62 25.50 8025355
2010-03-04 25.53 25.74 25.43 25.63 5366160
2010-03-05 25.69 26.15 25.59 26.14 4721512
2010-03-08 26.08 26.27 25.89 25.99 3441748
2010-03-09 25.88 26.50 25.80 26.40 5682283
2010-03-10 26.32 26.64 26.09 26.51 4437721
2010-03-11 26.32 26.56 26.11 26.54 3843126
2010-03-12 26.67 27.89 26.55 27.57 10422090
2010-03-15 27.41 27.60 27.10 27.60 3886114
2010-03-16 27.87 27.95 27.65 27.83 3821649
2010-03-17 27.78 28.35 27.54 28.28 5215765
2010-03-18 28.15 28.28 27.89 28.03 4795968
2010-03-19 28.26 28.33 27.79 28.17 5953728
2010-03-22 28.02 28.91 27.87 28.82 4487806
2010-03-23 28.82 28.83 28.43 28.83 4677690
2010-03-24 28.82 29.07 28.65 28.71 4029918
2010-03-25 28.95 29.69 28.70 28.96 6242797
2010-03-26 29.05 29.34 28.85 29.11 3724174
2010-03-29 29.18 29.41 29.03 29.25 2660745
2010-03-30 29.25 29.39 28.98 29.22 2947513
2010-03-31 29.07 29.21 28.76 28.89 4100061
2010-04-01 29.01 29.50 28.90 29.22 3013914
2010-04-05 29.35 29.99 29.22 29.84 4706548
2010-04-06 29.80 29.99 29.65 29.79 3392517
2010-04-07 29.76 29.85 29.40 29.62 2895381
2010-04-08 29.59 29.78 29.17 29.70 3294213
2010-04-09 29.65 30.33 29.65 30.29 3312657
2010-04-12 30.33 30.41 30.09 30.26 2066253
2010-04-13 30.29 30.53 30.10 30.51 3002827
2010-04-14 30.37 30.97 30.29 30.95 2478844
2010-04-15 30.87 31.25 30.80 31.14 3686935
2010-04-16 31.09 31.31 30.44 30.59 5051923
2010-04-19 30.55 31.23 30.45 31.09 5538453
2010-04-20 31.39 31.47 29.87 30.21 9379920
2010-04-21 30.07 30.69 30.01 30.50 4871443
2010-04-22 30.20 31.05 30.01 30.95 4236205
2010-04-23 30.98 32.08 30.98 32.03 5348695
2010-04-26 32.00 32.43 31.84 32.03 3272923
2010-04-27 31.99 32.39 30.89 30.98 5735641
2010-04-28 31.19 31.47 30.83 30.96 3642387
2010-04-29 31.14 31.97 30.93 31.84 3466764
2010-04-30 31.97 32.21 31.01 31.01 3042442
2010-05-03 31.18 32.10 31.09 32.04 2887666
2010-05-04 31.46 31.58 30.00 30.73 7389955
2010-05-05 30.56 30.97 29.96 30.10 5651844
2010-05-06 29.75 30.23 26.50 28.57 9519910
2010-05-07 28.08 29.24 27.63 27.72 9481705
2010-05-10 29.47 30.16 29.34 29.85 6085017
2010-05-11 29.69 30.19 29.30 29.69 3990519
2010-05-12 29.82 30.23 29.36 30.21 8099515
2010-05-13 30.14 31.19 30.02 30.09 5205235
2010-05-14 29.88 29.91 28.76 29.40 5429296
2010-05-17 29.48 29.65 28.29 29.01 5283912
2010-05-18 29.19 29.72 28.51 28.61 3148614
2010-05-19 28.43 28.90 27.53 28.00 5221156
2010-05-20 27.31 27.33 26.09 26.11 8966233
2010-05-21 25.69 26.74 25.52 26.73 9030150
2010-05-24 26.37 26.81 26.00 26.32 5032881
2010-05-25 25.70 26.19 25.17 26.14 6142138
2010-05-26 26.29 27.56 26.18 26.61 9480666
2010-05-27 27.29 27.83 27.18 27.76 6244248
2010-05-28 27.83 27.91 27.04 27.33 4194150
2010-06-01 27.16 27.85 26.74 26.81 5797993
2010-06-02 26.91 27.63 26.55 27.61 4111896
2010-06-03 27.81 28.50 27.69 28.37 6715422
2010-06-04 27.42 27.73 26.46 26.57 4935169
2010-06-07 26.61 26.81 25.84 25.91 5483653
2010-06-08 26.03 26.34 25.67 26.24 4132051
2010-06-09 26.39 27.11 26.07 26.17 3556927
2010-06-10 26.84 28.11 26.73 28.06 8006416
2010-06-11 27.62 28.53 27.39 28.11 5562405
2010-06-14 28.49 28.76 27.93 28.01 4453536
2010-06-15 28.11 29.28 28.09 29.25 4637611
2010-06-16 29.00 29.20 28.87 28.97 2675377
2010-06-17 29.12 29.25 28.53 29.06 3147873
2010-06-18 29.11 29.58 28.98 29.10 4367449
2010-06-21 29.48 30.27 29.23 29.65 5321884
2010-06-22 29.75 29.99 28.59 28.68 4607251
2010-06-23 28.66 28.97 28.21 28.69 3850743
2010-06-24 28.51 28.88 27.99 28.41 4395282
2010-06-25 28.63 28.94 28.26 28.77 4699023
2010-06-28 28.69 28.93 28.19 28.35 3329488
2010-06-29 27.67 27.83 26.83 27.05 4733527
2010-06-30 27.00 27.44 26.51 26.58 5632599
2010-07-01 26.58 26.69 25.73 26.47 5209081
2010-07-02 26.61 26.67 25.98 26.23 5876755
2010-07-06 26.54 26.85 25.83 26.11 4652166
2010-07-07 26.13 27.25 25.83 27.20 4328976
2010-07-08 27.43 27.59 27.09 27.54 3447484
2010-07-09 27.62 28.10 27.45 27.89 2852017
2010-07-12 27.78 27.92 27.37 27.69 2779294
2010-07-13 28.03 29.27 28.03 29.13 6226588
2010-07-14 29.20 29.34 28.99 29.33 4175670
2010-07-15 29.24 29.42 28.75 29.30 3214557
2010-07-16 29.31 29.35 27.90 27.99 5392645
2010-07-19 28.11 28.49 27.81 28.25 3198099
2010-07-20 27.66 29.19 27.59 29.17 5834310
2010-07-21 29.40 29.98 29.27 29.42 8569345
2010-07-22 29.61 30.80 29.57 30.54 7097818
2010-07-23 30.43 30.96 29.95 30.78 8015436
2010-07-26 30.85 31.65 30.63 31.33 6728686
2010-07-27 31.67 31.72 29.93 30.41 7985064
2010-07-28 30.67 30.94 30.04 30.37 4825902
2010-07-29 30.57 30.85 29.91 30.39 5356813
2010-07-30 29.87 30.71 29.87 30.55 3384996
2010-08-02 31.03 31.43 30.81 31.11 3306277
2010-08-03 31.01 31.15 30.23 30.35 4967590
2010-08-04 30.55 30.94 30.47 30.50 4059562
2010-08-05 30.30 30.53 30.13 30.31 3110067
2010-08-06 30.01 30.37 29.53 30.31 4482253
2010-08-09 30.58 30.68 30.29 30.55 2098305
2010-08-10 30.12 30.33 29.74 30.09 4617384
2010-08-11 29.52 29.63 28.63 28.75 5243977
2010-08-12 28.33 28.57 28.19 28.25 4192591
2010-08-13 28.05 28.37 27.69 28.05 4443571
2010-08-16 27.75 28.41 27.55 28.27 3194485
2010-08-17 28.57 29.54 28.27 29.18 4177792
2010-08-18 29.05 29.26 28.58 29.07 2428756
2010-08-19 28.79 29.04 28.00 28.23 4596615
2010-08-20 28.09 28.19 27.57 28.12 4513653
2010-08-23 28.39 28.57 27.64 27.77 4001907
2010-08-24 27.37 27.50 26.85 27.17 5209224
2010-08-25 26.77 27.53 26.51 27.37 4481712
2010-08-26 27.44 27.93 27.17 27.21 3869628
2010-08-27 27.38 28.25 26.82 28.06 4410210
2010-08-30 27.97 28.05 27.28 27.29 3168541
2010-08-31 27.04 27.60 26.81 27.32 3925045
2010-09-01 27.84 29.01 27.74 28.95 6138417
2010-09-02 28.94 29.62 28.91 29.60 4006366
2010-09-03 29.98 30.45 29.97 30.20 3407646
2010-09-07 30.03 30.17 29.41 29.49 2560039
2010-09-08 29.53 30.00 29.48 29.83 3711204
2010-09-09 30.23 30.29 29.42 29.55 2970064
2010-09-10 29.65 30.30 29.38 29.95 3277042
2010-09-13 30.29 30.63 30.11 30.29 3136915
2010-09-14 30.13 30.46 29.91 30.29 2838970
2010-09-15 30.11 30.34 29.78 30.25 3196471
2010-09-16 30.21 30.40 30.08 30.20 2715798
2010-09-17 30.35 30.48 29.95 30.33 6902886
2010-09-20 30.59 31.40 30.40 31.33 6153003
2010-09-21 31.23 31.43 31.04 31.23 3867040
2010-09-22 31.15 31.43 30.93 31.15 2609440
2010-09-23 30.83 31.25 30.57 30.90 2927935
2010-09-24 31.43 31.81 31.22 31.79 4326502
2010-09-27 31.61 31.61 31.07 31.28 4466688
2010-09-28 31.35 31.75 30.76 31.65 3865695
2010-09-29 31.42 31.79 31.25 31.73 4031014
2010-09-30 32.10 32.37 31.65 32.10 5523774
2010-10-01 32.45 32.71 32.03 32.19 3931203
2010-10-04 32.09 32.27 31.43 31.71 3157836
2010-10-05 32.21 33.33 31.94 33.10 5811468
2010-10-06 32.95 33.33 32.68 32.77 4026765
2010-10-07 32.93 32.99 32.49 32.82 2979045
2010-10-08 32.89 33.67 32.64 33.50 3707607
2010-10-11 33.43 33.69 33.22 33.50 2290005
2010-10-12 33.46 33.47 32.73 33.24 3750682
2010-10-13 33.43 34.02 33.36 33.72 4332912
2010-10-14 33.75 33.97 33.26 33.44 4401621
2010-10-15 33.65 33.69 33.15 33.65 4273512
2010-10-18 33.53 33.67 33.31 33.62 2995872
2010-10-19 33.30 33.37 32.65 33.00 4631958
2010-10-20 33.17 34.18 33.17 33.87 3829272
2010-10-21 34.09 34.47 33.59 33.85 4336468
2010-10-22 33.99 33.99 33.59 33.85 3304054
2010-10-25 34.03 34.40 33.77 34.03 4879659
2010-10-26 33.00 34.21 32.25 33.86 7069947
2010-10-27 33.69 33.95 33.25 33.92 4352070
2010-10-28 34.27 34.27 33.76 34.13 3092307
2010-10-29 34.00 34.44 33.86 34.17 3340390
2010-11-01 34.64 35.27 34.35 34.67 3757243
2010-11-02 35.21 35.46 35.00 35.30 3531226
2010-11-03 35.48 35.48 34.61 35.22 2416147
2010-11-04 35.81 36.79 35.79 36.78 5364090
2010-11-05 36.79 36.99 36.63 36.83 3262236
2010-11-08 36.52 36.80 36.14 36.49 3944943
2010-11-09 36.52 36.58 35.46 35.71 4509723
2010-11-10 35.61 36.07 35.30 35.97 2876701
2010-11-11 35.36 36.01 35.20 35.97 3092251
2010-11-12 35.67 35.67 34.82 35.21 3065383
2010-11-15 35.43 35.65 35.18 35.21 2557653
2010-11-16 34.87 35.02 34.01 34.37 4972266
2010-11-17 34.29 34.65 34.03 34.43 2394163
2010-11-18 34.97 35.78 34.89 35.62 4460991
2010-11-19 35.57 36.18 35.39 36.09 3875788
2010-11-22 35.87 35.92 35.29 35.83 3759592
2010-11-23 35.19 35.34 34.84 35.19 3710782
2010-11-24 35.51 37.00 35.46 36.79 4197801
2010-11-26 36.49 36.67 36.04 36.45 1268701
2010-11-29 36.11 36.23 35.43 36.11 3091200
2010-11-30 35.59 36.14 35.21 35.91 4788672
2010-12-01 36.99 37.77 36.85 37.25 6844560
2010-12-02 37.23 37.93 37.15 37.47 7271650
2010-12-03 37.29 37.67 37.01 37.51 3144253
2010-12-06 37.39 37.54 37.01 37.15 2671986
2010-12-07 37.67 37.97 36.79 37.21 8396755
2010-12-08 37.24 37.39 37.00 37.20 4104508
2010-12-09 37.38 37.52 37.12 37.49 3896710
2010-12-10 37.63 37.90 37.35 37.81 2592553
2010-12-13 38.00 38.00 37.43 37.58 4994979
2010-12-14 37.75 38.30 37.63 38.15 3289060
2010-12-15 37.96 38.37 37.93 38.10 4059807
2010-12-16 38.09 38.50 37.94 38.26 3916494
2010-12-17 38.29 38.30 37.63 37.67 7588210
2010-12-20 37.76 37.97 37.33 37.82 4341193
2010-12-21 38.17 38.35 37.94 38.09 2719723
2010-12-22 38.06 38.21 37.89 38.12 2552602
2010-12-23 37.95 38.10 37.81 38.07 1351957
2010-12-27 37.95 38.10 37.60 38.02 1597102
2010-12-28 38.03 38.23 37.75 38.08 1619700
2010-12-29 38.25 38.55 38.07 38.33 2212659
2010-12-30 38.31 38.36 38.10 38.23 1170276
2010-12-31 38.22 38.35 37.92 38.23 1948390
2011-01-03 38.69 39.17 38.47 38.56 3661894
2011-01-04 38.53 38.64 37.48 38.09 4027312
2011-01-05 38.17 38.67 37.90 38.42 3974941
2011-01-06 38.39 38.65 38.20 38.32 3146881
2011-01-07 38.49 38.55 37.37 37.82 3979467
2011-01-10 37.59 38.30 37.45 38.18 2986489
2011-01-11 38.37 38.63 38.17 38.30 2821536
2011-01-12 38.63 38.67 38.13 38.27 2775039
2011-01-13 37.72 37.93 37.33 37.60 4286322
2011-01-14 37.41 37.68 37.38 37.59 2704477
2011-01-18 37.77 38.15 37.48 37.73 3574702
2011-01-19 37.55 37.63 37.11 37.23 2503975
2011-01-20 37.20 37.59 36.63 36.80 3397147
2011-01-21 37.15 37.51 36.67 36.73 2840436
2011-01-24 36.61 37.36 36.55 37.02 2523535
2011-01-25 37.39 37.50 36.73 37.22 3344784
2011-01-26 37.25 37.83 37.09 37.55 2681284
2011-01-27 37.55 37.92 37.25 37.71 1613296
2011-01-28 37.91 37.92 36.19 36.55 4061832
2011-01-31 36.56 37.71 36.56 37.66 3958681
2011-02-01 36.65 36.67 34.04 34.63 17144780
2011-02-02 34.65 34.92 33.65 33.77 8160066
2011-02-03 33.70 33.74 33.13 33.67 8490850
2011-02-04 33.75 33.96 33.37 33.73 5153587
2011-02-07 33.73 34.26 33.61 33.98 4434595
2011-02-08 33.94 34.45 33.80 34.33 4868677
2011-02-09 34.18 34.19 33.69 33.89 4684395
2011-02-10 33.76 34.51 33.69 34.31 3525288
2011-02-11 34.41 35.14 34.15 35.01 3822441
2011-02-14 34.97 35.32 34.79 35.17 3519612
2011-02-15 34.96 35.03 34.67 35.03 3418482
2011-02-16 35.12 35.53 34.99 35.32 3478294
2011-02-17 35.29 35.37 34.71 34.94 2522533
2011-02-18 34.89 35.10 34.75 35.10 2773405
2011-02-22 34.81 35.25 33.94 34.01 3326763
2011-02-23 34.03 34.13 32.95 33.23 4877968
2011-02-24 33.21 33.56 32.84 33.27 3824482
2011-02-25 33.53 33.56 33.20 33.41 2739784
2011-02-28 33.61 33.81 33.01 33.42 3112606
2011-03-01 33.48 33.60 32.39 32.66 4124458
2011-03-02 32.57 33.11 32.35 32.59 3348297
2011-03-03 32.98 33.69 32.96 33.49 3185260
2011-03-04 33.42 33.45 32.54 32.80 3200784
2011-03-07 33.37 33.73 31.92 32.29 6285393
2011-03-08 32.24 32.82 32.07 32.43 4212784
2011-03-09 32.27 32.56 31.91 32.39 3736009
2011-03-10 31.97 32.10 31.36 31.75 5045071
2011-03-11 31.59 32.64 31.53 32.51 4694214
2011-03-14 32.13 32.35 31.75 32.29 3753999
2011-03-15 31.13 32.35 31.00 32.03 4650838
2011-03-16 31.84 32.01 31.30 31.75 5115523
2011-03-17 32.31 32.62 31.85 32.14 2978722
2011-03-18 32.47 32.75 32.19 32.31 4744125
2011-03-21 33.27 33.86 33.23 33.71 5110047
2011-03-22 33.57 33.59 32.59 32.84 4284759
2011-03-23 32.73 32.96 32.25 32.73 2908225
2011-03-24 32.87 33.31 32.47 33.09 2780058
2011-03-25 33.25 33.49 32.85 33.24 4069209
2011-03-28 33.37 33.39 32.51 32.60 4809061
2011-03-29 32.65 33.67 32.41 33.54 3554559
2011-03-30 33.85 34.99 33.83 34.59 6362857
2011-03-31 34.67 35.09 34.57 34.91 3805489
2011-04-01 35.26 36.11 35.19 35.63 6534414
2011-04-04 35.81 35.96 35.22 35.39 3445233
2011-04-05 35.92 35.93 34.90 35.19 3965862
2011-04-06 35.47 35.57 34.94 35.22 2609191
2011-04-07 35.05 35.47 34.83 35.19 2975626
2011-04-08 35.19 35.33 34.06 34.19 4223071
2011-04-11 34.34 34.43 33.66 33.81 3245161
2011-04-12 33.61 33.65 33.06 33.54 3136006
2011-04-13 33.69 33.91 33.15 33.42 2756785
2011-04-14 33.13 33.41 32.81 33.33 2633317
2011-04-15 33.43 34.34 33.22 34.29 5666457
2011-04-18 33.70 33.76 32.93 33.54 4234150
2011-04-19 34.59 35.36 34.31 34.79 7679502
2011-04-20 35.37 35.81 35.16 35.76 5322787
2011-04-21 35.87 35.90 35.43 35.51 4006807
2011-04-25 35.51 35.67 34.88 35.03 3842769
2011-04-26 35.33 36.39 35.16 35.97 5735415
2011-04-27 35.89 36.27 35.52 36.21 3102865
2011-04-28 36.15 36.39 35.65 35.83 3459816
2011-04-29 35.87 36.15 35.31 35.41 8527894
2011-05-02 35.63 35.78 35.18 35.39 2622505
2011-05-03 35.29 35.57 35.15 35.34 3236560
2011-05-04 35.49 35.96 35.49 35.52 5533185
2011-05-05 35.25 35.64 34.61 35.13 3007696
2011-05-06 35.70 36.00 35.20 35.34 2427793
2011-05-09 35.28 35.53 35.15 35.33 2367639
2011-05-10 35.56 35.78 35.43 35.76 2000337
2011-05-11 35.63 35.77 35.01 35.56 3936987
2011-05-12 35.38 35.67 34.87 35.51 2464809
2011-05-13 35.49 35.71 34.35 34.45 3580882
2011-05-16 34.37 34.54 33.91 33.99 3395442
2011-05-17 33.75 33.93 33.18 33.43 4001959
2011-05-18 33.44 34.11 33.18 34.01 2307640
2011-05-19 34.28 34.35 33.88 34.24 2285352
2011-05-20 34.11 34.17 33.40 33.70 2130271
2011-05-23 33.17 33.18 32.65 33.01 3372850
2011-05-24 33.09 33.22 32.77 33.06 2614125
2011-05-25 32.85 33.63 32.73 33.46 2025501
2011-05-26 33.35 33.43 33.01 33.26 2313552
2011-05-27 33.27 33.33 32.96 32.97 2269324
2011-05-31 33.24 33.43 33.00 33.33 2878858
2011-06-01 33.31 33.35 31.72 31.75 4690464
2011-06-02 31.81 32.21 31.46 31.75 3947226
2011-06-03 31.18 32.00 31.12 31.58 3947218
2011-06-06 31.43 31.93 31.22 31.81 4947595
2011-06-07 31.91 32.20 31.69 32.00 4006011
2011-06-08 31.99 32.27 31.27 31.27 5057874
2011-06-09 31.26 31.61 31.25 31.29 3445110
2011-06-10 31.22 31.22 30.33 30.51 5280019
2011-06-13 30.64 30.81 30.13 30.33 2254944
2011-06-14 30.66 31.38 30.64 31.26 3868321
2011-06-15 30.86 31.12 30.43 30.50 4560777
2011-06-16 30.59 30.95 30.38 30.75 3848272
2011-06-17 31.25 32.11 30.95 31.78 7827570
2011-06-20 31.62 32.07 31.62 31.91 2928222
2011-06-21 32.06 32.64 31.97 32.63 3390907
2011-06-22 32.56 32.77 32.42 32.47 2760726
2011-06-23 31.99 32.85 31.70 32.73 4313080
2011-06-24 32.74 32.93 32.23 32.31 3094722
2011-06-27 32.16 32.77 31.81 32.61 2117427
2011-06-28 32.77 33.17 32.63 33.15 2270056
2011-06-29 33.21 33.32 32.75 33.30 3188199
2011-06-30 33.31 34.20 33.10 34.06 3440161
2011-07-01 34.16 34.78 33.75 34.70 2989738
2011-07-05 34.67 34.80 34.17 34.65 3556518
2011-07-06 34.65 34.75 34.25 34.43 3823389
2011-07-07 34.95 35.79 34.79 35.59 5204175
2011-07-08 35.05 35.17 34.61 34.83 4406287
2011-07-11 34.49 34.55 33.33 33.63 6191856
2011-07-12 33.68 34.12 33.65 33.69 3949407
2011-07-13 34.05 34.18 33.35 33.51 4116375
2011-07-14 33.58 33.86 32.63 32.73 6465630
2011-07-15 32.87 33.04 32.57 32.85 3803460
2011-07-18 32.67 32.69 32.01 32.26 3873417
2011-07-19 32.53 33.23 32.37 33.11 3576295
2011-07-20 33.12 33.64 33.12 33.19 4241137
2011-07-21 33.33 33.69 33.09 33.44 4006111
2011-07-22 33.41 33.54 32.90 33.48 3195232
2011-07-25 33.20 33.83 33.09 33.60 3584026
2011-07-26 30.75 30.95 29.50 30.01 16546956
2011-07-27 30.07 30.12 29.04 29.23 9625450
2011-07-28 29.24 29.55 28.67 28.78 5958534
2011-07-29 28.77 28.88 28.17 28.54 5368723
2011-08-01 28.85 29.11 27.87 28.10 5269315
2011-08-02 27.92 28.11 26.88 26.90 5287576
2011-08-03 26.99 27.06 25.79 26.73 9002163
2011-08-04 26.33 26.34 25.63 25.99 12213399
2011-08-05 26.33 26.59 24.99 26.13 13637223
2011-08-08 25.90 26.07 23.81 23.81 12256549
2011-08-09 24.27 24.89 22.99 24.87 13370515
2011-08-10 24.27 24.57 23.26 23.93 16255473
2011-08-11 24.05 24.77 23.79 24.46 11422920
2011-08-12 24.55 24.83 24.19 24.56 8041884
2011-08-15 24.73 25.49 24.61 25.38 4706113
2011-08-16 24.87 25.44 24.75 25.12 5819274
2011-08-17 25.20 25.69 24.40 24.84 5077705
2011-08-18 24.16 24.25 23.05 23.25 6801006
2011-08-19 22.89 23.72 22.55 22.68 7726716
2011-08-22 23.19 23.33 22.42 22.79 5169066
2011-08-23 22.95 23.92 22.67 23.92 5066344
2011-08-24 23.82 24.32 23.51 24.29 5027739
2011-08-25 24.43 24.59 23.47 23.57 5195374
2011-08-26 23.53 24.07 22.92 23.87 6156823
2011-08-29 24.21 25.35 24.05 25.33 5445865
2011-08-30 25.17 25.74 24.92 25.41 6181168
2011-08-31 25.50 26.07 24.67 25.09 6970747
2011-09-01 25.19 25.37 24.55 24.64 5378421
2011-09-02 24.14 24.19 23.53 23.78 4695312
2011-09-06 22.88 23.84 22.86 23.65 4655802
2011-09-07 24.11 24.66 23.96 24.55 4013724
2011-09-08 24.37 24.76 24.19 24.35 6604882
2011-09-09 24.09 24.12 23.33 23.59 8922795
2011-09-12 23.18 23.74 22.97 23.71 6482446
2011-09-13 23.70 24.40 23.65 24.04 7827279
2011-09-14 24.30 25.10 23.84 24.75 5763903
2011-09-15 25.13 25.87 25.07 25.59 6590361
2011-09-16 25.71 26.25 25.07 25.40 6334288
2011-09-19 24.98 25.27 24.56 25.10 4317088
2011-09-20 25.28 25.41 24.71 24.77 4529200
2011-09-21 24.68 25.00 23.62 23.63 6369973
2011-09-22 22.85 23.09 22.09 22.28 10333330
2011-09-23 22.11 22.89 22.00 22.71 6304872
2011-09-26 22.91 23.37 22.35 23.32 6120117
2011-09-27 23.83 24.85 23.79 24.15 4954495
2011-09-28 24.23 24.34 23.26 23.37 4841902
2011-09-29 23.87 24.13 23.23 23.79 4946188
2011-09-30 23.40 23.55 22.37 22.55 9192703
2011-10-03 22.34 22.66 21.73 21.75 5734413
2011-10-04 21.39 22.97 21.05 22.94 7729120
2011-10-05 23.03 23.78 22.74 23.73 5399286
2011-10-06 23.83 24.35 23.49 24.35 3248781
2011-10-07 24.43 24.58 23.77 24.12 3624168
2011-10-10 24.47 24.93 24.07 24.92 4267669
2011-10-11 24.85 25.39 24.74 25.35 3981846
2011-10-12 25.65 26.12 25.32 25.93 5794590
2011-10-13 25.75 25.97 25.27 25.86 4077430
2011-10-14 26.33 26.73 25.80 26.56 4370268
2011-10-17 26.57 26.57 25.63 25.78 4191052
2011-10-18 25.88 27.01 25.52 26.89 6334552
2011-10-19 26.80 27.15 26.51 26.73 3945564
2011-10-20 26.85 26.97 25.90 26.67 5419018
2011-10-21 27.09 27.46 26.79 27.17 5795283
2011-10-24 27.36 28.45 27.19 28.25 6918870
2011-10-25 28.90 28.93 27.13 27.65 8817181
2011-10-26 28.17 28.31 27.09 27.67 7233715
2011-10-27 28.65 29.56 28.14 29.26 8685897
2011-10-28 29.16 29.47 28.97 29.46 4251253
2011-10-31 29.02 29.45 28.67 28.83 5193951
2011-11-01 27.95 28.69 27.67 28.13 8057695
2011-11-02 28.57 28.95 28.23 28.51 5427961
2011-11-03 28.73 29.35 28.19 29.23 5372760
2011-11-04 28.93 29.14 28.47 29.04 3775698
2011-11-07 29.03 29.23 28.41 28.99 3215023
2011-11-08 29.13 29.41 28.79 29.33 3236727
2011-11-09 28.53 28.55 27.65 27.87 7736085
2011-11-10 28.30 28.44 27.67 27.90 4871040
2011-11-11 28.23 28.77 28.23 28.44 2668467
2011-11-14 28.41 28.44 27.23 27.53 5122282
2011-11-15 27.51 27.63 26.74 27.48 5052954
2011-11-16 27.05 27.46 26.83 26.86 4033707
2011-11-17 26.93 27.10 26.11 26.27 5761056
2011-11-18 26.28 26.46 25.96 26.11 3320941
2011-11-21 25.53 25.71 25.21 25.59 4059466
2011-11-22 25.40 25.57 24.83 25.25 3929530
2011-11-23 25.02 25.03 24.58 24.70 4453104
2011-11-25 24.69 25.42 24.56 24.85 2670916
2011-11-28 25.73 26.12 25.45 25.68 4446777
2011-11-29 25.70 26.08 25.44 25.55 2271595
2011-11-30 26.51 27.16 26.49 27.05 4909783
2011-12-01 26.99 27.47 26.80 26.90 3484692
2011-12-02 27.25 27.53 26.85 26.89 3096556
2011-12-05 27.40 27.43 26.79 27.03 5185090
2011-12-06 27.14 27.22 26.74 26.91 3230961
2011-12-07 26.80 26.82 26.11 26.51 4108156
2011-12-08 26.37 26.73 25.76 25.83 3742206
2011-12-09 26.07 26.84 26.01 26.73 4149153
2011-12-12 26.51 26.53 25.19 25.79 5352937
2011-12-13 25.93 26.29 24.84 25.07 4179265
2011-12-14 24.87 25.05 24.37 24.85 4674736
2011-12-15 24.61 24.81 24.21 24.25 3641995
2011-12-16 24.48 24.87 24.07 24.15 6146422
2011-12-19 24.36 24.52 23.59 23.65 3185808
2011-12-20 24.13 25.01 24.01 24.86 3814335
2011-12-21 24.87 25.00 24.32 24.70 3246651
2011-12-22 24.72 25.13 24.72 25.03 2248530
2011-12-23 25.21 25.32 24.99 25.32 1942839
2011-12-27 25.28 25.45 25.10 25.31 1218310
2011-12-28 25.21 25.29 24.46 24.55 2537142
2011-12-29 24.71 25.00 24.57 24.97 1466718
2011-12-30 24.94 25.23 24.83 24.98 1721589
2012-01-03 25.71 26.25 25.57 25.87 4205682
2012-01-04 25.84 26.00 25.61 25.77 3804316
2012-01-05 25.96 27.09 25.83 26.91 6280584
2012-01-06 27.03 27.05 26.63 26.76 3596349
2012-01-09 26.85 27.15 26.69 27.08 2697934
2012-01-10 27.41 28.12 27.41 28.03 5169136
2012-01-11 28.05 28.25 27.93 28.13 3049843
2012-01-12 28.31 28.54 27.88 28.21 4195147
2012-01-13 28.08 28.33 27.87 28.29 3569035
2012-01-17 28.67 29.07 28.49 28.60 4376268
2012-01-18 28.64 28.85 28.25 28.67 4004026
2012-01-19 28.82 29.44 28.61 29.27 4080582
2012-01-20 29.33 29.33 29.01 29.27 4459393
2012-01-23 29.23 29.69 29.13 29.53 2768281
2012-01-24 29.35 30.01 28.99 30.00 5347462
2012-01-25 30.09 30.45 29.65 30.37 4298001
2012-01-26 30.79 30.79 29.63 29.70 5047656
