TEO Historical Prices

Summary

Key Stock Metrics

5.52

(August 5, 2024)

52-Week Low

15.54

(January 7, 2025)

52-Week High

46.75

(February 9, 2000)

All-Time High

8.83

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1994-12-09 26.88 26.88 26.19 26.19 181600
1994-12-12 26.19 26.25 26.00 26.19 149600
1994-12-13 26.25 26.50 26.19 26.38 82400
1994-12-14 26.38 26.81 26.19 26.81 91800
1994-12-15 26.75 26.75 26.50 26.63 43400
1994-12-16 26.69 27.00 26.69 27.00 30600
1994-12-19 26.19 26.19 25.94 26.00 97000
1994-12-20 26.06 26.06 25.25 25.25 82400
1994-12-21 25.31 25.31 23.63 24.50 200400
1994-12-22 22.38 23.81 22.38 23.81 481600
1994-12-23 24.25 24.88 24.25 24.50 415600
1994-12-27 24.31 24.31 23.25 23.38 272800
1994-12-28 24.00 24.38 23.75 24.38 209200
1994-12-29 24.88 25.75 24.63 25.63 237400
1994-12-30 25.75 25.88 25.63 25.88 54000
1995-01-03 25.75 25.75 25.25 25.38 43600
1995-01-04 25.25 25.25 24.13 24.63 600200
1995-01-05 24.88 25.06 24.75 25.00 247600
1995-01-06 25.13 25.13 24.75 24.75 249200
1995-01-09 24.75 24.75 24.25 24.44 384600
1995-01-10 24.38 24.38 22.50 22.56 657000
1995-01-11 22.38 23.75 22.19 23.75 940400
1995-01-12 24.25 25.13 23.94 25.06 491800
1995-01-13 25.50 26.19 25.38 26.00 343600
1995-01-16 25.88 25.94 25.50 25.63 60000
1995-01-17 25.75 25.94 25.38 25.81 171000
1995-01-18 25.94 25.94 24.88 25.00 69200
1995-01-19 24.75 24.75 23.88 24.38 121800
1995-01-20 24.44 24.44 23.25 24.00 200800
1995-01-23 23.06 23.63 22.88 23.25 220800
1995-01-24 23.13 23.69 23.13 23.25 316200
1995-01-25 23.13 23.31 23.13 23.19 165400
1995-01-26 23.44 24.06 23.31 23.94 102000
1995-01-27 24.06 24.06 23.06 23.06 117200
1995-01-30 23.00 23.00 21.69 21.75 331600
1995-01-31 22.00 24.25 21.63 24.13 537200
1995-02-01 24.44 24.44 23.88 23.94 224400
1995-02-02 23.81 23.81 23.31 23.50 93400
1995-02-03 23.63 24.13 23.44 24.06 179200
1995-02-06 24.00 24.00 23.50 23.69 77600
1995-02-07 23.63 23.75 23.44 23.50 268200
1995-02-08 23.50 23.50 23.06 23.13 145000
1995-02-09 22.75 22.75 22.38 22.38 185400
1995-02-10 22.44 22.75 22.25 22.25 195400
1995-02-13 22.25 22.31 21.69 21.75 87600
1995-02-14 21.69 21.69 21.00 21.00 427000
1995-02-15 20.75 20.75 19.25 19.25 295000
1995-02-16 17.88 18.88 17.81 18.56 688600
1995-02-17 18.56 19.25 18.50 19.13 358600
1995-02-21 19.75 19.75 18.31 18.31 188200
1995-02-22 18.44 19.06 18.00 18.81 296400
1995-02-23 18.81 19.63 18.56 18.69 420200
1995-02-24 18.88 18.88 18.50 18.50 337600
1995-02-27 18.63 18.63 17.31 17.31 131600
1995-02-28 17.81 18.06 17.25 17.88 723000
1995-03-01 17.88 17.88 16.88 16.88 400800
1995-03-02 16.88 16.94 15.56 15.63 441800
1995-03-03 14.38 15.75 12.88 15.25 2249400
1995-03-06 14.56 15.06 14.44 14.88 615400
1995-03-07 15.00 15.00 14.25 14.56 657800
1995-03-08 14.56 14.56 13.31 13.38 619400
1995-03-09 13.63 14.25 13.13 14.06 814200
1995-03-10 14.31 16.13 14.25 15.69 1812200
1995-03-13 16.25 18.00 16.13 18.00 1141400
1995-03-14 20.25 20.25 18.56 19.31 1510600
1995-03-15 18.94 19.38 18.81 19.38 411200
1995-03-16 19.50 19.63 18.88 18.88 342400
1995-03-17 18.00 19.13 18.00 18.75 256200
1995-03-20 18.63 19.00 18.63 18.94 125800
1995-03-21 18.75 19.50 18.75 19.44 107400
1995-03-22 19.88 20.25 19.63 19.81 135200
1995-03-23 19.94 20.00 19.56 20.00 172400
1995-03-24 20.00 20.81 20.00 20.69 519200
1995-03-27 20.88 21.63 20.88 21.44 321800
1995-03-28 21.50 21.81 21.13 21.63 256800
1995-03-29 21.44 21.81 21.13 21.50 140800
1995-03-30 21.50 22.19 21.50 22.06 224400
1995-03-31 21.81 21.94 21.50 21.63 125000
1995-04-03 21.50 21.88 21.44 21.88 74200
1995-04-04 22.00 22.25 21.63 21.63 287800
1995-04-05 21.81 21.94 21.50 21.50 124200
1995-04-06 21.69 21.69 21.50 21.63 57400
1995-04-07 21.63 21.88 21.38 21.38 122400
1995-04-10 20.88 21.13 20.44 20.44 154200
1995-04-11 20.44 20.44 19.88 20.31 228600
1995-04-12 20.00 20.50 19.81 20.50 168400
1995-04-13 20.63 20.88 20.63 20.69 23000
1995-04-17 20.81 20.88 20.63 20.63 35000
1995-04-18 20.50 20.75 20.44 20.69 221400
1995-04-19 20.81 21.06 20.81 21.00 149800
1995-04-20 21.38 23.00 21.31 22.94 228400
1995-04-21 23.38 23.94 23.31 23.75 384400
1995-04-24 23.75 24.50 23.69 24.50 321000
1995-04-25 24.50 24.50 24.00 24.13 302000
1995-04-26 24.19 24.19 23.38 23.38 186000
1995-04-27 23.63 23.63 22.50 22.94 320200
1995-04-28 22.81 22.88 21.81 21.88 102600
1995-05-01 21.75 22.00 21.56 21.75 114000
1995-05-02 21.63 23.00 21.31 23.00 317400
1995-05-03 23.56 24.13 23.44 23.69 314600
1995-05-04 23.56 24.13 23.25 23.94 198800
1995-05-05 24.19 24.50 24.00 24.06 269200
1995-05-08 24.06 24.13 23.31 23.38 182200
1995-05-09 23.63 24.38 23.44 24.31 312600
1995-05-10 24.25 24.38 24.13 24.38 1018600
1995-05-11 24.25 24.50 24.13 24.25 570800
1995-05-12 24.25 24.81 24.25 24.50 804600
1995-05-15 25.50 25.88 25.00 25.19 549600
1995-05-16 25.19 25.38 24.75 25.19 346800
1995-05-17 25.31 26.06 25.31 25.81 446400
1995-05-18 25.69 26.06 25.50 25.56 328400
1995-05-19 25.38 25.50 24.88 25.38 248800
1995-05-22 25.38 25.63 25.31 25.56 154800
1995-05-23 25.50 25.75 25.31 25.38 451800
1995-05-24 25.50 25.81 25.25 25.50 279400
1995-05-25 25.50 25.50 25.25 25.38 101000
1995-05-26 25.13 25.13 24.75 24.88 94000
1995-05-30 24.56 24.63 24.06 24.38 72600
1995-05-31 24.25 25.25 23.75 24.69 227800
1995-06-01 24.56 24.88 24.44 24.56 74000
1995-06-02 24.38 25.19 24.25 25.00 244800
1995-06-05 24.88 25.38 24.88 25.13 386400
1995-06-06 25.00 25.00 24.06 24.13 371200
1995-06-07 23.50 24.13 22.94 23.13 458800
1995-06-08 22.81 23.44 22.75 22.75 275000
1995-06-09 22.50 22.63 22.13 22.19 118200
1995-06-12 22.19 23.25 22.00 23.19 180200
1995-06-13 23.31 23.56 23.13 23.25 200800
1995-06-14 22.25 22.50 21.81 22.00 195600
1995-06-15 22.06 22.50 22.06 22.19 258200
1995-06-16 22.25 22.31 22.13 22.13 239000
1995-06-19 21.88 22.44 21.88 22.31 64800
1995-06-20 22.25 22.25 21.13 21.38 306200
1995-06-21 21.50 21.94 21.44 21.69 215200
1995-06-22 21.69 22.13 21.69 21.81 344600
1995-06-23 21.06 21.19 20.81 21.13 497600
1995-06-26 21.00 21.50 20.88 21.38 203400
1995-06-27 21.50 21.88 21.50 21.69 259200
1995-06-28 22.13 22.94 22.06 22.75 250800
1995-06-29 22.81 22.81 22.38 22.63 308200
1995-06-30 22.75 22.88 22.56 22.75 94200
1995-07-03 22.88 22.94 22.69 22.88 53000
1995-07-05 23.25 24.00 23.25 24.00 440000
1995-07-06 24.13 25.13 24.00 25.13 326800
1995-07-07 25.00 26.69 25.00 26.63 489600
1995-07-10 26.50 27.13 26.50 27.00 430800
1995-07-11 26.44 26.50 26.19 26.19 361200
1995-07-12 25.88 26.81 25.88 26.69 240800
1995-07-13 26.63 27.50 26.63 27.50 495200
1995-07-14 27.38 28.38 27.13 28.00 315600
1995-07-17 27.94 28.63 27.94 28.00 453200
1995-07-18 27.75 27.75 27.06 27.19 357600
1995-07-19 26.75 26.81 25.75 26.19 292000
1995-07-20 26.06 26.63 25.94 26.38 289800
1995-07-21 26.38 26.75 25.94 25.94 162600
1995-07-24 26.13 26.31 25.88 26.13 129800
1995-07-25 26.00 26.69 26.00 26.63 259400
1995-07-26 26.50 26.56 25.88 25.88 153600
1995-07-27 26.00 26.00 25.50 25.50 258800
1995-07-28 25.63 25.75 25.13 25.13 98000
1995-07-31 24.63 24.81 24.56 24.81 72800
1995-08-01 24.94 25.31 24.56 24.69 292600
1995-08-02 25.50 26.19 25.31 25.63 309200
1995-08-03 25.69 26.00 25.38 25.88 126600
1995-08-04 26.00 26.69 26.00 26.50 157200
1995-08-07 26.50 27.13 26.38 26.44 245600
1995-08-08 25.25 25.63 24.81 24.81 654800
1995-08-09 25.06 25.75 25.00 25.19 569800
1995-08-10 25.63 26.25 25.56 25.88 338800
1995-08-11 25.94 25.94 25.44 25.50 228800
1995-08-14 25.38 25.38 25.13 25.19 79600
1995-08-15 25.13 25.44 25.06 25.19 186200
1995-08-16 24.69 25.25 24.69 25.13 266200
1995-08-17 25.00 25.25 24.75 25.00 142200
1995-08-18 25.13 25.13 24.88 25.06 16800
1995-08-21 25.06 25.19 24.94 25.00 88000
1995-08-22 24.88 24.88 24.00 24.19 227000
1995-08-23 24.25 24.25 23.63 23.63 176200
1995-08-24 22.69 23.13 21.63 22.75 669400
1995-08-25 23.06 23.06 22.00 22.13 216200
1995-08-28 22.25 22.38 21.69 21.88 187800
1995-08-29 21.75 22.00 21.25 21.31 170800
1995-08-30 21.31 22.00 21.31 21.75 203600
1995-08-31 21.94 22.38 21.75 21.75 409200
1995-09-01 21.88 21.88 21.19 21.38 155400
1995-09-05 21.25 21.38 20.88 20.88 275400
1995-09-06 21.00 21.00 20.69 20.94 98400
1995-09-07 21.31 21.94 21.25 21.81 192800
1995-09-08 22.06 22.06 21.81 21.94 179000
1995-09-11 22.00 23.56 22.00 23.56 323200
1995-09-12 23.44 23.44 23.00 23.25 316200
1995-09-13 23.13 23.38 22.81 23.06 516400
1995-09-14 23.19 23.25 22.69 22.69 107800
1995-09-15 22.44 22.44 21.88 21.94 65000
1995-09-18 21.81 21.81 21.38 21.69 603200
1995-09-19 21.88 22.19 21.88 21.88 253600
1995-09-20 21.94 22.00 21.25 21.75 99800
1995-09-21 21.63 21.63 20.75 21.06 104800
1995-09-22 20.69 20.69 20.38 20.50 227600
1995-09-25 20.25 20.44 19.88 20.06 282400
1995-09-26 20.00 20.25 19.88 20.06 331400
1995-09-27 20.19 20.38 19.84 19.94 655200
1995-09-28 20.13 20.94 20.13 20.88 906400
1995-09-29 20.94 21.13 20.69 20.88 212400
1995-10-02 21.06 21.31 20.81 20.88 373800
1995-10-03 21.00 21.00 20.63 20.75 180000
1995-10-04 20.88 21.31 20.69 21.19 156200
1995-10-05 21.31 21.81 21.31 21.56 81800
1995-10-06 21.38 21.94 21.31 21.75 87800
1995-10-09 21.75 21.75 21.44 21.44 76600
1995-10-10 21.31 21.31 20.69 20.94 209400
1995-10-11 21.00 21.13 20.75 20.81 121800
1995-10-12 20.75 20.94 20.56 20.56 107400
1995-10-13 20.69 20.69 20.44 20.50 73600
1995-10-16 20.63 20.63 20.44 20.50 11400
1995-10-17 20.50 20.69 20.38 20.50 35200
1995-10-18 20.50 20.50 19.81 19.94 82000
1995-10-19 20.00 20.06 19.56 20.00 93600
1995-10-20 20.00 20.00 19.75 19.88 88400
1995-10-23 19.81 19.81 19.19 19.19 122400
1995-10-24 19.19 19.69 18.94 19.38 171200
1995-10-25 19.44 19.44 18.56 18.63 149400
1995-10-26 18.56 18.56 17.38 17.81 451200
1995-10-27 17.50 18.56 17.50 18.38 237000
1995-10-30 19.25 19.38 18.94 19.31 303800
1995-10-31 19.56 19.81 19.13 19.19 462000
1995-11-01 19.25 19.25 18.44 18.69 247400
1995-11-02 18.69 18.69 18.31 18.38 177200
1995-11-03 18.38 18.44 17.88 18.06 190800
1995-11-06 18.13 18.13 17.00 17.44 446800
1995-11-07 17.13 17.38 16.88 17.31 629000
1995-11-08 17.31 17.44 17.06 17.44 496800
1995-11-09 17.44 17.81 17.06 17.63 404000
1995-11-10 17.56 17.75 17.38 17.44 315000
1995-11-13 17.25 17.25 16.88 17.00 264000
1995-11-14 17.00 17.13 16.75 17.06 339200
1995-11-15 17.38 17.38 17.13 17.25 197000
1995-11-16 17.38 18.13 17.38 18.13 707400
1995-11-17 18.13 19.00 18.13 19.00 501200
1995-11-20 18.94 19.00 18.69 18.75 391000
1995-11-21 18.81 19.25 18.75 19.19 275400
1995-11-22 19.75 20.88 19.69 20.75 583400
1995-11-24 21.00 21.25 20.50 21.00 268000
1995-11-27 20.94 21.06 20.75 21.00 193800
1995-11-28 21.06 21.44 20.75 21.38 347200
1995-11-29 21.69 22.63 21.69 22.63 398200
1995-11-30 22.50 22.56 21.88 21.88 241400
1995-12-01 21.88 22.38 21.75 22.06 296200
1995-12-04 22.19 22.50 22.13 22.31 160400
1995-12-05 22.06 22.25 21.75 21.94 167800
1995-12-06 22.06 22.25 21.63 21.75 191200
1995-12-07 21.75 21.75 20.88 20.94 201000
1995-12-08 21.00 21.13 20.81 20.88 118800
1995-12-11 20.88 20.88 20.69 20.81 163200
1995-12-12 20.88 21.63 20.88 21.25 243800
1995-12-13 21.38 21.94 21.31 21.94 320200
1995-12-14 21.88 22.00 21.50 21.69 156400
1995-12-15 21.69 21.81 21.50 21.81 133000
1995-12-18 21.75 21.81 21.56 21.69 787600
1995-12-19 21.56 22.81 21.56 22.81 221400
1995-12-20 23.13 24.00 23.13 23.94 285000
1995-12-21 23.94 24.63 23.81 24.63 196200
1995-12-22 23.69 24.38 23.69 23.88 235000
1995-12-26 23.88 23.88 23.50 23.63 82400
1995-12-27 23.63 23.94 23.63 23.75 115400
1995-12-28 23.69 23.69 23.38 23.63 101600
1995-12-29 23.69 23.94 23.69 23.75 59400
1996-01-02 23.81 25.00 23.81 25.00 207400
1996-01-03 25.88 27.13 25.81 26.56 649800
1996-01-04 26.50 26.88 25.75 25.75 471200
1996-01-05 25.50 26.31 25.19 26.31 359400
1996-01-08 26.31 26.56 26.25 26.50 123000
1996-01-09 26.63 26.94 25.25 25.25 318000
1996-01-10 24.38 25.44 24.38 24.94 513800
1996-01-11 25.44 25.75 25.00 25.50 268800
1996-01-12 25.88 26.38 25.69 25.88 362000
1996-01-15 25.81 26.19 25.75 25.75 87200
1996-01-16 25.94 26.25 25.75 26.19 221600
1996-01-17 26.19 26.19 25.50 25.50 188800
1996-01-18 25.50 25.81 25.50 25.69 247600
1996-01-19 25.69 26.44 25.69 26.38 220400
1996-01-22 26.44 27.56 26.44 27.56 369200
1996-01-23 27.44 27.69 26.88 27.19 490000
1996-01-24 27.13 27.44 27.13 27.19 217600
1996-01-25 27.25 27.25 26.69 26.69 227200
1996-01-26 26.56 26.94 26.50 26.94 117800
1996-01-29 26.88 27.00 26.69 26.75 141400
1996-01-30 26.75 27.06 26.63 26.94 248400
1996-01-31 26.88 26.88 26.50 26.69 116200
1996-02-01 26.38 26.56 25.50 25.94 201200
1996-02-02 25.94 25.94 25.13 25.25 223800
1996-02-05 25.13 25.19 24.69 25.00 219200
1996-02-06 24.94 25.25 24.94 25.06 212400
1996-02-07 25.13 25.25 25.00 25.13 160800
1996-02-08 25.25 25.63 24.88 25.63 426400
1996-02-09 25.44 25.56 25.19 25.31 153400
1996-02-12 25.38 25.50 25.25 25.31 156400
1996-02-13 25.38 25.50 25.31 25.38 92200
1996-02-14 25.25 25.25 25.00 25.13 192600
1996-02-15 25.06 25.06 24.31 24.44 249400
1996-02-16 24.00 24.13 23.25 23.56 218600
1996-02-20 22.94 23.25 22.56 22.75 319800
1996-02-21 22.63 23.25 22.63 23.19 217800
1996-02-22 23.50 23.81 23.25 23.81 255000
1996-02-23 23.81 24.25 23.69 23.69 497200
1996-02-26 23.63 23.63 23.13 23.13 176800
1996-02-27 23.19 23.25 22.81 22.88 155200
1996-02-28 22.94 23.19 22.31 22.38 186000
1996-02-29 22.25 22.25 21.25 21.63 386200
1996-03-01 22.00 22.69 21.75 22.50 367200
1996-03-04 22.75 22.88 22.25 22.69 283400
1996-03-05 22.63 22.63 22.38 22.44 130800
1996-03-06 22.31 22.44 21.94 22.00 170000
1996-03-07 21.88 21.88 21.31 21.50 200800
1996-03-08 21.00 21.06 19.75 19.75 503000
1996-03-11 19.88 20.63 19.75 20.50 559400
1996-03-12 20.44 20.44 19.81 20.13 241200
1996-03-13 20.44 20.69 20.25 20.50 231400
1996-03-14 20.63 20.88 19.63 19.94 358000
1996-03-15 19.69 20.06 19.56 19.94 224800
1996-03-18 20.00 20.38 19.75 19.75 434800
1996-03-19 19.56 20.13 19.50 20.13 333000
1996-03-20 20.25 20.38 19.88 20.38 1077000
1996-03-21 20.50 20.88 20.44 20.75 406000
1996-03-22 20.81 21.50 20.81 21.31 488200
1996-03-25 21.75 22.13 21.31 22.13 915000
1996-03-26 22.13 22.31 21.81 22.06 524200
1996-03-27 22.06 22.06 20.88 20.88 327800
1996-03-28 20.63 21.19 20.63 21.00 448600
1996-03-29 21.00 21.00 20.75 20.75 275200
1996-04-01 20.69 20.94 20.69 20.88 240800
1996-04-02 20.88 20.88 20.69 20.75 155400
1996-04-03 20.81 20.81 20.56 20.63 117600
1996-04-04 20.69 20.69 20.63 20.69 104400
1996-04-08 20.50 20.50 20.13 20.19 377600
1996-04-09 20.25 20.31 20.19 20.31 337400
1996-04-10 20.38 20.69 20.38 20.38 1222800
1996-04-11 20.44 20.69 20.38 20.50 1250400
1996-04-12 20.81 21.31 20.81 21.31 1518800
1996-04-15 21.44 21.56 21.06 21.50 944600
1996-04-16 21.50 22.13 21.25 21.99 852000
1996-04-17 21.88 22.50 21.88 22.13 545800
1996-04-18 22.13 22.50 21.88 22.31 500800
1996-04-19 22.50 23.25 22.50 23.06 527200
1996-04-22 23.38 23.75 23.13 23.13 422400
1996-04-23 23.13 23.25 22.69 23.19 361800
1996-04-24 23.31 23.31 22.81 22.94 490800
1996-04-25 23.00 23.19 22.94 22.94 216000
1996-04-26 23.00 23.19 22.81 22.88 100800
1996-04-29 22.81 22.81 22.31 22.31 192800
1996-04-30 22.19 22.81 22.19 22.63 247800
1996-05-01 22.63 23.06 22.50 23.00 219400
1996-05-02 23.06 23.06 22.50 22.56 266800
1996-05-03 22.57 22.69 22.25 22.38 182600
1996-05-06 22.38 22.38 21.88 22.25 133800
1996-05-07 22.31 22.69 22.19 22.50 135400
1996-05-08 22.50 23.00 22.38 22.81 567600
1996-05-09 22.69 22.94 22.44 22.63 676800
1996-05-10 22.69 22.81 22.56 22.56 443200
1996-05-13 22.56 23.06 22.56 23.00 431600
1996-05-14 23.00 23.25 22.88 22.94 346800
1996-05-15 22.94 24.13 22.88 23.94 1336200
1996-05-16 23.75 24.38 23.75 24.13 727200
1996-05-17 24.56 25.06 24.38 24.94 606400
1996-05-20 25.06 25.13 24.50 24.50 239800
1996-05-21 24.50 24.88 24.25 24.38 379600
1996-05-22 24.38 24.56 24.13 24.50 236400
1996-05-23 24.50 24.50 24.00 24.00 368200
1996-05-24 24.00 24.13 23.94 24.00 212600
1996-05-28 24.44 24.44 24.06 24.13 190000
1996-05-29 24.13 24.25 23.81 23.81 339600
1996-05-30 23.81 23.94 23.50 23.81 374600
1996-05-31 23.81 23.94 23.25 23.25 120400
1996-06-03 23.19 23.19 22.50 22.75 472600
1996-06-04 22.75 23.06 22.44 22.50 481400
1996-06-05 22.63 23.25 22.50 23.06 527600
1996-06-06 23.19 23.50 23.13 23.31 359800
1996-06-07 23.06 23.25 22.88 23.25 432400
1996-06-10 23.38 23.38 23.19 23.19 174800
1996-06-11 23.13 23.19 22.69 22.81 293000
1996-06-12 22.81 22.94 22.50 22.50 190200
1996-06-13 22.50 22.56 22.13 22.56 915400
1996-06-14 22.50 22.69 22.49 22.63 185000
1996-06-17 22.69 23.13 22.69 23.00 58000
1996-06-18 23.00 23.19 22.69 22.75 157800
1996-06-19 22.88 22.88 22.69 22.88 69800
1996-06-20 22.81 22.81 22.50 22.75 361600
1996-06-21 22.88 23.19 22.81 23.13 410200
1996-06-24 23.13 23.56 23.06 23.38 295600
1996-06-25 23.50 23.75 23.50 23.50 564400
1996-06-26 23.50 23.88 23.44 23.81 325600
1996-06-27 23.81 24.00 23.63 23.69 214800
1996-06-28 23.75 23.94 23.38 23.44 158000
1996-07-01 23.56 23.56 23.00 23.06 142800
1996-07-02 23.19 23.19 22.81 22.94 204400
1996-07-03 22.88 22.94 22.69 22.94 233400
1996-07-05 22.75 22.75 22.25 22.25 346200
1996-07-08 22.25 22.25 21.75 21.81 388400
1996-07-09 21.88 22.13 21.88 22.13 129400
1996-07-10 22.25 22.25 21.44 21.75 349200
1996-07-11 21.75 21.75 21.38 21.38 354400
1996-07-12 21.44 21.56 21.25 21.25 228800
1996-07-15 21.31 21.31 20.19 20.19 463000
1996-07-16 20.25 20.25 18.94 20.13 1428400
1996-07-17 20.13 20.51 19.81 19.81 790000
1996-07-18 20.13 20.13 19.50 19.69 769800
1996-07-19 19.81 19.88 19.56 19.88 304800
1996-07-22 19.81 19.81 19.63 19.69 174600
1996-07-23 19.81 19.81 19.38 19.44 394200
1996-07-24 19.13 19.19 18.88 19.00 292800
1996-07-25 18.94 18.94 18.25 18.75 363400
1996-07-26 19.13 19.13 17.75 17.88 1103800
1996-07-29 17.81 18.75 17.81 18.69 725400
1996-07-30 18.81 19.75 18.50 19.69 721400
1996-07-31 19.38 19.81 18.88 18.94 591200
1996-08-01 19.13 19.56 18.94 19.19 361600
1996-08-02 19.50 19.88 19.20 19.81 531000
1996-08-05 20.00 20.00 19.63 19.63 132200
1996-08-06 19.69 20.06 19.63 20.00 234000
1996-08-07 20.13 20.31 19.75 20.00 865400
1996-08-08 19.94 19.94 19.25 19.56 202200
1996-08-09 19.69 19.75 18.88 19.00 256800
1996-08-12 19.00 19.00 18.44 18.69 449400
1996-08-13 18.63 18.63 17.75 18.44 645800
1996-08-14 18.38 18.81 18.38 18.63 382800
1996-08-15 18.69 19.25 18.69 19.00 332400
1996-08-16 19.13 19.25 19.06 19.06 102200
1996-08-19 19.06 19.13 18.88 19.00 36200
1996-08-20 18.94 19.00 18.81 18.81 187000
1996-08-21 18.94 18.94 18.19 18.25 356800
1996-08-22 18.31 18.44 18.19 18.25 186400
1996-08-23 18.19 18.56 17.94 18.50 185200
1996-08-26 18.75 18.75 18.50 18.69 198400
1996-08-27 18.75 19.69 18.69 19.50 402000
1996-08-28 19.56 19.69 19.13 19.13 358600
1996-08-29 19.19 19.19 18.69 19.00 161600
1996-08-30 19.06 19.44 18.75 19.44 232800
1996-09-03 19.25 19.56 18.94 19.56 166400
1996-09-04 19.63 19.63 19.25 19.38 84200
1996-09-05 19.31 19.38 19.19 19.25 126400
1996-09-06 19.25 19.94 19.25 19.94 215800
1996-09-09 20.06 20.38 20.00 20.32 241200
1996-09-10 20.25 20.25 20.00 20.06 97400
1996-09-11 20.06 20.19 19.94 19.94 147600
1996-09-12 19.94 19.94 19.50 19.81 211200
1996-09-13 20.13 20.13 19.81 19.81 151800
1996-09-16 19.94 20.00 19.81 20.00 35400
1996-09-17 20.00 20.00 19.88 19.88 45600
1996-09-18 20.00 20.25 19.88 20.00 201600
1996-09-19 19.88 20.19 19.88 20.06 65000
1996-09-20 20.19 20.38 19.94 19.94 181200
1996-09-23 19.94 20.06 19.88 20.06 94800
1996-09-24 20.06 20.25 19.88 19.88 96000
1996-09-25 20.00 20.00 19.75 19.94 191800
1996-09-26 20.06 20.13 20.00 20.13 73000
1996-09-27 20.00 20.25 20.00 20.19 109400
1996-09-30 20.25 20.25 20.13 20.19 58800
1996-10-01 20.06 20.25 20.06 20.25 144200
1996-10-02 20.19 21.19 20.19 21.19 211200
1996-10-03 21.06 21.50 21.06 21.31 240800
1996-10-04 21.38 21.63 21.00 21.00 251400
1996-10-07 20.99 21.01 20.88 21.00 128400
1996-10-08 20.88 21.75 20.88 21.50 460400
1996-10-09 21.49 21.75 21.00 21.06 276800
1996-10-10 21.00 21.00 20.81 20.88 403200
1996-10-11 20.88 21.00 20.38 20.44 290400
1996-10-14 20.50 20.50 20.25 20.25 14400
1996-10-15 20.38 20.38 19.69 19.94 165000
1996-10-16 19.69 19.75 18.88 19.00 450200
1996-10-17 19.13 19.50 18.81 19.00 272600
1996-10-18 19.06 19.13 18.88 19.00 151800
1996-10-21 19.00 19.00 18.50 18.63 193400
1996-10-22 18.63 18.63 18.06 18.50 315600
1996-10-23 18.50 18.81 18.19 18.75 168600
1996-10-24 18.75 18.81 18.44 18.50 105800
1996-10-25 18.38 18.69 18.31 18.50 64000
1996-10-28 18.50 18.88 18.50 18.56 96200
1996-10-29 18.75 19.00 18.63 18.88 247000
1996-10-30 19.00 19.00 18.56 18.63 72600
1996-10-31 18.50 18.88 18.44 18.88 116600
1996-11-01 18.81 18.94 18.75 18.94 36000
1996-11-04 18.94 19.38 18.94 19.31 64600
1996-11-05 19.38 19.56 19.31 19.31 93600
1996-11-06 19.38 19.50 19.13 19.13 80000
1996-11-07 19.00 19.13 18.94 19.06 177200
1996-11-08 18.94 19.00 18.88 19.00 123000
1996-11-11 18.88 19.13 18.81 19.06 75600
1996-11-12 19.19 19.56 19.19 19.38 212400
1996-11-13 19.50 19.63 19.44 19.50 208200
1996-11-14 19.38 19.81 19.31 19.81 333400
1996-11-15 19.81 19.81 19.63 19.69 162600
1996-11-18 19.94 20.25 19.88 20.13 669200
1996-11-19 20.25 20.25 19.88 20.06 754800
1996-11-20 19.94 20.00 19.63 19.63 104600
1996-11-21 19.63 19.75 19.56 19.63 373200
1996-11-22 19.69 19.81 19.69 19.81 75800
1996-11-25 19.81 20.06 19.81 19.94 171000
1996-11-26 20.06 20.25 19.81 19.88 178600
1996-11-27 19.88 19.94 19.63 19.69 272400
1996-11-29 19.69 19.75 19.69 19.69 73400
1996-12-02 19.81 20.13 19.63 20.13 354400
1996-12-03 20.00 20.63 20.00 20.44 776600
1996-12-04 20.25 20.25 20.06 20.19 943800
1996-12-05 20.31 20.50 20.19 20.31 284800
1996-12-06 20.13 20.25 19.81 20.25 297800
1996-12-09 20.38 20.56 20.31 20.56 278600
1996-12-10 20.56 20.88 20.50 20.81 233200
1996-12-11 20.31 20.44 19.94 20.00 433200
1996-12-12 20.00 20.19 19.44 19.44 945800
1996-12-13 19.44 19.75 19.38 19.56 310800
1996-12-16 19.56 19.63 19.50 19.56 145600
1996-12-17 19.50 20.19 19.50 20.19 160000
1996-12-18 20.13 20.44 20.13 20.38 376600
1996-12-19 19.81 20.19 19.81 20.13 316400
1996-12-20 20.00 20.31 19.94 19.94 272400
1996-12-23 19.81 20.13 19.81 20.00 121200
1996-12-24 20.00 20.06 20.00 20.06 42200
1996-12-26 19.94 20.44 19.94 20.44 163400
1996-12-27 20.38 20.69 20.38 20.38 186800
1996-12-30 20.38 20.44 20.25 20.25 69600
1996-12-31 20.19 20.31 20.13 20.19 140400
1997-01-02 20.38 20.38 19.88 20.00 420200
1997-01-03 19.94 20.25 19.94 20.00 120200
1997-01-06 19.94 20.31 19.94 20.25 331200
1997-01-07 20.38 20.50 20.06 20.50 242000
1997-01-08 20.50 21.06 20.50 20.69 464400
1997-01-09 20.81 20.88 20.50 20.81 238800
1997-01-10 20.75 21.56 20.63 21.50 584000
1997-01-13 21.44 21.81 21.44 21.75 857600
1997-01-14 21.94 22.75 21.88 22.69 467800
1997-01-15 22.75 22.94 22.56 22.94 364000
1997-01-16 22.94 23.31 22.63 22.81 595200
1997-01-17 22.69 22.94 22.69 22.75 302400
1997-01-20 22.75 22.94 22.69 22.81 178800
1997-01-21 22.75 23.00 22.50 22.88 297400
1997-01-22 22.81 22.88 22.69 22.81 163800
1997-01-23 22.75 22.94 22.38 22.44 136000
1997-01-24 22.19 22.31 21.50 21.63 530000
1997-01-27 21.56 21.69 21.00 21.00 118200
1997-01-28 21.31 21.88 21.31 21.50 330400
1997-01-29 21.63 21.81 21.44 21.81 81000
1997-01-30 22.00 22.69 22.00 22.56 177000
1997-01-31 23.75 24.00 23.38 23.63 1025200
1997-02-03 23.94 24.19 23.94 24.00 524200
1997-02-04 24.00 24.19 23.38 23.81 810000
1997-02-05 24.25 24.25 23.69 23.75 604200
1997-02-06 23.63 24.00 23.56 24.00 539200
1997-02-07 24.13 24.38 23.50 23.75 432000
1997-02-10 23.75 23.81 23.63 23.81 278600
1997-02-11 23.81 24.00 23.81 23.88 235000
1997-02-12 23.81 24.63 23.81 24.44 348800
1997-02-13 24.69 24.94 24.50 24.94 556000
1997-02-14 24.94 24.94 24.38 24.38 129800
1997-02-18 24.50 24.75 24.38 24.50 74000
1997-02-19 24.63 24.88 24.38 24.50 473000
1997-02-20 24.44 24.50 24.25 24.44 205000
1997-02-21 24.31 25.25 24.31 25.19 369600
1997-02-24 25.06 25.81 25.00 25.69 354000
1997-02-25 25.81 25.81 25.25 25.50 256000
1997-02-26 25.38 25.38 24.25 24.63 396600
1997-02-27 24.56 24.56 23.94 24.06 228800
1997-02-28 23.94 24.06 23.69 24.06 126800
1997-03-03 23.94 23.94 23.56 23.88 197400
1997-03-04 23.94 24.31 23.81 23.88 312800
1997-03-05 23.75 24.06 23.69 23.88 183200
1997-03-06 23.94 24.00 23.69 23.69 177000
1997-03-07 23.81 24.63 23.69 24.56 364000
1997-03-10 24.56 25.13 24.50 25.00 199600
1997-03-11 25.00 25.06 24.69 24.81 198000
1997-03-12 25.00 25.00 24.63 24.63 220800
1997-03-13 24.63 24.63 23.81 23.94 251000
1997-03-14 24.19 24.31 23.88 23.94 107800
1997-03-17 23.88 23.88 23.19 23.50 228000
1997-03-18 23.50 23.69 23.13 23.19 300600
1997-03-19 23.31 23.38 23.19 23.19 76600
1997-03-20 23.25 23.94 23.06 23.69 307000
1997-03-21 23.44 23.75 23.44 23.75 821200
1997-03-24 23.88 23.94 23.69 23.88 238000
1997-03-25 23.75 24.25 23.75 24.06 537400
1997-03-26 24.00 24.00 23.81 23.88 432000
1997-03-27 23.88 23.94 23.31 23.44 226000
1997-03-31 23.31 23.31 22.94 23.00 280400
1997-04-01 22.94 23.19 22.69 22.88 194400
1997-04-02 22.94 23.25 22.81 22.94 268200
1997-04-03 22.88 22.88 22.50 22.56 204800
1997-04-04 22.56 22.56 22.25 22.44 234000
1997-04-07 22.44 22.94 22.44 22.75 554600
1997-04-08 22.75 22.94 22.56 22.94 357600
1997-04-09 22.94 23.31 22.94 23.19 307200
1997-04-10 23.31 23.31 23.06 23.19 292600
1997-04-11 23.19 23.19 22.25 22.31 435600
1997-04-14 22.31 22.31 21.94 22.19 307000
1997-04-15 22.44 22.81 22.44 22.75 251200
1997-04-16 22.75 23.19 22.44 23.19 161600
1997-04-17 23.00 23.31 23.00 23.00 153200
1997-04-18 22.88 23.19 22.81 23.00 231000
1997-04-21 22.81 23.00 22.81 22.88 212200
1997-04-22 22.75 23.44 22.75 23.44 496600
1997-04-23 23.56 24.00 23.56 24.00 646000
1997-04-24 24.00 24.38 24.00 24.32 1118600
1997-04-25 24.25 24.25 23.88 24.06 189200
1997-04-28 23.94 24.25 23.94 24.19 73600
1997-04-29 24.13 24.75 24.13 24.75 220800
1997-04-30 24.63 25.13 24.50 25.00 324600
1997-05-01 25.00 25.19 24.81 25.19 118000
1997-05-02 25.06 25.50 25.06 25.50 261000
1997-05-05 25.50 25.63 25.44 25.63 241600
1997-05-06 25.44 25.63 25.38 25.56 502000
1997-05-07 25.50 25.50 24.88 25.00 652200
1997-05-08 25.00 25.19 24.75 25.13 216000
1997-05-09 25.25 25.56 25.25 25.38 202200
1997-05-12 25.25 25.50 25.25 25.44 166600
1997-05-13 25.31 25.63 25.19 25.50 271200
1997-05-14 25.69 25.88 25.69 25.69 597200
1997-05-15 25.56 25.94 25.56 25.94 323400
1997-05-16 25.94 26.31 25.88 26.19 496600
1997-05-19 26.06 26.06 25.75 25.81 308000
1997-05-20 25.63 26.25 25.50 26.25 229400
1997-05-21 26.31 26.50 26.31 26.50 154400
1997-05-22 26.38 26.75 26.38 26.50 160000
1997-05-23 26.56 26.63 26.13 26.19 454200
1997-05-27 26.06 26.13 25.75 25.94 321200
1997-05-28 26.06 26.06 25.81 25.88 157200
1997-05-29 26.00 26.44 25.88 26.44 148600
1997-05-30 26.13 26.75 26.00 26.69 173800
1997-06-02 26.69 27.25 26.63 27.25 307600
1997-06-03 27.13 27.69 26.63 26.63 473800
1997-06-04 26.25 26.69 26.19 26.56 195600
1997-06-05 26.56 26.94 26.56 26.75 34800
1997-06-06 26.63 27.06 26.50 27.00 238400
1997-06-09 27.13 27.44 27.13 27.25 135600
1997-06-10 27.13 27.44 27.13 27.19 429600
1997-06-11 27.31 27.38 26.88 27.13 349200
1997-06-12 27.38 27.38 27.13 27.25 114200
1997-06-13 27.31 27.31 26.94 27.06 298400
1997-06-16 27.06 27.06 26.44 26.44 901400
1997-06-17 26.44 26.56 26.06 26.50 468800
1997-06-18 26.38 26.38 26.19 26.31 375600
1997-06-19 26.19 26.31 26.13 26.13 540600
1997-06-20 26.00 26.31 25.88 26.31 203000
1997-06-23 26.19 26.19 25.94 25.94 366800
1997-06-24 26.00 26.38 26.00 26.28 318600
1997-06-25 26.25 26.44 26.22 26.44 325200
1997-06-26 26.38 26.56 26.38 26.44 386200
1997-06-27 26.38 26.44 26.25 26.34 167600
1997-06-30 26.25 26.25 26.22 26.25 67200
1997-07-01 26.28 26.56 26.28 26.56 177200
1997-07-02 26.69 26.69 26.31 26.63 207800
1997-07-03 26.50 26.88 26.50 26.88 172200
1997-07-07 26.75 27.25 26.75 27.25 398600
1997-07-08 27.03 28.25 27.03 28.25 386000
1997-07-09 28.25 28.25 27.91 27.94 159600
1997-07-10 27.81 28.25 27.66 28.16 196000
1997-07-11 28.28 28.53 28.06 28.44 123600
1997-07-14 28.44 28.63 28.03 28.25 151400
1997-07-15 28.25 28.25 27.06 27.31 397800
1997-07-16 27.50 27.69 27.19 27.53 215800
1997-07-17 27.53 27.75 27.25 27.28 125800
1997-07-18 27.06 27.06 26.44 26.66 249200
1997-07-21 26.56 26.56 25.84 26.00 106600
1997-07-22 26.00 27.50 26.00 27.50 393200
1997-07-23 27.50 27.94 27.25 27.72 280200
1997-07-24 27.72 28.63 27.44 28.63 241200
1997-07-25 28.50 29.31 28.50 29.19 394800
1997-07-28 29.28 29.63 29.28 29.50 153000
1997-07-29 29.50 29.88 29.25 29.69 188400
1997-07-30 29.78 29.91 29.06 29.13 178200
1997-07-31 29.13 29.38 28.91 28.91 117800
1997-08-01 28.91 28.91 28.38 28.44 92200
1997-08-04 28.47 28.47 28.13 28.19 110800
1997-08-05 28.19 28.31 27.88 28.16 99200
1997-08-06 28.19 29.69 28.19 29.50 340800
1997-08-07 29.78 29.81 29.31 29.34 338000
1997-08-08 29.34 29.34 28.88 29.00 202400
1997-08-11 29.00 29.25 28.91 29.25 137600
1997-08-12 29.50 29.88 29.34 29.34 262200
1997-08-13 29.38 29.66 29.09 29.19 130600
1997-08-14 29.19 29.47 29.09 29.13 62200