2012-01-27 29.55 29.95 29.43 29.73 4486738
2012-01-30 29.41 29.73 29.24 29.45 9935274
2012-01-31 30.67 31.09 29.16 29.47 15517304
2012-02-01 30.12 30.12 29.22 29.40 7580536
2012-02-02 29.30 29.47 28.51 28.83 7063468
2012-02-03 29.20 29.65 29.15 29.50 9258562
2012-02-06 29.53 29.55 29.10 29.21 3367863
2012-02-07 29.08 29.31 28.99 29.25 5073001
2012-02-08 29.21 29.30 28.90 29.19 4542090
2012-02-09 29.29 29.30 28.93 29.17 3201532
2012-02-10 28.87 28.92 28.41 28.85 2957110
2012-02-13 29.06 29.39 28.83 29.36 3566599
2012-02-14 29.11 29.21 28.67 28.95 2319765
2012-02-15 28.98 29.89 28.75 29.56 7754554
2012-02-16 30.06 31.33 29.88 31.01 11156790
2012-02-17 31.05 31.09 30.50 30.79 4836003
2012-02-21 30.95 31.04 30.54 30.80 4014256
2012-02-22 30.79 30.81 30.39 30.51 3078949
2012-02-23 30.35 30.77 30.03 30.59 3633469
2012-02-24 30.72 31.07 30.50 30.56 2837512
2012-02-27 30.33 30.91 29.95 30.84 4160716
2012-02-28 30.91 31.05 30.71 31.01 3452977
2012-02-29 31.08 31.11 30.49 30.67 4197514
2012-03-01 30.83 31.07 30.53 30.69 2503840
2012-03-02 30.58 30.63 29.79 29.94 4664011
2012-03-05 29.91 30.06 29.60 30.01 3404824
2012-03-06 29.74 29.82 29.25 29.43 3358056
2012-03-07 29.47 29.95 29.45 29.75 2558296
2012-03-08 30.07 30.49 30.01 30.18 3040293
2012-03-09 30.21 30.75 30.11 30.57 2487085
2012-03-12 30.57 30.71 30.29 30.59 2293719
2012-03-13 30.81 31.43 30.71 31.41 3143605
2012-03-14 31.33 31.86 31.28 31.57 2890291
2012-03-15 31.61 31.89 31.22 31.83 3102484
2012-03-16 31.77 32.00 31.52 31.58 3987595
2012-03-19 31.45 31.84 31.39 31.56 2621008
2012-03-20 31.41 31.43 30.91 31.27 2712106
2012-03-21 31.21 31.31 30.95 31.20 1761451
2012-03-22 30.92 31.02 30.39 30.81 2785840
2012-03-23 30.95 31.07 30.42 30.97 2029569
2012-03-26 31.31 31.70 31.23 31.69 2679808
2012-03-27 31.99 31.99 31.53 31.57 2261461
2012-03-28 31.52 31.66 30.69 31.07 2749734
2012-03-29 30.92 31.29 30.67 31.23 1956766
2012-03-30 31.57 31.57 30.99 31.22 2663539
2012-04-02 31.14 31.58 30.83 31.43 3054591
2012-04-03 31.37 32.15 30.87 31.10 5880898
2012-04-04 30.76 30.81 30.38 30.61 4156978
2012-04-05 30.41 30.81 30.41 30.64 3007312
2012-04-09 30.19 30.19 29.66 29.72 3801118
2012-04-10 29.71 29.71 28.93 29.09 3580443
2012-04-11 29.43 29.51 27.77 28.30 12617622
2012-04-12 28.29 28.98 28.16 28.86 3473794
2012-04-13 28.71 28.77 28.43 28.50 3335049
2012-04-16 28.58 28.86 28.39 28.71 3746641
2012-04-17 28.90 29.29 28.57 29.03 4027660
2012-04-18 28.82 28.82 28.36 28.46 5079180
2012-04-19 28.37 29.01 28.12 28.34 3937716
2012-04-20 28.42 28.62 28.09 28.15 4757452
2012-04-23 27.83 28.01 27.37 27.97 5785537
2012-04-24 28.64 28.76 27.89 28.15 5966620
2012-04-25 28.52 28.55 28.15 28.39 4532886
2012-04-26 28.35 28.85 28.22 28.75 4086588
2012-04-27 28.95 29.26 28.79 29.15 2954652
2012-04-30 29.04 29.10 28.41 28.63 3124374
2012-05-01 28.62 28.79 28.15 28.30 4895917
2012-05-02 28.13 28.75 28.03 28.71 4827096
2012-05-03 28.57 28.57 27.91 27.99 4890138
2012-05-04 27.70 27.94 27.18 27.39 3706857
2012-05-07 27.40 27.55 27.15 27.37 3055357
2012-05-08 27.14 27.44 26.93 27.41 4056847
2012-05-09 26.97 27.34 26.82 26.99 4001191
2012-05-10 27.27 27.50 25.64 26.30 14253546
2012-05-11 26.04 26.85 25.66 26.24 7381993
2012-05-14 25.89 26.56 25.83 26.26 3875152
2012-05-15 26.18 26.41 25.91 25.97 3678081
2012-05-16 25.97 26.35 25.77 25.91 4655863
2012-05-17 25.83 25.95 25.09 25.27 5624098
2012-05-18 25.34 25.41 25.00 25.06 3908203
2012-05-21 25.11 25.77 25.07 25.67 3981204
2012-05-22 25.74 25.93 25.55 25.75 2911785
2012-05-23 25.45 26.01 25.23 25.93 3183651
2012-05-24 26.00 26.03 25.38 25.67 3333213
2012-05-25 25.72 25.81 25.50 25.57 2231800
2012-05-29 25.80 26.29 25.71 26.03 3483921
2012-05-30 25.73 25.79 25.05 25.23 3560986
2012-05-31 25.19 25.34 24.67 25.05 4509327
2012-06-01 24.58 24.70 24.22 24.33 3740854
2012-06-04 24.27 24.53 23.70 23.95 3664377
2012-06-05 23.95 24.54 23.84 24.41 3973333
2012-06-06 24.64 25.25 24.62 25.23 3388057
2012-06-07 25.38 25.87 25.15 25.19 3133396
2012-06-08 25.09 25.82 24.95 25.75 3116659
2012-06-11 26.00 26.02 25.25 25.32 3526671
2012-06-12 25.45 26.39 25.28 26.29 6671248
2012-06-13 26.28 26.32 25.65 25.78 3275995
2012-06-14 25.75 26.17 25.55 26.01 3680574
2012-06-15 26.24 26.36 25.95 26.27 3520477
2012-06-18 26.14 26.39 26.02 26.28 2172552
2012-06-19 26.34 27.09 26.34 26.86 2936602
2012-06-20 26.87 26.96 26.49 26.67 2697630
2012-06-21 26.73 26.87 25.54 25.59 3999033
2012-06-22 25.76 25.82 25.33 25.63 16064091
2012-06-25 25.27 25.40 24.76 24.99 3162595
2012-06-26 24.99 25.21 24.67 25.09 2267244
2012-06-27 25.22 25.49 25.07 25.11 2515048
2012-06-28 24.93 25.27 24.73 25.10 3130815
2012-06-29 25.70 26.13 25.46 26.13 3829630
2012-07-02 26.21 26.27 25.37 25.54 3500842
2012-07-03 25.55 25.87 25.46 25.87 1838592
2012-07-05 25.69 25.89 25.29 25.58 3144115
2012-07-06 25.36 25.45 24.80 25.17 2724532
2012-07-09 25.11 25.33 24.74 24.94 2415720
2012-07-10 25.21 25.48 23.87 24.19 10162809
2012-07-11 24.11 24.23 23.83 23.94 6969606
2012-07-12 23.77 24.24 23.47 24.08 5534617
2012-07-13 24.10 24.93 24.08 24.81 4265814
2012-07-16 24.69 24.79 24.29 24.47 2044495
2012-07-17 24.29 24.60 23.90 24.39 3572940
2012-07-18 24.19 25.33 24.15 25.07 3352234
2012-07-19 25.13 25.47 25.01 25.16 2880396
2012-07-20 25.07 25.21 24.69 24.81 3363229
2012-07-23 24.24 25.33 23.63 25.18 5579599
2012-07-24 26.33 27.15 25.07 25.32 8281701
2012-07-25 25.44 25.87 25.02 25.12 4836496
2012-07-26 25.57 25.91 25.41 25.76 3689589
2012-07-27 26.25 27.37 26.09 27.20 5633052
2012-07-30 27.20 27.33 26.81 26.97 2800704
2012-07-31 27.00 27.07 26.57 26.67 3325111
2012-08-01 26.87 27.07 26.56 26.59 2338062
2012-08-02 26.42 26.54 25.11 25.71 6485595
2012-08-03 26.25 26.76 26.15 26.48 3190849
2012-08-06 26.64 26.97 26.60 26.69 1832346
2012-08-07 26.88 27.28 26.79 27.03 2363536
2012-08-08 26.99 27.11 26.71 27.03 2359102
2012-08-09 26.92 27.37 26.92 27.21 2862792
2012-08-10 27.09 27.56 26.91 27.56 2215194
2012-08-13 27.43 27.53 27.09 27.49 2341020
2012-08-14 27.61 27.69 27.29 27.40 1786059
2012-08-15 27.11 27.51 27.09 27.39 2172285
2012-08-16 27.49 27.96 27.47 27.81 2505849
2012-08-17 27.93 27.96 27.59 27.92 2364741
2012-08-20 27.73 27.77 27.40 27.49 3074022
2012-08-21 27.47 27.87 27.31 27.45 1817619
2012-08-22 27.42 27.47 26.88 27.01 2291731
2012-08-23 26.94 27.25 26.65 26.69 3236403
2012-08-24 26.67 27.21 26.58 26.85 2677242
2012-08-27 26.88 26.96 26.50 26.56 1465653
2012-08-28 26.53 26.77 26.34 26.42 2475985
2012-08-29 26.38 26.56 26.21 26.46 1265311
2012-08-30 26.29 26.41 26.15 26.25 1541085
2012-08-31 26.45 26.84 26.27 26.61 2219640
2012-09-04 26.52 26.63 25.84 26.10 2737290
2012-09-05 26.20 26.57 25.97 26.15 3256264
2012-09-06 26.41 27.34 26.41 27.34 3591847
2012-09-07 27.57 27.99 27.48 27.81 2599684
2012-09-10 27.79 27.93 27.45 27.69 1821007
2012-09-11 27.61 27.93 27.61 27.81 2352235
2012-09-12 27.09 27.90 27.05 27.63 5557077
2012-09-13 27.63 28.28 27.07 27.88 3819676
2012-09-14 27.91 28.92 27.81 28.70 5353113
2012-09-17 28.64 28.67 28.26 28.39 2534713
2012-09-18 28.32 28.40 27.98 28.09 2844283
2012-09-19 28.13 28.33 27.95 28.19 3661141
2012-09-20 27.94 28.05 27.62 27.97 3087526
2012-09-21 28.01 28.13 27.64 27.65 4658844
2012-09-24 27.59 27.73 27.42 27.61 2246011
2012-09-25 27.73 27.73 26.98 27.03 3880497
2012-09-26 26.56 26.86 26.29 26.60 3840133
2012-09-27 26.65 26.97 26.51 26.77 2106987
2012-09-28 26.63 26.80 26.40 26.68 2825758
2012-10-01 26.80 27.22 26.70 27.07 3125028
2012-10-02 27.17 27.32 26.93 27.21 3141400
2012-10-03 27.17 27.41 27.05 27.33 3216645
2012-10-04 27.38 27.79 26.94 27.75 4784161
2012-10-05 28.00 28.05 27.45 27.59 2987515
2012-10-08 27.41 27.78 27.38 27.61 1886572
2012-10-09 27.74 27.75 27.25 27.26 3374475
2012-10-10 26.67 26.89 26.35 26.65 7560348
2012-10-11 26.93 26.93 26.55 26.60 4321419
2012-10-12 26.77 27.03 26.66 26.77 3105441
2012-10-15 26.95 27.00 26.69 26.85 2690928
2012-10-16 27.03 27.30 27.03 27.23 1921903
2012-10-17 27.24 27.31 27.09 27.27 3003964
2012-10-18 27.23 27.32 27.10 27.23 4068130
2012-10-19 27.26 27.26 26.81 26.94 6589836
2012-10-22 26.95 27.45 26.80 27.40 3512677
2012-10-23 26.97 27.03 26.68 27.01 3863091
2012-10-24 27.05 27.09 26.37 26.38 5239548
2012-10-25 28.11 28.71 27.36 28.52 15723530
2012-10-26 28.67 29.00 28.42 28.89 6953601
2012-10-31 29.00 29.01 28.59 28.91 3730348
2012-11-01 29.00 30.37 28.81 30.21 7191763
2012-11-02 30.23 30.45 29.54 30.01 8160798
2012-11-05 29.87 30.18 29.78 30.03 3749442
2012-11-06 30.05 30.36 30.03 30.08 4100200
2012-11-07 29.79 30.05 29.06 29.07 5574607
2012-11-08 28.99 29.33 28.76 28.81 3575650
2012-11-09 28.87 29.01 28.64 28.67 2861496
2012-11-12 28.81 28.87 28.55 28.69 1870911
2012-11-13 28.45 28.98 28.39 28.53 2384809
2012-11-14 28.59 28.66 27.65 27.71 3880450
2012-11-15 27.74 27.97 27.45 27.85 4312642
2012-11-16 27.83 28.05 27.57 27.89 4716955
2012-11-19 28.23 28.35 27.97 28.22 3188617
2012-11-20 28.05 28.31 27.99 28.24 2338030
2012-11-21 28.24 28.55 28.04 28.37 2573073
2012-11-23 28.53 28.81 28.21 28.70 1371168
2012-11-26 28.63 28.94 28.57 28.85 2340526
2012-11-27 28.70 29.13 28.67 28.78 2716327
2012-11-28 28.57 29.43 28.56 29.43 2926791
2012-11-29 29.51 29.66 29.34 29.45 2193286
2012-11-30 29.48 29.51 29.20 29.29 2680005
2012-12-03 29.41 29.50 28.89 28.99 2809527
2012-12-04 29.06 29.27 28.58 28.95 5270841
2012-12-05 29.03 29.69 28.88 29.36 4299324
2012-12-06 29.35 29.37 28.86 28.86 4565530
2012-12-07 29.06 29.27 28.97 29.23 2656711
2012-12-10 29.19 29.71 29.16 29.67 2218590
2012-12-11 29.92 30.23 29.74 30.17 3588468
2012-12-12 29.71 30.09 29.61 29.76 2571835
2012-12-13 29.75 29.87 29.23 29.27 3072402
2012-12-14 29.34 29.63 29.24 29.27 2962099
2012-12-17 29.45 29.57 29.23 29.54 2946376
2012-12-18 29.63 30.00 29.53 29.99 3037876
2012-12-19 29.93 30.29 29.78 29.96 3522871
2012-12-20 30.03 30.03 29.70 29.99 2842977
2012-12-21 29.26 29.91 29.11 29.89 6066439
2012-12-24 29.94 29.97 29.56 29.78 806098
2012-12-26 29.81 30.10 29.80 29.85 1946760
2012-12-27 29.85 29.93 29.19 29.75 2516241
2012-12-28 29.50 29.89 29.43 29.62 2519356
2012-12-31 29.56 30.14 29.48 30.14 2871342
2013-01-02 30.81 31.44 30.77 31.03 4159285
2013-01-03 30.64 31.23 30.64 30.89 3604722
2013-01-04 31.05 31.31 30.91 31.20 2782215
2013-01-07 30.99 31.10 30.79 30.86 1938793
2013-01-08 30.76 30.77 30.33 30.59 2397597
2013-01-09 30.38 30.53 30.28 30.42 3158920
2013-01-10 30.61 30.69 30.32 30.67 2942491
2013-01-11 30.71 30.94 30.41 30.69 2091601
2013-01-14 30.69 30.81 30.47 30.79 2091463
2013-01-15 30.52 30.78 30.40 30.73 1916094
2013-01-16 30.60 30.65 30.35 30.49 1939798
2013-01-17 30.49 31.06 30.49 30.97 1964521
2013-01-18 30.90 30.99 30.59 30.91 2325045
2013-01-22 30.77 31.00 30.75 30.98 1918545
2013-01-23 31.04 31.13 30.67 30.79 1990158
2013-01-24 30.97 32.33 30.82 31.85 6459576
2013-01-25 31.91 32.19 31.82 32.15 3121992
2013-01-28 32.27 32.43 32.07 32.11 3056742
2013-01-29 32.19 32.43 31.85 32.37 2955405
2013-01-30 32.12 32.38 31.97 32.10 3794178
2013-01-31 31.86 32.50 31.29 31.37 5609569
2013-02-01 31.68 31.94 31.54 31.70 4705599
2013-02-04 31.57 31.96 31.24 31.31 3714927
2013-02-05 31.61 31.88 31.39 31.73 3005865
2013-02-06 31.59 32.21 31.58 31.87 2804700
2013-02-07 31.35 31.73 31.01 31.44 3423661
2013-02-08 31.61 31.84 31.41 31.67 1749627
2013-02-11 31.75 31.87 31.51 31.86 1562637
2013-02-12 31.99 32.05 31.81 31.95 1677219
2013-02-13 32.01 32.10 31.69 32.03 1791718
2013-02-14 31.87 32.13 31.63 32.11 1712797
2013-02-15 32.04 32.21 31.92 32.06 2880558
2013-02-19 32.17 32.47 32.07 32.31 2119936
2013-02-20 32.28 32.28 31.47 31.55 3408298
2013-02-21 31.43 31.47 30.85 31.13 2944368
2013-02-22 31.26 31.44 31.11 31.24 1849468
2013-02-25 31.45 31.56 30.79 30.80 2658966
2013-02-26 30.93 31.16 30.54 31.05 2650587
2013-02-27 31.03 31.79 31.01 31.63 1998492
2013-02-28 31.64 32.01 31.59 31.63 2314956
2013-03-01 31.49 31.56 31.10 31.31 3053961
2013-03-04 31.27 31.27 30.58 31.23 4080768
2013-03-05 31.52 32.43 31.52 32.24 4152846
2013-03-06 32.33 32.76 32.21 32.32 2807716
2013-03-07 32.49 33.16 32.45 32.93 4259614
2013-03-08 33.14 33.64 33.00 33.64 4181133
2013-03-11 33.52 33.96 33.52 33.91 2469018
2013-03-12 33.81 33.96 33.23 33.47 2672298
2013-03-13 33.65 33.87 33.28 33.81 2391004
2013-03-14 33.83 34.09 33.73 34.05 2101024
2013-03-15 33.88 34.25 33.82 33.97 3510886
2013-03-18 33.53 33.81 32.86 33.55 2449627
2013-03-19 33.55 33.78 33.17 33.30 3346992
2013-03-20 33.66 33.69 33.19 33.33 2067816
2013-03-21 33.07 33.20 32.64 33.07 4519278
2013-03-22 33.24 33.37 33.17 33.36 2659506
2013-03-25 33.47 33.47 32.79 32.97 3028758
2013-03-26 33.15 33.48 33.03 33.43 2258281
2013-03-27 33.17 33.47 33.03 33.42 1572772
2013-03-28 33.37 33.77 33.35 33.71 2303931
2013-04-01 33.71 33.86 33.10 33.27 1572352
2013-04-02 33.42 33.69 33.27 33.49 5985567
2013-04-03 33.43 33.49 32.22 32.41 4312066
2013-04-04 32.42 32.63 32.05 32.26 3808693
2013-04-05 31.71 32.19 31.52 32.13 4204135
2013-04-08 32.10 32.21 31.80 32.14 5212282
2013-04-09 32.25 32.79 32.17 32.67 2631039
2013-04-10 32.76 33.48 32.71 33.43 2795989
2013-04-11 33.55 33.91 33.41 33.70 2147776
2013-04-12 33.71 33.71 33.07 33.49 2837322
2013-04-15 33.26 33.35 31.96 32.01 3702837
2013-04-16 32.25 32.61 32.07 32.43 1989222
2013-04-17 32.05 32.16 31.41 31.71 3568057
2013-04-18 31.75 31.95 31.44 31.59 2147404
2013-04-19 31.53 32.28 31.49 32.13 3493507
2013-04-22 32.37 32.79 31.97 32.69 4121109
2013-04-23 32.53 32.70 31.86 32.51 5499624
2013-04-24 32.45 32.98 32.45 32.66 2392872
2013-04-25 32.89 33.44 32.74 33.21 3071719
2013-04-26 33.22 33.37 32.87 33.01 1949818
2013-04-29 33.06 33.35 33.02 33.22 1696773
2013-04-30 32.85 33.19 32.65 33.19 2936379
2013-05-01 33.02 33.15 32.91 33.02 3678600
2013-05-02 33.11 34.14 33.05 33.93 3544762
2013-05-03 34.42 35.41 34.38 35.03 4413087
2013-05-06 34.13 34.89 33.34 34.65 3164815
2013-05-07 34.67 34.98 34.62 34.98 1962445
2013-05-08 34.87 35.58 34.79 35.46 3357288
2013-05-09 35.29 35.61 35.01 35.13 2496292
2013-05-10 35.15 35.27 34.97 35.07 1930860
2013-05-13 34.85 35.13 34.79 34.95 2025795
2013-05-14 34.94 35.40 34.87 35.27 2529592
2013-05-15 34.93 35.55 34.54 35.47 2443857
2013-05-16 35.28 35.63 35.08 35.18 2603539
2013-05-17 35.49 36.46 35.40 36.36 4360318
2013-05-20 36.13 36.53 36.12 36.37 2356339
2013-05-21 36.37 36.57 36.17 36.42 2373274
2013-05-22 36.52 36.70 35.84 36.08 2304826
2013-05-23 35.78 36.16 35.74 35.97 1922506
2013-05-24 35.55 35.69 35.22 35.57 1931382
2013-05-28 36.01 36.37 35.77 35.98 1410801
2013-05-29 35.71 36.18 35.59 35.98 1674979
2013-05-30 35.97 36.44 35.95 36.11 1119771
2013-05-31 35.99 36.37 35.65 35.73 2806873
2013-06-03 35.93 36.01 34.79 35.81 3780267
2013-06-04 35.79 35.99 35.17 35.89 3242808
2013-06-05 35.88 35.94 35.15 35.19 2619111
2013-06-06 35.31 35.57 34.97 35.56 1539165
2013-06-07 35.81 36.29 35.61 36.23 1866546
2013-06-10 36.37 36.43 35.85 36.06 1553358
2013-06-11 35.56 36.01 35.41 35.56 1311550
2013-06-12 35.84 35.91 35.06 35.10 1114039
2013-06-13 34.96 36.09 34.89 35.93 1598503
2013-06-14 35.79 36.04 35.48 35.48 1376326
2013-06-17 35.69 36.15 35.62 35.91 1444690
2013-06-18 35.95 36.43 35.86 36.34 1032643
2013-06-19 36.27 36.39 35.88 35.88 1270171
2013-06-20 35.43 35.51 34.68 34.81 2507916
2013-06-21 35.10 35.12 34.47 34.89 4290019
2013-06-24 34.62 34.65 34.09 34.09 4013295
2013-06-25 34.46 34.70 34.26 34.59 2322079
2013-06-26 34.99 35.23 34.77 35.09 1422864
2013-06-27 35.31 35.81 35.24 35.75 2270838
2013-06-28 35.52 35.97 35.49 35.77 3219226
2013-07-01 35.77 36.21 35.77 36.17 2145567
2013-07-02 36.17 36.36 35.67 35.95 1925343
2013-07-03 35.23 35.74 35.06 35.65 1810302
2013-07-05 35.95 36.25 35.55 36.25 1459644
2013-07-08 36.49 36.59 36.30 36.39 1597158
2013-07-09 36.67 36.84 36.43 36.64 1818730
2013-07-10 36.51 36.79 36.33 36.51 1531894
2013-07-11 36.99 37.94 36.87 37.88 3629881
2013-07-12 37.85 37.93 37.54 37.77 2546709
2013-07-15 37.87 38.23 37.78 38.11 1630683
2013-07-16 38.17 38.27 37.71 37.83 1537104
2013-07-17 37.87 38.12 37.70 37.97 1418049
2013-07-18 37.83 38.52 37.81 38.36 1852983
2013-07-19 38.54 38.62 38.21 38.42 3124867
2013-07-22 38.94 39.05 38.45 38.54 3492168
2013-07-23 39.69 40.00 38.01 38.17 4669911
2013-07-24 37.15 37.67 37.09 37.47 5074332
2013-07-25 37.47 37.61 37.14 37.42 1985763
2013-07-26 37.09 37.54 37.01 37.40 1963014
2013-07-29 37.37 37.56 37.19 37.37 1362562
2013-07-30 37.68 37.93 37.40 37.57 2333625
2013-07-31 37.73 37.81 37.49 37.51 1914580
2013-08-01 37.83 38.09 37.69 37.88 2159397
2013-08-02 37.69 38.05 37.49 37.96 2063622
2013-08-05 37.77 37.93 37.51 37.59 1311085
2013-08-06 37.40 37.49 37.09 37.42 1869318
2013-08-07 37.27 37.33 36.85 37.13 1694578
2013-08-08 37.40 37.52 37.05 37.34 1392721
2013-08-09 37.19 37.37 36.97 37.29 1018885
2013-08-12 37.05 37.66 36.93 37.57 1185270
2013-08-13 37.55 37.73 37.34 37.59 1109506
2013-08-14 37.47 37.48 37.05 37.19 1302006
2013-08-15 36.79 36.81 36.32 36.56 1440373
2013-08-16 36.43 36.78 36.35 36.49 1608348
2013-08-19 36.51 36.64 36.23 36.27 1441483
2013-08-20 36.29 36.69 36.08 36.55 1136394
2013-08-21 36.29 36.56 35.97 36.15 1604473
2013-08-22 36.19 36.93 36.17 36.83 1273545
2013-08-23 36.95 36.98 36.40 36.81 1626721
2013-08-26 36.70 36.93 36.49 36.54 1217677
2013-08-27 36.13 36.18 35.61 35.71 2189610
2013-08-28 35.73 36.28 35.59 35.97 2283705
2013-08-29 35.81 36.31 35.77 36.00 1500351
2013-08-30 35.95 36.04 35.61 35.74 1620732
2013-09-03 36.35 36.54 35.47 35.71 2335611
2013-09-04 35.58 36.19 35.38 36.06 1992105
2013-09-05 36.05 36.60 35.96 36.40 2099761
2013-09-06 35.96 36.65 35.71 36.16 1601446
2013-09-09 36.33 36.89 36.16 36.75 1340590
2013-09-10 37.05 37.48 36.99 37.32 1630821
2013-09-11 37.33 37.43 37.09 37.38 1746237
2013-09-12 37.29 37.41 37.14 37.32 1372095
2013-09-13 37.29 37.54 37.28 37.52 1380891
2013-09-16 38.07 38.17 37.93 37.98 1754562
2013-09-17 37.95 38.11 37.72 37.98 1115404
2013-09-18 37.91 38.59 37.74 38.46 1735516
2013-09-19 38.64 38.88 38.51 38.70 1661007
2013-09-20 38.80 38.95 38.28 38.43 4784899
2013-09-23 38.10 38.42 38.03 38.21 2038584
2013-09-24 38.28 38.37 37.70 37.85 2984547
2013-09-25 37.75 37.93 37.46 37.61 2711407
2013-09-26 37.77 37.85 37.44 37.63 1424217
2013-09-27 37.35 37.36 37.05 37.20 1559307
2013-09-30 36.93 37.14 36.58 37.11 2966829
2013-10-01 37.08 37.45 36.93 37.16 2136853
2013-10-02 36.82 37.15 36.69 37.15 1675743
2013-10-03 37.21 37.42 36.74 36.91 2534257
2013-10-04 37.02 37.09 36.76 37.01 2311777
2013-10-07 36.61 36.97 36.43 36.61 1805121
2013-10-08 36.53 36.69 36.02 36.05 2150941
2013-10-09 36.11 36.33 35.78 36.16 2244900
2013-10-10 36.50 37.20 36.47 37.14 2982760
2013-10-11 36.86 37.51 36.85 37.46 1495926
2013-10-14 37.19 37.82 37.13 37.72 1379742
2013-10-15 37.46 37.75 37.21 37.31 1708137
2013-10-16 37.73 38.00 37.31 37.97 1797598
2013-10-17 37.78 38.33 37.57 38.29 1598604
2013-10-18 38.33 38.49 38.18 38.37 1606081
2013-10-21 38.29 38.46 38.09 38.44 1621380
2013-10-22 38.67 39.07 38.49 38.94 1971484
2013-10-23 38.65 38.93 38.52 38.80 1735812
2013-10-24 38.94 39.01 38.57 38.98 1416697
2013-10-25 39.09 39.09 38.45 39.03 2298652
2013-10-28 38.93 39.18 38.64 38.81 2736648
2013-10-29 38.05 38.32 36.96 37.75 6342868
2013-10-30 37.59 37.82 36.86 37.05 3529848
2013-10-31 37.15 37.28 36.88 37.07 2539870
2013-11-01 37.19 37.51 36.92 37.48 3829435
2013-11-04 37.61 37.73 37.41 37.71 1946721
2013-11-05 37.42 38.55 37.26 38.17 3709654
2013-11-06 38.47 38.47 37.83 37.93 1430532
2013-11-07 37.98 38.11 37.29 37.36 1822663
2013-11-08 37.34 37.89 37.27 37.89 1859344
2013-11-11 37.90 38.06 37.76 38.00 1631647
2013-11-12 38.01 38.29 37.61 37.87 2530093
2013-11-13 37.36 37.73 37.36 37.73 2007279
2013-11-14 37.87 38.02 37.64 38.00 1326582
2013-11-15 38.03 38.14 37.89 38.00 1592094
2013-11-18 38.03 38.23 37.53 37.59 1868566
2013-11-19 37.38 37.67 37.00 37.04 2201016
2013-11-20 37.23 37.23 36.69 36.83 1478302
2013-11-21 37.01 37.60 36.80 37.54 1698906
2013-11-22 37.63 37.77 37.47 37.76 1360165
2013-11-25 37.77 37.95 37.64 37.82 1847985
2013-11-26 37.95 38.09 37.84 37.97 1646460
2013-11-27 38.03 38.23 37.90 38.19 977050
2013-11-29 38.29 38.40 38.12 38.21 759300
2013-12-02 38.13 38.30 38.01 38.09 1358400
2013-12-03 37.91 38.12 37.19 37.53 3006012
2013-12-04 37.16 37.57 36.67 37.02 2374656
2013-12-05 37.05 37.33 36.91 37.07 1619608
2013-12-06 37.86 38.01 37.35 37.97 1687596
2013-12-09 38.15 38.25 37.82 37.91 1092012
2013-12-10 37.87 38.17 37.76 38.07 1284724
2013-12-11 37.99 38.21 37.34 37.40 1710622
2013-12-12 37.33 37.85 37.29 37.36 2204185
2013-12-13 37.57 37.71 37.43 37.44 1556497
2013-12-16 37.65 38.39 37.65 38.21 2094130
2013-12-17 38.20 38.69 38.06 38.57 2288509
2013-12-18 38.05 38.50 37.37 38.49 4310853
2013-12-19 38.79 38.49 37.99 38.19 1492330
2013-12-20 38.23 38.56 38.06 38.41 2557387
2013-12-23 38.45 38.81 38.39 38.55 1700733
2013-12-24 38.31 38.87 38.43 38.76 562828
2013-12-26 38.84 39.26 38.79 39.15 1350945
2013-12-27 39.07 39.21 38.91 38.98 1502647
2013-12-30 38.97 39.33 38.97 39.23 1050075
2013-12-31 39.43 39.57 39.21 39.45 1471288
2014-01-02 39.29 39.33 38.81 39.01 1616968
2014-01-03 39.07 39.36 38.86 39.09 1614669
2014-01-06 39.78 40.11 39.27 39.44 5253201
2014-01-07 39.43 39.58 39.20 39.41 2333212
2014-01-08 39.41 39.49 38.95 39.31 2671209
2014-01-09 39.39 39.49 38.83 39.33 1581744
2014-01-10 39.41 39.47 38.99 39.46 1851237
2014-01-13 39.24 39.51 38.79 38.93 2183215
2014-01-14 38.98 39.16 38.69 39.08 2389204
2014-01-15 39.13 39.54 38.91 39.26 2053305
2014-01-16 39.33 39.50 39.13 39.50 1696132
2014-01-17 39.45 39.82 39.33 39.69 2550076
2014-01-21 39.89 40.00 39.32 39.57 1807708
2014-01-22 39.59 39.74 39.27 39.32 1649994
2014-01-23 38.90 39.21 38.80 38.83 2578842
2014-01-24 38.63 38.63 37.47 37.49 3692233
2014-01-27 37.38 38.17 37.09 37.70 3136629
2014-01-28 37.73 38.09 37.36 37.87 1970523
2014-01-29 37.47 38.19 37.25 37.69 2662540
2014-01-30 38.04 38.50 37.57 38.30 3193555
2014-01-31 36.89 38.00 36.75 37.33 5223100
2014-02-03 37.11 38.33 35.90 36.00 4488171
2014-02-04 36.31 36.91 35.73 36.71 7100533
2014-02-05 37.35 37.98 36.97 37.93 9138318
2014-02-06 37.87 39.23 37.81 39.09 4652442
2014-02-07 39.19 39.72 39.06 39.43 3408805
2014-02-10 39.29 39.39 38.82 38.99 2377149
2014-02-11 37.40 39.65 38.91 39.46 2089624
2014-02-12 39.53 39.83 39.33 39.49 2475487
2014-02-13 39.17 39.93 38.90 39.90 3060607
2014-02-14 39.65 41.11 39.65 41.03 5663469
2014-02-18 41.17 41.86 41.13 41.53 4016860
2014-02-19 41.33 41.73 41.12 41.21 3465736
2014-02-20 41.30 41.53 41.10 41.33 2103966
2014-02-21 43.29 43.39 41.23 41.58 3087723
2014-02-24 41.80 43.57 41.69 42.79 6503131
2014-02-25 42.62 43.21 42.31 43.11 3722269
2014-02-26 43.29 43.42 42.73 42.97 2471695
2014-02-27 43.66 43.67 42.80 43.33 2485884
2014-02-28 43.53 44.31 43.21 43.89 3922158
2014-03-03 43.35 43.64 43.13 43.39 2728770
2014-03-04 43.93 44.10 43.57 43.94 3720196
2014-03-05 43.92 44.25 43.37 43.54 3027810
2014-03-06 43.79 43.97 43.58 43.93 1840129
2014-03-07 43.95 44.29 43.75 43.95 1917477
2014-03-10 44.65 43.98 43.38 43.71 1489680
2014-03-11 43.43 44.33 43.43 43.85 2184654
2014-03-12 43.59 44.26 43.45 44.23 2232567
2014-03-13 44.42 44.42 43.21 43.53 3256245
2014-03-14 43.33 43.72 43.21 43.33 2694685
2014-03-17 43.78 44.61 43.72 44.34 2543551
2014-03-18 44.32 44.94 44.11 44.83 2561916
2014-03-19 44.69 44.92 44.02 44.46 2386762
2014-03-20 44.16 44.79 44.07 44.63 1614898
2014-03-21 44.77 45.41 44.62 44.93 4815573
2014-03-24 45.01 45.05 43.99 44.42 3026349
2014-03-25 45.63 45.87 44.71 45.10 4521231
2014-03-26 45.21 45.47 44.33 44.35 2640648
2014-03-27 44.35 44.45 43.73 43.95 3206712
2014-03-28 44.09 44.73 43.99 44.37 2252595
2014-03-31 44.69 45.58 44.55 44.96 3903030
2014-04-01 45.33 45.40 44.97 45.21 3483235
2014-04-02 45.35 45.58 45.19 45.51 2545735
2014-04-03 45.43 45.50 44.77 44.94 3180552
2014-04-04 45.41 45.58 43.62 43.82 5028862
2014-04-07 43.83 43.94 43.01 43.24 3121702
2014-04-08 43.21 43.97 43.05 43.71 2699181
2014-04-09 44.03 44.71 43.78 44.46 3089505
2014-04-10 44.40 44.46 43.17 43.31 3783781
2014-04-11 43.94 43.51 42.57 42.75 3645826
2014-04-14 43.10 43.32 42.58 42.86 2926363
2014-04-15 43.00 43.38 42.32 43.03 2340031
2014-04-16 43.71 43.95 43.11 43.79 2086906
2014-04-17 43.69 43.91 43.46 43.59 1998846
2014-04-21 43.69 44.02 43.45 43.93 1496871
2014-04-22 43.87 44.17 43.76 43.91 1739185
2014-04-23 43.97 44.19 43.84 44.01 1265148
2014-04-24 44.05 44.50 44.05 44.19 1982161
2014-04-25 43.51 44.26 43.51 43.77 2358583
2014-04-28 44.11 44.52 43.20 43.87 3695511
2014-04-29 42.35 43.30 42.03 42.33 6270666
2014-04-30 42.23 42.67 41.88 42.65 4892398
2014-05-01 42.49 42.96 42.47 42.73 2520912
2014-05-02 42.97 43.01 42.10 42.19 3319360
2014-05-05 41.77 42.46 41.68 42.25 2960511
2014-05-06 42.05 42.32 41.71 41.83 1901721
2014-05-07 41.98 42.12 41.45 41.92 1827357
2014-05-08 42.34 42.44 41.60 42.00 2482273
2014-05-09 42.01 42.11 41.50 41.71 2412180
2014-05-12 42.06 42.59 41.92 42.55 1860012
2014-05-13 42.48 42.64 42.15 42.26 1923184
2014-05-14 42.17 42.24 41.26 41.40 3045555
2014-05-15 41.33 41.33 40.29 40.81 3745105
2014-05-16 40.89 40.96 40.14 40.92 2330400
2014-05-19 40.91 41.47 40.71 41.43 3381336
2014-05-20 41.21 41.45 40.74 40.94 2823351
2014-05-21 41.12 41.53 41.00 41.45 1991293
2014-05-22 41.38 41.77 41.29 41.55 1623891
2014-05-23 41.71 42.00 41.49 41.97 1612327
2014-05-27 42.39 43.16 42.17 42.68 2574600
2014-05-28 42.68 42.75 42.40 42.57 1803030
2014-05-29 42.57 42.59 42.13 42.28 2305677
2014-05-30 42.39 42.39 42.04 42.24 1805262
2014-06-02 42.25 42.38 41.75 42.13 1636452
2014-06-03 42.21 42.69 41.73 42.25 3227566
2014-06-04 42.10 42.39 42.03 42.20 1445125
2014-06-05 42.41 42.73 42.14 42.63 1350370
2014-06-06 42.90 43.42 42.67 43.12 2102550
2014-06-09 42.97 43.73 42.87 43.30 2423002
2014-06-10 43.17 43.34 42.93 42.99 1483833
2014-06-11 42.77 42.80 42.45 42.63 1293481
2014-06-12 42.38 42.61 41.79 41.94 1786149
2014-06-13 42.93 42.30 41.82 42.19 1524297
2014-06-16 42.05 42.30 41.76 42.22 2289394
2014-06-17 42.03 42.47 41.85 42.35 2821263
2014-06-18 42.31 42.65 42.03 42.53 2174367
2014-06-19 42.65 42.91 42.37 42.82 2465247
2014-06-20 42.64 43.06 42.69 42.92 3550171
2014-06-23 42.85 43.10 42.62 42.69 1323694
2014-06-24 42.87 43.02 42.35 42.44 2094792
2014-06-25 42.15 42.62 42.11 42.51 1855965
2014-06-26 42.63 42.63 41.89 42.20 2268294
2014-06-27 42.16 42.36 41.88 41.93 9297648
2014-06-30 41.99 42.10 41.74 41.89 1872786
2014-07-01 41.89 42.42 42.05 42.31 2431452
2014-07-02 42.33 42.90 42.33 42.52 1825798
2014-07-03 44.40 45.09 44.34 44.83 5561131
2014-07-07 44.67 44.77 43.95 43.97 3158415
2014-07-08 43.78 44.05 43.59 43.77 2965567
2014-07-09 43.94 44.10 43.54 43.69 1554760
2014-07-10 43.11 43.73 42.89 43.31 2076169
2014-07-11 42.95 43.77 42.95 43.73 1857439
2014-07-14 44.13 44.21 43.74 43.95 1448470
2014-07-15 43.96 44.19 43.61 43.82 1660668
2014-07-16 43.95 44.23 43.87 44.17 1433473
2014-07-17 43.79 44.27 43.51 43.62 1671250
2014-07-18 44.15 44.03 43.51 43.97 1592655
2014-07-21 44.00 44.01 43.58 43.81 1332580
2014-07-22 44.15 44.41 43.95 44.01 1888797
2014-07-23 44.12 44.19 43.68 43.94 2362585
2014-07-24 43.92 43.99 43.65 43.70 1550818
2014-07-25 43.53 43.54 43.17 43.36 1675077
2014-07-28 43.32 43.45 42.69 43.21 2442904
2014-07-29 43.59 44.27 42.26 42.33 3807994
2014-07-30 42.59 42.89 42.01 42.59 2007585
2014-07-31 41.17 42.47 41.47 41.51 2671377
2014-08-01 41.33 41.63 40.77 40.98 3491500
2014-08-04 40.97 41.37 40.65 41.23 1909093
2014-08-05 41.60 41.83 40.73 40.93 3324588
2014-08-06 41.47 41.59 40.46 40.63 2207697
2014-08-07 40.92 41.10 40.34 40.52 2002662
2014-08-08 40.67 41.33 40.60 41.25 2238346
2014-08-11 41.37 41.60 41.11 41.27 1615591
2014-08-12 41.18 41.57 40.94 41.14 1186369
2014-08-13 40.54 41.35 40.54 41.32 1106781
2014-08-14 41.43 41.56 41.33 41.55 1005049
2014-08-15 41.95 41.95 41.17 41.46 1656607
2014-08-18 41.82 42.31 41.47 42.30 1605547
2014-08-19 42.11 42.51 42.22 42.37 1368090
2014-08-20 42.44 42.97 42.40 42.87 1598796
2014-08-21 42.89 42.93 42.17 42.21 1694629
2014-08-22 42.25 42.25 41.60 41.83 1695783
2014-08-25 42.07 42.21 41.90 42.11 1607220
2014-08-26 42.22 42.24 41.81 41.82 1019781
2014-08-27 42.04 42.04 41.63 41.78 914598
2014-08-28 41.94 41.94 41.36 41.79 1212226
2014-08-29 42.03 42.03 41.73 41.87 1243375
2014-09-02 42.07 42.07 41.62 41.83 1696371
2014-09-03 42.13 42.15 41.45 41.53 1754323
2014-09-04 41.66 42.02 41.41 41.55 2457226
2014-09-05 41.38 41.49 40.92 41.07 3374869
2014-09-08 40.82 41.20 40.77 40.98 1494445
2014-09-09 40.77 41.00 40.53 40.55 2383630
2014-09-10 40.55 40.65 40.00 40.37 2060049
2014-09-11 40.09 40.49 40.07 40.45 1818012
2014-09-12 40.45 40.54 39.89 40.09 2444938
2014-09-15 40.06 40.15 39.61 39.69 1718281
2014-09-16 39.63 39.67 39.10 39.47 3597364
2014-09-17 39.59 40.03 39.41 39.77 3121567
2014-09-18 39.85 40.11 39.69 40.05 1810339
2014-09-19 40.11 40.35 39.75 39.85 3515686
2014-09-22 39.63 39.74 39.15 39.53 2394421
2014-09-23 39.49 39.49 38.93 38.97 2672436
2014-09-24 39.19 39.28 38.77 39.09 2569033
2014-09-25 38.88 39.03 38.39 38.49 2816476
2014-09-26 38.40 38.61 38.28 38.38 2996772
2014-09-29 37.91 38.21 37.74 38.13 3028578
2014-09-30 38.07 38.28 37.83 37.92 3691137
2014-10-01 37.81 37.89 37.34 37.47 3582174
2014-10-02 37.44 38.29 37.40 38.04 4384152
2014-10-03 38.13 38.71 38.13 38.61 4247739
2014-10-06 38.71 39.02 38.65 38.87 3907441
2014-10-07 38.64 38.74 37.83 37.85 3961803
2014-10-08 37.79 39.22 37.59 39.17 4174729
2014-10-09 38.33 39.27 38.11 38.27 5115079
2014-10-10 38.15 38.45 37.64 37.65 2946693
2014-10-13 37.68 37.97 37.03 37.06 2485692
2014-10-14 37.43 38.47 37.35 38.05 2590543
2014-10-15 37.59 38.26 36.89 38.05 5112514
2014-10-16 37.56 38.92 37.33 38.70 3478219
2014-10-17 38.99 39.44 38.76 38.93 3987574
2014-10-20 38.79 38.97 38.34 38.61 3048969
2014-10-21 38.83 39.64 38.73 39.60 3559836
2014-10-22 39.69 39.78 39.33 39.57 5931468
2014-10-23 39.57 40.55 39.87 40.39 2754588
2014-10-24 40.55 40.99 40.29 40.93 2746078
2014-10-27 40.60 40.95 40.35 40.86 4164630
2014-10-28 41.74 42.18 41.31 41.97 5202130
2014-10-29 41.98 42.73 41.89 42.23 3675193
2014-10-30 40.28 42.65 40.28 42.57 2968617
2014-10-31 44.14 44.14 42.84 43.55 4702867
2014-11-03 43.47 43.92 43.27 43.59 2987823
2014-11-04 43.30 43.73 43.27 43.59 3314257
2014-11-05 44.30 44.75 43.86 43.97 3099973
2014-11-06 44.03 44.49 43.88 44.38 3283767
2014-11-07 44.57 44.66 44.19 44.63 1947744
2014-11-10 44.67 44.67 44.33 44.55 2260819
2014-11-11 44.47 44.58 44.13 44.35 2341918
2014-11-12 44.11 44.70 43.87 44.60 1821777
2014-11-13 44.70 44.77 44.49 44.69 482001
2014-11-14 44.45 44.58 44.25 44.42 1434709
2014-11-17 44.43 44.48 44.19 44.37 1280803
2014-11-18 44.31 44.63 44.25 44.36 1845382
2014-11-19 44.35 44.42 43.97 44.29 2219058
2014-11-20 43.83 44.34 43.65 44.33 1962469
2014-11-21 44.95 45.08 44.55 44.65 3565962
2014-11-24 44.86 45.04 44.64 44.89 1791789
2014-11-25 45.03 45.36 44.86 45.29 3644229
2014-11-26 45.23 45.33 44.75 44.91 1555248
2014-11-28 45.01 45.06 44.47 44.68 1657470
2014-12-01 44.69 45.20 44.40 44.99 3055720
2014-12-02 45.13 45.53 45.04 45.49 2412235
2014-12-03 45.91 47.21 45.57 47.17 4473214
2014-12-04 47.43 47.43 46.71 46.82 2400520
2014-12-05 46.69 47.14 46.61 46.83 2108554
2014-12-08 46.67 47.13 46.19 46.41 1818378
2014-12-09 46.00 47.18 45.89 47.01 2577198
2014-12-10 47.01 47.01 45.50 45.54 2751403
2014-12-11 45.85 46.52 45.58 46.30 3089283
2014-12-12 45.76 45.99 45.13 45.13 3701791
2014-12-15 45.60 45.71 44.49 45.01 2877490
2014-12-16 44.97 45.93 44.62 45.15 4172698
2014-12-17 44.35 45.43 44.15 45.33 5847471
2014-12-18 45.96 46.36 45.60 46.36 3902322
2014-12-19 46.32 46.67 46.13 46.16 6322312
2014-12-22 46.19 46.36 46.01 46.13 2268858
2014-12-23 46.33 46.85 46.21 46.30 1963666
2014-12-24 46.47 46.51 46.23 46.28 749026
2014-12-26 46.35 46.51 46.07 46.09 1409736
2014-12-29 45.99 46.60 45.87 46.40 1509316
2014-12-30 46.20 46.31 45.83 45.87 1662501
2014-12-31 46.21 46.30 45.33 45.34 1688701
2015-01-02 45.48 45.91 44.96 45.43 2265313
2015-01-05 45.13 45.43 43.83 43.91 4094527
2015-01-06 44.07 44.42 43.22 43.97 6294736
2015-01-07 44.30 44.56 43.84 44.55 2675448
2015-01-08 44.97 45.17 44.59 45.14 3086965
2015-01-09 45.16 45.31 43.33 43.49 4423947
2015-01-12 44.26 44.42 43.34 43.89 4380843
2015-01-13 44.28 44.83 43.03 43.57 3254731
2015-01-14 43.09 43.49 42.61 43.17 3121923
2015-01-15 43.33 43.61 42.21 42.24 2972932
2015-01-16 42.17 43.05 42.05 43.00 2883304
2015-01-20 43.17 43.27 42.65 42.99 1972803
2015-01-21 42.72 43.52 42.62 43.40 2442339
2015-01-22 43.20 43.61 42.61 43.11 3827403
2015-01-23 43.15 43.37 42.89 43.03 2844628
2015-01-26 42.87 43.49 42.86 43.47 2313835
2015-01-27 42.79 42.99 42.34 42.75 1946041
2015-01-28 43.03 43.31 42.17 42.29 3150583
2015-01-29 42.46 42.88 42.25 42.70 4545322
2015-01-30 41.47 41.50 39.99 40.07 7199008
2015-02-02 40.27 40.99 39.55 40.94 5152171
2015-02-03 41.46 42.05 41.26 41.83 4179900
2015-02-04 41.59 41.98 41.39 41.64 2950111
2015-02-05 41.98 42.23 41.23 41.50 3444913
2015-02-06 41.68 42.19 41.63 41.83 2769745
2015-02-09 41.63 42.23 41.61 42.11 2470419
2015-02-10 42.06 42.48 41.87 42.11 2906802
2015-02-11 41.85 42.13 41.48 41.89 3101209
2015-02-12 42.07 42.19 41.74 42.16 1850998
2015-02-13 42.30 42.99 42.22 42.82 2260486
2015-02-17 42.89 43.11 42.65 42.97 1673436
2015-02-18 42.80 43.15 42.80 43.00 1504830
2015-02-19 42.89 43.33 42.67 43.00 2012503
2015-02-20 42.97 43.07 42.35 43.06 2558325
2015-02-23 43.01 43.12 42.42 42.61 2430222
2015-02-24 42.51 42.79 42.41 42.53 1888398
2015-02-25 42.69 43.11 42.59 43.07 2600833
2015-02-26 43.15 43.39 42.91 43.10 2252002
2015-02-27 43.10 43.19 42.62 42.70 2240440
2015-03-02 42.84 43.49 42.75 43.27 3181309
2015-03-03 43.05 43.33 42.89 43.03 1669525
2015-03-04 42.67 42.97 41.73 41.80 3431233
2015-03-05 41.48 41.88 41.42 41.63 2428995
2015-03-06 41.45 41.68 41.01 41.10 2821884
2015-03-09 41.11 41.57 41.10 41.50 2780721
2015-03-10 40.99 41.15 40.33 40.33 2402034
2015-03-11 40.27 40.72 40.18 40.66 2801841
2015-03-12 40.95 41.61 40.90 41.57 1633251
2015-03-13 41.36 41.62 40.71 41.15 1952907
2015-03-16 41.41 41.80 41.41 41.68 1782309
2015-03-17 41.62 41.86 41.43 41.71 1582929
2015-03-18 41.50 42.63 41.26 42.49 3203319
2015-03-19 42.33 42.49 41.67 41.73 1965055
2015-03-20 42.05 42.56 41.72 42.41 4242724
2015-03-23 42.65 42.84 42.37 42.50 2500701
2015-03-24 42.69 42.90 42.50 42.74 2416527
2015-03-25 42.71 42.77 41.74 41.75 1824781
2015-03-26 41.73 42.11 41.44 41.55 2481664
2015-03-27 41.33 41.51 41.01 41.45 1917328
2015-03-30 41.65 42.40 41.49 42.30 1529493
2015-03-31 42.09 42.40 41.99 42.09 2370351
2015-04-01 42.01 42.10 41.13 41.27 2002266
2015-04-02 41.27 41.52 40.52 40.80 3949027
2015-04-06 40.45 41.59 40.33 41.37 2298630
2015-04-07 41.31 41.54 41.16 41.43 1891584
2015-04-08 41.57 41.85 41.38 41.84 2303524
2015-04-09 41.65 42.15 41.65 42.13 2536224
2015-04-10 42.12 42.39 42.04 42.16 1688919
2015-04-13 42.20 42.24 41.77 41.87 1770358
2015-04-14 41.72 42.33 41.57 42.19 1968997
2015-04-15 42.30 43.01 42.13 42.79 2686141
2015-04-16 42.69 42.83 42.41 42.63 1559785
2015-04-17 42.18 42.32 41.58 41.85 2329728
2015-04-20 42.30 42.75 42.19 42.59 2490978
2015-04-21 43.92 44.58 42.73 44.48 6909856
2015-04-22 44.84 45.63 44.55 44.94 5510734
2015-04-23 44.84 44.93 44.31 44.33 3382776
2015-04-24 44.44 44.48 44.00 44.09 2621683
2015-04-27 44.39 44.58 44.14 44.33 3271635
2015-04-28 44.11 44.62 44.01 44.60 2575125
2015-04-29 44.61 44.67 43.97 44.17 2045634
2015-04-30 43.86 44.14 43.31 43.57 2944318
2015-05-01 43.60 43.87 43.49 43.71 2722110
2015-05-04 43.87 44.31 43.87 44.04 2197959
2015-05-05 43.82 44.06 43.35 43.42 2462139
2015-05-06 43.63 43.64 42.92 43.21 2022958
2015-05-07 43.21 43.90 42.87 43.79 2731692
2015-05-08 44.17 44.46 44.01 44.33 2684146
2015-05-11 44.22 44.68 44.10 44.50 2359069
2015-05-12 44.29 44.37 43.80 44.07 1633857
2015-05-13 44.05 44.49 43.96 44.38 1960245
2015-05-14 44.69 44.78 44.41 44.55 2185140
2015-05-15 44.61 44.63 43.93 44.30 1815466
2015-05-18 44.08 44.43 43.57 43.85 2395989
2015-05-19 43.84 43.99 43.38 43.69 1540260
2015-05-20 43.64 43.80 43.39 43.59 1156285
2015-05-21 43.51 43.79 43.39 43.69 1202029
2015-05-22 43.65 43.99 43.60 43.84 1837432
2015-05-26 43.81 43.83 43.20 43.61 3149803
2015-05-27 43.75 44.49 43.62 44.13 2304210
2015-05-28 44.11 44.13 43.30 43.45 1702915
2015-05-29 43.27 43.46 42.28 42.37 3574495
2015-06-01 42.82 43.05 42.13 42.70 2248168
2015-06-02 42.67 43.24 42.51 43.06 2621974
2015-06-03 43.15 43.38 42.86 42.99 1693155
2015-06-04 42.71 42.89 42.39 42.55 1528374
2015-06-05 42.45 42.60 42.11 42.35 1510956
2015-06-08 42.32 42.48 42.23 42.23 1368303
2015-06-09 42.27 42.92 42.25 42.51 1677885
2015-06-10 42.67 43.50 42.67 43.36 2321800
2015-06-11 43.39 43.70 43.34 43.65 1973307
2015-06-12 43.45 43.63 43.27 43.34 1579143
2015-06-15 43.04 43.14 42.57 42.87 1410502
2015-06-16 42.71 42.87 42.27 42.70 1747657
2015-06-17 42.83 42.85 42.17 42.60 1986736
2015-06-18 42.66 43.46 42.66 43.23 2319984
2015-06-19 43.22 43.33 42.92 43.17 3831270
2015-06-22 43.39 43.62 43.25 43.44 1948135
2015-06-23 43.43 43.55 43.17 43.37 1993870
2015-06-24 43.36 43.45 43.22 43.27 1868937
2015-06-25 43.37 43.49 42.69 42.89 2086545
2015-06-26 43.06 43.34 42.83 43.21 2632036
2015-06-29 42.90 43.01 42.24 42.27 2487366
2015-06-30 42.74 42.96 42.42 42.54 3009667
2015-07-01 42.97 43.00 42.65 42.90 2183175
2015-07-02 42.93 43.15 42.81 43.13 2942062
2015-07-06 42.79 43.24 42.52 42.79 2017551
2015-07-07 42.85 42.98 42.20 42.94 2683776
2015-07-08 42.68 42.83 41.68 41.95 2737417
2015-07-09 42.51 42.74 41.93 41.93 3237555
2015-07-10 42.56 42.56 41.95 42.26 2227834
2015-07-13 42.45 43.12 42.31 43.07 1868479
2015-07-14 42.97 43.36 42.85 43.26 1764006
2015-07-15 43.17 43.43 43.03 43.41 2476249
2015-07-16 43.59 43.86 43.47 43.69 2316289
2015-07-17 43.09 43.09 42.69 42.99 4124578
2015-07-20 43.09 43.37 42.89 43.26 2384128
2015-07-21 43.07 43.67 43.04 43.49 3762163
2015-07-22 43.63 43.77 43.41 43.64 3450565
2015-07-23 43.53 43.83 43.34 43.53 3750372
2015-07-24 43.55 43.55 42.97 43.27 5430672
2015-07-27 43.18 43.35 42.80 43.10 5104743
2015-07-28 43.76 44.29 42.51 43.20 5078683
2015-07-29 43.24 43.81 43.24 43.77 4393576
2015-07-30 43.17 43.29 42.34 43.17 4721497
2015-07-31 43.48 43.51 42.85 43.23 3570594
2015-08-03 43.25 43.31 42.54 42.99 3004371
2015-08-04 42.70 42.89 41.86 42.09 3688603
2015-08-05 42.75 43.09 42.23 42.40 2353833
2015-08-06 42.45 42.49 41.99 42.20 2405695
2015-08-07 42.58 42.58 41.74 41.97 2571375
2015-08-10 42.46 42.69 42.29 42.55 2921362
2015-08-11 42.30 42.30 41.58 41.99 3537559
2015-08-12 41.56 41.95 41.21 41.85 3302740
2015-08-13 41.73 42.01 41.46 41.78 1582551
2015-08-14 41.83 42.09 41.75 41.95 1584057
2015-08-17 41.73 42.11 41.37 42.02 1769001
2015-08-18 42.03 42.11 41.72 41.96 2060365
2015-08-19 41.78 42.03 41.21 41.65 2843821
2015-08-20 41.50 41.51 40.55 40.55 3105487
2015-08-21 40.10 40.35 38.95 38.96 5271538
2015-08-24 36.50 38.60 35.63 37.59 8139283
2015-08-25 38.25 38.79 37.22 37.27 5155596
2015-08-26 38.38 38.95 37.55 38.85 6204903
2015-08-27 39.91 40.00 38.99 39.72 4513038
2015-08-28 39.35 39.79 39.29 39.63 2479953
2015-08-31 39.43 39.64 39.16 39.31 2689375
2015-09-01 38.51 38.73 37.79 38.02 4237396
2015-09-02 38.60 38.77 37.91 38.77 4070223
2015-09-03 38.85 39.17 38.63 38.71 3753966
2015-09-04 38.13 38.30 37.75 37.89 3465858
2015-09-08 38.55 38.55 38.01 38.40 3880171
2015-09-09 38.74 38.93 38.17 38.25 3098581
2015-09-10 38.14 38.55 38.01 38.23 3363805
2015-09-11 38.13 38.34 37.86 38.31 2572297
2015-09-14 38.27 38.38 37.98 38.04 2005960
2015-09-15 38.24 38.89 37.91 38.85 3151017
2015-09-16 38.93 39.18 38.81 39.10 1748994
2015-09-17 38.98 39.21 38.40 38.50 3317988
2015-09-18 38.01 38.10 37.21 37.54 4343319
2015-09-21 37.64 38.08 37.39 37.70 2152314
2015-09-22 37.03 37.51 36.31 36.69 3654930
2015-09-23 36.66 36.93 36.30 36.65 3339346
2015-09-24 36.31 36.57 35.75 36.33 4355311
2015-09-25 36.25 36.47 35.31 35.44 5194146
2015-09-28 35.10 35.44 34.37 34.51 5273466
2015-09-29 34.57 35.21 34.51 34.81 4914345
2015-09-30 35.03 35.19 34.34 34.78 4960975
2015-10-01 34.85 35.14 34.01 34.44 4267245
2015-10-02 33.77 34.78 33.33 34.71 9535135
2015-10-05 35.03 36.34 34.67 36.17 4234012
2015-10-06 35.99 36.33 35.77 36.06 3316471
2015-10-07 36.26 37.11 36.11 36.70 4850245
2015-10-08 36.58 37.31 36.43 37.20 2840674
2015-10-09 36.87 37.37 36.61 36.85 2889174
2015-10-12 36.90 37.20 36.50 36.57 2221051
2015-10-13 36.42 36.47 35.82 35.94 3276055
2015-10-14 36.14 36.14 35.45 35.53 2806897
2015-10-15 35.71 36.33 35.14 35.65 3532300
2015-10-16 35.79 35.79 34.63 35.02 6592228
2015-10-19 34.96 35.31 34.63 34.84 4236777
2015-10-20 34.36 35.46 34.19 35.35 4951321
2015-10-21 35.51 35.81 35.06 35.18 3778107
2015-10-22 35.89 36.17 35.25 35.95 4013730
2015-10-23 36.04 36.69 35.82 36.57 4525348
2015-10-26 36.60 36.78 36.40 36.59 6183369
2015-10-27 34.29 35.99 32.97 34.13 10578556
2015-10-28 34.37 35.86 33.69 35.82 7013727
2015-10-29 35.75 35.84 35.16 35.43 2778667
2015-10-30 35.45 35.49 34.71 35.10 3426478
2015-11-02 35.24 36.00 35.07 35.81 2899863
2015-11-03 35.70 35.96 35.15 35.49 3775329
2015-11-04 35.07 35.59 34.91 35.17 3250959
2015-11-05 35.25 35.70 34.93 35.65 2983279
2015-11-06 35.65 36.15 35.40 35.97 3788449
2015-11-09 35.72 36.33 34.53 34.71 3110724
2015-11-10 34.46 34.79 34.03 34.27 3724608
2015-11-11 34.44 34.48 34.00 34.15 2219299
2015-11-12 33.91 34.07 33.27 33.32 3130516
2015-11-13 33.27 33.67 33.16 33.34 2018913
2015-11-16 33.31 33.64 33.04 33.57 2794116
2015-11-17 33.58 33.67 33.28 33.34 2363466
2015-11-18 33.37 34.39 33.26 34.33 3303109
2015-11-19 34.30 34.33 33.71 34.04 2923576