1997-08-15 29.13 29.13 28.63 29.03 197800
1997-08-18 29.03 29.03 28.75 28.78 301200
1997-08-19 28.84 28.97 28.66 28.94 195600
1997-08-20 29.06 29.06 28.91 29.06 158000
1997-08-21 28.97 29.09 28.63 28.72 187800
1997-08-22 28.84 28.84 28.22 28.25 98200
1997-08-25 28.31 28.50 28.25 28.50 95800
1997-08-26 28.50 28.69 28.47 28.63 207800
1997-08-27 28.69 29.00 28.69 28.97 74600
1997-08-28 29.00 29.13 28.81 28.94 127300
1997-08-29 28.94 28.94 27.38 27.63 382900
1997-09-02 27.63 27.94 27.44 27.50 464000
1997-09-03 28.13 28.88 28.00 28.38 357100
1997-09-04 28.44 28.44 28.00 28.19 143500
1997-09-05 28.06 29.00 27.81 28.00 98900
1997-09-08 27.81 28.25 27.75 27.75 20900
1997-09-09 27.75 27.94 27.63 27.69 58800
1997-09-10 28.19 28.19 27.31 27.38 166100
1997-09-11 27.31 27.31 26.75 26.75 390000
1997-09-12 26.75 27.44 26.75 27.25 234800
1997-09-15 27.00 27.63 27.00 27.19 59900
1997-09-16 27.25 28.75 27.25 28.75 144200
1997-09-17 28.75 28.94 28.44 28.63 132400
1997-09-18 28.75 29.25 28.69 28.81 162700
1997-09-19 28.56 28.63 28.06 28.63 102300
1997-09-22 28.00 28.88 28.00 28.88 78600
1997-09-23 28.94 28.94 28.25 28.69 77700
1997-09-24 28.81 29.50 28.81 29.38 265400
1997-09-25 29.69 29.69 29.25 29.50 167700
1997-09-26 29.50 30.25 29.50 30.00 219600
1997-09-29 29.81 30.13 29.81 30.13 108400
1997-09-30 30.00 30.44 29.94 30.44 254200
1997-10-01 30.44 31.25 30.25 31.19 378200
1997-10-02 31.13 31.50 30.69 30.81 222900
1997-10-03 31.25 31.63 30.81 31.06 425200
1997-10-06 31.56 31.63 31.44 31.50 186700
1997-10-07 31.50 31.63 31.19 31.38 843000
1997-10-08 31.44 31.44 30.13 30.75 185300
1997-10-09 30.50 30.75 30.25 30.63 174800
1997-10-10 30.13 30.56 30.13 30.50 82600
1997-10-13 30.25 31.19 30.25 31.13 319600
1997-10-14 31.00 32.38 31.00 32.00 519300
1997-10-15 32.13 33.44 31.94 33.00 1361300
1997-10-16 33.25 34.06 32.88 32.94 269800
1997-10-17 32.88 33.13 32.38 33.06 296600
1997-10-20 33.00 33.19 32.88 33.00 201900
1997-10-21 32.75 33.63 32.69 33.00 476300
1997-10-22 33.00 33.06 32.88 32.94 447900
1997-10-23 31.25 32.00 30.44 30.50 692700
1997-10-24 31.00 31.13 28.00 29.38 1024500
1997-10-27 28.50 28.50 24.25 24.63 572000
1997-10-28 22.75 28.50 21.00 27.75 978500
1997-10-29 28.63 29.75 26.94 26.94 603100
1997-10-30 24.75 26.31 24.50 24.75 464500
1997-10-31 26.50 26.50 24.69 25.31 473100
1997-11-03 25.31 27.50 25.31 27.50 388900
1997-11-04 27.38 28.38 26.75 28.06 222200
1997-11-05 28.13 28.23 27.50 27.56 371200
1997-11-06 27.56 28.25 27.19 27.63 387900
1997-11-07 26.00 26.25 25.25 25.69 607200
1997-11-10 25.81 26.75 24.00 24.00 268700
1997-11-11 24.25 24.56 23.75 24.56 307300
1997-11-12 24.06 24.06 22.75 22.81 270000
1997-11-13 23.13 24.25 22.25 24.25 415500
1997-11-14 24.38 25.25 23.50 24.94 150100
1997-11-17 25.25 26.00 25.00 25.06 254500
1997-11-18 24.56 25.00 23.69 24.75 229900
1997-11-19 24.75 26.25 24.56 25.75 249100
1997-11-20 27.00 28.00 26.44 27.56 537100
1997-11-21 27.88 29.88 27.75 29.38 448100
1997-11-24 29.25 29.25 27.94 27.94 167100
1997-11-25 28.00 29.50 28.00 29.50 369300
1997-11-26 29.50 30.69 29.50 29.81 235500
1997-11-28 29.94 30.69 29.94 30.69 114700
1997-12-01 30.94 32.13 30.94 32.13 264000
1997-12-02 32.06 32.31 31.88 32.13 459200
1997-12-03 32.25 32.63 32.06 32.44 236300
1997-12-04 32.50 32.94 32.44 32.75 286100
1997-12-05 32.50 33.00 32.50 33.00 243900
1997-12-08 32.88 34.50 32.75 33.94 110700
1997-12-09 33.94 33.94 33.31 33.44 276500
1997-12-10 33.25 33.25 31.56 31.88 671100
1997-12-11 30.50 31.13 30.44 30.56 476000
1997-12-12 30.75 31.50 30.50 30.63 309600
1997-12-15 30.38 32.25 30.38 31.88 426700
1997-12-16 32.00 33.75 32.00 33.44 365900
1997-12-17 33.19 34.00 33.19 33.94 376700
1997-12-18 33.88 34.06 33.63 33.88 193500
1997-12-19 33.00 33.44 32.75 33.44 208600
1997-12-22 34.94 34.94 33.69 34.56 231200
1997-12-23 34.38 34.44 33.63 34.06 442100
1997-12-24 34.31 34.56 34.00 34.06 60600
1997-12-26 34.06 34.75 34.06 34.69 124600
1997-12-29 34.69 35.75 34.69 35.75 227400
1997-12-30 35.75 36.06 35.69 35.94 160400
1997-12-31 35.69 35.81 35.56 35.75 57500
1998-01-02 35.75 35.81 35.50 35.50 86800
1998-01-05 35.25 35.25 34.75 34.81 185500
1998-01-06 34.56 34.63 33.63 33.94 312100
1998-01-07 33.88 33.94 32.63 33.00 433300
1998-01-08 32.94 32.94 31.25 31.31 355800
1998-01-09 31.25 31.44 29.06 29.31 463600
1998-01-12 28.00 29.75 27.88 29.50 524100
1998-01-13 29.56 30.88 29.56 30.63 838000
1998-01-14 30.63 31.00 30.44 30.88 471000
1998-01-15 30.25 30.75 30.25 30.56 398400
1998-01-16 31.06 31.38 30.94 31.00 381100
1998-01-20 31.06 31.38 30.88 31.38 114300
1998-01-21 31.00 31.00 30.50 30.88 239100
1998-01-22 30.63 30.63 30.00 30.50 260500
1998-01-23 30.69 30.94 30.25 30.38 260000
1998-01-26 30.31 30.38 30.25 30.38 183200
1998-01-27 30.13 31.38 30.13 31.13 252500
1998-01-28 31.13 31.81 31.13 31.81 312400
1998-01-29 31.69 32.13 31.63 31.69 118900
1998-01-30 31.44 31.63 31.19 31.38 247100
1998-02-02 32.25 32.88 32.25 32.81 974700
1998-02-03 33.00 34.94 32.44 34.88 461700
1998-02-04 34.25 35.31 34.13 35.00 294200
1998-02-05 35.31 35.81 35.00 35.06 202100
1998-02-06 35.31 35.50 34.94 35.00 231600
1998-02-09 36.75 36.75 35.13 35.19 371600
1998-02-10 35.25 35.81 35.25 35.50 264000
1998-02-11 35.63 38.00 35.63 37.19 365100
1998-02-12 36.19 37.50 36.19 37.44 474400
1998-02-13 37.94 38.06 37.75 37.94 868100
1998-02-17 38.00 38.44 37.44 37.69 254800
1998-02-18 37.81 37.81 37.00 37.00 329700
1998-02-19 36.88 36.88 36.25 36.69 251000
1998-02-20 35.88 35.94 35.31 35.69 451900
1998-02-23 35.88 36.63 35.75 36.63 79500
1998-02-24 36.88 36.88 36.00 36.44 106100
1998-02-25 36.38 37.38 36.38 37.38 326900
1998-02-26 37.38 37.50 36.25 36.44 117900
1998-02-27 36.69 36.75 36.19 36.69 144800
1998-03-02 36.75 37.38 36.63 37.00 829200
1998-03-03 36.81 36.81 36.06 36.06 295900
1998-03-04 36.13 36.13 35.50 35.69 117600
1998-03-05 35.44 35.44 35.06 35.13 150700
1998-03-06 35.38 35.88 34.94 34.94 272700
1998-03-09 35.06 35.31 34.56 34.81 148400
1998-03-10 35.06 35.69 35.06 35.56 113500
1998-03-11 35.63 36.13 35.56 36.06 219300
1998-03-12 36.06 36.69 36.06 36.63 253300
1998-03-13 36.75 37.63 36.69 37.50 287400
1998-03-16 37.25 38.38 37.25 38.19 272000
1998-03-17 38.19 38.19 37.38 37.69 249300
1998-03-18 37.56 37.88 37.44 37.69 168300
1998-03-19 37.81 37.81 36.94 37.00 121100
1998-03-20 37.00 37.56 37.00 37.19 230200
1998-03-23 37.50 37.50 37.06 37.25 119800
1998-03-24 37.63 38.06 37.50 37.50 223800
1998-03-25 37.75 37.88 35.75 36.50 190400
1998-03-26 36.25 36.75 36.25 36.50 226000
1998-03-27 36.75 37.25 36.50 36.75 155000
1998-03-30 36.50 36.63 36.31 36.38 76700
1998-03-31 36.38 36.69 35.81 35.81 237700
1998-04-01 36.00 36.00 35.63 35.81 97100
1998-04-02 35.56 36.31 35.56 36.00 87400
1998-04-03 36.00 36.00 35.00 35.06 172300
1998-04-06 35.31 35.38 34.75 34.94 231000
1998-04-07 34.56 34.75 34.25 34.38 194500
1998-04-08 34.38 34.50 33.69 33.75 336500
1998-04-09 33.50 33.88 33.44 33.69 124400
1998-04-13 33.94 33.94 33.19 33.63 208500
1998-04-14 33.38 33.50 33.25 33.38 345100
1998-04-15 33.50 33.69 33.25 33.63 159100
1998-04-16 33.56 33.69 33.19 33.69 253200
1998-04-17 33.75 34.94 33.63 34.81 395800
1998-04-20 34.81 35.94 34.75 35.63 354700
1998-04-21 35.63 36.19 35.31 35.50 239200
1998-04-22 35.38 36.13 35.31 36.06 154200
1998-04-23 35.88 36.00 35.56 35.88 200200
1998-04-24 35.88 36.25 35.69 36.00 201400
1998-04-27 35.31 35.31 34.50 34.63 220700
1998-04-28 34.69 35.25 34.63 35.25 495000
1998-04-29 34.75 35.25 34.56 35.19 999900
1998-04-30 34.94 36.00 34.94 36.00 148500
1998-05-01 36.00 36.38 35.88 36.38 269300
1998-05-04 36.75 36.75 36.31 36.38 110000
1998-05-05 36.44 36.44 35.50 36.38 257900
1998-05-06 36.25 36.94 36.19 36.38 831400
1998-05-07 36.13 36.50 35.56 35.81 414900
1998-05-08 36.00 36.38 36.00 36.25 230400
1998-05-11 36.38 36.38 35.44 35.75 302200
1998-05-12 35.56 35.56 34.00 34.56 425000
1998-05-13 34.44 35.06 34.44 34.63 586900
1998-05-14 34.50 35.31 34.50 34.94 95600
1998-05-15 34.69 35.50 34.69 35.50 141300
1998-05-18 35.63 35.63 33.63 33.81 352900
1998-05-19 33.94 34.13 33.63 33.69 184800
1998-05-20 33.75 34.13 32.56 33.50 499500
1998-05-21 33.50 33.56 33.06 33.38 430100
1998-05-22 33.38 33.38 32.13 32.25 150000
1998-05-26 31.88 31.88 30.50 30.56 668800
1998-05-27 30.50 31.75 29.88 31.44 314500
1998-05-28 31.38 32.00 30.94 31.75 167100
1998-05-29 31.88 31.88 30.88 31.00 58900
1998-06-01 31.00 31.00 30.00 30.44 259400
1998-06-02 31.00 31.56 30.94 31.31 111800
1998-06-03 31.25 31.75 31.06 31.75 117100
1998-06-04 31.75 32.06 31.38 31.81 316500
1998-06-05 31.81 32.88 31.81 32.81 362800
1998-06-08 32.63 33.13 32.50 33.00 125900
1998-06-09 32.81 32.88 32.00 32.00 203800
1998-06-10 31.75 31.75 30.63 30.69 263200
1998-06-11 30.50 30.81 29.94 30.00 187100
1998-06-12 29.94 30.25 28.50 29.50 638000
1998-06-15 28.75 28.88 27.50 27.63 242200
1998-06-16 27.75 28.63 27.69 27.75 362700
1998-06-17 28.13 30.50 28.13 30.25 354000
1998-06-18 29.88 29.94 29.50 29.50 111900
1998-06-19 29.63 30.31 29.63 30.25 145100
1998-06-22 30.25 30.38 30.06 30.06 88000
1998-06-23 30.06 30.69 30.06 30.31 121400
1998-06-24 29.06 29.88 29.06 29.44 386100
1998-06-25 29.50 29.63 28.81 28.94 120700
1998-06-26 28.94 28.94 27.75 28.44 189800
1998-06-29 28.44 28.56 28.00 28.19 90300
1998-06-30 27.94 30.13 27.94 29.81 251000
1998-07-01 29.88 30.63 29.88 30.63 149500
1998-07-02 31.00 31.56 30.44 31.38 247400
1998-07-06 32.00 32.19 31.69 32.00 380300
1998-07-07 32.25 34.00 32.19 33.88 542500
1998-07-08 33.88 34.06 33.63 34.00 212000
1998-07-09 34.00 34.00 33.19 33.50 110100
1998-07-10 33.25 33.94 33.25 33.69 347800
1998-07-13 33.44 35.25 33.44 35.13 338500
1998-07-14 35.00 36.38 35.00 36.25 678700
1998-07-15 36.13 36.13 35.06 35.63 334700
1998-07-16 35.75 36.50 35.38 35.63 669900
1998-07-17 35.63 36.69 35.63 36.50 928400
1998-07-20 36.81 36.81 35.88 35.88 166300
1998-07-21 35.81 35.81 34.75 34.94 420200
1998-07-22 34.94 34.94 34.38 34.75 244800
1998-07-23 34.63 34.69 33.88 34.38 146800
1998-07-24 34.31 34.69 34.00 34.44 153400
1998-07-27 34.00 34.38 34.00 34.19 77400
1998-07-28 34.25 34.38 33.75 34.13 63200
1998-07-29 34.19 35.13 34.19 34.56 104200
1998-07-30 34.81 35.38 34.81 35.25 171400
1998-07-31 35.13 35.50 34.38 35.50 188100
1998-08-03 35.50 35.50 33.81 33.81 342800
1998-08-04 34.00 34.19 32.69 32.69 587800
1998-08-05 32.63 32.63 32.00 32.25 214300
1998-08-06 32.25 32.38 31.69 32.25 126900
1998-08-07 32.00 32.06 30.75 31.06 99500
1998-08-10 30.94 30.94 29.75 29.94 112600
1998-08-11 29.81 29.81 28.88 29.81 313900
1998-08-12 30.63 31.00 29.56 29.81 311300
1998-08-13 29.69 30.38 29.50 30.06 221600
1998-08-14 30.19 31.13 30.19 30.81 147500
1998-08-17 30.81 30.81 29.94 30.69 184500
1998-08-18 30.69 30.69 28.44 30.06 617900
1998-08-19 30.13 30.31 29.31 29.31 224300
1998-08-20 29.38 29.38 27.75 27.75 447300
1998-08-21 27.63 27.69 24.38 26.38 599100
1998-08-24 26.94 27.19 25.81 27.00 348500
1998-08-25 27.31 28.06 26.50 26.69 945600
1998-08-26 26.00 26.69 25.06 25.50 293900
1998-08-27 24.75 24.75 22.81 22.88 342500
1998-08-28 22.88 23.50 21.63 22.88 605600
1998-08-31 22.88 24.00 22.19 22.38 286200
1998-09-01 22.38 25.31 21.69 25.19 432000
1998-09-02 25.44 27.13 24.75 25.38 500500
1998-09-03 25.25 25.25 23.56 23.75 551900
1998-09-04 24.00 24.50 21.88 22.25 445100
1998-09-08 24.19 24.38 23.38 23.69 552500
1998-09-09 23.69 23.69 22.50 22.56 167200
1998-09-10 21.75 21.81 20.00 20.81 519300
1998-09-11 20.81 21.88 20.50 21.38 464700
1998-09-14 21.88 23.44 21.75 23.00 249700
1998-09-15 22.75 28.13 22.75 27.81 829100
1998-09-16 27.50 28.50 26.25 26.94 637700
1998-09-17 26.50 26.50 25.00 26.19 510600
1998-09-18 26.38 26.88 26.19 26.63 140700
1998-09-21 25.50 26.75 24.63 26.63 236700
1998-09-22 26.75 29.44 26.75 28.88 572400
1998-09-23 29.75 31.38 29.75 31.00 638500
1998-09-24 30.63 31.00 29.63 29.75 409400
1998-09-25 29.00 30.13 28.75 29.94 220200
1998-09-28 30.00 31.44 30.00 30.88 159200
1998-09-29 30.88 31.13 30.00 30.44 315000
1998-09-30 30.44 30.75 29.56 29.75 361300
1998-10-01 28.88 29.19 27.44 27.44 311200
1998-10-02 27.69 28.63 27.38 28.31 728400
1998-10-05 27.50 27.75 27.00 27.19 279700
1998-10-06 27.50 28.19 27.19 27.25 318600
1998-10-07 27.00 27.13 25.63 25.63 147600
1998-10-08 25.13 25.13 24.38 25.06 320200
1998-10-09 25.81 26.06 25.19 26.00 251600
1998-10-12 27.25 27.88 27.13 27.69 111200
1998-10-13 27.56 27.81 27.19 27.81 126500
1998-10-14 27.81 28.50 27.63 28.00 189800
1998-10-15 27.88 30.50 26.94 30.13 394200
1998-10-16 30.00 30.25 29.25 29.94 454500
1998-10-19 29.88 30.63 29.69 30.44 288900
1998-10-20 30.50 32.75 30.44 32.38 577400
1998-10-21 32.38 32.75 32.13 32.31 346800
1998-10-22 32.13 32.63 31.75 32.50 244900
1998-10-23 32.13 32.31 31.13 31.38 137700
1998-10-26 31.50 31.75 31.19 31.44 200100
1998-10-27 31.38 31.88 30.94 30.94 178200
1998-10-28 30.94 31.38 30.44 30.44 291500
1998-10-29 30.44 30.75 30.38 30.75 66100
1998-10-30 31.38 32.50 31.38 32.50 201500
1998-11-02 32.25 33.13 32.25 32.75 141000
1998-11-03 32.56 32.69 32.19 32.19 292700
1998-11-04 32.75 33.06 32.31 32.44 113800
1998-11-05 32.00 32.50 31.50 32.50 368500
1998-11-06 32.44 32.69 32.38 32.56 124300
1998-11-09 32.56 32.56 32.31 32.38 83800
1998-11-10 32.31 32.38 31.81 31.81 261100
1998-11-11 32.25 32.44 32.13 32.25 61400
1998-11-12 32.38 32.38 31.25 31.50 199300
1998-11-13 31.56 31.88 31.25 31.50 98900
1998-11-16 32.00 32.25 31.81 32.25 48900
1998-11-17 32.19 32.69 32.19 32.44 204500
1998-11-18 32.00 32.31 31.81 32.19 123000
1998-11-19 32.13 32.38 31.56 31.56 232500
1998-11-20 31.38 32.63 31.38 32.56 116400
1998-11-23 32.50 32.81 32.13 32.44 104900
1998-11-24 32.31 32.31 31.13 32.00 435800
1998-11-25 32.06 32.38 31.63 32.19 103300
1998-11-27 32.38 32.38 32.00 32.00 30600
1998-11-30 31.75 31.75 30.50 31.25 171200
1998-12-01 30.00 30.75 29.75 30.25 554800
1998-12-02 30.25 30.50 29.81 30.44 467100
1998-12-03 30.25 30.25 29.56 29.56 168400
1998-12-04 29.69 30.38 29.50 29.88 120000
1998-12-07 30.31 30.50 30.13 30.38 176300
1998-12-08 30.25 30.50 29.25 29.63 374900
1998-12-09 29.44 29.44 28.44 29.00 210700
1998-12-10 28.75 29.44 28.75 29.44 130800
1998-12-11 29.44 29.44 29.06 29.19 56300
1998-12-14 29.25 29.25 27.06 27.38 554500
1998-12-15 27.63 28.00 27.44 27.88 492700
1998-12-16 27.88 27.88 26.56 27.63 480600
1998-12-17 26.81 27.63 26.81 27.00 552200
1998-12-18 27.06 27.88 27.00 27.56 103000
1998-12-21 27.81 29.56 27.63 29.50 898900
1998-12-22 29.19 29.56 28.94 29.31 417900