2015-11-20 34.25 34.53 34.04 34.29 3867058
2015-11-23 34.39 34.64 34.16 34.23 1969162
2015-11-24 33.91 34.50 33.82 34.31 2403180
2015-11-25 34.31 34.64 34.30 34.40 2339071
2015-11-27 34.39 34.72 34.29 34.56 1017969
2015-11-30 34.45 34.73 34.01 34.64 4145286
2015-12-01 34.14 34.45 33.94 34.39 4671558
2015-12-02 34.35 34.65 34.11 34.17 3900339
2015-12-03 33.26 33.26 32.18 32.53 9725709
2015-12-04 32.57 33.54 32.42 33.19 7467802
2015-12-07 33.06 33.13 32.49 32.68 3674677
2015-12-08 32.43 32.60 31.99 32.30 4875142
2015-12-09 32.25 33.13 32.15 32.56 4580718
2015-12-10 32.47 32.87 32.37 32.59 2698644
2015-12-11 31.97 32.67 31.27 31.50 4050840
2015-12-14 31.67 31.95 31.20 31.67 3795219
2015-12-15 31.83 32.32 31.81 31.92 3556485
2015-12-16 31.47 31.65 30.66 31.15 4103503
2015-12-17 31.15 31.23 30.28 30.29 4340061
2015-12-18 30.10 30.41 30.03 30.11 7859158
2015-12-21 30.37 30.81 30.24 30.51 4421568
2015-12-22 30.74 31.86 30.73 31.66 4090701
2015-12-23 31.89 32.50 31.89 32.43 3623733
2015-12-24 32.39 32.59 32.21 32.30 1085184
2015-12-28 32.27 32.37 31.75 32.00 2079655
2015-12-29 32.22 32.41 31.91 32.25 2045077
2015-12-30 32.21 32.49 31.99 32.01 1602928
2015-12-31 31.85 32.03 31.59 31.60 1994544
2016-01-04 31.00 31.59 30.58 31.44 4318443
2016-01-05 31.60 31.71 30.98 31.45 3235695
2016-01-06 31.09 31.89 31.01 31.45 4285404
2016-01-07 30.53 31.01 30.38 30.50 4433823
2016-01-08 30.72 30.96 30.05 30.15 4197559
2016-01-11 30.39 30.51 29.71 30.15 3928810
2016-01-12 30.43 30.68 29.67 30.13 2467371
2016-01-13 30.18 30.44 29.41 29.53 3978553
2016-01-14 29.79 30.68 29.19 30.47 4704834
2016-01-15 30.15 30.33 29.29 30.21 4845199
2016-01-19 30.51 30.56 29.53 30.02 3583633
2016-01-20 29.52 30.59 28.97 30.22 6104413
2016-01-21 30.35 30.95 29.97 30.54 4493533
2016-01-22 31.12 31.69 30.79 31.02 4215501
2016-01-25 30.94 30.94 30.41 30.47 3289705
2016-01-26 30.75 31.72 30.72 31.70 3539133
2016-01-27 31.77 31.99 31.05 31.27 3572269
2016-01-28 31.79 31.99 30.67 31.57 4717183
2016-01-29 30.16 33.05 30.01 32.71 8920564
2016-02-01 32.31 32.59 31.57 32.36 5694586
2016-02-02 31.89 32.05 31.52 31.69 3671856
2016-02-03 31.85 32.06 30.61 31.86 5038213
2016-02-04 31.95 33.47 31.87 33.33 5284303
2016-02-05 33.33 34.25 33.07 33.41 4265536
2016-02-08 33.13 33.55 32.73 33.26 4606258
2016-02-09 32.81 33.69 32.81 33.23 4067403
2016-02-10 33.18 33.54 32.37 32.49 3830178
2016-02-11 31.91 32.73 31.69 32.19 2740483
2016-02-12 32.55 33.39 32.23 33.33 3213091
2016-02-16 33.70 34.25 33.33 34.24 2930520
2016-02-17 34.48 35.47 34.09 34.70 4118985
2016-02-18 34.60 34.90 33.80 34.19 3669979
2016-02-19 34.05 34.13 33.55 33.93 2999389
2016-02-22 34.37 34.87 34.37 34.83 2474665
2016-02-23 34.58 34.85 34.14 34.33 3212790
2016-02-24 33.91 34.21 32.93 34.11 3451947
2016-02-25 34.35 34.55 33.82 34.55 2887881
2016-02-26 34.88 35.11 34.08 34.63 2777490
2016-02-29 34.61 34.82 34.31 34.33 2917465
2016-03-01 34.73 35.16 34.33 35.14 3138522
2016-03-02 35.05 35.17 34.62 35.14 3328552
2016-03-03 34.78 36.11 34.73 36.04 5729181
2016-03-04 36.07 36.15 35.37 35.61 4370589
2016-03-07 35.35 35.96 35.34 35.77 3360474
2016-03-08 35.43 35.66 34.77 34.88 4363759
2016-03-09 35.09 35.33 34.69 34.81 3441540
2016-03-10 35.04 35.12 34.17 34.52 3097017
2016-03-11 34.95 35.22 34.20 35.15 2982174
2016-03-14 34.99 35.90 34.91 35.81 4233847
2016-03-15 35.60 35.61 35.25 35.61 2475547
2016-03-16 35.46 36.18 35.33 36.01 2866828
2016-03-17 36.07 36.90 35.97 36.63 3453979
2016-03-18 36.75 37.07 36.32 36.79 11347861
2016-03-21 36.75 36.84 36.26 36.62 2801478
2016-03-22 36.33 36.55 36.11 36.31 1939198
2016-03-23 36.30 36.30 35.73 35.79 2340514
2016-03-24 35.79 35.79 34.67 35.63 4500
2016-03-28 35.65 36.06 35.57 35.85 2195785
2016-03-29 35.66 36.52 35.34 35.85 2807703
2016-03-30 36.69 36.83 36.19 36.38 2151718
2016-03-31 36.44 36.53 36.09 36.38 3076254
2016-04-01 36.27 36.27 35.42 36.14 3109813
2016-04-04 36.07 36.14 35.72 35.78 2505294
2016-04-05 35.47 35.52 35.03 35.22 3499570
2016-04-06 35.25 35.46 34.66 35.43 3261235
2016-04-07 35.14 35.33 34.81 34.95 2424699
2016-04-08 35.29 35.84 34.97 35.10 2350615
2016-04-11 34.97 35.72 34.96 35.15 3252391
2016-04-12 35.37 35.88 35.11 35.77 3106386
2016-04-13 36.07 37.07 35.67 37.04 3001743
2016-04-14 37.20 37.35 36.73 37.21 2854717
2016-04-15 37.34 37.39 37.09 37.19 2323005
2016-04-18 37.10 37.39 36.96 37.28 3782640
2016-04-19 37.48 37.85 37.15 37.41 3747471
2016-04-20 37.57 38.06 37.34 37.62 3926005
2016-04-21 37.71 37.81 37.21 37.27 2154237
2016-04-22 37.33 37.87 37.18 37.66 3473812
2016-04-25 37.65 37.66 37.18 37.37 3728830
2016-04-26 38.65 39.41 37.55 39.29 7238562
2016-04-27 39.95 40.57 39.51 40.15 6615915
2016-04-28 39.94 40.43 39.56 39.72 3300720
2016-04-29 39.41 40.00 39.06 39.27 3502518
2016-05-02 39.45 39.57 38.93 39.11 3490707
2016-05-03 38.73 38.81 38.30 38.57 3084598
2016-05-04 38.27 38.27 36.98 37.26 5083585
2016-05-05 37.32 37.62 36.89 37.07 2893018
2016-05-06 36.79 37.16 36.50 37.03 3966474
2016-05-09 38.32 38.33 37.15 37.23 3654871
2016-05-10 37.77 38.45 37.45 38.41 3302049
2016-05-11 38.34 38.54 37.93 37.96 2882421
2016-05-12 38.13 38.51 37.65 37.95 2542678
2016-05-13 37.81 38.19 37.23 37.35 1981806
2016-05-16 37.42 38.15 37.42 38.01 2948388
2016-05-17 37.80 38.24 37.48 37.60 1957897
2016-05-18 37.39 37.59 36.62 36.82 3226995
2016-05-19 36.50 36.61 35.32 35.56 6766492
2016-05-20 35.68 35.99 35.51 35.59 3442711
2016-05-23 35.64 35.77 35.33 35.46 2078527
2016-05-24 35.69 36.25 35.63 36.11 2641260
2016-05-25 36.39 37.11 36.33 36.98 3097290
2016-05-26 36.95 37.23 36.84 36.98 2595775
2016-05-27 37.06 37.26 36.83 37.09 1555779
2016-05-31 37.03 37.44 36.84 37.17 2776527
2016-06-01 37.02 37.20 36.58 37.11 2454892
2016-06-02 37.06 37.51 36.68 37.50 2306938
2016-06-03 36.93 37.09 36.35 36.60 4498716
2016-06-06 36.67 37.27 36.57 37.17 3002766
2016-06-07 37.21 37.80 37.21 37.45 2984545
2016-06-08 37.61 38.30 37.56 37.93 2557794
2016-06-09 37.65 37.65 37.18 37.35 1502205
2016-06-10 36.91 37.09 36.26 36.59 2615902
2016-06-13 36.53 36.93 36.26 36.37 2444574
2016-06-14 36.19 36.28 35.73 36.07 2888067
2016-06-15 36.09 36.40 35.85 35.91 2699139
2016-06-16 35.66 36.26 35.28 36.14 2380474
2016-06-17 36.20 36.71 36.06 36.25 5223552
2016-06-20 36.74 37.19 36.61 36.62 2412642
2016-06-21 36.32 36.44 35.96 36.39 2952457
2016-06-22 36.41 36.85 36.25 36.56 2481552
2016-06-23 37.03 37.58 36.74 37.57 2369145
2016-06-24 35.29 35.90 34.54 34.65 14486886
2016-06-27 33.96 34.19 32.11 32.59 9674170
2016-06-28 32.67 33.23 32.49 33.22 5222496
2016-06-29 33.55 33.99 33.34 33.76 3516481
2016-06-30 33.97 34.58 33.60 34.58 4603824
2016-07-01 34.59 34.97 34.32 34.56 2633647
2016-07-05 34.44 34.44 33.31 33.65 2460478
2016-07-06 33.44 33.89 32.90 33.86 3591435
2016-07-07 33.87 34.13 33.46 33.83 3406341
2016-07-08 34.29 34.87 33.96 34.75 5171892
2016-07-11 34.77 35.42 34.76 35.33 3059611
2016-07-12 35.71 36.17 35.38 36.09 3858280
2016-07-13 36.31 36.32 35.77 35.93 2509899
2016-07-14 36.41 36.67 36.05 36.05 2723520
2016-07-15 36.27 36.28 35.80 35.87 3049570
2016-07-18 35.85 36.49 35.62 36.36 3633303
2016-07-19 35.53 36.33 35.47 35.77 3565425
2016-07-20 35.89 36.84 35.84 36.65 4310658
2016-07-21 36.54 37.02 36.00 36.47 3452319
2016-07-22 36.65 36.70 36.06 36.67 2483164
2016-07-25 36.57 37.27 36.44 37.27 5938141
2016-07-26 37.47 39.02 37.43 38.91 7596022
2016-07-27 39.14 39.73 38.91 39.39 5420689
2016-07-28 39.27 39.35 38.58 39.02 4045884
2016-07-29 39.05 39.45 38.27 39.31 3756879
2016-08-01 39.23 39.40 38.75 39.03 2911612
2016-08-02 38.95 39.07 38.47 38.55 3893235
2016-08-03 38.31 38.69 38.02 38.50 3489865
2016-08-04 38.52 38.69 38.08 38.23 3574882
2016-08-05 38.37 38.72 38.35 38.64 2533902
2016-08-08 38.79 39.03 38.65 38.75 1684120
2016-08-09 38.81 39.06 38.43 38.63 2012095
2016-08-10 38.63 38.79 38.34 38.48 2052856
2016-08-11 38.67 38.79 38.20 38.60 1439896
2016-08-12 38.45 38.71 38.38 38.47 1789074
2016-08-15 38.43 39.29 38.43 39.22 3439009
2016-08-16 39.07 39.45 38.95 39.25 3949465
2016-08-17 39.28 39.42 38.53 39.39 2326800
2016-08-18 39.49 39.69 39.33 39.69 2371986
2016-08-19 39.63 39.98 39.53 39.95 3672106
2016-08-22 39.75 40.09 39.71 39.94 2535844
2016-08-23 40.07 40.33 40.01 40.01 1714032
2016-08-24 39.91 40.12 39.77 39.83 1795456
2016-08-25 39.80 39.96 39.68 39.95 1275838
2016-08-26 40.07 40.50 39.73 39.90 1783716
2016-08-29 39.90 40.35 39.67 40.19 1708978
2016-08-30 40.19 40.38 39.99 40.33 2502028
2016-08-31 40.14 40.25 39.70 39.89 1831578
2016-09-01 39.99 40.11 39.26 39.70 2800425
2016-09-02 39.97 40.00 39.38 39.47 3787576
2016-09-06 39.28 39.44 38.49 38.56 6079753
2016-09-07 38.66 38.66 38.23 38.33 7501228
2016-09-08 38.45 38.45 38.11 38.32 4197783
2016-09-09 37.97 38.20 37.40 37.41 3437145
2016-09-12 37.15 38.17 37.03 38.11 3421498
2016-09-13 37.74 37.95 37.47 37.57 2502019
2016-09-14 36.79 37.96 36.79 37.83 2299165
2016-09-15 37.83 38.07 37.56 37.95 4128081
2016-09-16 37.72 37.97 37.35 37.71 4818793
2016-09-19 37.97 38.22 37.70 37.79 2514235
2016-09-20 38.08 38.34 37.93 38.19 4892169
2016-09-21 38.27 38.61 38.17 38.52 3120753
2016-09-22 38.89 39.18 38.67 38.97 2456164
2016-09-23 38.95 39.10 38.07 38.62 2156115
2016-09-26 38.38 38.55 38.09 38.13 1997883
2016-09-27 38.07 38.29 37.85 38.25 2252098
2016-09-28 38.33 39.03 38.33 39.01 1877805
2016-09-29 38.92 39.25 38.53 38.59 2138569
2016-09-30 38.93 39.53 38.66 39.19 3329533
2016-10-03 38.99 39.28 38.91 39.18 1477216
2016-10-04 39.17 39.89 39.12 39.39 2882095
2016-10-05 39.49 40.00 39.13 39.88 1823737
2016-10-06 39.87 39.89 39.57 39.84 1626321
2016-10-07 39.97 40.14 39.16 39.35 2345956
2016-10-10 39.57 39.67 38.95 39.01 1777665
2016-10-11 38.96 39.07 38.11 38.29 3275359
2016-10-12 38.23 38.70 37.72 38.30 3425526
2016-10-13 37.89 38.01 37.53 37.79 2290224
2016-10-14 38.03 38.27 37.79 37.88 1626198
2016-10-17 37.93 38.13 37.83 37.87 1479192
2016-10-18 38.31 38.47 37.86 37.95 2279092
2016-10-19 37.63 38.12 37.57 37.97 2128089
2016-10-20 37.96 37.96 37.29 37.75 2355414
2016-10-21 37.29 37.79 36.88 37.66 3089100
2016-10-24 37.92 38.36 37.55 37.56 3409560
2016-10-25 36.67 37.85 36.17 36.53 7050748
2016-10-26 36.37 37.00 36.03 36.84 4064349
2016-10-27 36.95 37.04 36.35 36.85 3196825
2016-10-28 36.89 37.21 36.74 36.93 3926695
2016-10-31 37.07 37.23 36.59 36.61 3709225
2016-11-01 36.69 37.03 36.07 36.40 2459829
2016-11-02 36.39 36.77 36.23 36.35 3311595
2016-11-03 36.41 36.63 36.00 36.09 3034264
2016-11-04 35.75 36.77 35.75 36.35 3425200
2016-11-07 36.96 37.26 36.78 37.17 2701321
2016-11-08 37.11 37.25 36.54 37.04 2445445
2016-11-09 35.59 38.83 35.59 38.64 4124872
2016-11-10 38.75 40.27 38.75 40.22 6559420
2016-11-11 39.93 40.29 38.92 39.45 3692053
2016-11-14 39.55 39.93 39.15 39.70 3293668
2016-11-15 39.65 40.46 39.46 40.42 3424918
2016-11-16 40.26 40.27 39.86 40.20 2714502
2016-11-17 39.99 40.25 39.91 40.01 2301288
2016-11-18 39.87 40.08 39.74 39.85 2049718
2016-11-21 40.03 40.35 39.93 40.09 1862247
2016-11-22 40.25 40.56 40.10 40.50 2304253
2016-11-23 40.61 41.48 40.42 41.32 2939902
2016-11-25 41.46 41.46 40.92 41.33 1075504
2016-11-28 41.25 41.33 40.62 40.67 2230467
2016-11-29 40.62 40.97 40.33 40.85 2931252
2016-11-30 41.13 41.75 40.90 41.43 3319656
2016-12-01 39.19 42.20 39.19 42.03 3316392
2016-12-02 41.85 42.21 41.39 42.07 2695828
2016-12-05 42.61 43.67 42.43 43.61 5587209
2016-12-06 43.40 43.67 42.69 42.95 5367895
2016-12-07 43.14 45.31 42.83 45.09 5488246
2016-12-08 44.95 45.61 44.69 45.38 4640136
2016-12-09 45.67 45.67 44.71 45.12 5729034
2016-12-12 45.11 45.35 44.50 44.73 2873367
2016-12-13 44.96 45.16 44.52 44.78 3624964
2016-12-14 44.25 44.60 43.67 43.81 2628072
2016-12-15 43.81 44.17 43.42 43.58 4291126
2016-12-16 43.77 43.96 43.33 43.40 4812993
2016-12-19 43.29 43.87 43.20 43.47 2119650
2016-12-20 43.51 43.89 43.34 43.80 2561947
2016-12-21 43.79 44.01 43.43 43.57 2254588
2016-12-22 43.57 43.58 43.18 43.43 1570348
2016-12-23 43.45 43.89 43.34 43.62 1711281
2016-12-27 43.69 44.01 43.57 43.75 784116
2016-12-28 43.91 43.98 43.21 43.31 1797882
2016-12-29 43.31 43.53 42.88 42.91 1700337
2016-12-30 43.03 43.31 42.51 42.60 3184834
2017-01-03 43.08 43.95 43.07 43.55 3173692
2017-01-04 43.80 44.26 43.77 44.15 3672645
2017-01-05 43.93 44.15 43.31 43.43 2487375
2017-01-06 43.70 44.23 43.30 43.92 2611585
2017-01-09 43.83 43.99 43.17 43.38 2225704
2017-01-10 43.51 44.21 43.41 44.17 3053262
2017-01-11 44.17 44.55 44.01 44.53 2403036
2017-01-12 44.53 44.53 43.79 44.22 2220952
2017-01-13 44.71 45.10 44.52 45.01 2269158
2017-01-17 44.67 44.97 44.41 44.61 1857832
2017-01-18 44.60 44.61 44.12 44.21 3681133
2017-01-19 44.36 44.47 43.65 43.83 3102307
2017-01-20 44.00 44.21 43.61 44.00 2820925
2017-01-23 43.99 44.00 43.49 43.65 3534793
2017-01-24 43.77 44.61 43.77 44.47 2458614
2017-01-25 44.67 45.79 44.55 45.60 3442941
2017-01-26 45.52 45.63 45.15 45.39 2421526
2017-01-27 45.45 45.46 44.75 45.06 2401782
2017-01-30 44.91 45.17 44.27 45.08 5441374
2017-01-31 43.95 45.76 43.31 44.87 9478581
2017-02-01 45.09 46.53 44.91 45.75 4588155
2017-02-02 45.49 45.98 44.92 45.06 2813623
2017-02-03 44.88 45.91 44.88 45.66 2971743
2017-02-06 45.37 45.71 45.05 45.38 2435536
2017-02-07 45.38 45.73 45.02 45.09 1855788
2017-02-08 45.05 45.05 44.45 44.56 2867358
2017-02-09 44.67 45.55 44.47 45.46 3205866
2017-02-10 45.47 45.91 45.25 45.82 2849412
2017-02-13 46.00 46.59 45.96 46.58 2752740
2017-02-14 46.49 46.75 46.35 46.71 3009936
2017-02-15 46.45 46.71 46.18 46.53 2124360
2017-02-16 46.59 46.61 45.63 45.81 2239456
2017-02-17 45.67 45.92 45.10 45.90 2183055
2017-02-21 45.95 46.12 45.59 45.85 2805991
2017-02-22 45.60 45.69 45.14 45.36 2130565
2017-02-23 45.56 45.66 44.74 44.96 2043445
2017-02-24 44.93 45.05 44.44 44.95 2469877
2017-02-27 44.87 45.13 44.67 45.07 2621259
2017-02-28 45.02 45.10 44.43 44.54 2740683
2017-03-01 45.27 46.34 44.99 46.13 4055361
2017-03-02 45.96 45.99 44.85 44.92 4108801
2017-03-03 45.05 45.81 44.94 45.75 3190717
2017-03-06 45.49 45.84 45.01 45.51 2641566
2017-03-07 45.27 45.75 45.01 45.05 2532798
2017-03-08 45.15 45.32 44.74 44.87 2235952
2017-03-09 44.68 44.98 44.15 44.48 3430993
2017-03-10 44.91 45.23 44.69 45.14 2432295
2017-03-13 45.17 45.44 45.14 45.25 1943110
2017-03-14 45.11 45.11 44.43 44.90 1740706
2017-03-15 45.21 46.09 45.17 45.91 2789203
2017-03-16 45.97 46.14 45.79 45.93 2519026
2017-03-17 46.12 46.41 45.87 46.35 7974852
2017-03-20 46.29 46.40 45.86 46.07 3057015
2017-03-21 46.16 46.29 44.90 45.10 4332819
2017-03-22 45.01 45.27 44.70 45.02 2118946
2017-03-23 45.03 45.24 44.69 45.06 2376433
2017-03-24 45.16 45.38 44.86 45.08 2149321
2017-03-27 44.66 44.83 43.84 44.33 2493426
2017-03-28 44.25 44.91 44.17 44.73 1750828
2017-03-29 44.60 45.29 44.59 45.10 2021596
2017-03-30 44.91 45.22 44.80 45.09 1326945
2017-03-31 44.86 45.19 44.69 44.80 2005063
2017-04-03 44.87 44.89 43.89 44.56 2283268
2017-04-04 44.41 44.64 44.19 44.41 2480172
2017-04-05 44.63 45.41 44.45 44.50 3490153
2017-04-06 44.61 44.92 44.47 44.77 1865769
2017-04-07 44.72 45.19 44.55 44.77 2405875
2017-04-10 44.65 45.35 44.39 45.10 2161978
2017-04-11 44.89 45.11 44.43 45.02 2297418
2017-04-12 44.97 45.01 43.70 43.77 2766265
2017-04-13 43.75 43.97 43.06 43.09 2836894
2017-04-17 43.32 43.59 42.95 43.56 2517415
2017-04-18 42.84 43.32 42.67 42.80 3663733
2017-04-19 43.03 43.33 42.87 43.04 2922832
2017-04-20 43.33 44.05 42.99 43.92 2101600
2017-04-21 44.06 44.27 43.63 43.84 3428392
2017-04-24 44.84 45.41 44.73 45.15 4317687
2017-04-25 44.23 44.81 43.33 43.84 5926014
2017-04-26 43.81 44.39 43.43 43.56 4678027
2017-04-27 43.60 44.29 43.33 44.27 3370882
2017-04-28 44.33 44.63 43.85 44.49 2842801
2017-05-01 44.65 44.65 43.95 44.12 2506939
2017-05-02 44.89 45.44 44.71 45.37 3617080
2017-05-03 46.11 46.11 44.72 44.91 2068434
2017-05-04 44.97 45.25 44.27 44.60 2263620
2017-05-05 44.67 44.95 44.40 44.69 1668220
2017-05-08 44.70 44.72 43.88 44.21 3205245
2017-05-09 44.17 44.39 44.02 44.19 1877316
2017-05-10 44.05 44.27 43.79 43.98 2202640
2017-05-11 42.90 43.26 42.34 42.91 6566977
2017-05-12 42.76 42.82 42.08 42.25 3516672
2017-05-15 42.26 42.60 42.24 42.52 2858850
2017-05-16 42.68 42.97 42.38 42.96 3812284
2017-05-17 42.45 42.64 42.17 42.25 2972055
2017-05-18 42.03 42.17 41.40 41.55 3353550
2017-05-19 41.61 42.18 41.55 41.89 3522552
2017-05-22 42.04 42.25 41.81 41.92 3038511
2017-05-23 42.05 42.07 41.52 41.87 1683666
2017-05-24 41.97 42.01 41.49 41.79 2193240
2017-05-25 41.85 42.08 41.43 41.79 1932568
2017-05-26 41.79 42.00 41.63 41.75 1482091
2017-05-30 41.68 41.94 41.59 41.76 1414125
2017-05-31 41.87 41.99 41.34 41.97 2595541
2017-06-01 42.11 42.69 41.76 42.46 1995684
2017-06-02 42.44 42.95 41.98 42.10 5302723
2017-06-05 41.95 42.00 41.29 41.55 3855252
2017-06-06 42.90 43.43 42.39 42.75 5538406
2017-06-07 42.81 43.01 41.91 42.30 2808142
2017-06-08 42.40 42.85 42.27 42.65 2469540
2017-06-09 42.67 42.98 42.55 42.67 1614765
2017-06-12 42.48 43.29 42.48 43.05 2437084
2017-06-13 43.15 43.29 42.80 42.89 1990866
2017-06-14 42.75 43.18 42.31 42.59 2127010
2017-06-15 42.99 43.50 42.77 43.41 2616910
2017-06-16 43.35 43.49 42.97 43.47 3377982
2017-06-19 43.63 43.63 43.20 43.46 2426941
2017-06-20 43.32 43.34 42.65 42.66 1561011
2017-06-21 42.61 42.63 41.72 41.83 2206044
2017-06-22 41.71 42.06 41.55 41.83 1635346
2017-06-23 41.85 42.11 41.66 41.67 2586712
2017-06-26 41.85 42.21 41.72 42.13 1827585
2017-06-27 42.07 42.51 41.85 41.87 2024662
2017-06-28 42.03 43.67 41.98 43.57 3030978
2017-06-29 43.57 43.98 43.13 43.54 3983931
2017-06-30 44.09 44.26 43.59 44.03 3168553
2017-07-03 44.27 44.95 44.12 44.67 2127447
2017-07-05 44.78 44.90 43.89 44.26 3799308
2017-07-06 44.28 45.33 44.21 44.80 4851808
2017-07-07 44.95 45.41 44.56 45.08 2227623
2017-07-10 44.97 45.96 44.93 45.65 3291496
2017-07-11 45.60 45.91 45.35 45.68 2529552
2017-07-12 46.11 46.37 45.65 45.68 2070562
2017-07-13 45.76 45.87 45.39 45.51 2294890
2017-07-14 45.25 45.91 45.21 45.77 1422370
2017-07-17 45.77 45.92 45.43 45.49 2117679
2017-07-18 45.40 45.67 45.25 45.63 1775091
2017-07-19 45.38 45.75 45.17 45.69 2236986
2017-07-20 45.85 46.24 45.45 45.70 2197246
2017-07-21 45.50 46.03 45.42 45.91 2301114
2017-07-24 46.05 46.28 45.74 46.09 4043863
2017-07-25 46.67 46.88 44.83 45.76 6625402
2017-07-26 45.81 46.24 45.58 45.71 2564338
2017-07-27 45.51 45.82 45.11 45.44 2234610
2017-07-28 45.27 45.61 45.12 45.45 2066989
2017-07-31 45.65 46.01 45.47 45.63 1724506
2017-08-01 45.79 45.79 44.33 44.69 3403120
2017-08-02 44.44 44.99 44.29 44.96 2636094
2017-08-03 45.05 45.57 44.85 45.07 2411989
2017-08-04 45.23 45.84 45.22 45.72 2303625
2017-08-07 45.65 45.93 45.46 45.70 1739506
2017-08-08 45.55 46.03 45.21 45.27 2133723
2017-08-09 45.17 45.33 44.69 44.81 2359206
2017-08-10 44.35 44.60 43.45 43.47 3604333
2017-08-11 43.64 43.64 43.17 43.21 2246760
2017-08-14 43.43 43.68 43.22 43.47 2499739
2017-08-15 43.64 43.73 43.11 43.25 1970910
2017-08-16 43.40 43.57 42.89 42.95 1523469
2017-08-17 42.77 42.77 42.01 42.10 2591026
2017-08-18 42.00 42.17 41.86 42.00 2967202
2017-08-21 42.02 42.39 41.81 42.17 1767375
2017-08-22 42.35 43.00 42.20 42.97 2450616
2017-08-23 42.69 42.86 42.55 42.67 1647556
2017-08-24 42.73 42.86 42.49 42.55 1823109
2017-08-25 42.81 43.03 42.57 42.67 1431637
2017-08-28 42.97 43.15 42.77 42.93 1679601
2017-08-29 42.80 43.49 42.75 43.44 2507659
2017-08-30 43.41 44.08 43.17 44.05 2104485
2017-08-31 44.23 44.35 44.00 44.22 1745322
2017-09-01 44.37 44.37 43.90 43.91 1444018
2017-09-05 43.87 43.89 43.30 43.53 2408314
2017-09-06 43.71 43.98 43.39 43.49 3560448
2017-09-07 43.68 44.61 43.54 44.55 3512892
2017-09-08 44.50 45.21 44.25 45.07 2505204
2017-09-11 45.23 45.40 44.98 45.13 2146059
2017-09-12 45.15 45.89 45.05 45.83 2024391
2017-09-13 45.72 46.13 45.61 46.08 1780078
2017-09-14 45.83 46.32 45.82 46.15 1960237
2017-09-15 46.16 46.65 45.81 46.61 3221973
2017-09-18 46.67 47.57 46.59 47.24 3316269
2017-09-19 47.11 47.34 46.87 47.27 2025936
2017-09-20 47.01 47.52 46.93 47.23 2598888
2017-09-21 47.33 47.58 47.12 47.14 1823305
2017-09-22 46.99 47.67 46.99 47.61 1707024
2017-09-25 47.58 48.15 47.49 48.03 2704443
2017-09-26 48.18 48.27 47.87 47.91 1496643
2017-09-27 47.99 48.86 47.99 48.46 2627389
2017-09-28 47.95 48.43 47.67 48.25 1680391
2017-09-29 48.33 48.67 48.16 48.23 1714884
2017-10-02 48.16 48.65 48.11 48.61 1453912
2017-10-03 48.83 49.46 48.62 49.17 2679451
2017-10-04 49.50 49.77 49.02 49.57 3166459
2017-10-05 49.80 49.86 49.12 49.82 2497023
2017-10-06 49.41 49.47 48.61 48.85 5990536
2017-10-09 49.00 49.15 48.57 48.87 3062518
2017-10-10 49.04 49.06 48.71 48.95 2483835
2017-10-11 48.59 48.88 48.41 48.57 2799900
2017-10-12 48.37 48.83 48.23 48.62 4098181
2017-10-13 48.68 48.78 48.38 48.46 3931108
2017-10-16 48.60 48.61 48.28 48.47 4551258
2017-10-17 48.47 48.66 48.32 48.47 2878326
2017-10-18 48.45 48.57 48.33 48.40 4263729
2017-10-19 48.33 49.20 48.17 49.18 4017123
2017-10-20 49.45 50.09 49.27 49.95 3288318
2017-10-23 50.00 50.45 49.69 49.77 3894301
2017-10-24 49.20 49.47 45.91 46.92 11257950
2017-10-25 46.60 47.26 46.29 46.82 5558419
2017-10-26 47.19 48.25 46.99 48.05 5345365
2017-10-27 47.45 47.98 47.34 47.91 3547069
2017-10-30 47.58 47.60 46.74 46.97 3124209
2017-10-31 47.10 48.13 47.05 47.82 4141197
2017-11-01 48.25 48.32 47.05 47.32 3128583
2017-11-02 47.25 48.16 46.95 47.97 3289915
2017-11-03 47.89 48.08 47.18 47.55 3468949
2017-11-06 47.63 47.63 47.03 47.07 2248302
2017-11-07 47.04 47.25 46.69 46.99 2529880
2017-11-08 46.93 47.07 46.67 47.01 1484728
2017-11-09 46.67 46.92 46.05 46.28 3475219
2017-11-10 46.06 46.53 45.83 46.39 1511950
2017-11-13 46.07 46.26 45.94 46.21 1472272
2017-11-14 45.97 46.16 45.63 45.78 2116918
2017-11-15 45.70 46.04 45.11 45.46 2856180
2017-11-16 45.57 46.58 45.47 46.47 2463474
2017-11-17 46.00 46.00 44.22 44.46 8063104
2017-11-20 44.50 45.33 44.46 45.13 3283086
2017-11-21 45.38 45.57 45.07 45.13 1839876
2017-11-22 45.21 45.56 45.13 45.25 1569174
2017-11-24 45.07 45.57 44.46 44.63 1422588
2017-11-27 44.69 44.95 44.56 44.60 3756559
2017-11-28 45.00 45.71 44.61 45.69 4456425
2017-11-29 44.95 46.42 44.83 46.01 3392335
2017-11-30 46.03 47.00 45.89 46.89 3537196
2017-12-01 46.53 46.85 45.55 46.43 4148118
2017-12-04 46.65 47.85 46.63 46.85 5507274
2017-12-05 46.85 47.72 46.61 46.78 4141996
2017-12-06 46.85 46.92 46.45 46.75 2948974
2017-12-07 46.81 47.79 46.59 47.48 2763724
2017-12-08 47.79 48.01 47.47 47.98 2353969
2017-12-11 47.12 47.93 47.12 47.83 2780829
2017-12-12 47.87 48.21 47.48 47.94 3718978
2017-12-13 47.20 47.45 46.62 46.73 2385985
2017-12-14 46.93 47.01 45.97 46.15 2546281
2017-12-15 46.56 46.67 46.03 46.11 4241580
2017-12-18 46.43 47.33 46.43 47.07 2954781
2017-12-19 47.43 47.57 46.98 47.27 2173380
2017-12-20 47.46 47.69 47.13 47.54 2110194
2017-12-21 47.47 47.65 46.91 47.49 1685200
2017-12-22 47.42 47.45 47.22 47.33 1320504
2017-12-26 47.49 47.72 47.31 47.43 714606
2017-12-27 47.63 47.63 47.17 47.23 1577725
2017-12-28 47.30 47.70 47.07 47.63 1590267
2017-12-29 47.57 47.79 47.37 47.39 1298923
2018-01-02 48.38 49.04 48.31 48.68 3377248
2018-01-03 48.31 49.29 48.28 49.27 2142952
2018-01-04 49.46 50.46 49.33 49.90 4642663
2018-01-05 50.21 50.25 49.63 50.07 3036753
2018-01-08 49.91 50.16 49.81 49.91 3113454
2018-01-09 49.91 50.07 49.63 49.89 4304646
2018-01-10 49.89 50.01 49.25 49.41 4463421
2018-01-11 49.57 50.49 49.46 50.38 4180108
2018-01-12 50.47 51.07 50.25 50.93 3460851
2018-01-16 51.01 51.20 50.33 50.65 4521904
2018-01-17 50.98 51.22 50.51 51.03 2240080
2018-01-18 50.93 51.62 50.84 50.93 2507104
2018-01-19 51.11 51.76 50.95 51.67 2943066
2018-01-22 51.68 51.83 51.21 51.76 3516370
2018-01-23 51.55 51.75 51.14 51.57 1622620
2018-01-24 51.77 52.25 51.69 52.19 3106252
2018-01-25 52.27 52.44 51.35 51.48 3848514
2018-01-26 51.73 52.53 51.42 52.47 2932045
2018-01-29 52.27 53.13 52.17 52.67 5498491
2018-01-30 51.00 51.20 48.04 50.49 8811888
2018-01-31 50.82 51.33 49.29 49.71 4809781
2018-02-01 49.36 50.03 49.27 49.81 2964538
2018-02-02 49.57 49.71 48.32 48.40 2917098
2018-02-05 48.40 48.63 46.13 46.13 4335349
2018-02-06 44.98 46.86 44.88 46.70 4903360
2018-02-07 46.47 47.11 45.76 45.79 4500735
2018-02-08 45.71 46.13 44.65 44.65 4900693
2018-02-09 45.03 45.41 43.54 45.00 3573124
2018-02-12 45.33 45.99 45.17 45.49 3195063
2018-02-13 45.16 45.53 44.78 45.43 1947115
2018-02-14 45.00 46.23 44.91 46.08 2453337
2018-02-15 46.33 46.47 45.35 45.99 3521319
2018-02-16 45.81 46.34 45.53 45.85 4022989
2018-02-20 45.59 46.11 45.44 45.99 2524338
2018-02-21 46.11 47.01 46.03 46.15 3211636
2018-02-22 46.47 47.27 46.35 46.93 4172179
2018-02-23 47.31 47.56 46.95 47.55 3265135
2018-02-26 47.79 47.91 47.22 47.70 3205797
2018-02-27 47.69 48.27 47.37 47.49 5468404
2018-02-28 47.75 48.14 47.35 47.73 8597962
2018-03-01 47.76 47.76 46.00 46.03 11312698
2018-03-02 45.83 46.07 44.31 44.79 4897950
2018-03-05 44.49 45.98 44.45 45.87 6978705
2018-03-06 46.73 47.03 46.25 46.61 4009546
2018-03-07 46.12 46.32 45.30 46.05 3068746
2018-03-08 45.83 45.99 45.04 45.44 7048804
2018-03-09 45.69 46.25 45.45 46.05 9219639
2018-03-12 46.17 46.17 44.93 45.16 4815624
2018-03-13 45.39 45.67 44.68 44.92 3895335
2018-03-14 45.00 45.22 44.09 44.23 2975674
2018-03-15 44.26 44.60 44.19 44.55 4248601
2018-03-16 44.57 45.39 44.42 45.16 9396024
2018-03-19 43.95 44.41 43.64 44.10 3867318
2018-03-20 44.28 44.65 44.16 44.19 2317359
2018-03-21 44.20 44.97 44.06 44.55 2272227
2018-03-22 44.02 44.13 42.86 42.88 3575262
2018-03-23 43.06 43.46 41.88 41.96 3901788
2018-03-26 42.78 43.39 42.53 43.35 3606340
2018-03-27 43.50 43.71 42.38 42.59 3685224
2018-03-28 42.71 43.33 42.53 43.00 3886896
2018-03-29 43.27 44.40 43.11 44.11 4358976
2018-04-02 43.97 44.00 42.23 42.94 3990256
2018-04-03 43.15 43.87 42.86 43.81 3985045
2018-04-04 42.98 45.06 42.89 44.89 5784498
2018-04-05 45.23 46.02 44.97 45.56 4819198
2018-04-06 45.29 45.73 43.73 44.17 3396453
2018-04-09 44.55 44.60 43.62 43.69 3681868
2018-04-10 44.60 45.38 44.27 45.16 3437569
2018-04-11 44.70 45.11 44.57 44.69 2382873
2018-04-12 44.89 45.75 44.79 45.45 2409390
2018-04-13 45.79 45.79 45.03 45.25 2384625
2018-04-16 45.70 46.52 45.45 46.35 3498081
2018-04-17 46.67 46.85 46.29 46.49 3444927
2018-04-18 46.96 47.72 46.68 47.25 3437127
2018-04-19 46.95 47.21 46.05 46.43 3785047
2018-04-20 46.57 46.68 45.85 46.12 3257001
2018-04-23 46.17 46.61 46.04 46.27 3444249
2018-04-24 46.74 47.60 42.31 43.28 8363316
2018-04-25 43.03 43.85 42.55 43.27 5862654
2018-04-26 43.37 43.39 42.27 42.84 4825207
2018-04-27 42.79 43.17 42.61 42.94 2173333
2018-04-30 43.17 43.23 42.43 42.45 3424569
2018-05-01 42.33 42.51 41.32 42.39 3547314
2018-05-02 41.50 42.23 40.80 41.45 5101249
2018-05-03 41.23 41.90 40.24 41.76 3900109
2018-05-04 41.48 42.78 41.15 42.53 2719366
2018-05-07 42.63 43.19 42.63 43.00 2758011
2018-05-08 42.97 43.13 42.50 42.83 2327052
2018-05-09 43.05 43.16 42.31 42.70 2804509
2018-05-10 42.87 42.95 42.45 42.51 2924388
2018-05-11 42.57 42.94 42.11 42.53 3604708
2018-05-14 42.33 42.62 42.03 42.13 3923145
2018-05-15 41.87 42.44 41.82 42.35 2967537
2018-05-16 42.39 42.85 42.29 42.61 1926085
2018-05-17 42.56 43.27 42.40 42.86 1836691
2018-05-18 42.97 43.53 42.74 43.34 2091058
2018-05-21 43.65 44.34 43.37 44.01 1936503
2018-05-22 44.17 44.50 43.80 43.83 2361936
2018-05-23 43.49 43.71 42.87 43.39 2166183
2018-05-24 43.45 43.72 43.02 43.49 1979251
2018-05-25 43.43 43.63 42.87 43.09 1427191
2018-05-29 42.70 43.00 42.03 42.34 2277994
2018-05-30 42.51 43.08 42.36 42.85 2293413
2018-05-31 42.20 42.52 41.09 41.49 5896549
2018-06-01 41.75 42.27 41.75 41.98 2458005
2018-06-04 42.03 42.47 41.84 42.05 2005483
2018-06-05 42.87 43.21 42.34 42.94 3976902
2018-06-06 42.91 43.67 42.77 43.66 3064746
2018-06-07 43.65 43.78 43.11 43.32 2433771
2018-06-08 43.42 43.60 43.13 43.51 2003064
2018-06-11 43.40 43.81 43.35 43.73 1730962
2018-06-12 43.73 43.93 43.35 43.47 2105311
2018-06-13 43.56 43.56 42.65 42.67 1842816
2018-06-14 42.77 43.15 42.38 42.51 1923471
2018-06-15 42.57 42.90 41.70 42.67 4954120
2018-06-18 42.34 42.68 42.05 42.39 2167185
2018-06-19 41.91 42.02 41.38 41.83 3232300
2018-06-20 41.96 42.02 41.59 41.67 2618526
2018-06-21 41.55 41.55 40.65 41.01 2533693
2018-06-22 41.39 41.68 41.06 41.41 3979564
2018-06-25 41.21 41.92 40.81 41.43 4860765
2018-06-26 41.44 41.67 41.21 41.44 3362769
2018-06-27 41.53 42.13 41.16 41.17 1866948
2018-06-28 40.98 41.52 40.85 41.36 2096521
2018-06-29 41.27 42.02 41.21 41.31 2572591
2018-07-02 40.19 40.64 39.88 40.57 3299173
2018-07-03 40.83 41.04 39.93 39.97 1636863
2018-07-05 40.42 40.54 40.09 40.39 3215115
2018-07-06 40.45 40.71 40.02 40.61 2866357
2018-07-09 40.72 41.33 40.55 41.23 3333961
2018-07-10 41.76 41.93 41.33 41.72 2078902
2018-07-11 41.22 41.29 40.62 40.81 1551691
2018-07-12 41.07 41.27 40.67 41.15 1613518
2018-07-13 41.19 42.47 41.19 42.30 3338653
2018-07-16 42.33 42.34 41.57 41.71 2755039
2018-07-17 41.47 42.15 41.42 42.14 2291016
2018-07-18 41.37 42.76 41.37 42.27 3834130
2018-07-19 42.25 42.47 41.75 42.30 3084217
2018-07-20 42.14 42.15 41.73 41.83 2553441
2018-07-23 41.79 42.33 41.61 41.95 4003219
2018-07-24 42.87 43.35 40.71 42.17 7244668
2018-07-25 41.37 42.85 41.37 42.78 5424844
2018-07-26 42.87 44.03 42.87 43.61 4478740
2018-07-27 43.59 44.09 43.59 44.05 3424512
2018-07-30 44.03 44.55 43.27 43.34 3376771
2018-07-31 43.57 43.98 43.42 43.81 3834561
2018-08-01 43.67 43.80 42.42 42.65 2690977
2018-08-02 42.33 42.63 41.87 42.19 3109221
2018-08-03 42.18 43.01 42.18 42.95 3093358
2018-08-06 43.82 44.18 43.25 43.29 2606052
2018-08-07 42.35 43.91 42.35 43.45 1957725
2018-08-08 43.37 43.47 42.87 42.96 1738606
2018-08-09 43.02 43.20 42.50 42.87 1906147
2018-08-10 42.59 42.73 42.02 42.37 2211538
2018-08-13 42.39 43.17 42.39 42.63 2918479
2018-08-14 42.78 43.41 42.68 43.21 3169726
2018-08-15 42.77 43.08 42.21 43.02 2967687
2018-08-16 43.40 44.03 43.33 43.79 2869824
2018-08-17 43.91 45.02 43.81 44.77 3637089
2018-08-20 44.97 45.71 44.93 45.49 3796470
2018-08-21 45.60 45.80 45.18 45.31 3387670
2018-08-22 45.23 45.36 44.99 45.18 2591731
2018-08-23 44.98 45.03 44.09 44.41 2300430
2018-08-24 44.37 45.04 44.23 44.95 2896413
2018-08-27 45.21 46.09 45.02 45.75 2433376
2018-08-28 45.88 46.08 45.61 45.66 2364211
2018-08-29 45.65 45.78 45.25 45.62 1451382
2018-08-30 45.50 45.71 45.01 45.24 2515020
2018-08-31 45.21 45.67 45.05 45.61 2423647
2018-09-04 45.30 45.61 45.12 45.56 3093285
2018-09-05 45.37 46.62 45.26 46.61 5275062
2018-09-06 46.59 46.87 45.99 46.12 2913762
2018-09-07 45.85 46.18 45.49 46.01 2794491
2018-09-10 46.29 47.26 46.24 46.66 2692381
2018-09-11 46.49 46.63 45.83 46.04 3388404
2018-09-12 45.96 46.52 45.55 46.43 2630676
2018-09-13 46.65 46.90 46.33 46.59 1628089
2018-09-14 46.65 47.10 46.59 46.89 2384788
2018-09-17 47.07 47.98 47.01 47.09 2490304
2018-09-18 47.25 47.56 46.55 47.41 1878925
2018-09-19 47.37 47.97 47.37 47.55 2322924
2018-09-20 47.87 48.42 47.73 48.27 2504881
2018-09-21 48.49 48.59 48.02 48.13 3523341
2018-09-24 47.89 47.97 46.68 46.91 2796120
2018-09-25 46.85 47.03 46.07 46.17 2796339
2018-09-26 46.40 46.46 45.77 45.85 2723152
2018-09-27 46.09 46.25 45.62 46.04 1715130
2018-09-28 45.96 46.03 45.31 45.46 3111040
2018-10-01 45.84 46.39 45.72 46.00 2641597
2018-10-02 45.96 46.58 45.89 46.45 1809183
2018-10-03 46.53 47.17 46.45 46.82 2316274
2018-10-04 46.67 47.16 46.33 46.59 2390064
2018-10-05 46.13 46.51 44.93 45.32 2656812
2018-10-08 45.13 45.47 44.94 45.42 2659809
2018-10-09 45.51 45.57 44.19 44.24 2251791
2018-10-10 44.21 44.30 42.53 42.57 3419650
2018-10-11 42.47 43.13 41.65 41.90 4151169
2018-10-12 42.51 42.59 40.86 41.42 4141482
2018-10-15 41.23 41.78 41.19 41.39 2994898
2018-10-16 41.77 42.06 41.15 41.96 2629750
2018-10-17 41.91 41.98 40.78 41.16 2273049
2018-10-18 41.05 41.15 39.77 40.23 3738493
2018-10-19 40.06 40.65 39.94 40.15 3833184
2018-10-22 40.19 40.81 40.05 40.33 6916045
2018-10-23 38.67 39.37 36.51 38.27 8242773
2018-10-24 38.35 38.39 36.61 36.63 6617560
2018-10-25 37.05 37.53 36.52 36.81 4306890
2018-10-26 36.05 37.33 35.97 36.87 3987384
2018-10-29 37.47 38.17 36.58 37.21 3865171
2018-10-30 37.37 38.29 37.07 37.65 6123355
2018-10-31 38.07 38.46 37.79 38.14 4987257
2018-11-01 38.37 39.67 38.35 39.43 3481704
2018-11-02 39.64 39.83 38.51 38.87 3255946
2018-11-05 39.10 39.30 38.59 38.97 2474719
2018-11-06 39.01 39.67 38.88 39.57 2140705
2018-11-07 39.85 39.96 38.83 39.93 3760347
2018-11-08 39.75 40.35 39.57 40.10 2574549
2018-11-09 39.57 39.93 38.79 38.91 2456673
2018-11-12 38.93 39.43 38.71 38.92 2371102
2018-11-13 39.26 40.03 39.09 39.23 2470941
2018-11-14 39.47 40.17 39.25 39.79 2634379
2018-11-15 39.45 40.53 39.19 40.37 2420302
2018-11-16 40.09 40.77 40.01 40.51 2006778
2018-11-19 40.32 40.95 40.10 40.33 2337891
2018-11-20 40.13 40.32 39.33 39.58 2955243
2018-11-21 39.84 40.51 39.68 39.97 2092074
2018-11-23 39.57 40.31 39.32 40.03 888220
2018-11-26 40.32 40.89 40.27 40.45 1786173
2018-11-27 40.32 40.51 39.98 40.38 2457136
2018-11-28 40.47 41.39 40.03 41.34 3459691
2018-11-29 41.13 41.37 40.75 40.87 1846741
2018-11-30 40.92 41.53 40.76 41.48 5153301
2018-12-03 42.07 42.27 40.69 40.74 4614579
2018-12-04 40.55 40.67 39.27 39.55 6488193
2018-12-06 38.80 39.08 37.41 39.05 7004364
2018-12-07 38.86 39.42 37.91 38.06 3335962
2018-12-10 38.07 38.47 37.33 38.38 4540560
2018-12-11 38.95 39.18 38.26 38.54 5225991
2018-12-12 39.13 39.95 38.91 38.94 3937239
2018-12-13 37.92 38.31 37.78 38.21 4080312
2018-12-14 37.82 38.31 37.68 37.71 2823229
2018-12-17 37.68 38.37 37.09 37.39 3471600
2018-12-18 37.68 38.18 37.27 37.45 3117391
2018-12-19 37.58 38.09 36.41 36.59 3099819
2018-12-20 36.51 37.28 36.34 36.94 4050769
2018-12-21 37.19 37.94 36.48 36.60 5431899
2018-12-24 36.34 36.57 35.67 35.78 1595913
2018-12-26 35.97 37.67 35.62 37.65 3519139
2018-12-27 37.03 38.35 36.71 38.31 3598965
2018-12-28 38.51 38.69 37.84 38.06 2452197
2018-12-31 38.26 38.41 37.75 38.09 2548576
2019-01-02 37.51 38.63 37.23 38.57 2704438
2019-01-03 38.31 38.39 37.41 37.68 2962117
2019-01-04 38.13 39.37 38.00 39.35 3854778
2019-01-07 39.17 39.82 38.55 39.31 4571529
2019-01-08 39.67 40.13 39.32 39.69 4449460
2019-01-09 39.87 40.11 38.87 39.09 5207286
2019-01-10 38.55 39.76 38.38 39.44 4232160
2019-01-11 39.37 39.81 38.95 39.63 2878743
2019-01-14 39.41 40.22 39.11 39.98 3319174
2019-01-15 40.01 40.13 39.52 39.71 2098896
2019-01-16 39.79 40.27 39.64 40.04 2283555
2019-01-17 39.87 41.25 39.77 40.89 3676618
2019-01-18 41.25 42.11 40.95 41.99 3367117
2019-01-22 41.59 41.72 40.96 41.37 3508255
2019-01-23 41.69 41.69 40.82 41.08 2850084
2019-01-24 40.77 41.29 40.69 41.19 3752608
2019-01-25 41.71 42.18 41.61 41.79 3332898
2019-01-28 41.18 41.23 40.64 40.87 6590091
2019-01-29 42.51 43.31 41.60 43.23 5888853
2019-01-30 43.33 43.46 42.42 43.17 4264626
2019-01-31 43.10 43.71 42.77 43.68 3718939
2019-02-01 43.67 43.92 43.17 43.31 3028531
2019-02-04 43.26 43.51 42.79 43.50 3088045
2019-02-05 43.62 43.74 43.15 43.71 2964733
2019-02-06 43.31 43.92 42.97 43.71 3180723
2019-02-07 43.82 44.05 43.41 43.93 3771495
2019-02-08 43.75 43.98 43.30 43.97 2302477
2019-02-11 43.90 44.13 43.55 43.57 1567318
2019-02-12 44.03 44.68 43.92 44.51 2659557
2019-02-13 44.73 45.13 44.54 44.95 1684764
2019-02-14 44.69 45.04 44.45 44.58 2368795
2019-02-15 45.01 45.49 44.67 45.40 2900380
2019-02-19 45.32 45.71 45.13 45.48 2349024
2019-02-20 45.54 46.05 45.33 46.03 1937491
2019-02-21 45.88 46.30 45.75 46.11 2528548
2019-02-22 46.31 46.82 46.27 46.59 2617180
2019-02-25 46.88 46.90 46.29 46.33 2124961
2019-02-26 46.11 46.58 45.94 46.22 3012835
2019-02-27 46.02 46.02 45.25 45.61 2964336
2019-02-28 45.60 45.60 44.94 45.20 3467388
2019-03-01 45.50 45.71 44.81 45.18 3309435
2019-03-04 45.41 45.62 44.44 44.99 3549433
2019-03-05 45.09 45.43 44.89 45.19 3345145
2019-03-06 45.11 45.24 44.81 44.84 3741898
2019-03-07 44.67 44.82 43.95 44.75 3154117
2019-03-08 44.33 44.91 44.13 44.87 2787358
2019-03-11 44.93 45.48 44.77 45.43 2701221
2019-03-12 45.49 45.54 45.25 45.49 3392385
2019-03-13 45.73 46.01 45.47 45.83 4469778
2019-03-14 45.69 45.82 45.40 45.63 3588409
2019-03-15 45.64 45.91 45.05 45.10 4520065
2019-03-18 45.05 45.65 44.99 45.61 2678502
2019-03-19 45.84 45.99 45.22 45.40 2054686
2019-03-20 45.29 45.61 44.95 45.16 1968028
2019-03-21 44.89 45.55 44.89 45.46 1809603
2019-03-22 45.19 45.39 44.57 44.69 3131868
2019-03-25 44.96 45.21 44.73 44.93 1756932
2019-03-26 45.15 45.43 44.77 44.95 1846338
2019-03-27 44.99 45.37 44.91 45.21 1531456
2019-03-28 45.29 45.91 45.14 45.51 1738819
2019-03-29 45.86 45.97 45.35 45.43 3479971
2019-04-01 45.87 46.16 45.56 46.03 4004239
2019-04-02 46.07 46.07 45.47 45.61 7139275
2019-04-03 45.78 45.97 45.35 45.55 3945916
2019-04-04 45.50 46.28 45.34 46.01 5302134
2019-04-05 46.21 46.29 45.89 46.01 1832157
2019-04-08 45.89 46.06 45.66 45.96 1615221
2019-04-09 45.68 45.84 45.30 45.60 2011738
2019-04-10 45.71 45.94 45.45 45.85 1654549
2019-04-11 45.98 46.51 45.75 46.47 2093647
2019-04-12 46.67 47.15 46.53 47.00 1992724
2019-04-15 47.06 47.23 46.80 46.91 1712058
2019-04-16 47.01 47.70 46.61 47.62 2462109
2019-04-17 47.77 48.14 47.39 47.41 1807500
2019-04-18 47.82 47.97 47.48 47.63 3529665
2019-04-22 47.39 47.55 46.72 47.42 1404435
2019-04-23 47.34 47.75 47.00 47.45 2019363
2019-04-24 47.39 47.81 47.13 47.65 2040108
2019-04-25 47.20 47.20 46.64 46.77 1971132
2019-04-26 46.95 47.35 46.75 47.31 3081528
2019-04-29 47.33 47.59 47.15 47.55 2755672
2019-04-30 48.00 48.67 46.56 47.78 5599509
2019-05-01 47.87 48.19 47.22 47.23 3349435
2019-05-02 47.25 47.39 46.64 46.79 3220800
2019-05-03 47.11 47.67 46.94 47.59 2599914
2019-05-06 46.67 46.99 45.95 46.29 3373644
2019-05-07 45.77 46.09 45.38 45.90 3338170
2019-05-08 45.88 46.25 45.61 45.89 2273500
2019-05-09 45.55 46.12 44.99 46.01 2687745
2019-05-10 45.84 46.46 45.17 46.34 2698551
2019-05-13 45.25 45.48 44.68 45.09 3186264
2019-05-14 45.16 45.99 45.01 45.81 2377621
2019-05-15 45.35 46.30 45.18 46.11 2268841
2019-05-16 46.31 46.93 46.29 46.59 1594866
2019-05-17 46.33 46.77 45.93 46.16 2255298
2019-05-20 45.85 46.71 45.54 46.21 2301112
2019-05-21 46.56 46.82 46.10 46.77 1801774
2019-05-22 46.63 46.70 45.44 45.45 2333148
2019-05-23 44.99 45.26 44.42 44.71 3516744
2019-05-24 44.99 45.08 44.68 45.04 1714873
2019-05-28 45.14 45.53 44.73 44.73 2623222
2019-05-29 44.38 45.06 44.22 45.01 2302635
2019-05-30 45.08 45.59 45.08 45.36 1385038
2019-05-31 44.33 44.71 43.85 43.88 2669854
2019-06-03 43.99 44.49 43.89 44.15 2662468
2019-06-04 44.51 45.77 44.41 45.75 2702338
2019-06-05 45.99 46.43 45.44 46.09 2549997
2019-06-06 46.06 46.53 45.77 46.49 1703472
2019-06-07 46.75 47.19 46.40 46.81 1729080
2019-06-10 46.99 47.24 46.61 46.80 1818325
2019-06-11 47.17 47.40 46.50 46.53 2035956
2019-06-12 46.52 46.67 46.29 46.55 1345536
2019-06-13 46.59 46.86 46.40 46.65 1248700
2019-06-14 46.67 46.86 46.15 46.68 1256959
2019-06-17 46.62 46.76 46.07 46.16 1273600
2019-06-18 46.55 47.66 46.43 47.33 1812217
2019-06-19 47.33 47.61 47.00 47.47 1767849
2019-06-20 48.03 48.26 47.72 48.15 1914529
2019-06-21 48.05 48.31 47.53 47.56 2694063
2019-06-24 47.49 48.01 47.33 47.60 1259626
2019-06-25 47.71 47.93 47.37 47.53 1632444
2019-06-26 47.71 47.92 47.17 47.27 1736145
2019-06-27 47.33 47.55 46.84 47.13 1751163
2019-06-28 47.29 47.91 47.09 47.77 3966133
2019-07-01 48.42 48.57 47.57 48.16 2486407
2019-07-02 47.38 47.87 47.32 47.57 2114473
2019-07-03 47.67 47.83 47.09 47.47 1194765
2019-07-05 47.28 47.28 46.25 47.07 1948218
2019-07-08 46.91 47.27 46.82 47.11 1686454
2019-07-09 46.97 47.15 46.75 47.09 1912287
2019-07-10 47.32 47.65 46.81 47.01 1930497
2019-07-11 47.03 47.23 46.59 47.19 1583757
2019-07-12 47.39 48.12 47.39 48.09 1925961
2019-07-15 48.11 48.27 47.14 47.67 2750674
2019-07-16 47.67 48.45 47.42 48.38 2561884
2019-07-17 48.35 48.35 46.76 46.76 2995200
2019-07-18 46.68 46.78 45.51 46.05 3658578
2019-07-19 46.39 46.83 46.05 46.22 4384759
2019-07-22 46.35 46.76 45.99 46.11 3453892
2019-07-23 44.67 46.51 44.67 46.15 5238342
2019-07-24 46.24 48.27 46.24 48.09 3758917
2019-07-25 48.29 48.29 47.31 47.78 2566138
2019-07-26 47.75 48.02 47.27 47.78 2206935
2019-07-29 47.81 48.20 47.57 47.67 1828570
2019-07-30 47.03 47.35 46.13 47.31 1863058
2019-07-31 47.29 47.57 46.27 46.76 3084348
2019-08-01 46.69 47.26 45.19 45.43 2649813
2019-08-02 45.39 45.51 44.22 44.81 3309619
2019-08-05 44.11 44.37 42.63 42.95 4099879
2019-08-06 43.14 43.91 43.12 43.69 2762233
2019-08-07 43.03 43.65 42.67 43.51 2595306
2019-08-08 43.64 44.36 43.64 44.33 1974036
2019-08-09 44.11 44.11 43.13 43.47 1941939
2019-08-12 43.13 43.43 42.88 43.19 2342884
2019-08-13 42.85 44.97 42.71 44.23 2758417
2019-08-14 43.43 43.61 42.15 42.23 2772009
2019-08-15 42.34 42.69 42.06 42.47 1834209
2019-08-16 42.84 43.26 42.61 42.99 2240997
2019-08-19 43.79 43.98 43.09 43.25 1777215
2019-08-20 43.21 43.39 42.78 42.92 2665597
2019-08-21 43.36 43.64 43.14 43.36 1647711
2019-08-22 43.49 43.92 42.79 42.96 1870824
2019-08-23 42.73 42.93 41.42 41.69 2623959
2019-08-26 42.21 42.37 41.61 42.13 1918722
2019-08-27 42.46 42.79 42.15 42.29 1975249
2019-08-28 42.10 42.85 41.71 42.59 3621040
2019-08-29 43.17 43.66 42.92 43.59 3324064
2019-08-30 43.87 44.22 43.51 43.71 2627313
2019-09-03 43.39 43.63 42.36 42.83 3294781
2019-09-04 43.29 43.82 43.15 43.64 2867683
2019-09-05 44.21 45.73 44.21 45.47 3772545
2019-09-06 45.78 46.09 45.43 45.56 2399689
2019-09-09 45.80 47.11 45.62 46.98 3045207
2019-09-10 46.95 48.02 46.81 47.94 3256860
2019-09-11 47.71 48.29 47.01 48.21 3139732
2019-09-12 48.00 48.00 47.13 47.46 2834115
2019-09-13 47.87 48.04 46.92 47.69 1683766
2019-09-16 47.35 47.60 47.17 47.30 1515747
2019-09-17 47.27 47.36 46.59 47.26 2181297