1998-12-23 29.50 29.88 29.50 29.69 314500
1998-12-24 29.56 29.63 29.06 29.06 13100
1998-12-28 29.06 29.13 28.00 28.00 86100
1998-12-29 27.94 28.75 27.50 28.75 122900
1998-12-30 28.56 28.56 27.69 27.75 83100
1998-12-31 27.75 27.94 27.50 27.50 27300
1999-01-04 27.38 28.63 27.38 28.38 463700
1999-01-05 28.25 29.00 28.25 28.81 372500
1999-01-06 29.75 29.94 28.25 28.25 252100
1999-01-07 28.00 28.00 27.13 27.13 237200
1999-01-08 27.25 27.38 25.50 25.69 115500
1999-01-11 26.00 26.06 24.75 24.94 333200
1999-01-12 24.88 24.88 23.63 24.06 454900
1999-01-13 21.50 23.00 21.00 21.38 969000
1999-01-14 22.00 22.13 20.50 20.75 432900
1999-01-15 23.38 25.25 23.13 25.06 969100
1999-01-19 25.13 25.13 23.63 24.25 366400
1999-01-20 24.50 25.25 24.50 24.50 187100
1999-01-21 24.38 24.38 22.75 23.00 416900
1999-01-22 22.38 23.75 22.06 23.50 721000
1999-01-25 23.25 23.81 23.13 23.13 95000
1999-01-26 23.63 23.88 23.56 23.56 75600
1999-01-27 23.88 24.25 23.69 24.00 94300
1999-01-28 24.63 24.88 23.31 23.75 140900
1999-01-29 23.75 24.50 23.50 23.75 161000
1999-02-01 23.94 26.44 23.94 25.50 496500
1999-02-02 25.63 26.56 24.94 25.06 354800
1999-02-03 25.06 25.88 25.06 25.63 220200
1999-02-04 25.56 26.19 25.31 25.75 173500
1999-02-05 25.56 26.25 25.31 25.88 139500
1999-02-08 26.13 26.13 25.56 25.88 46100
1999-02-09 25.94 26.38 25.44 26.13 106200
1999-02-10 26.13 26.63 26.00 26.38 437100
1999-02-11 26.75 27.50 26.69 27.13 670300
1999-02-12 26.94 27.00 26.56 26.88 149800
1999-02-16 27.00 27.25 26.75 26.94 404500
1999-02-17 26.81 27.00 26.13 26.31 315400
1999-02-18 26.19 27.19 26.19 26.81 693700
1999-02-19 26.88 28.31 26.44 28.25 453800
1999-02-22 28.25 29.00 27.94 28.06 397600
1999-02-23 27.88 28.38 27.63 27.94 453600
1999-02-24 27.81 28.38 27.56 27.94 257400
1999-02-25 27.06 27.13 26.25 26.56 777900
1999-02-26 26.63 27.06 26.38 27.06 284300
1999-03-01 27.00 27.38 27.00 27.25 100500
1999-03-02 27.19 27.19 26.50 26.50 20600
1999-03-03 26.50 26.50 25.25 25.63 110800
1999-03-04 25.75 26.69 25.75 26.69 246300
1999-03-05 27.00 27.63 27.00 27.44 144900
1999-03-08 27.31 28.19 27.31 28.13 73200
1999-03-09 28.13 28.56 27.69 28.06 913200
1999-03-10 28.06 29.88 28.00 29.50 2027300
1999-03-11 29.63 30.31 29.50 30.00 256000
1999-03-12 29.88 29.88 29.19 29.31 113400
1999-03-15 29.50 30.38 29.50 30.31 287500
1999-03-16 30.50 30.56 30.00 30.13 109800
1999-03-17 30.00 30.06 29.75 29.88 48800
1999-03-18 29.75 29.81 29.38 29.38 52600
1999-03-19 29.44 29.56 28.63 28.88 152600
1999-03-22 28.63 28.63 28.13 28.25 142300
1999-03-23 28.13 28.13 27.38 28.00 224500
1999-03-24 28.00 28.00 27.13 27.13 85100
1999-03-25 27.50 28.75 27.50 28.50 202200
1999-03-26 28.31 28.31 27.38 27.44 416600
1999-03-29 27.63 27.88 27.63 27.69 241000
1999-03-30 27.69 27.69 27.38 27.50 257000
1999-03-31 27.50 27.50 26.13 27.44 680500
1999-04-01 27.75 28.38 27.75 28.13 65100
1999-04-05 28.25 28.88 27.75 28.88 178000
1999-04-06 28.88 29.69 28.88 29.38 400200
1999-04-07 29.50 29.69 29.00 29.00 292700
1999-04-08 29.00 29.25 28.69 29.00 276600
1999-04-09 29.00 29.06 28.13 28.38 62800
1999-04-12 28.25 28.75 28.00 28.69 142300
1999-04-13 28.94 28.94 28.13 28.25 158400
1999-04-14 28.38 28.88 28.13 28.88 164200
1999-04-15 28.88 29.00 28.63 28.81 129700
1999-04-16 29.00 29.88 29.00 29.50 688900
1999-04-19 29.94 30.69 29.75 29.88 360000
1999-04-20 29.88 29.88 28.88 28.94 156400
1999-04-21 28.94 29.38 28.88 29.13 179800
1999-04-22 29.63 29.75 29.13 29.19 464600
1999-04-23 29.44 29.94 29.38 29.44 395700
1999-04-26 29.44 29.50 29.13 29.25 149900
1999-04-27 29.25 29.50 28.63 28.69 128300
1999-04-28 29.00 29.75 29.00 29.63 356900
1999-04-29 29.75 30.44 29.75 29.88 434200
1999-04-30 34.00 34.56 33.00 34.56 1129600
1999-05-03 34.50 36.06 34.00 35.25 467400
1999-05-04 35.25 35.38 34.56 34.88 358900
1999-05-05 34.63 35.94 34.63 35.81 410300
1999-05-06 35.88 36.13 35.38 35.38 462400
1999-05-07 35.63 35.63 34.38 35.19 250600
1999-05-10 35.06 35.56 34.31 34.44 114700
1999-05-11 34.44 34.50 32.25 32.38 697300
1999-05-12 32.25 32.25 31.50 31.88 232000
1999-05-13 32.13 33.06 32.00 32.00 223300
1999-05-14 31.00 31.75 30.94 31.69 170500
1999-05-17 31.81 31.81 30.75 30.81 70900
1999-05-18 31.00 31.50 30.63 31.00 183500
1999-05-19 30.56 30.69 28.88 29.56 369600
1999-05-20 29.56 29.63 28.56 28.88 254000
1999-05-21 28.94 29.00 27.56 27.75 294000
1999-05-24 28.25 28.81 28.00 28.19 386300
1999-05-25 27.38 27.94 26.94 26.94 194800
1999-05-26 27.38 28.50 27.19 28.25 406100
1999-05-27 28.00 28.25 27.38 27.69 216300
1999-05-28 27.75 28.69 27.63 28.50 96400
1999-06-01 28.50 28.75 27.75 28.75 282000
1999-06-02 28.63 29.13 28.00 28.88 223600
1999-06-03 29.00 29.25 28.81 29.06 115500
1999-06-04 29.31 29.56 29.00 29.56 79300
1999-06-07 29.44 29.75 29.44 29.56 154500
1999-06-08 29.38 29.50 29.25 29.38 195400
1999-06-09 29.31 29.50 28.50 28.75 429800
1999-06-10 29.00 29.00 28.00 28.19 307000
1999-06-11 28.19 28.38 27.94 28.06 225300
1999-06-14 28.13 28.13 27.56 27.56 165400
1999-06-15 27.63 27.69 27.38 27.38 629000
1999-06-16 27.63 27.81 27.38 27.63 567700
1999-06-17 27.75 28.63 27.50 28.50 288300
1999-06-18 28.56 28.69 28.38 28.50 34800
1999-06-21 28.63 29.00 28.63 28.69 69900
1999-06-22 28.69 29.44 28.56 28.88 359100
1999-06-23 29.13 30.69 29.13 30.06 609000
1999-06-24 29.81 29.81 28.50 29.06 311400
1999-06-25 29.13 29.50 28.69 28.75 136700
1999-06-28 28.88 29.50 28.88 29.13 119600
1999-06-29 29.06 29.38 28.88 28.88 479600
1999-06-30 28.88 28.88 26.75 26.75 465700
1999-07-01 27.88 28.19 27.63 28.19 479400
1999-07-02 28.13 28.38 28.13 28.19 75600
1999-07-06 27.81 28.00 27.75 27.88 290900
1999-07-07 27.75 28.06 27.69 27.88 202000
1999-07-08 27.88 27.88 26.13 26.13 373700
1999-07-09 26.13 26.31 25.38 25.56 137000
1999-07-12 25.56 25.88 24.44 24.50 523700
1999-07-13 24.50 26.31 24.44 26.19 430900
1999-07-14 26.25 26.88 25.81 26.25 212300
1999-07-15 26.50 27.06 26.06 26.88 298100
1999-07-16 26.94 27.75 26.81 27.56 440300
1999-07-19 27.63 27.75 27.13 27.44 96800
1999-07-20 27.31 27.31 26.25 26.44 240600
1999-07-21 26.44 26.75 26.25 26.25 227100
1999-07-22 26.25 26.25 25.31 25.31 261500
1999-07-23 25.38 25.56 24.31 24.31 192200
1999-07-26 24.56 24.56 24.13 24.19 143000
1999-07-27 24.44 24.69 24.25 24.50 223000
1999-07-28 25.00 26.13 24.81 26.13 346000
1999-07-29 26.13 26.88 25.75 26.88 1397700
1999-07-30 26.88 27.25 26.88 26.88 474500
1999-08-02 26.94 27.38 26.75 26.88 191200
1999-08-03 26.94 27.38 26.75 27.25 241600
1999-08-04 27.25 27.63 27.19 27.38 301300
1999-08-05 27.88 27.88 27.00 27.88 465000
1999-08-06 27.69 28.88 27.69 28.44 504500
1999-08-09 28.31 28.38 28.00 28.00 406100
1999-08-10 28.00 28.00 27.69 27.94 481200
1999-08-11 28.00 28.75 28.00 28.69 360800
1999-08-12 28.75 28.81 28.44 28.63 374800
1999-08-13 28.75 28.88 28.44 28.44 112700
1999-08-16 28.31 28.38 27.94 27.94 11800
1999-08-17 28.44 28.44 27.25 27.50 63100
1999-08-18 27.38 27.44 26.75 27.00 97100
1999-08-19 26.75 27.50 26.75 27.25 125700
1999-08-20 27.00 27.19 27.00 27.06 41400
1999-08-23 27.06 27.56 27.06 27.38 132500
1999-08-24 27.38 28.38 27.31 28.25 288600
1999-08-25 28.13 29.44 28.13 29.38 245100
1999-08-26 29.44 29.44 28.75 29.13 103900
1999-08-27 29.00 29.06 28.75 28.81 54000
1999-08-30 28.69 28.81 28.25 28.31 83700
1999-08-31 28.38 28.50 28.06 28.25 114700
1999-09-01 28.25 28.75 28.25 28.75 326200
1999-09-02 28.63 28.69 28.13 28.69 56800
1999-09-03 28.75 29.13 28.50 28.69 196300
1999-09-07 28.69 28.69 28.06 28.25 500200
1999-09-08 28.19 28.44 28.06 28.25 471300
1999-09-09 28.31 29.00 28.31 28.63 751900
1999-09-10 28.69 28.81 28.69 28.77 340600
1999-09-13 28.75 28.75 28.44 28.50 509800
1999-09-14 28.50 28.88 28.50 28.75 188700
1999-09-15 28.94 29.00 28.63 28.69 277300
1999-09-16 28.63 28.69 28.00 28.25 131200
1999-09-17 28.25 28.56 28.06 28.13 404200
1999-09-20 28.06 28.50 28.06 28.44 442900
1999-09-21 28.44 28.63 28.31 28.56 362100
1999-09-22 28.56 28.69 28.13 28.25 221000
1999-09-23 28.25 28.31 27.13 27.38 422500
1999-09-24 27.13 27.31 26.81 26.88 209900
1999-09-27 27.13 27.75 27.13 27.63 645100
1999-09-28 27.63 27.94 26.75 26.94 189600
1999-09-29 27.13 27.25 26.63 26.63 109000
1999-09-30 26.88 27.13 26.50 26.69 350700
1999-10-01 26.50 26.63 26.25 26.50 64300
1999-10-04 26.63 26.75 26.38 26.44 434000
1999-10-05 26.69 26.69 25.94 26.00 189200
1999-10-06 25.75 26.13 25.75 25.94 242500
1999-10-07 26.13 26.25 25.50 25.88 1230700
1999-10-08 26.00 26.25 25.75 26.00 340900
1999-10-11 26.00 26.06 25.75 26.00 102200
1999-10-12 25.88 25.94 25.63 25.69 219000
1999-10-13 25.94 25.94 25.25 25.25 658700
1999-10-14 25.38 25.50 25.00 25.25 193000
1999-10-15 25.00 25.25 24.50 24.75 420000
1999-10-18 24.75 24.88 24.25 24.38 353100
1999-10-19 24.63 25.13 24.50 24.75 214400
1999-10-20 24.88 25.50 24.81 25.44 237200
1999-10-21 25.19 26.19 25.00 26.06 339000
1999-10-22 26.06 27.50 26.06 27.19 405900
1999-10-25 27.06 27.06 26.63 26.75 157300
1999-10-26 26.88 27.13 26.31 26.38 343200
1999-10-27 26.44 26.44 26.00 26.19 130600
1999-10-28 26.38 26.63 26.31 26.63 249300
1999-10-29 26.63 27.50 26.63 27.50 260800
1999-11-01 27.50 27.50 27.13 27.31 139100
1999-11-02 27.44 28.38 27.38 28.00 260700
1999-11-03 28.19 29.63 28.19 29.56 449100
1999-11-04 29.75 29.88 29.25 29.50 602200
1999-11-05 29.75 29.88 29.38 29.56 78600
1999-11-08 29.44 29.88 29.25 29.75 136300
1999-11-09 29.75 30.56 29.75 30.50 489400
1999-11-10 30.44 30.56 30.31 30.50 113000
1999-11-11 30.56 30.56 29.88 30.06 147600
1999-11-12 29.94 30.06 29.44 29.56 117000
1999-11-15 29.19 30.19 29.19 30.13 266300
1999-11-16 30.25 30.25 29.56 29.56 178400
1999-11-17 29.56 29.56 28.81 28.88 105400
1999-11-18 29.00 29.38 28.94 29.19 270600
1999-11-19 29.44 29.44 29.00 29.38 254900
1999-11-22 29.50 30.19 29.25 29.94 100000
1999-11-23 30.00 30.31 29.25 29.63 185600
1999-11-24 29.63 29.75 29.38 29.56 95300
1999-11-26 29.81 30.25 29.75 29.88 128300
1999-11-29 30.00 30.13 29.88 29.94 71300
1999-11-30 29.81 29.81 29.31 29.38 101200
1999-12-01 29.50 29.75 29.25 29.75 152400
1999-12-02 29.63 31.25 29.50 31.19 231800
1999-12-03 33.75 33.75 32.56 32.69 451700
1999-12-06 31.50 32.25 31.44 32.25 466400
1999-12-07 32.25 32.56 32.25 32.38 269400
1999-12-08 32.19 32.44 32.00 32.38 81000
1999-12-09 32.63 33.75 32.63 33.44 341300
1999-12-10 33.56 34.94 33.50 34.75 214500
1999-12-13 34.50 34.69 33.00 33.31 291700
1999-12-14 33.19 33.38 32.25 32.44 187700
1999-12-15 32.25 33.19 31.88 33.19 217300
1999-12-16 32.63 33.81 32.63 33.81 192900
1999-12-17 33.75 35.13 33.75 34.94 305900
1999-12-20 34.69 35.13 34.38 34.44 204400
1999-12-21 34.44 35.19 34.00 35.19 148400
1999-12-22 34.94 35.00 34.25 34.75 257600
1999-12-23 34.63 34.75 34.06 34.31 170300
1999-12-27 34.31 34.38 33.06 33.25 68700
1999-12-28 33.13 33.69 33.13 33.56 39900
1999-12-29 33.56 34.00 33.19 33.19 47800
1999-12-30 33.19 34.50 33.19 34.13 104900
1999-12-31 34.38 34.38 34.13 34.25 19800
2000-01-03 33.88 35.00 33.88 35.00 319800
2000-01-04 34.75 34.75 33.31 33.44 287400
2000-01-05 33.69 33.75 33.13 33.69 115800
2000-01-06 33.50 33.75 32.75 32.88 93500
2000-01-07 33.00 33.25 32.25 32.38 94900
2000-01-10 32.50 33.00 32.50 32.50 328500
2000-01-11 32.75 33.31 32.38 32.81 292400
2000-01-12 33.06 33.31 32.88 33.25 188900
2000-01-13 38.00 38.75 36.00 37.69 1335400
2000-01-14 37.94 39.50 37.69 39.00 975600
2000-01-18 38.75 39.50 38.50 39.50 492100
2000-01-19 39.13 39.31 38.75 38.81 251800
2000-01-20 38.88 38.88 37.63 38.25 121500
2000-01-21 38.00 38.13 37.38 37.44 82500
2000-01-24 37.63 38.44 37.56 37.56 189800
2000-01-25 37.63 37.63 37.00 37.44 67400
2000-01-26 37.31 38.25 37.31 38.25 175700
2000-01-27 38.75 39.00 38.19 38.31 72800
2000-01-28 38.06 38.19 37.50 37.56 96000
2000-01-31 37.31 37.56 36.94 37.19 233200
2000-02-01 37.25 37.63 37.25 37.63 274800
2000-02-02 37.63 39.50 37.63 38.75 229400
2000-02-03 39.25 40.31 39.25 40.25 219200
2000-02-04 40.25 41.25 40.25 41.13 214000
2000-02-07 41.75 44.00 41.06 44.00 179500
2000-02-08 44.75 46.25 44.50 45.94 326600
2000-02-09 46.38 46.75 45.56 45.69 409300
2000-02-10 45.50 46.13 45.50 45.88 300600
2000-02-11 46.00 46.13 44.75 45.25 291800
2000-02-14 45.25 45.25 43.38 43.50 305500
2000-02-15 43.25 43.31 40.50 41.88 595500
2000-02-16 41.13 41.69 40.75 41.06 334300
2000-02-17 41.06 41.13 40.50 40.81 331800
2000-02-18 41.50 41.81 39.88 39.94 216300
2000-02-22 40.00 40.00 39.00 39.56 233300
2000-02-23 39.81 40.00 39.63 40.00 163400
2000-02-24 39.88 40.25 39.38 40.25 185700
2000-02-25 40.13 40.44 40.00 40.19 383300
2000-02-28 40.06 40.25 39.81 40.25 166100
2000-02-29 40.31 42.06 40.31 41.69 178300
2000-03-01 42.00 42.38 41.38 41.44 261700
2000-03-02 41.50 42.06 41.38 41.44 271400
2000-03-03 41.56 42.00 40.81 40.88 219000
2000-03-06 40.75 40.75 39.44 39.44 110600
2000-03-07 39.31 39.44 37.13 37.50 330800
2000-03-08 37.75 38.63 37.63 38.44 172500
2000-03-09 38.31 38.44 37.44 37.63 312300
2000-03-10 37.50 37.69 36.44 36.44 130200
2000-03-13 36.56 36.56 35.38 36.00 237200
2000-03-14 36.25 37.19 36.25 36.88 252500
2000-03-15 36.75 37.88 36.38 37.75 175600
2000-03-16 38.13 38.56 38.00 38.50 70900
2000-03-17 38.38 38.75 37.13 37.13 148700
2000-03-20 37.38 37.69 34.13 34.63 383900
2000-03-21 34.13 35.00 34.13 35.00 318500
2000-03-22 35.25 36.31 34.94 36.19 215100
2000-03-23 36.19 37.50 35.94 37.13 487500
2000-03-24 37.00 37.31 37.00 37.19 89900
2000-03-27 37.00 37.44 36.56 36.56 113700
2000-03-28 36.56 36.75 35.44 35.69 51700
2000-03-29 34.00 35.25 34.00 35.00 201100
2000-03-30 35.00 35.00 33.94 34.00 86400
2000-03-31 34.63 35.38 34.63 34.75 134400
2000-04-03 34.81 34.81 33.75 34.06 39200
2000-04-04 34.06 34.25 32.63 33.88 186300
2000-04-05 33.88 33.88 32.94 33.19 198600
2000-04-06 33.25 34.88 33.25 34.56 164300
2000-04-07 34.75 36.50 34.38 36.50 284800
2000-04-10 36.25 36.25 34.88 35.06 145900
2000-04-11 35.31 35.31 34.25 34.44 92400
2000-04-12 34.56 34.88 33.75 33.94 116400
2000-04-13 33.88 33.88 31.00 31.25 594600
2000-04-14 31.25 31.25 27.63 28.00 577200
2000-04-17 28.00 28.38 27.00 27.00 488700
2000-04-18 27.31 30.00 27.31 29.63 515500
2000-04-19 29.38 29.38 28.63 28.88 146900
2000-04-20 29.00 29.13 28.88 28.94 98300
2000-04-24 28.69 28.69 28.06 28.19 50500
2000-04-25 28.25 29.00 27.75 28.06 213500
2000-04-26 28.06 28.50 27.75 27.81 273300
2000-04-27 28.06 28.06 26.94 27.31 168000
2000-04-28 27.50 28.13 27.50 27.94 206100
2000-05-01 28.06 28.19 27.63 28.00 140000
2000-05-02 27.88 28.13 27.56 27.81 270200
2000-05-03 27.81 27.81 26.56 26.69 324400
2000-05-04 26.00 27.25 26.00 26.75 2450100
2000-05-05 26.88 28.25 26.88 28.00 550100
2000-05-08 27.50 27.88 27.25 27.81 247000
2000-05-09 27.94 28.00 27.00 27.13 373000
2000-05-10 27.00 27.00 25.00 25.50 519800
2000-05-11 25.75 26.31 25.75 26.31 321200
2000-05-12 26.25 26.56 25.50 25.88 454600
2000-05-15 26.50 26.63 26.25 26.44 218400
2000-05-16 26.69 26.94 26.19 26.25 151700
2000-05-17 26.00 26.06 25.19 25.25 93900
2000-05-18 25.00 25.50 25.00 25.38 113400
2000-05-19 25.13 25.13 23.63 24.06 1445000
2000-05-22 23.50 24.13 23.00 23.25 308600
2000-05-23 23.50 24.13 23.50 23.63 203800
2000-05-24 23.75 24.25 23.69 24.13 604200
2000-05-25 24.00 24.63 23.69 23.69 113700
2000-05-26 23.44 24.00 23.31 24.00 687900
2000-05-30 24.75 25.50 24.75 25.00 166500
2000-05-31 24.75 24.88 24.13 24.63 285600
2000-06-01 24.63 25.56 24.63 25.00 310700
2000-06-02 29.00 29.00 27.13 28.44 1109700
2000-06-05 28.25 29.50 28.25 28.81 496000
2000-06-06 29.00 29.06 28.44 28.56 378000
2000-06-07 28.50 28.56 27.56 28.56 276900
2000-06-08 28.75 28.88 28.38 28.88 85500
2000-06-09 28.88 29.00 27.50 27.69 88800
2000-06-12 27.88 27.94 27.25 27.38 139700
2000-06-13 27.63 27.94 27.06 27.94 181200
2000-06-14 28.19 28.31 27.69 28.00 137700
2000-06-15 27.63 28.00 27.63 28.00 292200
2000-06-16 27.50 27.56 26.63 26.75 171900
2000-06-19 25.50 25.88 25.50 25.50 321800
2000-06-20 26.00 26.19 25.56 26.13 554700
2000-06-21 25.75 26.56 25.69 26.56 243100
2000-06-22 26.44 26.69 25.75 25.94 369300
2000-06-23 25.94 25.94 25.13 25.38 98300
2000-06-26 25.38 25.38 25.00 25.06 292200
2000-06-27 25.19 25.75 25.06 25.75 428100
2000-06-28 26.00 26.69 25.88 26.38 555000
2000-06-29 26.31 26.31 25.94 26.19 164700
2000-06-30 26.19 27.50 26.19 27.50 381800
2000-07-03 27.50 28.63 27.50 28.63 413400
2000-07-05 29.00 29.75 28.81 29.13 685900
2000-07-06 29.38 30.94 29.38 30.81 509400
2000-07-07 30.75 31.38 30.38 30.56 376200
2000-07-10 29.75 30.69 29.75 30.06 477200
2000-07-11 30.19 30.81 30.00 30.41 463500
2000-07-12 30.63 30.94 29.94 30.25 319300
2000-07-13 30.19 30.44 29.38 29.38 150100
2000-07-14 29.63 29.63 28.63 29.13 503100
2000-07-17 29.13 30.00 29.13 29.81 136500
2000-07-18 30.00 30.00 29.38 29.56 134700
2000-07-19 29.44 29.75 28.56 28.81 103900
2000-07-20 28.75 29.19 28.63 28.75 95900
2000-07-21 28.69 28.69 27.94 28.13 45700
2000-07-24 27.88 28.06 27.63 27.63 38600
2000-07-25 27.63 27.94 27.00 27.00 171100
2000-07-26 26.88 27.44 26.75 27.00 224500
2000-07-27 26.81 27.19 25.88 25.88 195000
2000-07-28 25.75 25.94 25.19 25.31 147300
2000-07-31 25.38 25.63 25.13 25.63 107800
2000-08-01 25.75 25.75 25.00 25.00 277500
2000-08-02 24.88 25.69 24.88 25.00 121200
2000-08-03 24.88 25.75 24.50 25.50 216800
2000-08-04 25.69 26.25 25.06 25.44 98300
2000-08-07 25.31 25.75 25.31 25.56 130500
2000-08-08 25.69 25.75 25.38 25.38 61500
2000-08-09 25.38 25.38 24.13 24.25 354600
2000-08-10 24.44 24.50 23.50 23.56 168900
2000-08-11 23.56 23.75 23.44 23.63 328700
2000-08-14 23.81 23.81 23.25 23.63 330500
2000-08-15 23.63 23.63 22.69 22.94 354800
2000-08-16 22.94 23.00 22.00 22.38 383000
2000-08-17 22.50 22.63 22.38 22.44 242300
2000-08-18 22.56 22.81 22.38 22.50 143800
2000-08-21 22.88 23.00 22.50 22.50 59300
2000-08-22 22.50 22.63 21.94 22.06 123900
2000-08-23 21.88 22.81 21.88 22.69 286900
2000-08-24 22.75 23.00 22.63 22.81 496500
2000-08-25 22.69 23.13 22.44 22.56 324700
2000-08-28 22.00 22.31 21.88 22.19 325000
2000-08-29 22.06 22.63 22.00 22.56 358100
2000-08-30 22.38 23.38 22.25 23.25 462700
2000-08-31 23.31 23.88 23.25 23.50 502000
2000-09-01 23.88 24.50 23.88 24.19 363700
2000-09-05 24.06 24.13 23.69 23.88 176200
2000-09-06 23.94 23.94 23.25 23.25 340200
2000-09-07 23.38 24.00 23.38 24.00 376600
2000-09-08 23.94 24.31 23.88 24.06 247900
2000-09-11 24.00 24.00 23.31 23.44 69400
2000-09-12 23.31 23.50 23.06 23.13 85300
2000-09-13 23.06 23.06 22.31 22.44 188700
2000-09-14 22.56 22.63 22.31 22.50 170200
2000-09-15 22.50 22.63 22.38 22.44 163500
2000-09-18 22.31 22.31 21.63 21.81 192600
2000-09-19 21.81 22.31 21.50 22.31 203800
2000-09-20 22.25 22.56 22.19 22.44 188100
2000-09-21 22.44 22.44 22.13 22.19 151500
2000-09-22 22.19 22.19 21.81 22.06 233500
2000-09-25 22.00 22.31 22.00 22.31 243400
2000-09-26 22.25 22.44 21.88 21.94 202700
2000-09-27 21.88 22.06 21.69 21.75 49500
2000-09-28 21.63 21.69 21.50 21.63 475400
2000-09-29 21.50 21.75 21.38 21.63 151600
2000-10-02 21.81 21.88 21.31 21.31 118100
2000-10-03 21.44 21.50 21.25 21.25 104500
2000-10-04 21.31 21.50 20.81 21.38 149200
2000-10-05 22.13 22.13 21.19 21.44 254300
2000-10-06 21.31 21.63 21.00 21.00 120100
2000-10-09 21.00 21.00 20.00 20.00 149600
2000-10-10 20.00 20.00 19.69 19.69 261800
2000-10-11 19.75 19.75 18.94 19.13 169900
2000-10-12 19.06 19.06 17.75 17.81 538200
2000-10-13 17.81 18.50 16.88 18.50 502200
2000-10-16 18.56 18.88 17.94 18.00 194000
2000-10-17 18.06 18.19 17.13 17.38 318500
2000-10-18 17.00 17.38 16.69 17.00 383500
2000-10-19 17.50 17.63 17.25 17.31 654600
2000-10-20 17.31 17.38 16.88 17.00 283800
2000-10-23 17.25 17.25 16.00 16.00 304100
2000-10-24 16.06 16.50 15.44 15.63 898700
2000-10-25 15.25 15.69 15.13 15.25 384700
2000-10-26 15.19 15.75 15.13 15.75 497400
2000-10-27 15.94 17.88 15.94 17.44 1383700
2000-10-30 17.25 17.63 17.25 17.38 273500
2000-10-31 17.50 17.81 17.19 17.19 209400
2000-11-01 16.81 17.13 16.63 17.06 418800
2000-11-02 16.94 17.50 16.94 17.00 238500
2000-11-03 17.13 17.19 16.69 16.81 142800
2000-11-06 16.63 17.31 16.63 17.13 55600
2000-11-07 17.13 18.00 17.06 17.94 349900
2000-11-08 17.88 18.19 17.13 17.13 189400
2000-11-09 17.00 17.56 16.81 17.38 406000
2000-11-10 17.44 18.19 17.44 18.00 413000
2000-11-13 18.00 18.44 17.56 18.44 572900
2000-11-14 18.31 18.63 17.88 18.00 542900
2000-11-15 17.63 17.75 17.50 17.69 195700
2000-11-16 17.63 17.94 17.56 17.63 564100
2000-11-17 17.50 17.69 16.88 17.00 453900
2000-11-20 17.06 17.31 16.88 16.94 262600
2000-11-21 17.00 17.00 16.63 16.94 291700
2000-11-22 16.69 16.69 16.00 16.50 319100
2000-11-24 16.38 16.75 16.38 16.75 60900
2000-11-27 16.38 16.63 15.88 15.88 341100
2000-11-28 15.81 15.81 15.13 15.19 110200
2000-11-29 15.38 15.63 15.13 15.25 243900
2000-11-30 15.06 15.13 14.50 14.81 172200
2000-12-01 14.75 15.19 14.75 14.88 144800
2000-12-04 15.00 15.25 14.75 15.13 76400
2000-12-05 15.19 15.75 15.19 15.63 265900
2000-12-06 15.50 15.88 15.25 15.44 179900
2000-12-07 15.44 16.00 15.38 16.00 169800
2000-12-08 16.00 16.25 15.81 16.06 179300
2000-12-11 16.00 16.44 16.00 16.25 328500
2000-12-12 16.13 16.63 16.13 16.63 281300
2000-12-13 16.63 16.81 16.38 16.38 286200
2000-12-14 16.44 16.56 15.63 15.75 243200
2000-12-15 15.69 15.69 14.81 15.06 416900
2000-12-18 15.31 15.50 14.75 14.81 310200
2000-12-19 14.81 15.38 14.63 14.75 320700
2000-12-20 14.75 14.94 14.50 14.88 300000
2000-12-21 14.75 15.75 14.75 15.69 354100
2000-12-22 15.69 16.56 15.56 15.81 279200
2000-12-26 15.88 16.13 15.56 15.69 111700
2000-12-27 15.63 15.75 15.31 15.38 72100
2000-12-28 15.19 15.44 15.00 15.19 152100
2000-12-29 15.06 15.81 15.06 15.69 116500
2001-01-02 15.88 15.88 15.13 15.19 145500
2001-01-03 15.38 16.50 15.19 16.44 438100
2001-01-04 16.25 17.75 16.25 17.63 717200
2001-01-05 17.63 18.38 17.44 18.19 995700
2001-01-08 18.19 18.38 18.06 18.31 295800
2001-01-09 18.50 21.75 18.50 21.50 1413400
2001-01-10 21.13 21.19 20.19 20.38 775000
2001-01-11 20.63 22.13 20.50 21.38 424200
2001-01-12 21.38 21.44 20.75 21.00 444300
2001-01-16 20.94 21.13 20.81 20.94 410900
2001-01-17 20.94 21.81 20.94 21.25 665700
2001-01-18 21.25 22.75 21.25 22.56 719700
2001-01-19 22.00 22.56 21.75 22.56 220400
2001-01-22 22.56 22.56 21.69 21.75 184200
2001-01-23 21.75 22.25 21.75 22.13 271100
2001-01-24 22.13 22.56 22.06 22.44 179600
2001-01-25 22.69 22.69 22.06 22.13 313200
2001-01-26 22.13 22.19 21.75 21.75 192400
2001-01-29 21.60 22.00 21.50 22.00 145600
2001-01-30 22.00 22.40 22.00 22.20 255700
2001-01-31 22.20 22.49 22.15 22.28 230000
2001-02-01 22.50 22.50 22.00 22.23 271800
2001-02-02 22.32 22.40 22.00 22.00 274700
2001-02-05 21.90 22.00 21.22 21.33 258100
2001-02-06 21.34 21.67 21.34 21.51 393900
2001-02-07 21.40 21.40 20.65 20.69 255400
2001-02-08 20.69 20.80 20.50 20.69 270000
2001-02-09 20.40 20.55 19.94 20.00 583900
2001-02-12 20.00 20.35 20.00 20.15 367000
2001-02-13 20.25 20.30 20.00 20.01 232500
2001-02-14 20.00 20.05 19.50 19.90 355000
2001-02-15 19.85 20.08 19.85 19.96 286600
2001-02-16 19.96 19.96 19.20 19.21 326400
2001-02-20 19.20 19.20 18.00 18.25 788600
2001-02-21 18.05 18.05 17.14 17.45 567800
2001-02-22 17.55 18.05 17.40 18.00 434100
2001-02-23 17.90 17.95 17.49 17.90 314700
2001-02-26 18.00 18.00 17.10 17.26 419800
2001-02-27 17.26 17.26 16.76 16.90 595400
2001-02-28 16.90 16.90 15.75 16.19 706300
2001-03-01 16.15 16.71 15.61 16.60 788500
2001-03-02 15.90 17.30 15.60 17.20 774200
2001-03-05 19.00 19.16 18.25 19.10 1337400
2001-03-06 19.11 19.40 18.30 18.69 1210100
2001-03-07 18.70 18.80 18.47 18.69 552000
2001-03-08 18.45 18.70 18.15 18.63 435800
2001-03-09 18.58 18.58 18.00 18.25 338900
2001-03-12 18.15 18.15 17.50 17.81 328400
2001-03-13 18.00 18.00 17.20 17.45 317600
2001-03-14 16.85 17.20 16.55 16.90 353400
2001-03-15 17.40 17.40 16.28 16.45 545900
2001-03-16 16.70 16.70 16.10 16.50 526600
2001-03-19 16.45 16.50 16.05 16.15 1235900
2001-03-20 16.45 16.45 15.60 15.60 590500
2001-03-21 15.71 15.76 15.11 15.15 622700
2001-03-22 15.00 15.00 13.75 14.00 1671400
2001-03-23 14.01 14.85 13.30 14.60 1366400
2001-03-26 15.55 16.20 15.50 16.15 1509100
2001-03-27 15.75 17.40 15.70 16.90 1450700
2001-03-28 16.70 16.75 16.25 16.40 700000
2001-03-29 16.00 16.80 16.00 16.04 973500
2001-03-30 16.20 16.20 15.56 15.60 753000
2001-04-02 15.65 15.85 15.30 15.31 313300
2001-04-03 15.31 15.31 14.80 14.91 266700
2001-04-04 15.10 15.30 15.05 15.21 434800
2001-04-05 15.30 16.20 15.30 16.17 202800
2001-04-06 16.25 16.90 16.06 16.77 790700
2001-04-09 16.70 17.70 16.70 17.40 632600
2001-04-10 17.75 17.85 17.51 17.54 1115500
2001-04-11 17.60 17.70 17.15 17.20 835500
2001-04-12 17.20 17.20 17.00 17.05 440100
2001-04-16 17.00 17.00 16.20 16.40 538300
2001-04-17 16.40 16.80 16.20 16.50 643500
2001-04-18 16.51 17.50 16.51 17.37 527100
2001-04-19 17.37 17.37 16.00 16.19 875300
2001-04-20 15.10 15.37 14.50 15.05 1442500
2001-04-23 14.70 14.88 14.35 14.79 374200
2001-04-24 15.05 15.50 15.03 15.19 497600
2001-04-25 14.95 14.95 14.60 14.84 637500
2001-04-26 15.20 15.85 14.90 15.85 1338300
2001-04-27 15.80 16.50 15.80 16.35 608800
2001-04-30 16.25 16.50 15.60 15.75 899100
2001-05-01 15.80 15.80 15.40 15.65 163300
2001-05-02 15.65 15.85 15.53 15.75 431500
2001-05-03 15.75 15.75 15.00 15.36 514600
2001-05-04 15.00 15.75 15.00 15.75 449000
2001-05-07 15.90 16.10 15.58 15.70 104800
2001-05-08 15.70 15.71 15.15 15.30 308600
2001-05-09 15.20 15.60 14.80 15.45 556000
2001-05-10 15.55 15.60 15.10 15.40 110300
2001-05-11 15.00 15.03 14.90 14.95 272500
2001-05-14 14.79 14.85 14.35 14.83 293600
2001-05-15 14.83 15.05 14.80 14.90 265200
2001-05-16 14.90 15.30 14.85 15.17 661300
2001-05-17 15.40 15.63 15.30 15.45 376800
2001-05-18 15.20 15.40 14.92 15.05 747300
2001-05-21 15.06 15.50 14.95 15.41 342600
2001-05-22 15.50 15.85 15.45 15.73 834500
2001-05-23 15.60 15.92 15.20 15.89 544800
2001-05-24 15.89 16.05 15.75 15.75 418700
2001-05-25 15.70 15.80 15.40 15.61 42900
2001-05-29 15.55 15.55 15.29 15.34 110200
2001-05-30 15.20 15.40 15.20 15.33 563800
2001-05-31 15.40 15.63 15.40 15.61 265700
2001-06-01 15.55 15.73 15.30 15.73 1002500
2001-06-04 15.65 16.15 15.65 16.05 147900
2001-06-05 15.98 16.49 15.98 16.30 420500
2001-06-06 16.30 16.35 16.06 16.14 170300
2001-06-07 16.15 16.95 15.95 16.71 421100
2001-06-08 16.71 17.40 16.70 17.07 527800
2001-06-11 17.00 17.45 16.95 17.00 367100
2001-06-12 16.95 17.13 16.77 17.05 317300
2001-06-13 17.06 17.29 16.50 16.60 137700
2001-06-14 16.60 16.60 16.29 16.38 340400
2001-06-15 16.38 16.60 15.95 16.55 491300
2001-06-18 15.95 15.95 15.31 15.50 589100
2001-06-19 15.55 15.83 15.07 15.48 442100
2001-06-20 15.56 15.76 15.45 15.53 144300
2001-06-21 15.49 16.20 15.45 15.95 235900
2001-06-22 16.00 16.00 15.75 15.85 286700
2001-06-25 15.90 16.20 15.75 16.02 124500
2001-06-26 16.00 16.15 15.85 15.98 192600
2001-06-27 15.98 15.98 15.60 15.70 220800
2001-06-28 15.75 15.93 15.60 15.73 138200
2001-06-29 15.60 15.65 15.30 15.45 252100
2001-07-02 15.65 15.80 15.59 15.80 328000
2001-07-03 15.75 15.94 15.36 15.41 83800
2001-07-05 15.24 15.24 14.30 14.47 186600
2001-07-06 14.20 14.20 13.40 13.59 1556400
2001-07-09 13.55 13.90 13.42 13.52 546200
2001-07-10 13.60 13.60 12.82 12.93 381100
2001-07-11 12.35 12.35 11.10 12.05 1220400
2001-07-12 11.10 11.30 10.25 10.89 1249800
2001-07-13 11.50 11.50 10.59 10.98 765900
2001-07-16 10.90 10.94 10.46 10.68 713100
2001-07-17 10.70 11.45 10.70 11.35 1482900
2001-07-18 11.29 11.35 11.00 11.15 595800
2001-07-19 11.05 11.15 10.66 10.70 761700
2001-07-20 10.80 11.26 10.80 11.20 573800
2001-07-23 11.58 11.70 11.01 11.03 476700
2001-07-24 11.05 11.06 10.35 10.55 154800
2001-07-25 10.25 10.65 10.15 10.61 340700
2001-07-26 10.65 10.70 10.34 10.40 359000
2001-07-27 10.40 10.50 10.20 10.25 334100
2001-07-30 10.41 10.60 9.69 9.76 525400
2001-07-31 9.75 9.96 9.66 9.75 326000
2001-08-01 9.75 9.78 9.26 9.36 407100
2001-08-02 9.65 9.71 9.35 9.50 518500
2001-08-03 9.60 9.93 9.30 9.39 465300
2001-08-06 9.35 9.35 8.92 8.92 367200
2001-08-07 8.95 9.10 8.75 9.08 592400
2001-08-08 9.18 9.53 9.18 9.40 1600100
2001-08-09 9.55 9.57 9.20 9.42 357100
2001-08-10 9.47 9.90 9.20 9.79 1069000
2001-08-13 9.83 9.83 9.36 9.43 374900
2001-08-14 9.33 9.38 9.05 9.08 171000
2001-08-15 9.10 9.59 9.05 9.45 959900
2001-08-16 9.45 10.30 9.45 10.12 1198900
2001-08-17 9.98 9.98 9.25 9.26 291100
2001-08-20 9.20 9.20 9.00 9.01 186800
2001-08-21 9.05 9.53 9.05 9.11 544500
2001-08-22 9.90 10.10 9.60 9.97 718900
2001-08-23 10.07 10.07 9.40 9.55 406200
2001-08-24 9.55 9.55 9.38 9.40 414000
2001-08-27 9.48 9.60 9.30 9.35 105500
2001-08-28 9.43 9.65 9.36 9.65 354200
2001-08-29 9.66 9.99 9.66 9.98 506700
2001-08-30 9.88 10.35 9.80 9.80 512800
2001-08-31 9.90 10.00 9.61 9.70 336200
2001-09-04 9.70 9.82 9.69 9.70 446300
2001-09-05 9.63 9.82 9.60 9.79 335400
2001-09-06 9.85 9.85 9.40 9.50 441600
2001-09-07 9.40 9.40 9.00 9.10 238900
2001-09-10 9.00 9.10 8.86 8.93 223900
2001-09-17 8.45 8.45 8.00 8.08 135100