2019-09-18 47.15 47.24 46.65 47.17 1774612
2019-09-19 47.96 47.96 46.86 46.90 1803912
2019-09-20 46.83 47.57 46.74 46.88 3461424
2019-09-23 46.50 47.31 46.04 46.92 1945206
2019-09-24 46.95 47.13 45.20 45.46 4322109
2019-09-25 45.46 45.77 44.89 45.61 4950897
2019-09-26 45.19 45.87 45.19 45.84 2113237
2019-09-27 45.90 46.31 45.53 46.01 2055069
2019-09-30 46.29 46.81 46.01 46.67 2275980
2019-10-01 46.76 47.25 44.77 45.03 2981943
2019-10-02 44.79 44.81 43.73 44.15 2917845
2019-10-03 44.13 44.67 43.45 44.66 2242573
2019-10-04 44.63 45.29 44.56 45.23 1686991
2019-10-07 45.01 45.78 44.70 45.15 2254621
2019-10-08 44.55 44.93 44.21 44.37 2223978
2019-10-09 44.85 44.86 44.12 44.59 1921999
2019-10-10 44.98 45.39 44.66 44.88 1680715
2019-10-11 45.67 46.58 45.67 46.07 3861295
2019-10-14 45.77 46.39 45.52 46.32 2257477
2019-10-15 46.06 47.14 45.86 46.90 2131965
2019-10-16 46.75 47.24 46.56 46.71 2446273
2019-10-17 47.00 47.27 46.71 47.19 2551140
2019-10-18 47.25 48.28 46.87 48.02 3891996
2019-10-21 48.36 49.63 48.33 48.67 5264916
2019-10-22 49.37 50.93 48.67 50.91 6417390
2019-10-23 50.24 50.67 49.53 50.07 4444684
2019-10-24 50.25 50.41 49.44 50.20 2750049
2019-10-25 50.19 51.45 50.09 51.26 2890438
2019-10-28 51.33 51.87 51.29 51.67 2239252
2019-10-29 51.35 51.77 50.94 51.55 2654688
2019-10-30 50.83 51.21 50.57 50.98 2689335
2019-10-31 50.75 50.98 49.85 50.71 3533925
2019-11-01 50.95 52.05 50.71 52.03 3309309
2019-11-04 52.26 52.95 52.07 52.87 2790454
2019-11-05 52.91 53.57 52.39 53.11 2914738
2019-11-06 52.97 53.19 52.35 53.12 1947564
2019-11-07 53.33 53.71 53.05 53.25 2796187
2019-11-08 52.90 53.41 52.75 53.38 1649796
2019-11-11 53.05 53.43 52.95 53.28 1263951
2019-11-12 53.27 53.32 52.85 52.95 1802578
2019-11-13 52.75 52.86 52.16 52.76 1978362
2019-11-14 53.52 53.52 52.83 53.02 1783963
2019-11-15 53.50 53.65 53.13 53.48 1958505
2019-11-18 53.03 53.44 52.80 53.35 1687890
2019-11-19 53.29 53.53 52.67 52.95 1672576
2019-11-20 52.67 52.97 52.25 52.57 1586697
2019-11-21 52.85 53.33 52.65 53.19 2346960
2019-11-22 53.32 53.67 53.16 53.63 1559355
2019-11-25 53.79 54.45 53.45 54.35 2142462
2019-11-26 54.43 54.55 53.95 54.52 2187955
2019-11-27 54.45 54.83 54.00 54.77 1670610
2019-11-29 54.40 54.67 54.19 54.25 1265695
2019-12-02 54.50 54.66 53.77 53.80 2244405
2019-12-03 53.07 53.48 52.59 53.39 2494485
2019-12-04 53.55 53.99 53.23 53.23 2015883
2019-12-05 53.35 53.51 53.03 53.41 2374932
2019-12-06 54.05 54.37 53.99 54.08 1364631
2019-12-09 54.05 54.12 53.73 54.05 1407946
2019-12-10 54.05 54.24 53.69 54.13 2117487
2019-12-11 54.33 54.55 54.02 54.27 1722472
2019-12-12 54.28 55.45 54.13 55.30 2469318
2019-12-13 55.09 55.51 54.37 54.67 2169426
2019-12-16 55.17 55.61 55.07 55.21 2867196
2019-12-17 55.16 55.41 54.71 54.77 3456381
2019-12-18 54.79 55.17 54.57 55.08 2676538
2019-12-19 53.77 53.91 52.93 53.13 2561905
2019-12-20 53.49 53.51 52.79 53.45 7701684
2019-12-23 53.31 53.63 52.92 53.03 1727599
2019-12-24 53.06 53.07 52.73 52.99 495418
2019-12-26 53.07 53.11 52.59 53.01 769803
2019-12-27 53.17 53.23 52.80 52.94 1038618
2019-12-30 52.88 52.97 52.40 52.65 1177290
2019-12-31 52.73 53.02 52.47 52.73 1569066
2020-01-02 52.79 53.11 52.42 53.01 2369224
2020-01-03 52.21 52.55 51.78 52.49 2407059
2020-01-06 52.18 52.35 51.61 52.29 2700744
2020-01-07 51.87 52.07 51.52 51.95 2611126
2020-01-08 52.16 52.80 51.50 52.64 2749368
2020-01-09 52.56 52.77 51.72 52.30 2748585
2020-01-10 52.38 52.49 51.81 51.87 1808365
2020-01-13 51.95 52.08 51.60 52.04 1625901
2020-01-14 52.47 52.65 52.03 52.13 2159082
2020-01-15 51.93 52.02 51.50 51.64 2195850
2020-01-16 51.94 52.38 51.63 52.37 1995522
2020-01-17 52.53 52.83 52.15 52.35 2582230
2020-01-21 52.32 52.32 51.51 51.69 2291823
2020-01-22 51.91 51.93 51.22 51.29 1486780
2020-01-23 51.15 51.84 50.46 51.73 1802508
2020-01-24 51.49 51.51 50.82 51.19 2311111
2020-01-27 50.21 50.57 49.90 50.11 3552412
2020-01-28 50.89 51.69 49.98 51.18 4816030
2020-01-29 51.49 52.05 50.65 50.74 3579861
2020-01-30 50.34 50.77 49.99 50.71 3097650
2020-01-31 50.31 50.34 49.24 49.47 4968654
2020-02-03 49.92 50.33 49.42 49.56 3851778
2020-02-04 50.41 50.88 50.23 50.79 3712101
2020-02-05 51.49 52.11 51.31 51.99 2982669
2020-02-06 52.15 52.33 51.51 51.73 2523900
2020-02-07 51.40 51.45 50.18 50.27 3127471
2020-02-10 49.86 50.28 49.76 50.21 2397948
2020-02-11 50.49 50.60 50.09 50.44 2904069
2020-02-12 50.67 51.29 50.67 51.04 2791791
2020-02-13 50.67 50.86 49.83 49.89 2977638
2020-02-14 49.80 49.91 49.39 49.83 4437705
2020-02-18 49.71 50.04 49.26 49.53 2147158
2020-02-19 49.58 49.74 49.09 49.49 1694607
2020-02-20 49.45 50.43 49.37 50.36 2565786
2020-02-21 50.00 50.35 49.71 50.24 2908386
2020-02-24 48.73 49.15 48.24 48.49 2568249
2020-02-25 48.73 48.83 46.50 46.66 4079037
2020-02-26 47.29 47.53 46.09 46.28 3242524
2020-02-27 45.60 46.63 44.75 45.18 4999788
2020-02-28 43.72 45.01 43.43 44.60 6290854
2020-03-02 44.88 46.46 44.17 46.45 3874041
2020-03-03 46.08 47.39 44.83 45.03 3978448
2020-03-04 45.65 46.35 45.17 46.30 2535120
2020-03-05 44.85 44.94 43.34 43.57 3414376
2020-03-06 41.57 43.32 41.44 43.04 4055229
2020-03-09 40.32 41.30 39.80 40.61 5191434
2020-03-10 41.97 43.11 40.65 43.10 3783733
2020-03-11 41.63 42.61 40.78 41.66 3914767
2020-03-12 38.18 41.88 38.18 39.47 6842676
2020-03-13 41.11 43.45 39.60 43.42 5591427
2020-03-16 38.67 42.64 38.67 40.11 5261337
2020-03-17 40.29 41.05 39.03 39.78 5362197
2020-03-18 38.17 38.93 35.79 37.17 4993155
2020-03-19 36.81 38.85 35.09 37.35 4474269
2020-03-20 36.97 37.59 34.69 34.87 5266017
2020-03-23 35.19 35.88 32.74 33.27 5001223
2020-03-24 34.83 38.09 34.58 38.00 4988301
2020-03-25 37.71 40.60 37.29 39.32 4676031
2020-03-26 39.41 40.65 38.45 40.30 4130827
2020-03-27 38.84 40.61 38.50 39.66 2693697
2020-03-30 39.11 41.67 38.97 41.51 3334399
2020-03-31 40.39 41.44 40.01 40.75 3396753
2020-04-01 39.49 40.35 38.81 40.08 4752790
2020-04-02 40.17 41.38 39.54 40.58 3669892
2020-04-03 40.68 41.37 40.32 41.07 3533464
2020-04-06 42.97 43.49 41.80 43.29 3939315
2020-04-07 44.14 45.11 43.42 43.69 3205920
2020-04-08 43.84 44.61 43.31 44.31 3413652
2020-04-09 44.68 45.43 43.92 44.85 2984755
2020-04-13 44.55 44.59 43.53 43.95 3354751
2020-04-14 44.73 45.00 43.87 44.54 3205458
2020-04-15 43.80 43.80 43.13 43.59 4103502
2020-04-16 43.52 45.03 42.92 44.13 3724284
2020-04-17 45.17 45.98 44.54 45.10 5486442
2020-04-20 44.63 45.67 43.81 44.80 3576552
2020-04-21 45.74 45.99 43.24 43.82 4485661
2020-04-22 44.58 44.79 43.42 44.09 2902158
2020-04-23 44.05 45.00 43.93 43.94 2765500
2020-04-24 44.43 45.13 44.00 44.99 2311960
2020-04-27 45.13 46.10 44.98 45.87 3665740
2020-04-28 46.85 47.31 46.05 46.11 3667963
2020-04-29 46.90 46.96 45.97 46.39 3149832
2020-04-30 45.93 46.32 45.43 46.15 2944009
2020-05-01 45.40 45.81 44.77 45.53 3137469
2020-05-04 45.33 45.64 44.69 45.58 2596824
2020-05-05 45.69 46.21 45.36 45.37 2340481
2020-05-06 45.81 45.97 45.33 45.53 2485240
2020-05-07 45.97 46.19 45.50 45.74 2196864
2020-05-08 46.15 46.53 45.85 46.41 2381619
2020-05-11 46.13 46.23 45.58 45.89 2077356
2020-05-12 44.91 45.89 44.54 44.56 3422442
2020-05-13 44.25 44.75 43.78 44.00 5876430
2020-05-14 43.23 44.51 42.83 44.41 3320940
2020-05-15 44.23 45.07 43.97 44.55 5569437
2020-05-18 46.17 46.76 45.76 46.65 3373810
2020-05-19 46.48 46.83 45.66 45.70 2608546
2020-05-20 45.80 46.53 45.75 46.02 2940409
2020-05-21 46.01 46.14 45.35 45.46 1911202
2020-05-22 45.26 45.68 45.01 45.61 2117334
2020-05-26 46.62 48.50 46.35 48.36 3501594
2020-05-27 49.38 50.07 48.77 50.04 2769303
2020-05-28 50.11 50.35 48.95 49.34 2927490
2020-05-29 49.14 49.55 48.47 49.24 3601875
2020-06-01 49.37 49.66 48.64 48.75 1793314
2020-06-02 48.51 49.01 48.51 48.95 2642257
2020-06-03 49.22 49.97 49.20 49.75 2209878
2020-06-04 49.51 50.48 49.28 50.46 1973298
2020-06-05 51.37 52.40 50.98 51.97 3774394
2020-06-08 51.85 52.90 51.67 52.55 2671260
2020-06-09 51.95 52.99 51.66 52.63 2113351
2020-06-10 52.35 52.43 51.19 51.20 2950581
2020-06-11 50.26 50.26 48.35 48.39 3108688
2020-06-12 49.73 49.74 47.57 48.78 2625601
2020-06-15 47.58 49.27 47.26 49.15 2019798
2020-06-16 50.63 50.99 49.15 49.67 2622315
2020-06-17 49.95 50.13 49.31 49.53 1509691
2020-06-18 49.75 50.10 49.27 49.65 1262592
2020-06-19 50.26 50.46 49.25 49.97 4041367
2020-06-22 49.53 50.01 48.99 49.81 1443426
2020-06-23 50.33 50.54 49.73 49.85 1816896
2020-06-24 49.29 49.29 48.13 48.35 1864227
2020-06-25 48.11 48.90 47.74 48.83 1962361
2020-06-26 48.54 48.90 48.07 48.29 3288436
2020-06-29 49.00 49.65 48.00 49.12 2056786
2020-06-30 48.69 50.16 48.53 49.90 3024652
2020-07-01 50.37 50.42 49.33 49.50 2039781
2020-07-02 50.26 51.40 49.83 50.45 2224431
2020-07-06 51.33 51.61 50.90 51.44 2978775
2020-07-07 50.99 51.35 50.40 50.51 1974472
2020-07-08 50.51 50.97 49.99 50.31 1779982
2020-07-09 50.08 50.45 49.45 49.62 2083953
2020-07-10 49.57 50.33 49.53 50.16 2109264
2020-07-13 50.27 51.11 49.69 50.43 2872698
2020-07-14 50.19 51.45 49.89 51.37 3206920
2020-07-15 52.03 52.67 51.52 52.48 2725894
2020-07-16 52.10 53.04 52.02 52.97 2656152
2020-07-17 53.15 53.32 52.66 52.95 5457363
2020-07-20 52.67 53.20 52.34 53.12 3435312
2020-07-21 52.75 55.95 52.60 55.77 5535720
2020-07-22 55.89 57.60 55.78 56.83 4293148
2020-07-23 56.89 57.66 56.67 57.37 3952894
2020-07-24 57.67 58.16 56.75 57.16 4018045
2020-07-27 57.16 57.93 56.85 57.28 2380324
2020-07-28 57.31 57.75 56.67 56.97 2995722
2020-07-29 56.71 57.47 56.67 57.33 2465740
2020-07-30 56.75 56.75 56.02 56.41 1857601
2020-07-31 56.15 56.73 55.80 56.72 2282241
2020-08-03 56.65 57.45 56.50 57.07 1963692
2020-08-04 56.47 56.87 56.33 56.61 2122984
2020-08-05 57.07 57.98 56.67 57.93 2201805
2020-08-06 57.69 58.26 57.69 58.24 2152350
2020-08-07 58.04 59.09 57.87 59.07 2042500
2020-08-10 59.05 60.43 58.24 59.90 3394393
2020-08-11 60.32 60.87 59.87 60.26 2284146
2020-08-12 60.41 60.66 59.91 60.22 2363499
2020-08-13 60.01 60.01 58.83 59.00 2325112
2020-08-14 59.00 59.64 58.67 59.30 2048398
2020-08-17 59.50 59.69 58.91 59.07 2785047
2020-08-18 59.31 59.65 58.92 59.04 1479783
2020-08-19 58.97 59.37 58.51 58.74 2103079
2020-08-20 58.45 58.90 57.93 58.12 1476655
2020-08-21 58.03 58.29 57.64 58.01 1950559
2020-08-24 58.17 58.61 57.80 57.93 2543418
2020-08-25 58.31 58.56 57.45 57.61 1986970
2020-08-26 57.38 58.16 56.95 57.91 1654638
2020-08-27 58.29 58.37 57.31 57.55 1658478
2020-08-28 57.39 57.67 57.01 57.66 1724833
2020-08-31 57.31 57.78 57.13 57.23 2153461
2020-09-01 57.32 58.09 56.67 58.03 2595642
2020-09-02 58.03 58.80 58.03 58.59 2302116
2020-09-03 59.24 59.35 56.53 56.97 2415852
2020-09-04 57.59 57.85 56.67 57.08 2235594
2020-09-08 56.55 56.83 55.57 55.66 2628819
2020-09-09 55.92 57.01 55.70 56.64 3194250
2020-09-10 56.36 57.09 54.91 55.23 2123773
2020-09-11 55.37 56.15 55.27 55.93 4264314
2020-09-14 56.43 57.73 56.13 57.57 2327283
2020-09-15 57.59 57.99 57.11 57.18 2614573
2020-09-16 57.85 58.19 57.23 57.61 1993156
2020-09-17 56.69 57.93 56.15 57.24 2432521
2020-09-18 57.29 57.49 55.99 56.16 3355660
2020-09-21 55.61 55.72 53.57 54.57 2498769
2020-09-22 54.32 55.45 53.98 54.89 2013745
2020-09-23 55.05 55.70 54.11 54.41 2198575
2020-09-24 54.17 55.47 53.61 54.77 1640773
2020-09-25 55.03 56.07 54.54 55.69 1789300
2020-09-28 56.45 57.77 56.45 57.70 2382484
2020-09-29 57.51 58.13 57.19 57.43 1697323
2020-09-30 57.69 58.47 56.45 56.85 2976973
2020-10-01 57.34 57.48 55.71 56.33 1704018
2020-10-02 55.70 57.23 55.23 56.66 1558381
2020-10-05 57.29 58.95 57.12 58.73 1793775
2020-10-06 58.72 59.90 58.30 58.45 1879959
2020-10-07 59.18 60.00 58.91 59.93 1590298
2020-10-08 59.74 59.97 58.67 59.96 1169257
2020-10-09 60.00 60.64 59.22 59.48 2756434
2020-10-12 60.15 60.18 59.42 59.85 2619492
2020-10-13 59.29 59.93 58.40 59.03 2500608
2020-10-14 58.84 60.00 58.84 59.31 1774182
2020-10-15 58.65 59.49 58.57 59.44 1392057
2020-10-16 59.74 60.89 58.63 59.96 2877351
2020-10-19 59.98 61.07 59.98 60.71 3894319
2020-10-20 60.92 61.33 59.33 60.23 5894082
2020-10-21 60.06 61.19 60.01 60.61 3807912
2020-10-22 61.35 61.65 60.40 61.13 2595138
2020-10-23 61.38 61.97 61.16 61.76 2334663
2020-10-26 60.84 60.94 59.66 60.38 2845180
2020-10-27 60.51 60.93 58.91 58.97 2009536
2020-10-28 57.86 58.35 56.59 56.59 2782575
2020-10-29 56.43 57.72 56.15 57.11 1892490
2020-10-30 56.70 57.25 56.25 56.92 2036761
2020-11-02 57.77 59.27 57.59 59.22 2248092
2020-11-03 60.06 61.55 59.69 61.19 2461375
2020-11-04 61.81 62.20 59.07 59.17 2282158
2020-11-05 59.47 60.87 58.72 60.41 1827675
2020-11-06 61.09 61.09 59.78 60.06 1696848
2020-11-09 63.33 63.88 60.29 60.40 3680922
2020-11-10 59.93 61.74 59.79 60.75 3037255
2020-11-11 61.16 61.26 59.75 60.11 2242611
2020-11-12 59.83 60.10 58.95 59.33 1984240
2020-11-13 59.89 60.12 59.35 59.94 1906918
2020-11-16 60.40 60.84 58.67 59.95 2078787
2020-11-17 59.59 59.59 58.69 59.21 1605762
2020-11-18 59.63 60.63 58.92 59.89 1549497
2020-11-19 59.52 60.15 58.68 60.03 1533444
2020-11-20 58.77 59.87 58.51 59.19 2490501
2020-11-23 60.49 60.49 59.00 59.71 1720096
2020-11-24 59.22 60.55 59.22 60.27 2967099
2020-11-25 60.39 60.51 59.03 59.21 1957069
2020-11-27 59.23 59.79 58.38 58.49 885580
2020-11-30 58.16 58.60 57.58 58.04 3139629
2020-12-01 58.63 59.25 58.17 58.19 2129979
2020-12-02 58.00 58.67 57.68 58.10 1891128
2020-12-03 58.06 58.37 57.39 57.50 3105391
2020-12-04 57.55 58.26 57.13 57.80 3064035
2020-12-07 57.61 57.87 57.17 57.54 2357829
2020-12-08 57.44 57.91 57.41 57.61 1327866
2020-12-09 57.61 58.39 57.40 58.25 2576553
2020-12-10 57.83 58.09 57.01 57.17 1553715
2020-12-11 56.61 57.29 56.45 56.97 1697688
2020-12-14 57.11 57.62 56.25 56.31 1634091
2020-12-15 57.44 58.35 57.09 58.19 2625637
2020-12-16 57.95 58.39 57.73 57.93 2119110
2020-12-17 57.65 57.91 56.77 57.18 2556436
2020-12-18 57.51 57.71 56.67 57.34 5576694
2020-12-21 56.47 57.45 56.04 57.23 1786173
2020-12-22 57.13 57.13 56.44 56.58 1375441
2020-12-23 56.68 57.00 56.45 56.73 1427064
2020-12-24 56.93 57.47 56.67 57.41 559437
2020-12-28 57.83 57.99 56.92 57.05 880272
2020-12-29 57.34 57.60 56.20 56.88 1276419
2020-12-30 57.05 57.39 56.78 57.25 842379
2020-12-31 57.03 57.57 56.89 57.52 1319656
2021-01-04 57.74 58.25 56.18 56.48 2526285
2021-01-05 56.47 57.12 56.15 56.97 1727286
2021-01-06 57.15 59.95 56.91 59.21 3052918
2021-01-07 58.53 59.89 58.47 58.93 2577877
2021-01-08 59.11 59.30 57.73 58.53 1901241
2021-01-11 58.35 58.85 58.04 58.81 1252828
2021-01-12 58.97 59.77 58.45 59.64 1446304
2021-01-13 59.83 59.93 58.75 59.30 1736352
2021-01-14 59.33 59.92 59.16 59.51 1377207
2021-01-15 59.15 59.15 57.59 58.77 1810152
2021-01-19 58.78 59.72 58.66 59.47 1940650
2021-01-20 61.26 61.97 59.46 59.59 3984654
2021-01-21 61.95 68.79 61.25 65.83 12144186
2021-01-22 65.37 67.17 64.88 65.90 5181813
2021-01-25 67.33 67.86 65.11 65.29 4620685
2021-01-26 63.91 65.43 62.73 65.21 4657429
2021-01-27 64.43 65.69 63.39 64.27 4785595
2021-01-28 64.96 65.93 62.31 62.37 3852033
2021-01-29 61.89 62.49 59.79 60.81 4598295
2021-02-01 61.20 61.45 60.37 60.79 2765953
2021-02-02 61.50 61.55 60.03 61.26 3072616
2021-02-03 61.93 64.07 61.49 63.78 4891066
2021-02-04 64.76 65.33 63.87 64.73 3530100
2021-02-05 65.07 65.58 64.09 64.39 2593831
2021-02-08 64.93 64.93 63.89 64.51 1815984
2021-02-09 64.74 66.46 64.03 66.27 3751815
2021-02-10 66.87 67.60 65.75 66.40 2280007
2021-02-11 66.65 66.82 64.39 65.73 1911595
2021-02-12 65.63 66.05 64.34 65.33 1953586
2021-02-16 65.79 65.92 64.17 64.75 2354311
2021-02-17 64.11 64.43 63.02 64.03 1953148
2021-02-18 63.57 63.72 62.28 63.23 2067486
2021-02-19 63.32 64.13 63.01 63.46 2233861
2021-02-22 63.33 63.71 62.46 63.12 2297364
2021-02-23 62.73 63.03 60.90 62.22 3316020
2021-02-24 61.05 62.94 61.04 62.85 3006009
2021-02-25 62.73 63.19 61.43 61.81 2022787
2021-02-26 61.89 62.13 60.56 60.66 4063515
2021-03-01 61.23 63.20 61.03 62.48 3041439
2021-03-02 62.71 63.13 61.88 62.79 3070638
2021-03-03 62.44 64.31 62.20 63.49 3019554
2021-03-04 63.27 64.03 60.92 61.60 3377331
2021-03-05 62.24 62.91 60.10 62.77 2965984
2021-03-08 62.17 63.21 61.61 62.29 2634097
2021-03-09 62.99 64.63 62.53 63.49 4378999
2021-03-10 64.15 65.07 63.88 64.39 2663358
2021-03-11 64.83 65.51 64.35 65.17 2427660
2021-03-12 65.13 65.20 64.05 64.63 2241024
2021-03-15 64.61 66.32 64.47 66.29 2262399
2021-03-16 66.00 66.27 63.61 63.79 1913322
2021-03-17 63.54 64.54 63.15 64.11 1732807
2021-03-18 63.73 64.83 63.18 63.41 2800998
2021-03-19 63.69 63.95 62.43 63.37 4708738
2021-03-22 63.03 63.81 62.29 62.39 2431792
2021-03-23 61.33 62.08 60.52 60.78 2679864
2021-03-24 60.73 61.64 60.43 60.46 2153578
2021-03-25 60.68 61.83 59.74 61.51 3184105
2021-03-26 61.50 62.52 61.31 62.45 2301504
2021-03-29 62.47 62.89 61.53 62.13 2502600
2021-03-30 61.90 62.45 61.72 62.21 1815964
2021-03-31 62.70 62.90 61.65 61.95 3570619
2021-04-01 61.89 62.40 60.90 61.35 2433256
2021-04-05 61.97 62.81 61.75 62.64 2564599
2021-04-06 61.56 62.63 61.36 61.90 2617950
2021-04-07 61.76 62.15 61.58 61.65 1611117
2021-04-08 61.73 61.96 61.09 61.89 1518022
2021-04-09 61.91 62.38 61.64 62.24 1832803
2021-04-12 62.05 63.57 62.05 63.53 1955962
2021-04-13 63.35 63.53 62.59 63.15 3267103
2021-04-14 63.62 63.79 62.30 62.41 2075221
2021-04-15 62.84 63.39 62.35 63.35 2205676
2021-04-16 63.36 63.88 62.65 63.28 1874512
2021-04-19 63.05 63.17 61.83 62.23 2342314
2021-04-20 62.11 62.49 61.14 61.40 3412917
2021-04-21 61.52 62.46 60.67 62.42 3263713
2021-04-22 62.35 62.49 61.22 61.47 2723464
2021-04-23 62.57 62.57 61.57 62.23 2584453
2021-04-26 62.31 62.55 61.89 62.23 2630428
2021-04-27 61.79 62.27 60.20 60.85 4588327
2021-04-28 61.70 61.81 60.03 60.45 4892850
2021-04-29 60.77 61.29 60.29 61.27 3772897
2021-04-30 60.71 60.98 59.82 59.92 4103139
2021-05-03 60.53 60.77 60.29 60.53 2006461
2021-05-04 60.39 60.61 59.37 60.04 3627078
2021-05-05 60.07 61.06 59.43 60.82 4849416
2021-05-06 61.18 62.54 61.04 62.49 2924977
2021-05-07 62.30 63.11 61.74 63.00 2977594
2021-05-10 63.33 64.47 63.05 63.82 3533946
2021-05-11 63.38 63.79 62.79 63.17 3031125
2021-05-12 62.75 63.25 61.12 61.23 2185761
2021-05-13 61.00 63.39 60.76 62.82 3670425
2021-05-14 63.23 63.24 62.45 63.11 1738576
2021-05-17 63.10 63.33 62.31 62.53 1532178
2021-05-18 62.66 62.66 60.63 60.69 2367280
2021-05-19 59.97 60.87 59.12 60.85 2953440
2021-05-20 60.85 60.89 60.34 60.54 1939993
2021-05-21 60.90 61.53 60.71 61.35 3646344
2021-05-24 61.82 61.82 61.19 61.23 1350825
2021-05-25 61.23 61.65 60.25 60.37 1220875
2021-05-26 60.36 60.60 60.09 60.53 1742722
2021-05-27 61.14 61.32 60.52 60.91 2629345
2021-05-28 61.13 61.15 60.54 61.04 1759767
2021-06-01 61.55 62.05 61.39 61.64 1644432
2021-06-02 62.03 62.03 61.29 61.53 1924281
2021-06-03 61.06 62.53 61.05 62.01 2397936
2021-06-04 62.16 63.57 62.03 63.29 2592301
2021-06-07 63.50 63.53 61.97 62.25 1953699
2021-06-08 62.37 62.50 61.81 62.32 1768392
2021-06-09 62.59 62.59 61.72 61.73 1234599
2021-06-10 62.17 62.26 61.06 61.14 1984407
2021-06-11 61.49 61.69 61.00 61.58 1938435
2021-06-14 61.44 61.52 60.36 60.71 2405737
2021-06-15 61.34 61.57 60.69 61.55 1927317
2021-06-16 61.44 61.48 60.64 60.91 2057679
2021-06-17 60.77 61.11 59.14 59.72 2789595
2021-06-18 58.99 59.26 57.97 58.03 4738345
2021-06-21 58.39 59.05 58.24 58.27 2897698
2021-06-22 58.23 58.52 57.69 58.25 5001013
2021-06-23 59.05 59.05 57.87 58.49 3834012
2021-06-24 59.07 59.49 58.85 58.99 2585287
2021-06-25 59.19 59.71 58.93 59.32 3782673
2021-06-28 59.50 59.58 58.86 59.09 2190823
2021-06-29 59.37 59.57 58.42 58.78 1800409
2021-06-30 59.09 59.63 58.76 59.50 2261269
2021-07-01 59.73 60.06 59.11 59.19 1835758
2021-07-02 59.35 59.37 58.69 58.87 2247373
2021-07-06 58.67 58.74 56.67 57.83 2911056
2021-07-07 57.86 58.14 57.31 57.91 2386756
2021-07-08 57.39 57.84 56.93 57.11 2321224
2021-07-09 57.35 58.59 57.35 58.33 1972657
2021-07-12 58.11 59.13 57.54 58.87 2176054
2021-07-13 59.82 59.82 58.21 58.40 1850455
2021-07-14 58.40 58.63 58.05 58.50 1842769
2021-07-15 58.67 59.40 58.43 58.89 2752614
2021-07-16 58.78 59.39 58.33 58.41 2798797
2021-07-19 57.78 58.27 57.49 57.81 3898563
2021-07-20 57.91 59.25 57.69 58.73 2599240
2021-07-21 58.76 59.55 58.65 58.77 1934190
2021-07-22 58.67 58.67 57.91 58.09 2228547
2021-07-23 58.27 58.58 58.05 58.39 1920882
2021-07-26 58.31 58.73 57.75 57.94 2029197
2021-07-27 57.33 58.20 55.85 56.41 5145661
2021-07-28 56.08 56.13 55.15 55.17 3850333
2021-07-29 55.69 56.20 55.27 55.53 7510663
2021-07-30 55.23 55.86 55.20 55.33 5666200
2021-08-02 55.96 56.23 54.65 54.73 4045977
2021-08-03 54.87 55.49 54.01 54.57 4812723
2021-08-04 54.40 54.79 53.96 54.07 5411337
2021-08-05 54.36 54.43 53.33 53.39 4869457
2021-08-06 53.80 53.99 53.31 53.36 5815081
2021-08-09 53.28 53.94 53.02 53.27 5415357
2021-08-10 53.31 53.83 52.82 53.17 5142705
2021-08-11 53.57 55.20 53.33 55.19 3644523
2021-08-12 55.19 55.47 54.55 54.68 3454512