2001-09-18 8.10 8.45 8.00 8.00 287500
2001-09-19 8.20 8.27 7.45 7.60 296700
2001-09-20 7.60 7.74 7.39 7.68 313100
2001-09-21 7.30 8.08 7.26 8.04 298900
2001-09-24 8.10 8.73 8.10 8.60 312400
2001-09-25 8.61 8.80 8.45 8.55 213300
2001-09-26 8.45 8.75 8.40 8.52 502100
2001-09-27 8.42 8.90 8.40 8.88 342300
2001-09-28 8.80 9.02 8.60 8.69 421100
2001-10-01 8.59 8.59 8.30 8.34 298600
2001-10-02 8.28 8.28 7.82 7.99 267700
2001-10-03 7.89 7.89 7.17 7.25 558600
2001-10-04 7.20 7.45 6.50 6.57 450400
2001-10-05 6.50 6.78 6.25 6.59 418600
2001-10-08 6.61 6.61 6.37 6.38 105200
2001-10-09 6.48 6.55 6.29 6.40 203000
2001-10-10 6.50 6.70 6.30 6.55 490100
2001-10-11 6.63 7.00 6.58 6.60 208400
2001-10-12 6.70 6.81 6.43 6.62 170900
2001-10-15 6.62 6.73 6.46 6.65 139500
2001-10-16 6.75 7.25 6.67 7.08 521300
2001-10-17 7.35 7.49 7.18 7.20 1187400
2001-10-18 7.20 7.20 6.80 6.80 636400
2001-10-19 6.85 7.20 6.66 7.19 645300
2001-10-22 7.09 7.16 6.85 6.96 419400
2001-10-23 6.90 6.97 6.65 6.66 316200
2001-10-24 6.75 6.77 6.50 6.58 178300
2001-10-25 6.50 6.75 6.35 6.73 349400
2001-10-26 6.63 6.70 6.45 6.67 75200
2001-10-29 6.45 6.50 5.85 5.99 505500
2001-10-30 5.95 6.05 5.70 6.00 495400
2001-10-31 6.25 6.40 6.20 6.25 721800
2001-11-01 6.30 6.82 6.21 6.75 620500
2001-11-02 6.80 7.00 6.50 6.50 1168500
2001-11-05 6.50 7.10 6.50 6.85 337700
2001-11-06 7.00 7.02 6.60 6.78 194400
2001-11-07 6.88 7.58 6.80 7.23 960200
2001-11-08 7.30 7.45 7.17 7.30 528100
2001-11-09 7.20 7.22 7.00 7.15 355800
2001-11-12 7.15 7.15 6.70 6.72 437100
2001-11-13 6.76 7.00 6.71 6.85 485800
2001-11-14 6.90 6.95 6.50 6.52 270500
2001-11-15 6.50 7.05 6.50 6.90 510300
2001-11-16 6.98 7.14 6.85 7.00 399900
2001-11-19 7.09 7.18 6.85 6.95 258500
2001-11-20 6.86 6.86 6.25 6.27 893100
2001-11-21 6.35 6.45 6.11 6.11 251100
2001-11-23 6.21 6.48 6.21 6.45 49000
2001-11-26 6.60 6.90 6.60 6.82 321700
2001-11-27 6.65 6.93 6.65 6.87 596800
2001-11-28 6.77 6.78 6.52 6.53 357100
2001-11-29 6.46 6.49 5.90 6.20 410600
2001-11-30 6.10 6.10 5.82 6.00 576200
2001-12-03 6.20 6.20 5.86 5.89 557600
2001-12-04 6.20 6.24 5.88 5.94 118900
2001-12-05 5.93 6.39 5.60 5.79 592200
2001-12-06 5.80 5.95 5.70 5.87 649200
2001-12-07 5.80 6.14 5.67 6.01 401600
2001-12-10 6.30 6.30 5.95 6.00 346300
2001-12-11 6.00 6.13 6.00 6.05 147400
2001-12-12 6.05 6.16 6.01 6.16 171900
2001-12-13 6.10 6.12 6.04 6.06 220800
2001-12-14 6.10 6.25 6.01 6.07 482600
2001-12-17 6.07 6.25 5.95 5.97 327000
2001-12-18 5.95 6.10 5.83 5.91 335500
2001-12-19 5.85 6.05 5.74 6.00 962800
2001-12-20 5.95 6.76 5.87 6.45 780500
2001-12-21 6.50 6.89 6.50 6.81 696700
2001-12-24 6.76 7.05 6.75 6.80 134700
2001-12-26 6.80 6.95 6.80 6.80 153800
2001-12-27 6.81 6.93 6.73 6.84 416200
2001-12-28 6.94 6.94 6.58 6.63 344200
2001-12-31 6.63 6.74 6.52 6.52 332500
2002-01-02 6.42 6.65 6.40 6.52 540300
2002-01-03 6.62 6.80 6.55 6.68 792100
2002-01-04 6.68 6.68 6.34 6.65 982900
2002-01-07 6.60 6.63 6.30 6.33 919900
2002-01-08 6.33 6.36 5.92 6.30 678400
2002-01-09 6.40 6.40 6.15 6.30 558200
2002-01-10 6.20 6.30 6.02 6.15 898300
2002-01-11 6.15 6.31 6.05 6.25 709200
2002-01-14 6.15 6.19 6.00 6.00 206600
2002-01-15 5.90 5.90 5.60 5.90 264900
2002-01-16 5.90 5.90 5.55 5.71 402200
2002-01-17 5.71 5.97 5.50 5.75 591100
2002-01-18 5.80 5.94 5.70 5.88 144100
2002-01-22 6.00 6.15 5.98 5.98 308900
2002-01-23 5.98 6.15 5.98 6.05 313300
2002-01-24 6.05 6.12 6.02 6.10 146800
2002-01-25 6.07 6.09 5.99 6.00 231400
2002-01-28 6.00 6.13 5.97 6.10 196100
2002-01-29 6.10 6.10 5.75 5.86 1816500
2002-01-30 5.76 5.90 5.60 5.90 499500
2002-01-31 6.00 6.40 5.95 6.39 529000
2002-02-01 6.39 6.39 5.90 6.02 686900
2002-02-04 5.99 6.05 5.75 5.79 235500
2002-02-05 5.70 5.84 5.65 5.72 37300
2002-02-06 5.74 5.99 5.70 5.99 268300
2002-02-07 5.99 6.10 5.90 6.00 354800
2002-02-08 5.95 5.95 5.55 5.70 685900
2002-02-11 5.60 5.80 5.56 5.75 208900
2002-02-12 5.75 5.75 5.50 5.64 226900
2002-02-13 5.64 5.69 5.40 5.40 360000
2002-02-14 5.40 5.45 5.24 5.30 216100
2002-02-15 5.25 5.34 5.00 5.03 616100
2002-02-19 5.00 5.05 4.76 5.00 301800
2002-02-20 5.01 5.12 5.00 5.10 124600
2002-02-21 5.05 5.19 5.03 5.06 228700
2002-02-22 5.02 5.20 5.00 5.15 907500
2002-02-25 5.23 5.38 5.05 5.10 69800
2002-02-26 4.85 5.00 4.85 5.00 560600
2002-02-27 5.04 5.04 4.81 4.81 171300
2002-02-28 4.81 4.96 4.75 4.95 393200
2002-03-01 5.00 5.15 4.80 5.10 494300
2002-03-04 5.14 5.15 4.95 5.10 159300
2002-03-05 5.08 5.20 5.05 5.09 109800
2002-03-06 5.12 5.12 4.90 4.99 1139900
2002-03-07 5.08 5.09 4.75 4.85 286600
2002-03-08 4.78 5.00 4.72 4.98 547500
2002-03-11 5.05 5.10 4.81 5.03 300900
2002-03-12 5.03 5.10 4.95 5.03 147700
2002-03-13 5.00 5.00 4.75 4.79 171900
2002-03-14 4.79 4.90 4.54 4.55 543100
2002-03-15 4.55 4.75 4.55 4.68 60900
2002-03-18 4.70 4.70 4.50 4.50 125000
2002-03-19 4.60 4.65 4.50 4.60 202800
2002-03-20 4.60 4.60 4.25 4.30 144600
2002-03-21 4.25 4.32 3.98 4.00 131600
2002-03-22 3.75 3.90 3.09 3.10 723900
2002-03-25 3.00 3.01 2.52 2.64 624700
2002-03-26 2.75 2.75 2.55 2.68 287800
2002-03-27 2.70 2.80 2.62 2.73 394300
2002-03-28 2.78 2.92 2.75 2.86 277600
2002-04-01 2.95 2.98 2.77 2.88 304400
2002-04-02 2.88 2.88 2.06 2.06 962900
2002-04-03 2.08 2.08 1.80 1.94 843100
2002-04-04 1.95 1.95 1.85 1.86 470300
2002-04-05 1.95 2.11 1.89 1.90 474800
2002-04-08 1.90 1.93 1.87 1.91 476400
2002-04-09 1.91 2.08 1.90 2.06 214700
2002-04-10 2.06 2.19 2.00 2.15 390300
2002-04-11 2.20 2.22 2.09 2.17 109400
2002-04-12 2.18 2.18 1.85 1.89 314900
2002-04-15 1.90 2.00 1.89 1.90 323300
2002-04-16 1.90 1.95 1.88 1.92 160700
2002-04-17 2.00 2.05 1.85 1.87 273500
2002-04-18 1.81 1.90 1.80 1.80 424200
2002-04-19 1.83 1.90 1.80 1.88 159400
2002-04-22 1.93 1.99 1.85 1.85 261400
2002-04-23 1.86 1.89 1.80 1.80 281200
2002-04-24 1.80 1.81 1.71 1.79 239800
2002-04-25 1.75 1.90 1.75 1.80 230300
2002-04-26 1.90 1.93 1.80 1.93 174700
2002-04-29 1.99 2.02 1.90 1.99 560500
2002-04-30 1.93 2.05 1.93 1.98 439100
2002-05-01 1.95 2.00 1.95 2.00 22900
2002-05-02 1.98 2.05 1.90 1.91 399100
2002-05-03 1.89 1.90 1.70 1.86 107000
2002-05-06 1.86 1.86 1.78 1.84 29300
2002-05-07 1.91 1.91 1.75 1.79 84400
2002-05-08 1.81 1.89 1.80 1.80 62100
2002-05-09 1.75 1.77 1.60 1.75 108700
2002-05-10 1.75 1.77 1.48 1.50 255300
2002-05-13 1.55 1.55 1.41 1.46 77100
2002-05-14 1.46 1.50 1.41 1.50 761900
2002-05-15 1.50 1.50 1.20 1.20 1189200
2002-05-16 1.20 1.25 1.18 1.24 306800
2002-05-17 1.25 1.50 1.25 1.30 1080300
2002-05-20 1.25 1.32 1.25 1.29 146500
2002-05-21 1.21 1.35 1.21 1.30 269000
2002-05-22 1.40 1.44 1.31 1.41 266700
2002-05-23 1.39 1.47 1.35 1.39 381500
2002-05-24 1.40 1.43 1.35 1.35 16800
2002-05-28 1.36 1.36 1.21 1.24 70000
2002-05-29 1.24 1.26 1.11 1.16 291000
2002-05-30 1.06 1.17 1.06 1.09 57400
2002-05-31 1.19 1.19 1.05 1.05 387600
2002-06-03 1.03 1.07 1.01 1.02 2424600
2002-06-04 1.02 1.05 0.93 0.97 154500
2002-06-05 0.95 0.95 0.90 0.92 271200
2002-06-06 0.92 0.95 0.92 0.93 50300
2002-06-07 1.00 1.00 0.94 0.94 122100
2002-06-10 0.90 0.97 0.90 0.96 82700
2002-06-11 1.00 1.15 0.97 1.01 410400
2002-06-12 1.01 1.01 0.97 0.97 199800
2002-06-13 0.94 1.00 0.90 1.00 192800
2002-06-14 0.96 0.99 0.93 0.95 225700
2002-06-17 0.95 0.95 0.90 0.92 168400
2002-06-18 0.91 0.92 0.88 0.90 189700
2002-06-19 0.85 0.86 0.74 0.77 1467000
2002-06-20 0.80 0.86 0.77 0.86 517800
2002-06-21 0.85 0.89 0.82 0.84 306300
2002-06-24 0.80 0.85 0.80 0.81 76300
2002-06-25 0.81 0.83 0.73 0.73 179600
2002-06-26 0.73 0.73 0.64 0.65 144900
2002-06-27 0.65 0.66 0.60 0.60 151500
2002-06-28 0.63 0.69 0.63 0.65 1234600
2002-07-01 0.64 0.70 0.62 0.67 348100
2002-07-02 0.66 0.68 0.65 0.66 436400
2002-07-03 0.66 0.78 0.62 0.78 1113100
2002-07-05 0.90 1.07 0.90 0.96 424400
2002-07-08 0.98 1.02 0.97 0.99 554500
2002-07-09 0.96 1.00 0.95 1.00 376500
2002-07-10 1.00 1.00 0.90 0.95 142600
2002-07-11 0.94 0.94 0.85 0.85 304900
2002-07-12 0.85 0.85 0.80 0.85 22000
2002-07-15 0.84 0.84 0.79 0.81 50200
2002-07-16 0.81 0.85 0.71 0.81 57700
2002-07-17 0.81 0.90 0.80 0.84 32100
2002-07-18 0.83 0.90 0.83 0.85 189400
2002-07-19 0.88 0.88 0.83 0.85 231000
2002-07-22 0.86 0.88 0.80 0.81 120500
2002-07-23 0.78 0.79 0.75 0.77 30700
2002-07-24 0.73 0.81 0.72 0.78 86600
2002-07-25 0.76 0.84 0.75 0.77 56800
2002-07-26 0.76 0.76 0.75 0.75 14100
2002-07-29 0.80 0.93 0.79 0.85 37800
2002-07-30 0.87 0.97 0.80 0.81 38900
2002-07-31 0.90 0.90 0.78 0.78 126700
2002-08-01 0.78 0.81 0.75 0.79 228800
2002-08-02 0.79 0.85 0.76 0.78 137500
2002-08-05 0.79 0.79 0.70 0.76 123800
2002-08-06 0.75 0.84 0.75 0.81 71200
2002-08-07 0.80 0.87 0.80 0.83 19100
2002-08-08 0.83 1.04 0.83 0.98 133200
2002-08-09 0.95 1.14 0.95 1.08 123700
2002-08-12 1.08 1.12 1.01 1.05 55000
2002-08-13 1.02 1.24 1.02 1.02 87000
2002-08-14 1.08 1.10 1.00 1.10 38200
2002-08-15 1.07 1.08 1.02 1.03 25700
2002-08-16 1.05 1.06 1.00 1.02 42900
2002-08-19 1.02 1.03 1.01 1.01 16200
2002-08-20 1.01 1.10 1.00 1.05 49600
2002-08-21 1.00 1.10 1.00 1.08 67200
2002-08-22 1.06 1.08 1.04 1.07 47500
2002-08-23 1.07 1.09 1.05 1.05 24400
2002-08-26 1.06 1.10 1.05 1.10 12100
2002-08-27 1.15 1.20 1.10 1.12 224400
2002-08-28 1.06 1.19 1.06 1.13 37800
2002-08-29 1.10 1.14 1.09 1.09 103800
2002-08-30 1.11 1.11 1.00 1.01 18000
2002-09-03 1.01 1.04 1.01 1.01 12500
2002-09-04 1.01 1.02 1.00 1.01 478800
2002-09-05 1.00 1.00 0.95 0.99 254800
2002-09-06 0.98 1.00 0.98 0.99 18500
2002-09-09 0.95 0.99 0.90 0.96 35200
2002-09-10 0.94 0.95 0.94 0.94 10200
2002-09-11 0.94 0.97 0.94 0.95 2000
2002-09-12 0.95 0.96 0.94 0.94 60100
2002-09-13 0.96 0.96 0.90 0.93 172500
2002-09-16 0.92 0.92 0.87 0.88 18200
2002-09-17 0.87 0.90 0.86 0.86 108200
2002-09-18 0.86 0.88 0.86 0.88 26300
2002-09-19 0.85 0.86 0.81 0.84 9200
2002-09-20 0.82 0.88 0.80 0.88 97300
2002-09-23 0.85 0.87 0.80 0.85 93600
2002-09-24 0.82 0.85 0.82 0.85 26800
2002-09-25 0.84 0.90 0.70 0.77 54600
2002-09-26 0.78 0.82 0.70 0.70 41000
2002-09-27 0.69 0.80 0.69 0.80 23300
2002-09-30 0.81 0.86 0.71 0.82 22700
2002-10-01 0.81 0.81 0.79 0.80 28700
2002-10-02 0.90 0.90 0.80 0.83 21900
2002-10-03 0.82 0.87 0.82 0.87 15800
2002-10-04 0.86 0.98 0.84 0.96 48800
2002-10-07 0.96 1.04 0.96 1.00 49900
2002-10-08 0.98 1.00 0.93 0.98 23100
2002-10-09 0.97 0.98 0.92 0.97 25800
2002-10-10 0.94 1.12 0.93 1.10 182300
2002-10-11 1.17 1.22 1.11 1.15 70100
2002-10-14 1.10 1.60 1.10 1.31 274100
2002-10-15 1.40 1.48 1.20 1.36 204400
2002-10-16 1.36 1.36 1.26 1.27 36000
2002-10-17 1.27 1.36 1.15 1.28 125200
2002-10-18 1.28 1.50 1.23 1.42 424500
2002-10-21 1.50 1.54 1.35 1.44 271800
2002-10-22 1.42 1.55 1.36 1.37 141900
2002-10-23 1.40 1.45 1.30 1.39 95400
2002-10-24 1.38 1.45 1.34 1.37 137900
2002-10-25 1.40 1.40 1.22 1.28 160100
2002-10-28 1.38 1.40 1.30 1.36 140000
2002-10-29 1.39 1.39 1.18 1.20 150900
2002-10-30 1.25 1.35 1.21 1.30 174900
2002-10-31 1.33 1.40 1.33 1.37 88500
2002-11-01 1.40 1.45 1.35 1.36 88500
2002-11-04 1.46 1.46 1.33 1.33 120600
2002-11-05 1.30 1.33 1.28 1.30 77300
2002-11-06 1.34 1.35 1.28 1.30 43300
2002-11-07 1.33 1.39 1.32 1.32 66600
2002-11-08 1.32 1.52 1.32 1.38 218900
2002-11-11 1.38 1.53 1.38 1.50 145600
2002-11-12 1.54 1.65 1.54 1.63 299900
2002-11-13 1.73 1.75 1.62 1.67 243000
2002-11-14 1.72 1.72 1.32 1.48 146200
2002-11-15 1.52 1.59 1.30 1.35 386600
2002-11-18 1.42 1.58 1.40 1.57 412400
2002-11-19 1.58 1.78 1.56 1.65 548800
2002-11-20 1.65 1.80 1.65 1.80 409700
2002-11-21 1.76 1.98 1.76 1.86 611200
2002-11-22 1.91 1.97 1.85 1.97 233600
2002-11-25 2.10 2.18 1.95 2.09 210000
2002-11-26 2.05 2.27 2.05 2.18 131300
2002-11-27 2.20 2.23 2.10 2.14 417500
2002-11-29 2.12 2.12 1.85 2.00 80400
2002-12-02 2.09 2.20 2.08 2.15 285400
2002-12-03 2.22 2.25 2.10 2.11 430900
2002-12-04 2.10 2.19 2.06 2.06 353400
2002-12-05 2.08 2.11 2.02 2.03 94900
2002-12-06 2.06 2.25 2.06 2.25 324000
2002-12-09 2.24 2.24 2.09 2.13 172200
2002-12-10 2.10 2.16 2.03 2.05 66200
2002-12-11 2.10 2.11 2.05 2.07 57100
2002-12-12 2.07 2.08 2.05 2.05 46600
2002-12-13 2.05 2.07 1.94 2.00 175400
2002-12-16 1.95 2.06 1.85 1.99 209900
2002-12-17 1.95 1.95 1.85 1.86 134000
2002-12-18 1.82 2.00 1.77 1.91 338600
2002-12-19 1.90 2.02 1.90 2.00 133800
2002-12-20 2.10 2.32 2.08 2.25 244000
2002-12-23 2.25 2.40 2.21 2.35 189700
2002-12-24 2.48 2.53 2.40 2.52 96500
2002-12-26 2.65 2.75 2.56 2.60 407800
2002-12-27 2.68 2.68 2.35 2.45 131900
2002-12-30 2.43 2.48 2.35 2.47 79600
2002-12-31 2.39 2.41 2.20 2.25 144800
2003-01-02 2.27 2.44 2.27 2.40 53900
2003-01-03 2.45 2.82 2.41 2.62 159900
2003-01-06 2.72 2.95 2.65 2.83 332200
2003-01-07 2.93 3.00 2.80 2.96 388100
2003-01-08 2.97 2.97 2.85 2.96 392400
2003-01-09 2.95 3.72 2.94 3.60 1148200
2003-01-10 3.52 3.60 3.20 3.48 883900
2003-01-13 3.51 3.60 3.20 3.60 352000
2003-01-14 3.61 3.79 3.56 3.79 429900
2003-01-15 3.77 3.77 3.35 3.40 266700
2003-01-16 3.35 3.79 3.26 3.53 516100
2003-01-17 3.53 3.53 3.35 3.45 170800
2003-01-21 3.45 3.70 3.44 3.65 180700
2003-01-22 3.51 3.59 3.31 3.46 358900
2003-01-23 3.50 3.60 3.40 3.50 82400
2003-01-24 3.42 3.45 3.30 3.32 307600
2003-01-27 3.34 3.37 3.28 3.31 229600
2003-01-28 3.33 3.35 3.17 3.25 360700
2003-01-29 3.25 3.28 3.16 3.25 263500
2003-01-30 3.19 3.20 3.11 3.13 339000
2003-01-31 3.11 3.18 3.10 3.18 403200
2003-02-03 3.10 3.28 3.07 3.28 211100
2003-02-04 3.25 3.46 3.21 3.35 366200
2003-02-05 3.40 3.47 3.31 3.33 235300
2003-02-06 3.34 3.50 3.32 3.48 449100
2003-02-07 3.50 3.75 3.50 3.74 233200
2003-02-10 3.74 3.98 3.70 3.95 374800
2003-02-11 3.95 4.20 3.93 4.13 443500
2003-02-12 4.13 4.60 4.13 4.60 1319800
2003-02-13 4.60 4.60 4.30 4.31 794800
2003-02-14 4.30 4.30 3.63 3.71 690500
2003-02-18 3.67 4.05 3.67 3.75 450900
2003-02-19 3.75 3.89 3.60 3.73 315500
2003-02-20 3.63 3.77 3.60 3.70 232200
2003-02-21 3.66 3.88 3.66 3.85 125700
2003-02-24 3.85 4.03 3.80 3.99 164900
2003-02-25 3.91 3.94 3.81 3.92 174900
2003-02-26 3.93 3.93 3.77 3.86 70900
2003-02-27 3.85 3.97 3.75 3.96 442400
2003-02-28 4.03 4.09 3.96 4.02 302000
2003-03-03 4.01 4.04 3.85 3.86 164500
2003-03-04 3.86 3.87 3.84 3.86 250700
2003-03-05 3.94 3.98 3.38 3.42 427500
2003-03-06 3.45 3.55 3.40 3.46 525000
2003-03-07 3.46 3.70 3.46 3.55 158400
2003-03-10 3.55 3.55 3.26 3.29 523900
2003-03-11 3.29 3.52 3.27 3.41 353100
2003-03-12 3.44 3.54 3.34 3.41 147600
2003-03-13 3.50 3.59 3.46 3.50 113200
2003-03-14 3.45 3.60 3.45 3.56 54400
2003-03-17 3.63 3.63 3.56 3.56 286900
2003-03-18 3.57 3.70 3.56 3.64 285200
2003-03-19 3.69 3.71 3.65 3.70 326400
2003-03-20 3.70 3.81 3.69 3.76 237100
2003-03-21 3.66 3.95 3.66 3.80 353500
2003-03-24 3.77 3.77 3.55 3.69 187100
2003-03-25 3.75 3.75 3.66 3.67 219400
2003-03-26 3.74 3.79 3.64 3.66 235900
2003-03-27 3.66 3.67 3.55 3.59 235300
2003-03-28 3.59 3.61 3.54 3.58 269700
2003-03-31 3.51 3.74 3.51 3.74 403900
2003-04-01 3.73 3.73 3.46 3.61 354200
2003-04-02 3.71 3.83 3.61 3.65 269200
2003-04-03 3.67 4.02 3.66 4.00 249400
2003-04-04 4.00 4.09 3.81 4.06 472400
2003-04-07 4.10 4.27 3.75 3.76 219400
2003-04-08 3.81 4.01 3.58 3.84 90500
2003-04-09 3.80 3.98 3.75 3.82 144800
2003-04-10 3.75 3.95 3.75 3.85 117500
2003-04-11 3.93 3.97 3.92 3.94 162400
2003-04-14 3.95 4.08 3.95 4.00 319100
2003-04-15 3.95 4.30 3.95 4.30 833700
2003-04-16 4.31 4.60 4.31 4.51 633200
2003-04-17 4.55 4.70 4.45 4.66 203500
2003-04-21 4.70 4.96 4.70 4.92 580500
2003-04-22 4.95 5.05 4.80 5.04 660700
2003-04-23 5.04 5.80 5.04 5.67 1627000
2003-04-24 5.67 5.68 5.16 5.30 1672600
2003-04-25 5.25 5.55 5.07 5.53 386900
2003-04-28 5.54 5.54 4.88 5.07 1325500
2003-04-29 5.07 5.39 5.06 5.30 964700
2003-04-30 5.22 5.65 5.21 5.50 1036300
2003-05-01 5.53 5.80 5.53 5.72 306300
2003-05-02 5.74 5.94 5.72 5.89 553500
2003-05-05 5.95 5.99 5.75 5.76 215100
2003-05-06 5.75 5.85 5.16 5.41 347100
2003-05-07 5.43 5.73 5.42 5.67 892800
2003-05-08 5.70 5.75 5.58 5.62 462600
2003-05-09 5.61 5.69 5.54 5.65 160400
2003-05-12 5.65 5.95 5.65 5.85 283200
2003-05-13 5.85 5.85 5.20 5.70 773300
2003-05-14 5.60 5.65 5.42 5.50 199800
2003-05-15 5.43 5.53 5.00 5.20 743100
2003-05-16 5.20 5.35 5.15 5.15 487800
2003-05-19 4.97 4.99 4.70 4.75 1103100
2003-05-20 4.73 4.80 4.45 4.61 662600
2003-05-21 4.51 4.66 4.48 4.59 1080100
2003-05-22 4.60 5.13 4.60 5.09 593100
2003-05-23 5.15 5.50 5.15 5.30 487600
2003-05-27 5.33 5.50 5.33 5.47 368100
2003-05-28 5.46 5.81 5.40 5.63 814900
2003-05-29 5.63 5.94 5.63 5.82 868300
2003-05-30 5.79 5.90 5.66 5.70 999600
2003-06-02 5.80 5.98 5.70 5.98 200900
2003-06-03 5.95 6.13 5.82 5.95 765700
2003-06-04 5.95 5.95 5.74 5.84 638800
2003-06-05 5.84 6.00 5.75 5.95 322800
2003-06-06 5.95 6.05 5.75 5.75 346300
2003-06-09 5.65 5.79 5.60 5.77 168700
2003-06-10 5.76 5.95 5.73 5.95 89400
2003-06-11 5.95 6.02 5.88 5.97 520700
2003-06-12 5.89 6.36 5.89 6.31 710300
2003-06-13 6.41 6.70 6.41 6.48 754400
2003-06-16 6.30 6.96 6.10 6.90 318900
2003-06-17 6.75 6.75 6.55 6.74 809900
2003-06-18 6.74 7.05 6.67 7.03 579200
2003-06-19 6.95 7.42 6.95 7.30 617500
2003-06-20 7.35 7.50 7.31 7.42 1240800
2003-06-23 7.42 7.47 6.85 7.15 497200
2003-06-24 7.11 7.29 6.83 6.96 467300
2003-06-25 7.00 7.20 7.00 7.11 407600
2003-06-26 7.18 7.18 6.67 6.80 356900
2003-06-27 6.90 6.90 6.35 6.40 915600
2003-06-30 6.44 6.70 6.44 6.50 338500
2003-07-01 6.51 6.69 6.35 6.62 345200
2003-07-02 6.61 6.80 6.46 6.56 404800
2003-07-03 6.48 6.60 6.37 6.37 114900
2003-07-07 6.36 6.67 6.35 6.56 454300
2003-07-08 6.54 6.59 6.40 6.40 197600
2003-07-09 6.38 6.45 6.00 6.10 492100
2003-07-10 6.10 6.10 5.86 5.99 496700
2003-07-11 6.00 6.18 5.99 6.09 403600
2003-07-14 6.19 6.25 6.01 6.06 248700
2003-07-15 6.10 6.12 5.95 5.95 198900
2003-07-16 6.05 6.16 5.86 5.93 260700
2003-07-17 5.78 6.06 5.70 5.96 513900
2003-07-18 6.04 6.09 5.95 6.09 430200
2003-07-21 6.04 6.30 6.04 6.11 341100
2003-07-22 6.11 6.25 6.11 6.13 62000
2003-07-23 6.10 6.19 6.02 6.17 141000
2003-07-24 6.14 6.25 5.91 5.96 83800
2003-07-25 5.95 6.08 5.88 6.08 196400
2003-07-28 6.13 6.15 5.85 6.01 105800
2003-07-29 6.05 6.06 5.96 6.05 54700
2003-07-30 6.00 6.34 5.95 6.34 331000
2003-07-31 6.30 6.62 6.30 6.40 719500
2003-08-01 6.42 6.42 6.03 6.04 330900
2003-08-04 6.00 6.07 6.00 6.02 128300
2003-08-05 6.12 6.12 5.88 5.96 172900
2003-08-06 5.90 5.92 5.76 5.78 180500
2003-08-07 5.74 5.88 5.67 5.79 398100
2003-08-08 5.79 6.00 5.79 5.95 875200
2003-08-11 5.94 6.02 5.90 5.99 160800
2003-08-12 6.00 6.00 5.60 5.75 245100
2003-08-13 5.78 6.00 5.57 5.95 725900
2003-08-14 5.93 5.98 5.87 5.95 352100
2003-08-15 5.98 5.98 5.75 5.75 215800
2003-08-18 5.69 5.94 5.69 5.91 75600
2003-08-19 5.82 5.83 5.65 5.78 407000
2003-08-20 5.75 5.75 5.22 5.57 602200
2003-08-21 5.47 5.61 5.40 5.52 140200
2003-08-22 5.49 5.59 5.35 5.45 108100
2003-08-25 5.50 5.55 5.30 5.50 119300
2003-08-26 5.50 5.67 5.44 5.64 254500
2003-08-27 5.68 5.76 5.62 5.73 340200
2003-08-28 5.80 5.89 5.66 5.89 411900
2003-08-29 5.89 5.90 5.76 5.79 108500
2003-09-02 5.77 5.99 5.75 5.90 369100
2003-09-03 5.95 5.96 5.89 5.94 184000
2003-09-04 5.94 6.00 5.80 5.97 523100
2003-09-05 5.98 6.18 5.97 6.04 681600
2003-09-08 6.10 6.25 6.05 6.20 866400
2003-09-09 6.24 6.27 5.85 6.00 382300
2003-09-10 6.00 6.14 5.98 6.12 769700
2003-09-11 6.20 6.48 6.20 6.46 831800
2003-09-12 6.52 6.80 6.40 6.54 420600
2003-09-15 6.55 6.70 6.51 6.56 240200
2003-09-16 6.56 6.82 6.52 6.81 347800
2003-09-17 6.80 6.97 6.80 6.95 910500
2003-09-18 6.95 6.99 6.70 6.90 215100
2003-09-19 6.90 6.90 6.58 6.72 372700
2003-09-22 6.62 6.63 6.48 6.51 315400
2003-09-23 6.50 6.61 6.50 6.57 212500
2003-09-24 6.57 6.61 6.48 6.50 399300
2003-09-25 6.40 6.51 6.40 6.40 354500
2003-09-26 6.40 6.45 6.25 6.41 259400
2003-09-29 6.41 6.45 6.30 6.35 350400
2003-09-30 6.30 6.50 6.30 6.43 336800
2003-10-01 6.43 6.60 6.43 6.54 140200
2003-10-02 6.54 6.72 6.50 6.65 267000
2003-10-03 6.75 6.92 6.70 6.84 470400
2003-10-06 6.80 6.85 6.71 6.78 101400
2003-10-07 6.76 6.82 6.70 6.73 138300
2003-10-08 6.74 6.84 6.67 6.82 351200
2003-10-09 6.87 6.96 6.85 6.90 315400
2003-10-10 6.91 6.91 6.81 6.81 100500
2003-10-13 6.82 6.95 6.82 6.90 78500
2003-10-14 6.90 7.00 6.80 6.82 560200
2003-10-15 6.82 6.82 6.54 6.56 159900
2003-10-16 6.56 6.75 6.56 6.68 181500
2003-10-17 6.69 6.70 6.60 6.61 156700
2003-10-20 6.61 6.76 6.60 6.71 258700
2003-10-21 6.70 6.95 6.67 6.90 590700
2003-10-22 6.91 7.30 6.91 7.05 678700
2003-10-23 6.95 6.99 6.60 6.70 522800
2003-10-24 6.80 6.90 6.73 6.82 247200
2003-10-27 6.80 7.04 6.80 6.97 220400
2003-10-28 6.97 7.30 6.97 7.30 611000
2003-10-29 7.29 7.63 7.29 7.61 704700
2003-10-30 7.78 7.87 7.72 7.80 674600
2003-10-31 7.82 7.82 7.58 7.69 590500
2003-11-03 7.79 8.07 7.79 8.04 361100
2003-11-04 8.09 8.18 7.83 8.18 212600
2003-11-05 8.28 8.38 8.00 8.38 431200
2003-11-06 8.38 8.41 8.30 8.35 764800
2003-11-07 8.34 8.35 8.25 8.28 729400
2003-11-10 8.08 8.20 8.02 8.11 587300
2003-11-11 8.05 8.09 7.90 7.93 552800
2003-11-12 7.98 8.00 7.77 7.98 339400
2003-11-13 8.03 8.24 7.91 8.21 715900
2003-11-14 8.27 8.42 7.89 8.00 407800
2003-11-17 7.81 7.98 7.81 7.86 156500
2003-11-18 7.90 8.10 7.90 8.00 113800
2003-11-19 8.00 8.03 7.92 7.94 271600
2003-11-20 7.94 7.95 7.50 7.77 151000
2003-11-21 7.82 8.18 7.82 8.00 574500
2003-11-24 8.00 8.13 7.93 8.00 642100
2003-11-25 7.98 8.09 7.98 7.98 240100
2003-11-26 8.00 8.05 7.94 8.00 88800
2003-11-28 8.00 8.00 7.85 7.85 109900
2003-12-01 7.85 7.93 7.80 7.88 356700
2003-12-02 7.90 7.93 7.70 7.90 217000
2003-12-03 7.90 7.90 7.81 7.83 120500
2003-12-04 7.88 7.90 7.75 7.90 81400
2003-12-05 7.90 8.00 7.51 7.96 326500
2003-12-08 7.95 8.03 7.90 7.99 257500
2003-12-09 7.95 8.02 7.73 7.75 167600
2003-12-10 7.75 7.85 7.45 7.49 266900
2003-12-11 7.42 7.71 7.39 7.62 141600
2003-12-12 7.61 7.65 7.37 7.49 219800
2003-12-15 7.39 7.58 7.35 7.43 262000
2003-12-16 7.39 7.42 7.26 7.35 131500
2003-12-17 7.45 7.52 7.39 7.43 111300
2003-12-18 7.43 7.83 7.43 7.75 274600
2003-12-19 7.85 7.98 7.80 7.90 263600
2003-12-22 7.90 8.04 7.70 7.97 141100
2003-12-23 7.97 8.10 7.97 8.06 220900
2003-12-24 8.06 8.15 8.02 8.14 52600
2003-12-26 8.16 8.30 8.16 8.30 168900
2003-12-29 8.40 8.88 8.40 8.83 306700
2003-12-30 8.83 8.83 8.50 8.57 228600
2003-12-31 8.58 8.75 8.41 8.75 100100
2004-01-02 8.71 8.88 8.71 8.88 126400
2004-01-05 8.87 9.40 8.87 9.40 302200
2004-01-06 9.75 10.48 9.56 10.43 926400
2004-01-07 10.40 10.40 10.03 10.10 871900
2004-01-08 10.10 10.33 9.85 9.85 704200
2004-01-09 9.85 12.10 9.83 11.05 2262500
2004-01-12 11.15 11.25 10.66 10.81 609300
2004-01-13 10.84 10.97 10.65 10.85 211400
2004-01-14 10.91 11.00 10.50 10.87 243100
2004-01-15 10.62 10.73 10.44 10.55 355400
2004-01-16 10.55 10.91 10.55 10.84 371300
2004-01-20 11.02 11.23 10.94 11.05 402900
2004-01-21 11.05 11.09 10.12 10.46 526900
2004-01-22 10.50 10.56 10.41 10.49 356900
2004-01-23 10.45 10.49 10.30 10.43 179000
2004-01-26 10.42 10.44 10.00 10.28 847200
2004-01-27 10.50 10.63 10.20 10.25 563600
2004-01-28 10.45 10.59 10.20 10.24 624100
2004-01-29 10.34 10.34 9.65 10.00 630800
2004-01-30 9.96 10.50 9.85 10.05 467800
2004-02-02 10.06 10.06 9.74 9.81 267100
2004-02-03 9.85 10.04 9.61 9.64 605200
2004-02-04 9.80 9.92 9.52 9.65 374000
2004-02-05 9.64 9.70 9.31 9.32 294700
2004-02-06 9.32 9.75 9.15 9.74 779300
2004-02-09 9.80 9.95 9.67 9.86 203900
2004-02-10 9.76 9.78 9.20 9.33 483900
2004-02-11 9.43 9.70 9.20 9.68 513700
2004-02-12 9.58 9.78 9.35 9.52 275500
2004-02-13 9.70 9.90 9.29 9.32 239400
2004-02-17 9.42 9.88 9.41 9.66 384600
2004-02-18 9.76 9.99 9.32 9.42 195400
2004-02-19 9.70 9.70 9.45 9.56 276400
2004-02-20 9.50 9.64 9.42 9.62 203000
2004-02-23 9.70 10.10 9.47 9.98 438600
2004-02-24 10.01 10.18 9.92 9.96 436100
2004-02-25 9.86 10.22 9.85 9.99 420800
2004-02-26 9.99 10.22 9.94 10.00 172600
2004-02-27 10.05 10.43 10.05 10.38 236300
2004-03-01 10.46 10.75 10.42 10.74 480100
2004-03-02 10.80 11.14 10.80 11.06 1114400
2004-03-03 11.04 11.15 10.85 11.01 717100
2004-03-04 10.88 11.09 10.82 10.95 474200
2004-03-05 10.78 10.84 10.59 10.61 490100
2004-03-08 10.50 10.65 10.37 10.53 377500
2004-03-09 10.50 11.00 10.50 10.85 441900
2004-03-10 11.00 11.19 10.67 10.72 546100
2004-03-11 10.82 10.97 10.37 10.43 270600
2004-03-12 10.66 10.97 10.64 10.85 431900
2004-03-15 11.01 11.20 10.44 10.50 250500
2004-03-16 10.57 10.80 10.57 10.64 260600
2004-03-17 10.83 11.02 10.75 10.84 404200
2004-03-18 10.84 10.95 10.65 10.90 127100
2004-03-19 10.85 11.16 10.85 10.96 172800
2004-03-22 10.95 11.41 10.42 10.53 700800
2004-03-23 10.71 10.88 10.60 10.70 442900
2004-03-24 10.70 10.75 10.31 10.46 194500
2004-03-25 10.47 10.74 10.47 10.70 170700
2004-03-26 10.77 10.82 10.57 10.77 281300
2004-03-29 10.78 10.79 10.55 10.75 275200
2004-03-30 10.76 10.90 10.60 10.86 69000
2004-03-31 10.76 10.80 10.53 10.65 246100
2004-04-01 10.65 10.91 10.60 10.80 233200
2004-04-02 10.88 10.90 10.76 10.76 118400
2004-04-05 10.86 10.94 10.70 10.74 145100
2004-04-06 10.64 10.90 10.64 10.73 147200
2004-04-07 10.75 10.75 10.60 10.70 167000
2004-04-08 10.77 11.05 10.62 10.74 157300
2004-04-12 10.78 11.00 10.73 10.99 154600
2004-04-13 10.98 11.09 10.87 11.00 126400
2004-04-14 10.80 11.05 10.80 10.95 105800
2004-04-15 11.00 11.05 10.80 10.88 102700
2004-04-16 10.88 10.88 10.74 10.76 149100
2004-04-19 10.66 10.75 10.49 10.55 116000
2004-04-20 10.45 10.53 10.26 10.27 246700
2004-04-21 10.00 10.07 9.40 9.58 519700
2004-04-22 9.47 9.63 9.40 9.44 410500
2004-04-23 9.37 9.80 9.14 9.76 706400
2004-04-26 9.76 9.80 9.42 9.46 269600
2004-04-27 9.50 9.58 9.41 9.49 86600
2004-04-28 9.44 9.49 9.13 9.24 163700
2004-04-29 9.14 9.17 8.64 8.70 381400
2004-04-30 8.80 8.90 8.32 8.41 167900
2004-05-03 8.35 8.50 8.23 8.45 337800
2004-05-04 8.33 8.80 8.33 8.60 183500
2004-05-05 8.85 9.22 8.83 9.12 455200
2004-05-06 9.12 9.12 8.79 8.90 616600
2004-05-07 8.90 8.92 8.30 8.40 434300
2004-05-10 8.15 8.15 7.42 7.55 787500
2004-05-11 7.55 8.27 7.55 7.97 627200
2004-05-12 8.01 8.01 7.64 7.92 405900
2004-05-13 7.95 8.10 7.90 7.99 395000
2004-05-14 7.91 8.00 7.55 7.61 318300
2004-05-17 7.61 7.65 7.30 7.32 287100
2004-05-18 7.46 7.60 7.36 7.60 386800
2004-05-19 7.70 7.96 7.70 7.83 306700
2004-05-20 7.85 7.86 7.60 7.70 377500
2004-05-21 7.67 7.82 7.60 7.64 142900
2004-05-24 7.80 7.99 7.80 7.95 185000
2004-05-25 7.92 8.27 7.91 8.24 137100
2004-05-26 8.24 8.33 8.08 8.10 273100
2004-05-27 8.20 8.60 8.10 8.52 172300
2004-05-28 8.45 8.73 8.35 8.47 185100
2004-06-01 8.24 8.34 8.18 8.20 182900
2004-06-02 8.40 8.50 8.31 8.44 79500
2004-06-03 8.10 8.32 8.00 8.05 152100
2004-06-04 8.15 8.21 7.85 8.00 144800
2004-06-07 7.90 8.10 7.90 8.08 246100
2004-06-08 7.97 8.08 7.97 8.04 129600
2004-06-09 8.04 8.05 7.77 7.77 219900
2004-06-10 7.77 8.00 7.70 7.70 101100
2004-06-14 7.60 7.60 7.34 7.38 217100
2004-06-15 7.48 7.67 7.38 7.45 976300
2004-06-16 7.46 7.75 7.35 7.57 221300
2004-06-17 7.58 7.93 7.55 7.84 195400
2004-06-18 7.86 8.00 7.80 7.96 244600
2004-06-21 8.07 8.07 7.77 7.94 104600
2004-06-22 7.95 8.42 7.83 8.37 357800
2004-06-23 8.43 8.84 8.30 8.82 237700
2004-06-24 8.80 8.88 8.50 8.75 154100
2004-06-25 8.75 8.80 8.54 8.75 132300
2004-06-28 8.73 8.98 8.62 8.63 240600
2004-06-29 8.63 9.03 8.60 9.02 145400
2004-06-30 8.90 9.13 8.85 9.04 123900
2004-07-01 9.00 9.36 9.00 9.25 479700
2004-07-02 9.15 9.37 9.06 9.16 409500
2004-07-06 9.09 9.45 9.09 9.35 525200
2004-07-07 9.30 9.65 9.30 9.50 795300
2004-07-08 9.40 9.59 9.33 9.50 243700
2004-07-09 9.60 9.60 9.45 9.50 101700
2004-07-12 9.40 9.60 9.40 9.52 184300
2004-07-13 9.32 9.60 9.30 9.30 397400
2004-07-14 9.08 9.71 9.06 9.71 169200
2004-07-15 9.50 9.66 9.37 9.44 84600
2004-07-16 9.54 9.55 9.38 9.43 57300
2004-07-19 9.43 9.43 9.15 9.30 71900
2004-07-20 9.23 9.39 9.16 9.25 71600
2004-07-21 9.31 9.40 9.14 9.18 89600
2004-07-22 9.08 9.38 9.00 9.01 119100
2004-07-23 9.03 9.04 8.76 8.77 104600
2004-07-26 8.67 8.91 8.67 8.79 131800
2004-07-27 8.75 8.90 8.72 8.85 81000
2004-07-28 8.80 9.07 8.80 8.98 84100
2004-07-29 8.98 9.26 8.98 9.26 98500
2004-07-30 9.26 9.48 9.25 9.46 98100
2004-08-02 9.46 9.50 9.25 9.45 68200
2004-08-03 9.45 9.56 9.33 9.40 151100
2004-08-04 9.35 9.79 9.35 9.77 178300
2004-08-05 9.75 9.83 9.64 9.70 460200
2004-08-06 9.70 9.85 9.47 9.47 219000
2004-08-09 9.47 9.60 9.30 9.37 120700
2004-08-10 9.30 9.38 9.23 9.35 117500
2004-08-11 9.00 9.15 8.91 8.99 135000
2004-08-12 8.89 8.90 8.62 8.82 137300
2004-08-13 8.80 8.82 8.56 8.65 163400
2004-08-16 8.55 8.62 8.38 8.49 137000
2004-08-17 8.39 8.80 8.39 8.80 251500
2004-08-18 8.86 9.15 8.71 9.14 142600
2004-08-19 9.10 9.20 8.95 9.02 195100
2004-08-20 8.75 8.89 8.56 8.87 354200
2004-08-23 8.87 8.98 8.60 8.60 36300
2004-08-24 8.60 8.95 8.60 8.83 86500
2004-08-25 8.87 8.96 8.65 8.88 28600
2004-08-26 8.80 8.90 8.65 8.73 36700
2004-08-27 8.74 8.98 8.73 8.83 87100
2004-08-30 8.80 9.00 8.75 8.87 97900
2004-08-31 8.86 9.17 8.86 9.12 212400
2004-09-01 9.15 9.28 9.09 9.25 238300
2004-09-02 9.25 9.31 9.08 9.31 134200
2004-09-03 9.41 9.75 9.41 9.69 174200
2004-09-07 9.69 9.99 9.69 9.82 281200
2004-09-08 9.83 9.85 9.42 9.54 171200
2004-09-09 9.52 10.10 9.52 10.08 400900
2004-09-10 10.10 10.10 10.00 10.10 90800