2021-08-13 54.79 54.88 54.00 54.09 1637361
2021-08-16 53.94 54.37 53.46 54.11 1744089
2021-08-17 53.58 53.67 52.70 53.43 2801283
2021-08-18 53.15 53.49 53.08 53.27 2968377
2021-08-19 52.97 53.78 52.83 53.58 6726408
2021-08-20 53.59 53.79 53.08 53.51 2639226
2021-08-23 53.65 53.94 53.25 53.60 2231790
2021-08-24 53.84 54.56 53.76 54.50 2824369
2021-08-25 54.24 54.83 54.19 54.65 2487844
2021-08-26 54.53 54.56 54.14 54.31 2770986
2021-08-27 54.39 54.95 54.27 54.83 2765283
2021-08-30 54.96 54.99 54.48 54.70 1856367
2021-08-31 54.67 54.75 54.32 54.58 2865933
2021-09-01 54.93 55.15 54.49 55.11 2430685
2021-09-02 55.20 56.13 55.12 55.94 3655602
2021-09-03 55.81 56.81 55.67 56.29 3080059
2021-09-07 55.88 56.35 54.77 55.01 3771960
2021-09-08 54.76 54.95 54.13 54.87 3086935
2021-09-09 55.19 55.65 54.88 55.47 5366911
2021-09-10 55.53 56.10 55.32 55.74 3743278
2021-09-13 56.43 56.67 55.42 56.25 5179798
2021-09-14 56.48 56.57 55.61 55.95 4129177
2021-09-15 56.07 56.89 55.86 56.39 6230079
2021-09-16 56.47 56.51 54.90 54.96 5197501
2021-09-17 55.79 55.79 53.97 54.37 6923023
2021-09-20 53.66 53.71 52.95 53.25 8808511
2021-09-21 53.25 53.47 52.48 52.65 4573620
2021-09-22 53.27 53.75 52.88 52.95 4730407
2021-09-23 53.08 54.35 53.00 53.89 3102865
2021-09-24 53.67 54.08 53.51 53.69 1718877
2021-09-27 53.82 54.79 53.79 54.37 2349742
2021-09-28 54.42 54.75 53.75 53.88 2504808
2021-09-29 53.82 54.43 53.45 54.04 1766502
2021-09-30 54.19 54.29 52.61 52.61 2763528
2021-10-01 52.78 53.47 52.32 52.97 2375283
2021-10-04 53.01 53.38 52.31 52.51 2421135
2021-10-05 52.53 54.87 51.97 54.54 5650194
2021-10-06 53.93 54.59 53.49 54.56 1904107
2021-10-07 55.14 55.63 55.00 55.34 3230017
2021-10-08 55.66 56.79 55.40 56.51 3235728
2021-10-11 56.53 56.63 55.76 55.87 2332299
2021-10-12 55.85 56.37 55.56 55.72 2751421
2021-10-13 55.95 56.33 55.14 56.09 2633812
2021-10-14 56.39 57.88 56.30 57.69 2981904
2021-10-15 57.99 58.31 57.61 57.93 2619529
2021-10-18 57.23 57.87 56.97 57.19 2948521
2021-10-19 57.63 57.69 57.03 57.67 1871677
2021-10-20 57.33 58.03 57.17 57.95 2340559
2021-10-21 57.65 57.89 57.17 57.83 2385907
2021-10-22 58.00 58.48 57.83 58.00 1346655
2021-10-25 58.25 58.25 57.65 58.15 2941068
2021-10-26 56.54 59.07 56.40 57.92 5619715
2021-10-27 57.90 57.90 55.89 57.18 3584560
2021-10-28 58.88 59.74 57.72 59.60 3138667
2021-10-29 59.46 60.26 59.42 59.75 2564571
2021-11-01 59.81 61.31 59.80 60.73 2295192
2021-11-02 60.57 61.25 60.15 61.11 2703082
2021-11-03 60.81 60.93 60.10 60.34 1875769
2021-11-04 60.28 60.64 59.47 59.72 2460469
2021-11-05 60.20 60.65 59.86 60.00 2360191
2021-11-08 60.83 61.03 58.67 59.29 2705706
2021-11-09 59.20 59.69 58.66 58.68 2704956
2021-11-10 58.45 59.77 58.35 59.64 3557725
2021-11-11 59.55 60.29 59.34 59.96 1451370
2021-11-12 60.09 60.25 59.50 59.89 1366746
2021-11-15 59.77 59.99 59.32 59.50 1612533
2021-11-16 59.62 60.24 59.51 59.63 2422335
2021-11-17 59.38 59.55 58.79 59.33 1567774
2021-11-18 59.21 59.22 57.87 57.99 2138865
2021-11-19 57.91 57.96 56.96 57.58 2367280
2021-11-22 57.55 60.09 57.27 59.21 5142253
2021-11-23 59.01 60.09 58.91 59.96 2475261
2021-11-24 59.92 60.09 58.91 59.15 1690365
2021-11-26 57.95 58.14 57.27 57.69 1530931
2021-11-29 57.99 58.01 56.97 57.41 2273481
2021-11-30 57.07 57.33 55.23 55.61 3786570
2021-12-01 56.61 57.02 54.90 54.97 3113956
2021-12-02 55.49 56.26 55.33 55.97 2919000
2021-12-03 56.65 57.59 56.60 57.11 3420834
2021-12-06 57.53 58.88 57.39 58.41 2814090
2021-12-07 58.71 59.15 58.22 58.41 2776087
2021-12-08 58.42 59.44 58.42 59.27 2571042
2021-12-09 58.72 59.57 58.72 59.07 1860883
2021-12-10 59.67 60.09 59.23 59.43 2339094
2021-12-13 59.36 59.51 58.41 58.90 2923827
2021-12-14 58.87 60.08 58.63 58.78 2223084
2021-12-15 58.79 59.26 57.87 58.73 3538327
2021-12-16 58.33 58.51 57.09 57.27 3936108
2021-12-17 56.83 56.96 55.04 55.67 7805532
2021-12-20 54.84 55.63 54.03 54.75 3932407
2021-12-21 55.29 56.06 55.04 55.59 3144441
2021-12-22 56.16 56.61 55.79 56.17 2084619
2021-12-23 56.29 57.13 56.19 56.63 1901232
2021-12-27 56.89 57.26 56.43 57.20 1197103
2021-12-28 57.11 58.00 57.03 57.93 1204524
2021-12-29 57.95 58.55 57.73 58.42 1172854
2021-12-30 58.52 58.67 58.25 58.28 957765
2021-12-31 58.15 59.10 58.11 58.84 1330995
2022-01-03 58.84 59.51 58.63 58.99 2118196
2022-01-04 59.29 62.00 58.95 61.83 3665937
2022-01-05 62.05 63.19 61.87 62.05 3734298
2022-01-06 62.39 63.20 61.74 62.67 2782495
2022-01-07 62.47 62.91 62.09 62.28 2508013
2022-01-10 62.01 62.73 61.19 61.57 2790736
2022-01-11 61.55 61.72 60.49 61.59 2192776
2022-01-12 61.61 61.81 60.89 61.69 1726761
2022-01-13 61.93 63.85 61.91 63.55 2903065
2022-01-14 63.26 64.39 62.79 64.33 3235474
2022-01-18 63.84 64.42 63.15 63.98 2714274
2022-01-19 64.19 64.19 62.65 62.77 2160573
2022-01-20 62.85 63.04 61.41 61.53 2072487
2022-01-21 61.69 62.15 60.91 61.04 2734087
2022-01-24 60.36 61.14 59.13 60.77 5371090
2022-01-25 61.03 64.00 58.42 62.63 7207735
2022-01-26 63.43 65.04 61.83 62.59 4149766
2022-01-27 62.81 63.79 61.61 62.15 2786142
2022-01-28 61.90 62.47 60.87 62.44 2776188
2022-01-31 61.98 62.13 61.04 61.99 2896275
2022-02-01 61.88 63.64 61.42 63.55 2942959
2022-02-02 63.10 64.20 62.64 64.06 2978022
2022-02-03 64.01 64.39 63.05 63.23 3016153
2022-02-04 62.91 63.51 61.88 63.02 2024746
2022-02-07 63.02 63.29 62.34 62.87 1865022
2022-02-08 63.33 63.46 62.00 62.44 2681244
2022-02-09 63.05 63.33 62.55 63.12 2071765
2022-02-10 62.59 63.33 61.65 61.99 2228742
2022-02-11 62.05 63.13 61.54 61.87 1990165
2022-02-14 62.00 62.39 61.31 61.99 1817002
2022-02-15 62.52 63.52 62.25 62.88 2460337
2022-02-16 62.79 63.57 62.14 63.32 2135082
2022-02-17 63.01 63.59 62.28 62.43 2417221
2022-02-18 62.27 63.23 62.11 62.54 2253043
2022-02-22 62.62 63.22 61.99 62.41 2240632
2022-02-23 62.57 62.68 60.79 60.85 2366020
2022-02-24 60.51 61.50 59.62 61.30 3405523
2022-02-25 61.63 62.10 60.75 61.14 3029353
2022-02-28 60.31 61.42 60.13 61.21 2480730
2022-03-01 60.99 61.28 58.99 59.53 2904948
2022-03-02 59.88 61.44 59.69 61.09 3483354
2022-03-03 61.30 61.80 60.43 61.11 2334859
2022-03-04 60.63 60.63 58.02 58.63 4094370
2022-03-07 58.53 58.62 55.31 55.46 3702067
2022-03-08 55.87 57.62 55.52 55.67 3873769
2022-03-09 56.75 58.86 56.55 58.21 4179645
2022-03-10 57.15 57.70 56.51 57.43 2608081
2022-03-11 57.79 58.43 56.92 57.04 2051175
2022-03-14 57.71 58.57 57.51 58.11 3181887
2022-03-15 58.52 58.92 57.75 58.45 2271660
2022-03-16 58.89 60.66 58.73 60.21 2940532
2022-03-17 59.31 60.92 59.03 60.18 2794249
2022-03-18 59.67 59.79 58.20 59.11 4801872
2022-03-21 59.17 59.75 58.35 59.15 2229409
2022-03-22 59.51 60.09 59.12 59.44 1945474
2022-03-23 59.14 59.38 58.48 58.62 2169031
2022-03-24 58.67 60.00 58.31 59.30 2158381
2022-03-25 59.26 59.69 58.81 59.31 1146478
2022-03-28 59.11 59.61 58.31 59.53 1764730
2022-03-29 59.55 60.83 59.55 60.63 2262175
2022-03-30 60.62 60.62 59.21 59.60 1883529
2022-03-31 59.75 59.77 58.69 58.71 2996260
2022-04-01 59.06 59.44 56.30 56.81 2970202
2022-04-04 56.36 56.79 54.66 56.34 3493794
2022-04-05 55.21 55.82 54.55 55.23 4093722
2022-04-06 54.97 55.81 54.53 55.65 2985600
2022-04-07 55.39 55.91 54.86 55.51 2598138
2022-04-08 55.60 55.85 55.13 55.37 2486623
2022-04-11 55.28 56.68 55.00 55.05 2365531
2022-04-12 54.81 55.82 54.69 54.94 2685705
2022-04-13 54.88 55.58 54.80 55.49 2096664
2022-04-14 55.56 56.20 55.46 55.81 6718821
2022-04-18 55.47 56.25 55.43 55.89 2040217
2022-04-19 56.00 57.42 55.82 57.27 1857849
2022-04-20 57.83 58.61 57.83 58.40 1986870
2022-04-21 58.72 59.39 58.45 58.73 2115825
2022-04-22 58.11 58.39 57.03 57.13 2459284
2022-04-25 56.91 57.75 55.62 57.57 4128303
2022-04-26 57.33 58.76 54.85 55.88 4432915
2022-04-27 56.30 57.10 55.69 56.23 3000865
2022-04-28 56.61 57.07 55.69 56.71 2997414
2022-04-29 56.33 57.23 55.23 55.37 2812005
2022-05-02 55.65 56.53 54.99 56.01 2657451
2022-05-03 56.25 57.52 56.16 56.72 2311770
2022-05-04 56.87 58.83 56.51 58.67 2701158
2022-05-05 58.00 58.17 56.16 56.80 2782042
2022-05-06 56.67 56.85 55.25 56.33 2108154
2022-05-09 55.87 57.30 55.69 56.90 3342583
2022-05-10 57.78 57.79 55.51 55.83 2536504
2022-05-11 55.57 56.40 54.89 55.07 2569351
2022-05-12 54.95 55.81 54.65 55.66 1752021
2022-05-13 55.87 56.52 55.51 55.83 2185726
2022-05-16 56.03 56.03 54.62 55.52 2338173
2022-05-17 56.34 56.87 55.87 56.73 2358306
2022-05-18 56.49 56.60 54.01 54.11 3701569
2022-05-19 53.63 54.98 53.12 54.28 2385831
2022-05-20 54.29 54.56 52.12 53.21 2494926
2022-05-23 53.97 55.20 53.90 54.57 2826721
2022-05-24 54.39 54.93 53.71 54.83 2447040
2022-05-25 54.85 55.91 54.64 55.68 2607442
2022-05-26 56.00 56.70 55.86 56.09 3104761
2022-05-27 56.71 57.25 56.61 57.11 3520888
2022-05-31 56.98 58.40 56.24 57.89 5674990
2022-06-01 58.04 59.25 57.00 59.03 3992874
2022-06-02 59.35 59.73 58.45 59.30 2536384
2022-06-03 59.01 59.17 58.51 58.86 2854945
2022-06-06 59.33 59.53 58.99 59.09 2511703
2022-06-07 58.89 59.59 57.91 59.32 4175103
2022-06-08 59.07 59.89 58.75 59.59 4465870
2022-06-09 59.41 59.92 58.67 58.69 2236666
2022-06-10 57.95 57.97 56.61 56.73 2609358
2022-06-13 55.77 56.36 55.03 55.32 2876064
2022-06-14 55.72 56.52 55.35 56.11 2551249
2022-06-15 56.66 57.97 56.39 57.23 3809416
2022-06-16 56.39 56.51 54.00 54.38 2690259
2022-06-17 54.35 54.95 53.71 54.61 4294663
2022-06-21 55.97 56.47 55.11 56.34 2039559
2022-06-22 55.65 56.14 55.22 55.71 2137644
2022-06-23 55.84 56.08 53.86 54.39 2954767
2022-06-24 54.79 56.35 54.69 56.14 3331047
2022-06-27 56.49 56.68 55.47 55.88 2202028
2022-06-28 56.03 57.00 55.42 55.47 1888942
2022-06-29 55.59 55.71 54.78 55.42 1868566
2022-06-30 54.79 55.67 54.20 54.89 2842255
2022-07-01 54.82 55.61 54.25 55.26 1693663
2022-07-05 54.13 54.62 53.35 54.57 2506549
2022-07-06 54.57 54.71 53.61 54.21 1851705
2022-07-07 54.45 55.63 54.33 54.83 2358489
2022-07-08 55.04 55.04 53.61 54.05 2273352
2022-07-11 53.04 53.51 52.71 52.86 3345715
2022-07-12 52.89 54.33 52.75 53.55 2504461
2022-07-13 52.53 54.06 52.53 52.88 2868087
2022-07-14 52.09 52.79 51.33 52.72 2867644
2022-07-15 53.38 53.63 52.59 53.37 9470418
2022-07-18 53.73 54.25 53.24 53.54 2179935
2022-07-19 54.12 56.15 54.12 56.03 3696816
2022-07-20 55.49 56.66 55.43 56.23 2220426
2022-07-21 56.01 56.70 55.78 56.33 1645069
2022-07-22 56.59 56.80 56.15 56.49 1838329
2022-07-25 56.37 57.50 56.37 57.35 2598279
2022-07-26 58.33 58.67 55.95 57.98 5160759
2022-07-27 58.23 59.63 57.85 59.38 2866621
2022-07-28 59.57 60.68 59.23 60.65 2437311
2022-07-29 60.58 61.22 60.12 61.01 2645502
2022-08-01 60.71 61.13 60.19 60.55 2300109
2022-08-02 59.85 60.90 59.82 60.15 2140963
2022-08-03 60.46 60.73 59.87 60.56 2274619
2022-08-04 60.73 60.77 60.29 60.59 3269778
2022-08-05 60.05 60.81 59.75 60.75 1297380
2022-08-08 61.24 61.69 60.83 61.06 1669671
2022-08-09 61.05 61.29 60.66 60.91 1352226
2022-08-10 61.95 62.21 61.73 62.17 3422479
2022-08-11 62.13 62.79 61.73 62.00 2923825
2022-08-12 62.50 62.56 61.98 62.49 2262711
2022-08-15 62.27 63.40 62.27 62.83 2044582
2022-08-16 62.50 63.42 62.32 63.19 1539223
2022-08-17 62.43 62.79 62.28 62.35 1864140
2022-08-18 62.45 62.89 62.27 62.81 1778169
2022-08-19 62.30 62.43 61.87 62.02 1899432
2022-08-22 61.46 61.46 60.21 60.32 3846927
2022-08-23 60.41 61.03 60.25 60.42 2579389
2022-08-24 60.59 61.07 59.95 60.99 2649523
2022-08-25 61.17 61.65 60.96 61.63 2509552
2022-08-26 61.63 61.99 59.89 59.98 2647906
2022-08-29 59.53 59.79 59.17 59.25 2088555
2022-08-30 59.09 59.27 58.13 58.70 1792068
2022-08-31 58.17 58.86 57.99 58.34 2348634
2022-09-01 57.99 58.36 57.76 58.31 1579398
2022-09-02 58.79 59.18 57.47 57.65 1575115
2022-09-06 57.65 58.20 57.31 57.89 1960726
2022-09-07 57.80 59.26 57.42 59.05 2541123
2022-09-08 58.43 58.43 56.49 57.55 3990108
2022-09-09 58.80 59.65 58.68 58.99 3433108
2022-09-12 59.16 59.82 58.99 59.62 2066280
2022-09-13 58.76 58.89 57.09 57.37 3097075
2022-09-14 57.44 57.80 57.05 57.59 2505753
2022-09-15 57.59 58.13 56.78 57.09 3176287
2022-09-16 56.57 57.11 55.93 56.76 4471392
2022-09-19 56.42 58.21 56.42 58.19 2248447
2022-09-20 57.77 57.93 57.09 57.69 2070876
2022-09-21 58.01 58.47 56.97 56.97 1970218
2022-09-22 56.99 57.39 56.32 56.60 1850649
2022-09-23 56.11 56.21 55.05 55.87 2667540
2022-09-26 55.63 56.47 55.32 55.33 2839072
2022-09-27 55.66 55.95 54.64 55.31 2416251
2022-09-28 55.71 57.12 55.49 56.89 2723197
2022-09-29 56.58 56.64 55.58 56.58 3164548
2022-09-30 56.71 57.01 55.73 55.79 3161740
2022-10-03 56.54 57.99 56.26 57.65 2629401
2022-10-04 58.41 60.09 58.35 59.94 3918990
2022-10-05 59.65 61.08 59.09 60.61 3464449
2022-10-06 60.43 61.37 59.78 59.80 2750844
2022-10-07 59.17 59.39 58.31 58.45 2817924
2022-10-10 59.01 59.18 58.14 58.59 1713889
2022-10-11 58.51 60.17 58.37 59.38 2480077
2022-10-12 59.83 60.18 59.01 59.03 2016391
2022-10-13 58.05 60.42 57.67 60.16 2568040
2022-10-14 60.05 60.22 58.59 58.85 2380090
2022-10-17 60.04 60.35 59.03 59.23 2944338
2022-10-18 60.28 60.94 59.51 60.47 2466301
2022-10-19 60.41 61.06 60.02 60.49 2308003
2022-10-20 60.67 60.67 58.21 58.38 2750203
2022-10-21 58.53 60.43 58.47 60.11 3138834
2022-10-24 60.73 61.50 60.57 61.35 3322717
2022-10-25 63.27 63.33 59.80 61.16 4812247
2022-10-26 62.29 62.67 61.22 61.87 5937435
2022-10-27 62.40 63.33 61.89 62.75 3520020
2022-10-28 63.02 64.34 62.75 64.20 3140931
2022-10-31 63.70 64.75 63.53 64.55 3284956
2022-11-01 64.79 65.03 63.73 64.63 2388790
2022-11-02 64.31 65.93 63.65 63.80 3021541
2022-11-03 63.19 65.27 62.57 64.65 3919002
2022-11-04 65.65 66.43 65.47 66.08 3607192
2022-11-07 66.38 66.59 65.67 66.09 3338415
2022-11-08 66.21 67.38 65.97 67.03 3662956
2022-11-09 66.45 67.67 66.25 66.51 4557508
2022-11-10 68.47 68.55 66.89 67.94 4568890
2022-11-11 67.94 68.76 67.69 68.41 3567837
2022-11-14 68.21 69.25 67.61 68.23 2525749
2022-11-15 68.64 69.27 67.94 68.52 2712940
2022-11-16 68.52 69.72 68.26 68.93 3423760
2022-11-17 67.28 69.05 67.09 69.01 3135766
2022-11-18 69.74 69.98 68.89 69.25 4672284
2022-11-21 69.29 69.89 69.12 69.57 2044585
2022-11-22 69.74 70.83 69.67 70.68 2927485
2022-11-23 70.82 71.45 70.10 70.59 2769031
2022-11-25 70.71 70.80 69.96 70.02 1010038
2022-11-28 69.80 69.96 68.71 69.07 2828869
2022-11-29 69.18 69.97 69.05 69.51 2485236
2022-11-30 69.44 70.94 68.94 70.61 4588687
2022-12-01 70.75 71.19 70.36 70.63 2769861
2022-12-02 69.61 70.74 69.38 70.53 3060466
2022-12-05 70.04 70.05 68.79 68.91 2328229
2022-12-06 69.02 69.40 68.57 69.11 3470268
2022-12-07 69.30 70.15 69.26 69.66 2991123
2022-12-08 69.81 70.35 68.76 69.07 2347297
2022-12-09 69.20 69.35 67.36 67.51 4638031
2022-12-12 67.84 68.92 67.24 68.64 3148906
2022-12-13 70.28 70.41 67.14 68.15 3997425
2022-12-14 69.75 70.31 68.14 68.51 3579981
2022-12-15 66.65 66.65 64.97 65.29 4172896
2022-12-16 64.72 65.79 64.33 65.49 7423381
2022-12-19 65.51 66.65 65.51 66.07 2984217
2022-12-20 66.23 66.87 65.97 66.27 3250477
2022-12-21 66.75 67.63 66.60 67.36 2535462
2022-12-22 67.13 67.32 65.63 66.55 3855901
2022-12-23 66.51 67.39 66.20 67.03 2305692
2022-12-27 67.16 67.44 66.71 66.88 1560157
2022-12-28 67.13 67.22 66.10 66.17 1534375
2022-12-29 66.57 66.66 65.57 65.73 2061544
2022-12-30 65.33 66.21 65.07 65.98 1893462
2023-01-03 65.92 66.15 65.11 65.62 2961373
2023-01-04 66.05 66.23 65.18 65.47 2649486
2023-01-05 65.29 65.49 64.64 65.19 2613448
2023-01-06 65.66 67.07 65.66 66.88 2392218
2023-01-09 66.84 67.44 66.35 66.53 2710450
2023-01-10 65.84 67.02 65.52 66.99 2758135
2023-01-11 67.06 67.43 66.29 67.37 3378493
2023-01-12 66.98 67.93 66.85 67.59 2907588
2023-01-13 67.25 68.52 67.04 68.45 2554269
2023-01-17 68.67 68.85 67.69 67.74 3225859
2023-01-18 68.03 68.37 66.41 66.49 3540525
2023-01-19 66.35 66.35 64.78 65.34 3144106
2023-01-20 65.24 66.31 64.89 66.13 3327525
2023-01-23 66.54 68.71 66.04 68.17 5964363
2023-01-24 70.00 74.29 69.00 74.05 11576715
2023-01-25 73.87 74.21 72.87 73.87 4023441
2023-01-26 74.60 75.26 73.72 74.82 4010037
2023-01-27 74.67 74.83 72.63 73.75 4204738
2023-01-30 73.59 74.04 72.40 72.52 3973876
2023-01-31 72.85 73.10 72.13 72.87 4150026
2023-02-01 72.39 74.73 71.84 74.24 3873651
2023-02-02 74.21 74.66 73.21 74.41 2944863
2023-02-03 73.90 74.25 73.32 73.45 2423133
2023-02-06 73.31 73.87 73.06 73.63 3402363
2023-02-07 73.41 73.88 72.31 73.53 3047485
2023-02-08 73.50 73.80 71.91 71.95 3029850
2023-02-09 73.39 74.48 72.67 73.01 4412588
2023-02-10 73.52 73.69 72.44 72.99 2291482
2023-02-13 72.62 73.30 72.19 73.00 1885856
2023-02-14 72.91 74.01 72.15 73.20 2679664
2023-02-15 73.19 75.01 73.01 74.91 2850766
2023-02-16 74.34 75.37 72.32 74.87 2142417
2023-02-17 75.06 76.12 74.98 75.69 2597225
2023-02-21 75.36 75.63 73.56 73.86 2725573
2023-02-22 74.23 74.98 72.86 73.10 2383236
2023-02-23 73.58 73.91 73.22 73.44 2002958
2023-02-24 72.30 72.73 71.75 72.30 2483957
2023-02-27 72.79 72.79 71.29 72.11 2717023
2023-02-28 72.17 72.49 71.74 72.20 3346384
2023-03-01 71.97 73.12 71.82 73.05 3957647
2023-03-02 72.89 74.98 72.63 74.79 3231405
2023-03-03 75.00 76.35 74.41 76.19 3803864
2023-03-06 76.19 76.63 76.01 76.28 5566406
2023-03-07 76.24 76.72 75.67 75.79 3719040
2023-03-08 76.19 76.47 75.46 75.96 2072637
2023-03-09 76.25 76.50 74.24 74.31 2511537
2023-03-10 74.60 74.70 72.13 72.32 3040782
2023-03-13 71.50 72.73 71.06 71.42 3350953
2023-03-14 71.87 73.33 71.79 72.55 2957311
2023-03-15 71.67 71.71 69.59 70.69 4642830
2023-03-16 70.11 71.06 69.36 70.85 3962882
2023-03-17 70.25 70.35 68.22 68.69 5872202
2023-03-20 69.68 70.44 69.24 70.35 3081980
2023-03-21 71.11 71.71 70.95 71.44 3115833
2023-03-22 71.34 71.85 70.30 70.34 2436810
2023-03-23 70.23 71.72 69.42 69.81 3138779
2023-03-24 69.26 69.92 68.29 69.90 2487880
2023-03-27 70.52 71.15 69.94 70.94 2439755
2023-03-28 70.94 71.90 70.89 71.84 1797575
2023-03-29 72.58 72.71 71.95 72.35 2227094
2023-03-30 72.90 73.04 71.99 72.21 1858671
2023-03-31 72.16 73.32 72.02 73.20 3008842
2023-04-03 73.27 73.97 72.42 73.04 2379257
2023-04-04 73.02 73.16 70.56 70.80 2356015
2023-04-05 70.35 70.46 67.48 68.48 4036383
2023-04-06 68.60 69.23 68.00 68.49 2487628
2023-04-10 68.29 69.70 68.10 69.68 1790751
2023-04-11 69.94 71.59 69.86 71.04 3161901
2023-04-12 71.68 72.65 71.68 72.11 2555869
2023-04-13 72.11 72.49 70.79 71.59 2466110
2023-04-14 71.66 72.83 71.65 72.72 2346961
2023-04-17 72.80 73.57 72.77 73.26 2670662
2023-04-18 73.63 74.05 72.92 73.08 2592695
2023-04-19 73.05 73.29 72.13 72.91 2182902
2023-04-20 72.38 73.32 72.19 72.58 4514107
2023-04-21 72.26 73.33 71.60 73.15 10063162
2023-04-24 73.39 74.63 73.39 73.77 4445963
2023-04-25 75.26 75.73 72.70 74.80 6266370
2023-04-26 74.48 75.26 72.77 73.10 4119411
2023-04-27 73.28 73.81 71.76 73.67 2941963
2023-04-28 73.85 75.11 73.67 74.69 2316930
2023-05-01 74.69 75.70 74.51 74.79 2066089
2023-05-02 74.07 74.39 71.72 72.43 3991126
2023-05-03 72.57 73.60 71.53 71.63 2932685
2023-05-04 71.47 71.61 69.96 71.02 2395263
2023-05-05 71.87 72.92 71.81 72.76 2402077
2023-05-08 73.23 73.40 71.85 72.78 2144255
2023-05-09 72.56 73.43 71.95 73.33 2134844
2023-05-10 73.58 73.92 71.26 72.33 2289940
2023-05-11 71.51 72.55 71.32 72.44 1782864
2023-05-12 73.15 73.37 72.09 72.73 1730743
2023-05-15 72.95 73.42 72.12 72.80 1992012
2023-05-16 72.35 72.42 70.49 70.52 2977861
2023-05-17 71.14 72.05 70.77 71.53 2250002
2023-05-18 71.18 71.79 70.50 71.61 2734970
2023-05-19 72.40 72.83 71.21 71.75 2105383
2023-05-22 71.87 72.29 71.20 71.39 1950146
2023-05-23 71.30 71.91 70.60 71.39 2553471
2023-05-24 71.50 71.65 70.18 70.44 2262968
2023-05-25 70.26 71.10 69.80 71.02 2460003
2023-05-26 71.45 71.68 70.88 71.35 1881012
2023-05-30 71.29 71.41 70.30 71.16 1782087
2023-05-31 70.93 70.93 68.54 68.78 5249302
2023-06-01 68.99 70.05 68.40 70.02 2204999
2023-06-02 70.83 73.40 70.37 73.30 2638496
2023-06-05 73.48 74.62 72.64 73.33 2429171
2023-06-06 73.50 74.92 73.05 74.59 2104116
2023-06-07 74.83 76.28 74.29 76.19 2143890
2023-06-08 76.14 76.91 75.79 76.71 1893419
2023-06-09 76.53 77.38 76.45 76.83 1743369
2023-06-12 76.83 77.97 76.35 77.76 1943406
2023-06-13 78.37 79.85 78.02 79.48 2575417
2023-06-14 79.97 80.15 77.63 78.06 2266633
2023-06-15 78.28 79.23 77.72 79.08 1792404
2023-06-16 79.44 79.44 78.47 78.63 3946794
2023-06-20 78.25 78.35 76.88 77.77 2463774
2023-06-21 77.65 78.83 77.09 78.52 2292606
2023-06-22 78.50 78.55 77.63 78.11 1465642
2023-06-23 77.66 78.59 76.93 78.44 2588871
2023-06-26 78.86 79.76 78.58 79.21 1782884
2023-06-27 79.45 80.41 78.92 80.36 1759475
2023-06-28 80.36 80.78 79.95 80.68 1817558
2023-06-29 80.99 83.27 80.64 82.61 2257012
2023-06-30 83.53 85.18 83.33 83.65 2980358
2023-07-03 83.47 84.01 82.94 83.64 907113
2023-07-05 82.96 83.16 81.97 82.28 2804624
2023-07-06 81.65 82.12 80.91 81.82 1802528
2023-07-07 81.81 83.49 81.81 82.31 1802566
2023-07-10 82.77 85.05 82.69 84.61 3932721
2023-07-11 85.01 86.34 84.87 86.13 2490112
2023-07-12 86.90 87.83 86.15 86.23 3184050
2023-07-13 86.04 86.57 85.74 85.77 2127552
2023-07-14 85.95 85.95 84.62 85.66 1851932
2023-07-17 86.57 87.82 85.90 87.56 3172430
2023-07-18 87.65 89.58 87.50 89.42 2736444
2023-07-19 88.17 89.17 87.86 89.01 2694451
2023-07-20 89.94 90.05 88.40 88.83 2972587
2023-07-21 88.88 89.45 87.79 87.91 9949789
2023-07-24 88.09 88.97 88.05 88.70 3490789
2023-07-25 83.32 86.66 81.18 86.31 5091251
2023-07-26 86.65 86.81 83.83 84.61 3380529
2023-07-27 85.04 85.54 83.97 85.35 3058021
2023-07-28 85.14 85.84 84.56 85.34 2922733
2023-07-31 85.74 86.15 85.16 86.13 2707060
2023-08-01 85.84 87.22 85.77 86.43 1968097
2023-08-02 86.31 86.53 85.43 86.07 2166681
2023-08-03 85.67 85.94 83.88 84.89 2929198
2023-08-04 85.08 85.51 83.45 83.90 2693604
2023-08-07 84.45 84.97 84.34 84.64 1719732
2023-08-08 83.76 85.54 83.40 85.42 1915182
2023-08-09 85.50 86.38 85.28 85.42 1763315
2023-08-10 85.93 86.51 84.94 85.48 1450558
2023-08-11 85.32 85.98 85.04 85.82 1202633
2023-08-14 85.45 86.08 84.80 86.00 1370271
2023-08-15 85.57 85.75 84.84 85.07 1400962
2023-08-16 84.83 85.96 84.44 84.56 1859397
2023-08-17 85.29 85.33 83.70 83.75 1423798
2023-08-18 83.21 84.83 83.01 84.66 1850766
2023-08-21 84.55 84.93 83.73 84.58 1428880
2023-08-22 84.90 85.03 84.27 84.93 1600394
2023-08-23 85.00 85.83 84.73 85.65 1389750
2023-08-24 85.23 86.02 84.20 84.23 1533775
2023-08-25 84.45 85.06 83.79 84.78 1554610
2023-08-28 85.26 85.81 84.75 85.18 1034246
2023-08-29 84.46 84.55 81.46 82.86 3803668
2023-08-30 82.63 82.90 81.72 82.72 4009456
2023-08-31 83.10 83.60 82.18 82.29 3128791
2023-09-01 82.84 83.64 82.54 83.52 2321389
2023-09-05 83.57 83.92 81.58 81.66 2620874
2023-09-06 81.94 83.00 81.66 82.75 2669160
2023-09-07 82.75 83.45 81.77 83.05 2338447
2023-09-08 83.22 85.57 83.03 84.51 3022614
2023-09-11 85.22 85.22 85.22 85.22 377843
2023-09-12 84.97 86.24 84.82 85.22 1750984
2023-09-13 85.69 86.30 82.67 83.28 2972664
2023-09-14 83.96 85.98 83.68 85.87 2129722
2023-09-15 85.87 85.87 84.86 85.22 3636922
2023-09-18 85.30 86.34 85.11 86.29 1308027
2023-09-19 86.29 86.80 84.58 85.17 1878335
2023-09-20 85.27 87.00 85.24 85.25 1610611
2023-09-21 84.91 84.91 83.61 83.81 1825192
2023-09-22 84.00 85.74 83.78 84.93 2080128
2023-09-25 84.67 85.65 84.51 85.46 1298465
2023-09-26 84.87 85.53 83.68 83.86 1946865
2023-09-27 84.43 85.26 83.75 84.81 1538331
2023-09-28 85.01 86.46 85.00 85.71 1917430
2023-09-29 85.99 85.99 84.48 85.02 2006402
2023-10-02 85.07 85.59 84.06 84.76 1725938
2023-10-03 84.32 85.06 83.59 84.04 1980112
2023-10-04 84.18 86.90 84.08 86.67 3232642
2023-10-05 86.35 87.10 85.31 86.23 3487843
2023-10-06 86.05 87.92 85.08 87.48 2443970
2023-10-09 87.30 87.73 86.27 87.44 1361656
2023-10-10 87.60 87.67 86.52 86.77 3131521
2023-10-11 86.77 86.77 85.33 86.68 2960020
2023-10-12 86.68 86.75 84.40 85.30 1957673
2023-10-13 85.30 85.72 83.22 83.77 2603627
2023-10-16 84.97 85.70 84.43 85.09 2151131
2023-10-17 84.68 85.48 84.47 84.99 2009594
2023-10-18 84.51 85.06 82.82 83.65 2043885
2023-10-19 83.86 84.26 82.22 82.55 2445237
2023-10-20 82.55 82.87 81.32 81.58 3236864
2023-10-23 81.60 82.67 81.30 81.36 2805081
2023-10-24 83.02 85.07 81.37 84.83 4548126
2023-10-25 85.78 86.03 84.15 84.53 2769620
2023-10-26 85.32 85.79 83.86 83.91 2640132
2023-10-27 84.11 84.51 82.91 83.29 2026642
2023-10-30 83.76 84.38 82.80 83.62 2217310
2023-10-31 83.21 83.47 82.25 82.53 2716287
2023-11-01 82.72 83.58 80.94 83.15 2954310
2023-11-02 84.20 85.29 83.18 84.39 2066684
2023-11-03 85.31 87.33 84.75 86.80 2463379
2023-11-06 86.89 87.15 85.79 86.37 1451592
2023-11-07 86.12 86.72 85.14 86.46 1964275
2023-11-08 86.66 87.12 86.01 86.59 1758669
2023-11-09 86.72 87.47 85.77 85.98 1582471
2023-11-10 86.48 88.40 86.41 88.26 2033009
2023-11-13 88.20 88.73 87.58 87.96 1637306
2023-11-14 89.15 91.09 88.97 90.67 2159685
2023-11-15 91.03 91.50 90.30 90.45 1859430
2023-11-16 90.54 91.64 90.29 90.91 2073784
2023-11-17 91.23 91.71 90.98 91.36 2163948
2023-11-20 91.21 92.15 90.74 91.84 1883044
2023-11-21 91.40 91.61 90.75 91.43 1779459
2023-11-22 91.28 91.57 90.45 91.24 1566876
2023-11-24 91.12 92.01 91.12 92.00 654244
2023-11-27 91.51 92.03 91.25 91.74 1296833
2023-11-28 91.90 92.09 90.83 90.94 2596748
2023-11-29 91.50 91.87 90.66 91.31 1510562
2023-11-30 91.77 92.20 91.29 91.82 2554624
2023-12-01 91.93 93.39 91.73 93.18 1963597
2023-12-04 92.24 94.69 91.80 93.72 3473374
2023-12-05 93.18 94.37 92.87 93.87 2536767
2023-12-06 94.78 95.73 94.21 94.72 2261526
2023-12-07 95.08 95.64 94.34 95.52 2095424
2023-12-08 95.20 96.11 94.88 95.38 2186329
2023-12-11 96.68 98.15 96.20 97.93 2524012
2023-12-12 98.27 98.42 97.52 97.63 2122683
2023-12-13 98.03 98.47 96.61 98.06 2970686
2023-12-14 95.06 96.13 94.67 95.81 4213016
2023-12-15 95.81 96.44 95.69 96.25 6229378
2023-12-18 96.15 96.60 95.29 95.75 2119134
2023-12-19 96.14 96.78 96.00 96.76 2053859
2023-12-20 96.30 97.43 95.87 95.90 2292852
2023-12-21 96.82 96.96 96.29 96.90 1225735
2023-12-22 97.09 97.84 96.98 97.47 1118614
2023-12-26 97.47 98.03 97.30 97.72 883394
2023-12-27 97.72 98.20 97.50 97.79 1110305
2023-12-28 97.85 98.08 97.62 97.83 840560
2023-12-29 97.83 98.13 97.23 97.65 1174928
2024-01-02 97.03 97.87 96.41 96.78 2290615
2024-01-03 96.59 96.59 94.46 94.93 2835878
2024-01-04 94.42 94.75 92.69 93.78 3393352
2024-01-05 93.43 94.41 93.38 93.59 1792752
2024-01-08 94.08 95.80 93.24 95.75 2349717
2024-01-09 94.77 95.08 93.70 94.82 1930189
2024-01-10 94.59 94.82 94.03 94.60 1446856
2024-01-11 94.67 95.05 93.63 94.60 1812785
2024-01-12 95.17 95.40 93.88 94.05 1966155
2024-01-16 93.64 94.32 92.96 94.05 3323940
2024-01-17 93.72 94.60 93.18 94.08 2425920
2024-01-18 94.28 95.55 94.28 95.38 2401496
2024-01-19 95.91 96.73 94.81 96.26 3234582
2024-01-22 96.33 97.80 96.11 97.09 2931544
2024-01-23 97.80 101.31 96.28 101.01 5705757
2024-01-24 101.83 102.22 100.01 100.83 3385358
2024-01-25 102.21 103.40 101.46 102.01 2280136
2024-01-26 101.49 103.35 101.41 101.76 2058069
2024-01-29 101.43 102.04 100.66 101.39 1833102
2024-01-30 100.64 102.25 100.45 101.97 1712974
2024-01-31 101.95 102.20 100.01 100.39 2070162
2024-02-01 101.24 102.23 100.56 102.02 1725061
2024-02-02 101.75 103.55 101.38 103.12 1665214
2024-02-05 102.40 104.37 102.20 104.16 2589441
2024-02-06 104.63 105.00 103.63 104.23 2120922
2024-02-07 104.86 105.61 103.90 105.06 1885313
2024-02-08 105.20 106.23 104.63 105.61 2223618
2024-02-09 105.97 106.08 104.96 106.01 1474686
2024-02-12 105.89 106.41 105.20 106.02 1378158
2024-02-13 105.12 105.40 103.97 105.19 2295823
2024-02-14 105.36 107.17 105.36 106.67 2048251
2024-02-15 107.20 108.58 106.63 108.06 1524885
2024-02-16 108.17 108.67 107.48 107.77 2594387
2024-02-20 107.51 108.29 106.95 107.41 2322898
2024-02-21 107.42 108.71 107.01 108.67 1673345
2024-02-22 109.19 110.67 108.98 110.52 2020916
2024-02-23 110.87 111.02 110.12 110.78 1690000
2024-02-26 110.64 112.68 110.46 112.25 2085191
2024-02-27 112.18 112.37 110.59 111.33 1794648
2024-02-28 111.51 112.05 111.17 111.37 1632258
2024-02-29 111.66 111.71 110.71 110.89 3660519
2024-03-01 111.48 113.35 111.17 113.19 2190514
2024-03-04 113.48 114.22 112.28 112.29 1742996
2024-03-05 112.51 115.78 112.35 114.08 2556660
2024-03-06 114.45 116.15 114.30 115.47 2290442
2024-03-07 116.08 116.88 114.24 114.33 2759174
2024-03-08 114.44 116.07 114.25 114.65 2038562
2024-03-11 114.85 115.23 112.32 114.03 1972474
2024-03-12 114.16 115.26 113.37 114.78 1765209
2024-03-13 115.21 116.06 114.68 115.97 2036014
2024-03-14 116.75 116.75 113.83 115.21 2864627
2024-03-15 116.54 118.95 116.24 118.33 7281403
2024-03-18 118.99 120.43 118.67 120.34 3021432
2024-03-19 120.46 121.23 120.19 121.00 1949954
2024-03-20 121.43 121.88 120.19 121.45 2535108
2024-03-21 122.00 124.57 121.64 124.42 2014348
2024-03-22 124.61 124.89 123.69 123.75 2397299
2024-03-25 123.88 124.23 123.07 123.40 1321203
2024-03-26 123.04 123.86 122.39 123.01 1740491
2024-03-27 123.97 124.67 123.21 124.46 1363838
2024-03-28 125.00 125.50 123.55 123.89 2280848
2024-04-01 124.07 124.39 123.07 123.10 1351309
2024-04-02 122.43 122.74 120.66 121.60 2341059
2024-04-03 119.50 121.34 117.48 120.42 3740373
2024-04-04 121.69 122.38 120.24 120.53 1896131
2024-04-05 121.01 122.75 120.54 122.21 1391733
2024-04-08 122.10 123.20 121.96 122.51 1838359
2024-04-09 122.64 122.89 117.82 119.18 2461392
2024-04-10 117.18 119.39 116.55 118.69 2412854
2024-04-11 118.17 119.70 117.70 118.88 1437480
2024-04-12 118.00 118.90 117.69 118.16 1976024
2024-04-15 120.50 121.75 117.65 118.02 1959253
2024-04-16 118.02 118.34 117.00 117.54 1736256
2024-04-17 118.18 118.47 115.32 115.93 2458326
2024-04-18 116.41 116.87 113.71 113.76 2343529
2024-04-19 114.05 114.34 110.35 111.19 4538652
2024-04-22 112.06 113.69 111.82 112.58 2021362
2024-04-23 113.03 113.66 112.45 113.32 2403811
2024-04-24 112.98 114.83 112.98 113.74 2865337
2024-04-25 111.46 113.65 111.27 112.62 3322831
2024-04-26 111.94 112.83 111.22 111.96 2802541
2024-04-29 112.76 114.17 112.33 113.64 3813787
2024-04-30 108.00 108.65 104.23 106.11 7380165
2024-05-01 106.11 107.98 105.45 106.34 4020928
2024-05-02 106.40 106.76 104.58 106.46 3094895
2024-05-03 107.11 107.29 104.44 104.79 3899161
2024-05-06 105.23 105.88 104.86 105.15 2779592
2024-05-07 105.11 107.11 105.04 106.60 2287058
2024-05-08 106.30 107.59 105.56 107.05 2887767
2024-05-09 107.19 109.06 107.06 108.92 1887663
2024-05-10 109.04 109.66 108.72 109.18 1810853
2024-05-13 109.78 109.83 106.24 106.85 2504536
2024-05-14 107.00 108.24 106.50 108.12 2149162
2024-05-15 108.55 109.25 107.92 108.08 2141143
2024-05-16 107.61 107.93 105.87 105.93 1774617
2024-05-17 106.12 106.52 105.25 106.00 1727088
2024-05-20 106.62 106.65 105.33 105.42 1889848
2024-05-21 105.37 105.80 104.79 105.60 1894103
2024-05-22 105.65 108.39 105.34 108.33 3209940
2024-05-23 108.93 109.25 107.67 108.87 2367394
2024-05-24 109.72 110.60 109.19 109.43 2458753
2024-05-28 109.14 109.42 107.31 107.95 2522952
2024-05-29 106.99 107.22 104.95 105.24 2122773
2024-05-30 105.30 106.57 105.25 105.75 1932437
2024-05-31 105.90 107.60 104.63 107.50 5262002
2024-06-03 107.62 107.75 104.45 105.49 2562189
2024-06-04 105.47 106.66 105.11 105.94 2558194
2024-06-05 107.31 110.04 106.08 110.01 3631085
2024-06-06 110.17 110.27 108.66 109.10 2655781
2024-06-07 108.57 108.91 107.61 107.67 2160673
2024-06-10 107.00 107.79 106.75 107.43 2128519
2024-06-11 107.36 107.36 105.39 106.00 2634203
2024-06-12 106.94 107.00 105.25 106.72 2583464
2024-06-13 106.35 107.15 104.93 107.10 2328128
2024-06-14 106.18 106.77 104.91 106.72 2147627
2024-06-17 106.70 108.12 106.18 107.75 1679389
2024-06-18 107.97 108.55 107.02 107.70 1725729
2024-06-20 107.60 108.14 107.01 107.23 2042969
2024-06-21 107.23 107.49 105.85 105.96 4863098
2024-06-24 106.77 108.67 106.15 106.89 4360074
2024-06-25 106.69 106.87 105.39 106.48 1950034
2024-06-26 106.19 106.19 103.72 104.29 2486976
2024-06-27 104.00 104.32 103.19 103.97 2305856
2024-06-28 104.49 105.10 101.78 102.94 11403453
2024-07-01 103.81 104.58 101.14 101.84 2163896
2024-07-02 101.12 102.02 100.52 100.91 2708626
2024-07-03 100.54 102.07 99.91 102.00 1860059
2024-07-05 102.00 102.00 99.46 100.22 2214493
2024-07-08 101.14 101.60 100.37 101.28 2609206
2024-07-09 101.25 102.26 100.89 101.34 2001932
2024-07-10 101.34 102.04 100.40 101.50 1865182
2024-07-11 102.08 104.42 101.88 103.23 1823067
2024-07-12 103.62 104.28 102.98 103.11 1936389
2024-07-15 103.29 105.22 102.71 104.55 1938587
2024-07-16 104.92 108.97 104.42 108.89 2650178
2024-07-17 109.00 110.33 108.12 109.21 3922494
2024-07-18 109.43 113.21 109.10 109.98 3485101
2024-07-19 109.94 109.94 107.64 107.81 4135834
2024-07-22 108.40 109.19 106.63 109.06 2868422
2024-07-23 98.62 102.56 95.52 97.10 7686838
2024-07-24 96.11 99.07 93.85 98.90 7612452
2024-07-25 99.84 100.66 97.25 97.60 5215453
2024-07-26 97.88 100.26 97.40 99.24 3091675
2024-07-29 99.23 99.26 97.85 98.32 2135152
2024-07-30 98.59 99.26 96.98 97.05 3219432
2024-07-31 97.90 99.43 97.44 98.66 2878371
2024-08-01 98.25 99.47 95.09 96.30 4128227
2024-08-02 95.42 95.79 93.20 94.36 4074093
2024-08-05 92.99 92.99 90.04 91.93 4398417
2024-08-06 91.95 93.91 91.40 92.28 3397167
2024-08-07 92.98 93.57 91.44 91.64 2223505
2024-08-08 92.00 93.54 91.46 93.28 2338469
2024-08-09 92.90 93.76 91.85 92.86 2217460
2024-08-12 92.50 92.87 91.37 92.17 3263747
2024-08-13 92.62 92.90 91.53 92.68 2002599
2024-08-14 92.66 95.04 92.58 93.69 3174759
2024-08-15 93.77 95.67 93.73 95.01 2260417
2024-08-16 94.63 95.19 93.83 95.17 3222503
2024-08-19 95.27 96.10 95.10 95.97 1507266
2024-08-20 95.58 96.08 95.36 95.69 1601672
2024-08-21 95.97 96.16 94.87 96.02 1255289
2024-08-22 96.39 96.40 94.96 95.28 1590562
2024-08-23 95.98 97.15 95.70 96.46 1771613
2024-08-26 96.65 97.28 95.49 95.87 2244659
2024-08-27 95.59 95.62 94.09 94.36 2186631
2024-08-28 94.52 95.64 94.10 94.53 3514481
2024-08-29 95.15 95.50 93.68 94.65 2131106
2024-08-30 95.13 96.26 94.39 96.18 2352432
2024-09-03 95.51 95.86 94.00 95.56 4013506
2024-09-04 95.01 96.28 94.60 95.00 2302236
2024-09-05 94.43 94.47 91.72 92.57 2555681
2024-09-06 92.92 94.47 91.85 93.25 3980613
2024-09-09 93.97 95.12 93.45 94.97 2815522
2024-09-10 95.23 95.23 93.89 94.57 1894243
2024-09-11 94.45 94.45 91.48 94.25 3011118
2024-09-12 94.29 95.13 93.36 95.07 2120335
2024-09-13 95.41 95.85 94.59 95.12 1552371
2024-09-16 95.62 96.12 94.98 95.70 2087755
2024-09-17 96.19 99.35 96.08 97.99 2777875
2024-09-18 98.00 98.42 96.08 96.32 1767618
2024-09-19 98.62 99.59 97.77 99.52 2755991
2024-09-20 98.87 99.17 98.38 98.91 4183120
2024-09-23 99.52 99.78 98.49 98.79 1832157
2024-09-24 98.85 99.68 98.29 99.17 1592744
2024-09-25 99.53 99.53 97.12 98.12 3085657
2024-09-26 99.14 100.35 97.49 97.81 3107098
2024-09-27 97.88 99.75 97.41 98.13 2107687
2024-09-30 97.80 98.76 97.05 98.68 2489490
2024-10-01 98.43 98.68 97.40 98.05 1519968
2024-10-02 97.73 98.64 97.00 97.92 1735309
2024-10-03 98.18 102.45 98.18 101.25 4045649
2024-10-04 102.24 103.86 101.79 103.41 2796414
2024-10-07 102.46 103.94 102.31 102.98 2117998
2024-10-08 102.92 103.46 102.24 102.80 1690857
2024-10-09 103.07 103.97 102.59 103.77 1781172
2024-10-10 103.23 103.91 102.81 103.62 2403638
2024-10-11 103.46 107.49 102.78 106.80 3358855
2024-10-14 106.55 108.37 106.13 108.22 2721219
2024-10-15 107.79 108.35 106.32 106.41 2574300
2024-10-16 107.00 107.10 106.26 107.03 2903232
2024-10-17 107.57 108.01 106.94 107.56 2440802
2024-10-18 110.00 110.42 108.94 110.09 2997492
2024-10-21 109.91 110.66 109.22 109.61 2674701
2024-10-22 106.22 107.00 100.01 104.79 7366841
2024-10-23 104.00 106.82 103.72 103.80 3243265
2024-10-24 104.46 105.31 103.35 104.84 2007661
2024-10-25 105.96 107.46 105.66 105.90 2989720
2024-10-28 107.17 107.40 106.40 107.07 1579931
2024-10-29 106.84 107.28 106.22 106.67 1993229
2024-10-30 105.62 106.66 104.83 104.90 2343455
2024-10-31 104.83 105.42 103.06 104.28 2413287
2024-11-01 103.99 104.66 102.94 103.35 1845568
2024-11-04 103.47 105.23 103.43 104.82 2753326
2024-11-05 104.75 108.63 104.35 108.07 3414015
2024-11-06 113.58 117.83 112.14 116.01 4622494
2024-11-07 116.00 116.19 112.38 112.72 2386671
2024-11-08 112.69 115.12 112.27 114.38 2451397
2024-11-11 115.28 116.94 115.00 116.43 1927157
2024-11-12 116.00 117.21 115.46 116.79 3690002
2024-11-13 117.49 117.68 116.00 116.80 2628870
2024-11-14 116.68 117.22 114.84 115.06 1713683
2024-11-15 114.78 115.29 111.91 112.26 2528677
2024-11-18 112.92 113.25 111.82 111.88 1912951
2024-11-19 110.64 111.32 110.18 110.38 1636881
2024-11-20 110.18 110.97 109.14 109.99 1457026
2024-11-21 111.44 114.52 110.83 114.05 1620633
2024-11-22 113.67 115.03 113.26 114.75 1802041
2024-11-25 115.61 116.67 115.40 116.54 2976619
2024-11-26 115.83 116.29 114.59 115.82 2131315
2024-11-27 115.62 116.37 115.00 116.18 1685692
2024-11-29 116.64 117.46 116.20 117.00 1069530
2024-12-02 117.00 117.14 115.68 116.24 1651765
2024-12-03 116.75 117.53 116.38 116.85 1862133
2024-12-04 118.09 118.81 117.19 118.41 2046320
2024-12-05 117.77 118.19 116.60 117.62 2029364
2024-12-06 116.71 117.00 115.06 115.88 1916392
2024-12-09 115.87 116.46 114.69 114.83 1870023
2024-12-10 114.84 116.64 113.47 115.37 1875702
2024-12-11 116.29 116.86 115.67 115.85 2218369
2024-12-12 115.78 115.91 111.71 112.80 2166247
2024-12-13 112.59 113.55 111.73 113.01 1484895
2024-12-16 113.32 113.46 111.63 112.33 1971216
2024-12-17 112.13 113.89 111.48 111.66 2955600
2024-12-18 111.72 112.18 107.72 107.78 2809007
2024-12-19 108.65 109.55 106.76 107.51 3183623
2024-12-20 104.77 106.75 103.77 105.32 6356602
2024-12-23 105.02 105.32 104.01 104.70 1897811
2024-12-24 104.70 105.25 103.77 105.18 978912
2024-12-26 105.18 105.73 104.36 105.43 940817
2024-12-27 104.54 105.75 103.39 104.57 1640105
2024-12-30 104.12 104.13 102.64 103.61 1608671
2024-12-31 104.23 104.48 103.40 104.02 1311385
2025-01-02 104.97 105.60 102.93 103.42 1371448
2025-01-03 104.28 105.15 102.76 104.90 1937160
2025-01-06 105.63 108.66 105.14 107.24 2227286
2025-01-07 107.77 111.07 107.70 109.56 3220177
2025-01-08 109.30 110.53 107.96 108.50 2512821
2025-01-10 106.86 107.39 105.19 106.58 2561241
2025-01-13 106.69 108.52 106.00 108.16 2169302
2025-01-14 110.25 111.43 109.44 110.20 1836012
2025-01-15 111.57 111.93 109.58 109.63 2063002
2025-01-16 109.45 110.01 108.42 109.48 1891399
2025-01-17 111.47 111.72 109.72 110.33 1981147
2025-01-21 110.40 111.39 109.81 110.11 2505716
2025-01-22 110.22 110.78 109.50 109.84 2135931
2025-01-23 110.35 110.73 109.71 110.06 1359421
2025-01-24 110.02 110.29 109.01 109.90 2406048
2025-01-27 109.35 110.08 108.15 109.91 3213946
2025-01-28 106.16 110.99 104.31 107.25 4427374
2025-01-29 109.99 111.91 109.75 110.89 3747407
2025-01-30 111.09 112.74 110.89 112.51 2834439
2025-01-31 112.17 112.66 110.68 110.88 2024772
2025-02-03 109.71 111.19 107.64 109.13 2439076
2025-02-04 109.37 109.78 108.42 108.48 2274192
2025-02-05 108.08 108.21 105.18 106.99 2191707
2025-02-06 107.64 108.29 106.88 107.68 1308433
2025-02-07 107.76 108.11 105.89 106.02 1642495
2025-02-10 106.83 107.11 105.80 106.11 1747104
2025-02-11 105.35 106.33 105.21 106.09 1203675
2025-02-12 104.35 104.61 102.07 103.11 4474112
2025-02-13 102.87 105.51 102.54 105.26 2315313
2025-02-14 105.55 106.39 104.95 105.96 1849845
2025-02-18 106.38 106.58 104.94 106.54 1979940
2025-02-19 105.96 107.60 105.79 107.21 1957378
2025-02-20 106.44 106.75 105.55 106.46 1804440
2025-02-21 106.38 106.48 103.18 104.46 2978755
2025-02-24 105.23 106.41 104.74 106.25 3477888
2025-02-25 106.64 108.10 105.48 106.58 3738291
2025-02-26 106.76 107.26 105.92 106.03 2280217
2025-02-27 105.85 107.17 105.17 105.50 2136981
2025-02-28 106.42 107.47 105.55 107.24 3414440
2025-03-03 107.82 108.50 104.36 105.02 2467939
2025-03-04 104.60 104.77 101.05 101.48 3245525
2025-03-05 100.84 103.20 99.82 102.97 2327578
2025-03-06 102.56 107.21 102.10 106.89 3289032
2025-03-07 106.64 110.40 106.40 110.06 3080094
2025-03-10 109.95 115.43 109.44 110.56 4924933
2025-03-11 110.22 110.22 104.67 104.72 3946434
2025-03-12 104.79 104.90 101.41 102.33 2691017
2025-03-13 97.41 100.33 96.80 98.42 6074140
2025-03-14 99.39 99.67 98.22 99.21 3389801
2025-03-17 98.62 101.82 98.56 101.17 2434163
2025-03-18 100.69 101.23 99.53 100.21 1862984
2025-03-19 99.90 101.43 98.91 99.59 2233920
2025-03-20 99.30 99.57 98.00 98.32 2483354
2025-03-21 97.39 97.85 96.24 97.11 8554989
2025-03-24 98.41 99.06 97.94 98.64 2562497
2025-03-25 98.96 99.39 98.23 99.24 1956719
2025-03-26 99.41 100.29 98.92 99.53 1981947
2025-03-27 99.54 99.63 97.92 98.19 2250818
2025-03-28 98.10 98.69 96.60 96.91 2320505
2025-03-31 96.90 98.12 95.86 97.37 3356826
2025-04-01 97.36 98.58 96.01 98.29 2194121
2025-04-02 97.60 99.25 96.81 99.09 2001563
2025-04-03 95.72 96.38 92.21 92.36 4165836
2025-04-04 90.61 93.97 89.67 90.88 6326891
2025-04-07 88.66 94.00 86.12 88.14 5586070
2025-04-08 89.22 90.48 85.10 86.40 5344620
2025-04-09 85.71 94.56 85.20 93.93 6972273
2025-04-10 91.19 92.10 86.47 88.77 4137439
2025-04-11 88.66 90.97 87.00 90.47 3357834
2025-04-14 91.01 91.01 88.89 89.55 3643740
2025-04-15 89.55 90.39 88.35 88.82 2518761
2025-04-16 87.00 88.91 86.25 86.81 3224398
2025-04-17 87.02 88.73 87.00 88.17 2444557
2025-04-21 87.17 87.72 85.05 87.29 3150702
2025-04-22 88.25 89.23 87.47 88.56 2535320
2025-04-23 90.61 91.65 88.60 89.08 2799061
2025-04-24 90.05 92.88 89.66 92.68 2874792
2025-04-25 92.52 93.00 90.79 91.89 2869211
2025-04-28 91.94 92.84 91.44 92.04 3382096
2025-04-29 86.66 91.17 84.65 90.29 8488677
2025-04-30 88.00 90.50 86.60 90.21 4565803
2025-05-01 90.53 91.44 89.20 89.78 2940069
2025-05-02 90.82 91.95 89.78 89.90 3729334
2025-05-05 89.47 90.73 88.80 89.45 3627696
2025-05-06 88.75 89.95 88.35 88.98 2484609
2025-05-07 89.17 89.79 88.43 88.72 2351540
2025-05-08 89.70 92.49 89.41 91.56 3401724
2025-05-09 91.56 91.97 90.96 91.14 473841

Explore More About PCAR