2004-09-13 10.10 10.29 10.01 10.27 130400
2004-09-14 10.18 10.32 10.18 10.26 140400
2004-09-15 10.26 10.44 10.26 10.31 213100
2004-09-16 10.21 10.38 10.17 10.27 172000
2004-09-17 10.19 10.25 10.09 10.11 295800
2004-09-20 10.09 10.25 10.09 10.22 103000
2004-09-21 10.23 10.40 10.23 10.27 164300
2004-09-22 10.20 10.39 10.15 10.28 149300
2004-09-23 10.05 10.37 10.05 10.33 42000
2004-09-24 10.33 10.65 10.33 10.46 510000
2004-09-27 10.57 10.57 10.35 10.40 166300
2004-09-28 10.55 10.76 10.53 10.69 403700
2004-09-29 10.62 10.76 10.59 10.69 144200
2004-09-30 10.73 10.92 10.65 10.92 203800
2004-10-01 10.95 10.95 10.85 10.92 120300
2004-10-04 10.90 11.01 10.81 10.95 242000
2004-10-05 10.98 10.99 10.57 10.60 271200
2004-10-06 10.57 10.72 10.36 10.69 64100
2004-10-07 10.59 10.70 10.55 10.67 144200
2004-10-08 10.73 10.88 10.67 10.80 229000
2004-10-11 10.75 10.75 10.55 10.71 52500
2004-10-12 10.62 10.80 10.52 10.70 279300
2004-10-13 10.75 10.80 10.52 10.65 185600
2004-10-14 10.70 10.71 10.55 10.64 350400
2004-10-15 10.55 11.00 10.40 10.93 361700
2004-10-18 10.83 11.00 10.76 10.88 324100
2004-10-19 10.98 10.98 10.45 10.48 217900
2004-10-20 10.38 10.41 10.19 10.40 270200
2004-10-21 10.35 10.50 10.25 10.29 102100
2004-10-22 10.21 10.35 10.16 10.23 81200
2004-10-25 10.20 10.25 9.95 10.15 56000
2004-10-26 10.20 10.22 10.00 10.18 117400
2004-10-27 10.15 10.55 10.15 10.52 253300
2004-10-28 10.55 10.80 10.55 10.61 147500
2004-10-29 10.65 10.91 10.62 10.64 259400
2004-11-01 10.65 10.73 10.45 10.50 275300
2004-11-02 10.50 10.61 10.41 10.54 759300
2004-11-03 10.55 10.68 10.40 10.45 184500
2004-11-04 10.55 10.61 10.32 10.44 263200
2004-11-05 10.54 10.59 10.40 10.43 320100
2004-11-08 10.35 10.35 10.13 10.17 122800
2004-11-09 10.24 10.29 9.98 10.04 173600
2004-11-10 10.04 10.04 9.91 9.99 156000
2004-11-11 9.93 10.21 9.84 10.20 182200
2004-11-12 10.15 10.37 10.15 10.30 98200
2004-11-15 10.40 10.45 10.24 10.30 119200
2004-11-16 10.40 10.60 10.36 10.49 422800
2004-11-17 10.59 10.70 10.55 10.64 437500
2004-11-18 10.70 10.77 10.57 10.70 109200
2004-11-19 10.73 10.85 10.63 10.65 96300
2004-11-22 10.60 10.64 10.40 10.64 121900
2004-11-23 10.64 10.64 10.44 10.55 171100
2004-11-24 10.47 10.50 10.29 10.38 314200
2004-11-26 10.35 10.58 10.35 10.53 43300
2004-11-29 10.60 10.60 10.37 10.50 62000
2004-11-30 10.45 10.75 10.32 10.65 105500
2004-12-01 10.75 10.86 10.64 10.68 155300
2004-12-02 10.74 10.79 10.35 10.65 178300
2004-12-03 10.70 10.70 10.50 10.70 252500
2004-12-06 10.73 10.76 10.57 10.62 53200
2004-12-07 10.56 10.58 10.30 10.31 692200
2004-12-08 10.22 10.30 10.10 10.20 179100
2004-12-09 10.15 10.33 10.12 10.32 321100
2004-12-10 10.33 10.45 10.25 10.38 160600
2004-12-13 10.33 10.40 10.07 10.10 131700
2004-12-14 10.03 10.03 9.63 9.70 1184000
2004-12-15 9.40 9.74 9.40 9.60 549000
2004-12-16 9.60 9.90 9.60 9.78 510300
2004-12-17 9.73 9.85 9.72 9.76 302200
2004-12-20 9.86 10.28 9.86 10.26 407700
2004-12-21 10.39 10.62 10.33 10.39 666600
2004-12-22 10.30 10.60 10.30 10.54 341000
2004-12-23 10.50 10.90 10.50 10.82 221700
2004-12-27 10.88 10.90 10.70 10.90 126900
2004-12-28 10.98 11.10 10.85 11.03 183700
2004-12-29 11.03 11.15 10.92 10.97 121900
2004-12-30 10.90 11.19 10.90 11.11 196500
2004-12-31 11.02 11.14 10.95 10.96 69600
2005-01-03 11.00 11.06 10.75 10.92 119900
2005-01-04 10.90 10.90 10.60 10.69 129800
2005-01-05 10.69 10.69 10.26 10.28 335300
2005-01-06 10.38 10.58 10.25 10.58 109700
2005-01-07 10.48 10.60 10.35 10.35 56300
2005-01-10 10.37 10.37 10.27 10.28 130500
2005-01-11 10.33 10.38 10.20 10.20 309700
2005-01-12 10.29 10.35 10.17 10.23 132700
2005-01-13 10.20 10.26 10.10 10.20 316000
2005-01-14 10.17 10.46 10.09 10.40 329400
2005-01-18 10.40 10.50 10.15 10.36 236700
2005-01-19 10.26 10.58 10.26 10.40 278200
2005-01-20 10.43 10.60 10.38 10.50 175300
2005-01-21 10.55 10.59 10.40 10.40 47100
2005-01-24 10.36 10.53 10.30 10.47 309800
2005-01-25 10.43 10.56 10.42 10.47 95100
2005-01-26 10.47 10.84 10.47 10.84 177900
2005-01-27 10.85 11.02 10.61 11.02 620400
2005-01-28 11.02 11.07 10.82 10.92 251500
2005-01-31 10.96 11.29 10.95 11.28 133700
2005-02-01 11.20 11.25 11.00 11.12 148000
2005-02-02 11.08 11.30 10.95 11.24 112200
2005-02-03 11.24 12.03 11.15 12.03 407000
2005-02-04 12.00 12.21 11.85 12.03 448900
2005-02-07 12.04 12.18 11.90 11.95 325200
2005-02-08 12.00 12.26 12.00 12.26 379900
2005-02-09 12.50 12.58 12.22 12.52 516300
2005-02-10 12.50 12.63 12.16 12.21 569000
2005-02-11 12.21 12.50 12.21 12.45 914900
2005-02-14 12.50 12.81 12.45 12.77 523500
2005-02-15 12.77 12.77 12.40 12.42 537400
2005-02-16 12.38 12.40 12.22 12.30 279800
2005-02-17 12.50 13.35 12.50 13.25 1374000
2005-02-18 13.30 13.51 13.25 13.35 645800
2005-02-22 13.35 13.35 12.96 13.15 602600
2005-02-23 13.10 13.40 13.10 13.31 266100
2005-02-24 13.33 13.33 12.86 13.12 351500
2005-02-25 13.15 14.34 13.15 14.08 531600
2005-02-28 14.45 14.45 13.95 14.13 531800
2005-03-01 14.30 14.92 14.15 14.60 517800
2005-03-02 14.60 14.60 14.25 14.31 1142400
2005-03-03 14.32 14.43 14.24 14.30 453100
2005-03-04 14.20 14.65 14.18 14.63 314800
2005-03-07 14.63 14.63 14.25 14.30 576500
2005-03-08 14.33 14.35 13.80 13.90 956500
2005-03-09 13.85 13.85 12.50 12.95 1643500
2005-03-10 12.91 12.92 11.65 12.39 1792600
2005-03-11 12.44 12.60 12.17 12.28 438600
2005-03-14 12.25 12.26 11.71 11.85 1213100
2005-03-15 11.85 12.05 11.49 11.82 901500
2005-03-16 11.79 11.95 11.37 11.57 887400
2005-03-17 11.54 12.34 11.49 12.33 615700
2005-03-18 12.33 12.60 12.23 12.27 480300
2005-03-21 12.27 12.27 11.75 12.06 357700
2005-03-22 12.06 12.26 11.94 11.95 494200
2005-03-23 12.00 12.19 11.38 11.53 425500
2005-03-24 11.50 12.14 11.50 11.83 221900
2005-03-28 11.73 11.80 11.50 11.55 180200
2005-03-29 11.60 11.93 11.60 11.87 969600
2005-03-30 11.88 12.34 11.88 12.13 352700
2005-03-31 12.10 12.33 12.10 12.26 372700
2005-04-01 12.26 12.52 12.26 12.46 295500
2005-04-04 12.46 12.47 12.20 12.37 176300
2005-04-05 12.37 12.62 12.34 12.60 190500
2005-04-06 12.61 12.80 12.29 12.29 223100
2005-04-07 12.25 12.52 12.25 12.31 281900
2005-04-08 12.27 12.42 12.08 12.16 170400
2005-04-11 12.26 12.46 12.20 12.35 103600
2005-04-12 12.37 12.54 12.19 12.44 279100
2005-04-13 12.44 12.60 12.38 12.54 69100
2005-04-14 12.64 12.67 12.08 12.20 168000
2005-04-15 12.11 12.12 11.66 11.73 302800
2005-04-18 11.63 11.72 11.35 11.55 190400
2005-04-19 11.65 11.94 11.47 11.88 307500
2005-04-20 11.88 11.89 11.70 11.73 139900
2005-04-21 11.65 11.98 11.65 11.98 119500
2005-04-22 11.98 12.00 11.79 11.86 143400
2005-04-25 11.76 11.91 11.60 11.67 198400
2005-04-26 11.75 11.75 11.57 11.65 151200
2005-04-27 11.60 11.72 11.54 11.70 39300
2005-04-28 11.61 11.70 11.29 11.37 120500
2005-04-29 11.38 11.70 11.30 11.45 122200
2005-05-02 11.45 11.78 11.45 11.65 73800
2005-05-03 11.59 12.16 11.58 11.90 151600
2005-05-04 11.91 12.45 11.90 12.41 207400
2005-05-05 12.51 12.58 12.21 12.23 293600
2005-05-06 12.25 12.41 12.00 12.01 163200
2005-05-09 12.02 12.17 11.80 11.80 508700
2005-05-10 11.80 11.81 11.60 11.65 298000
2005-05-11 11.71 11.94 11.64 11.70 215900
2005-05-12 11.71 11.85 11.47 11.65 455100
2005-05-13 11.60 11.75 11.29 11.75 808900
2005-05-16 11.75 12.19 11.74 12.07 517000
2005-05-17 12.05 12.05 11.82 11.90 259000
2005-05-18 12.00 12.00 11.76 11.80 190900
2005-05-19 11.88 11.98 11.81 11.98 204000
2005-05-20 11.88 11.92 11.70 11.92 124500
2005-05-23 11.92 11.97 11.80 11.85 43100
2005-05-24 11.85 12.03 11.85 11.95 77200
2005-05-25 11.90 11.99 11.80 11.80 20800
2005-05-26 11.78 11.90 11.71 11.80 150600
2005-05-27 11.80 11.94 11.76 11.79 292600
2005-05-31 12.12 12.43 11.95 12.21 566400
2005-06-01 12.31 12.89 12.22 12.88 550500
2005-06-02 12.89 13.18 12.80 13.18 498000
2005-06-03 13.13 13.15 12.70 12.75 200800
2005-06-06 12.92 12.92 12.16 12.32 167100
2005-06-07 12.32 12.38 12.00 12.19 259200
2005-06-08 12.18 12.48 12.15 12.26 127800
2005-06-09 12.31 12.31 12.10 12.26 373200
2005-06-10 12.25 12.49 12.25 12.45 138600
2005-06-13 12.44 12.59 12.35 12.48 237900
2005-06-14 12.44 12.65 12.41 12.56 190900
2005-06-15 12.66 12.85 12.64 12.76 117800
2005-06-16 12.82 13.12 12.82 13.04 288700
2005-06-17 13.14 13.17 12.86 13.01 477200
2005-06-20 13.11 13.18 12.87 13.00 80000
2005-06-21 13.00 13.14 12.89 13.00 118500
2005-06-22 13.09 13.09 12.94 13.00 206900
2005-06-23 12.95 12.95 12.58 12.58 83400
2005-06-24 12.68 12.70 12.35 12.41 145000
2005-06-27 12.46 12.58 12.29 12.42 168400
2005-06-28 12.52 12.54 12.34 12.40 121800
2005-06-29 12.37 12.60 12.23 12.34 246300
2005-06-30 12.44 12.46 11.94 11.94 247700
2005-07-01 12.04 12.54 12.04 12.39 182500
2005-07-05 12.39 12.40 12.13 12.26 35700
2005-07-06 12.23 12.30 12.06 12.10 82000
2005-07-07 12.00 12.20 11.89 12.09 272000
2005-07-08 12.07 12.14 11.93 12.00 104900
2005-07-11 11.99 12.03 11.79 11.91 345600
2005-07-12 11.98 12.30 11.92 12.30 381100
2005-07-13 12.34 12.47 12.33 12.40 253900
2005-07-14 12.43 12.60 12.40 12.55 632600
2005-07-15 12.57 12.73 12.45 12.65 377800
2005-07-18 12.59 12.59 12.41 12.45 68600
2005-07-19 12.51 12.52 12.30 12.50 307800
2005-07-20 12.65 12.68 12.25 12.35 357300
2005-07-21 12.25 12.43 12.08 12.39 330000
2005-07-22 12.35 12.41 12.13 12.21 214200
2005-07-25 12.21 12.44 12.17 12.24 96300
2005-07-26 12.24 12.69 12.16 12.54 343900
2005-07-27 12.56 12.65 12.53 12.57 216900
2005-07-28 12.67 12.67 12.17 12.20 346500
2005-07-29 12.30 12.65 12.30 12.60 108200
2005-08-01 12.70 13.11 12.56 12.95 147900
2005-08-02 12.98 13.20 12.93 12.94 258500
2005-08-03 12.94 13.11 12.80 12.90 109700
2005-08-04 12.80 13.11 12.75 13.06 145000
2005-08-05 12.70 12.99 12.70 12.90 43900
2005-08-08 12.80 13.19 12.67 12.83 83400
2005-08-09 12.82 13.10 12.80 12.84 70900
2005-08-10 12.94 13.29 12.89 13.27 368100
2005-08-11 13.23 13.41 12.54 12.93 294500
2005-08-12 12.95 12.95 12.71 12.80 81200
2005-08-15 12.80 13.17 12.80 13.17 260400
2005-08-16 13.10 13.10 12.70 12.73 92600
2005-08-17 12.63 12.81 12.61 12.66 45600
2005-08-18 12.70 12.72 12.10 12.19 140300
2005-08-19 12.17 12.30 11.94 11.98 479800
2005-08-22 12.00 12.31 12.00 12.11 536600
2005-08-23 12.10 12.28 11.96 12.00 379600
2005-08-24 12.00 12.10 11.91 12.00 321600
2005-08-25 12.00 12.10 11.85 12.10 936300
2005-08-26 12.04 12.25 12.04 12.13 932500
2005-08-29 12.13 12.24 12.01 12.13 307600
2005-08-30 12.15 12.20 11.98 12.01 104600
2005-08-31 12.11 12.11 11.90 12.00 133500
2005-09-01 12.00 12.10 11.94 11.98 291800
2005-09-02 12.00 12.08 11.95 12.00 1058200
2005-09-06 12.00 12.01 11.92 11.97 628000
2005-09-07 11.97 12.00 11.60 11.91 241200
2005-09-08 11.95 11.97 11.62 11.65 800100
2005-09-09 11.65 11.65 11.06 11.20 4111700
2005-09-12 11.45 11.45 11.17 11.25 706700
2005-09-13 11.15 11.33 11.07 11.20 698500
2005-09-14 11.11 11.72 11.11 11.72 2071900
2005-09-15 11.62 11.98 11.53 11.54 805600
2005-09-16 11.64 11.64 11.20 11.44 1156600
2005-09-19 11.44 11.64 11.43 11.56 262200
2005-09-20 11.66 11.82 11.61 11.73 460700
2005-09-21 11.83 11.86 11.49 11.75 500600
2005-09-22 11.65 11.85 11.58 11.69 366700
2005-09-23 11.64 11.97 11.64 11.88 211200
2005-09-26 11.79 12.11 11.68 11.99 384700
2005-09-27 12.09 12.39 11.96 12.24 296200
2005-09-28 12.42 12.69 12.35 12.63 440700
2005-09-29 12.73 12.93 12.37 12.86 434900
2005-09-30 12.76 13.00 12.76 12.91 319400
2005-10-03 12.90 13.12 12.90 13.11 272300
2005-10-04 13.03 13.46 13.03 13.43 1099300
2005-10-05 13.45 13.49 12.99 13.07 803800
2005-10-06 12.97 13.12 12.41 12.50 244200
2005-10-07 12.40 12.83 12.40 12.73 217100
2005-10-10 12.73 12.74 12.45 12.68 136000
2005-10-11 12.68 12.79 12.40 12.59 152500
2005-10-12 12.55 12.62 12.11 12.25 238500
2005-10-13 12.05 12.16 11.73 11.95 308500
2005-10-14 12.00 12.33 11.70 12.33 141500
2005-10-17 12.25 12.47 12.15 12.47 138200
2005-10-18 12.37 12.45 12.26 12.34 192500
2005-10-19 12.38 12.45 11.92 12.39 188800
2005-10-20 12.29 12.51 12.16 12.17 268800
2005-10-21 12.18 12.68 12.09 12.67 370800
2005-10-24 12.57 13.05 12.39 12.98 474000
2005-10-25 12.88 13.06 12.81 13.02 241400
2005-10-26 12.92 13.16 12.81 13.16 213400
2005-10-27 13.22 13.22 12.91 13.00 420200
2005-10-28 13.00 13.30 13.00 13.20 162900
2005-10-31 13.22 13.37 13.16 13.16 336400
2005-11-01 13.19 13.30 13.06 13.08 391700
2005-11-02 12.98 13.20 12.98 13.20 277400
2005-11-03 13.70 14.15 13.50 13.75 888300
2005-11-04 13.55 13.87 13.51 13.80 234200
2005-11-07 13.79 13.79 13.35 13.61 207000
2005-11-08 13.60 13.80 13.44 13.76 148600
2005-11-09 13.59 13.70 13.47 13.56 465400
2005-11-10 13.52 13.99 13.34 13.91 263900
2005-11-11 13.85 14.25 13.85 14.08 434700
2005-11-14 13.90 14.09 13.89 14.04 247300
2005-11-15 14.00 14.00 13.76 13.81 557800
2005-11-16 13.75 13.94 13.63 13.83 643600
2005-11-17 13.83 14.25 13.81 14.25 679000
2005-11-18 14.22 14.38 14.02 14.28 310800
2005-11-21 14.39 14.39 14.12 14.38 153000
2005-11-22 14.38 14.38 14.17 14.34 555900
2005-11-23 14.34 14.48 14.21 14.36 452000
2005-11-25 14.31 14.50 14.25 14.45 103200
2005-11-28 14.45 14.45 13.55 13.67 401300
2005-11-29 13.67 13.76 13.54 13.66 175000
2005-11-30 13.61 13.69 13.33 13.33 417000
2005-12-01 13.56 13.84 13.14 13.25 407800
2005-12-02 13.35 13.60 13.20 13.24 321500
2005-12-05 13.30 13.38 13.00 13.06 201100
2005-12-06 13.20 13.20 13.00 13.06 189900
2005-12-07 13.10 13.29 12.58 12.71 370500
2005-12-08 12.76 12.90 12.42 12.52 178900
2005-12-09 12.78 12.78 12.32 12.39 310900
2005-12-12 12.37 12.60 12.20 12.29 123000
2005-12-13 12.43 12.47 12.02 12.40 854600
2005-12-14 12.40 12.84 12.39 12.81 213900
2005-12-15 13.00 13.03 12.77 12.79 1077100
2005-12-16 12.75 12.86 12.42 12.49 227100
2005-12-19 12.59 12.59 12.15 12.31 217000
2005-12-20 12.31 12.41 12.01 12.18 142500
2005-12-21 12.18 12.58 12.10 12.45 258500
2005-12-22 12.45 13.00 12.45 12.92 687500
2005-12-23 12.88 13.00 12.78 12.94 71000
2005-12-27 13.00 13.03 12.63 12.81 301500
2005-12-28 12.85 12.91 12.54 12.88 359400
2005-12-29 12.83 13.00 12.76 12.89 66300
2005-12-30 12.79 13.01 12.60 12.89 167800
2006-01-03 13.10 13.28 12.95 12.96 520300
2006-01-04 12.86 13.36 12.86 13.30 393600
2006-01-05 13.37 13.37 13.08 13.10 216500
2006-01-06 13.11 13.32 12.98 13.14 203100
2006-01-09 13.21 13.24 13.08 13.09 42800
2006-01-10 12.99 13.13 12.76 12.94 84100
2006-01-11 13.00 13.30 12.92 13.27 175100
2006-01-12 13.25 13.25 13.00 13.01 65600
2006-01-13 12.60 13.13 12.60 13.02 171000
2006-01-17 12.93 12.94 12.37 12.67 616900
2006-01-18 12.60 12.60 12.20 12.26 289800
2006-01-19 12.35 12.50 12.21 12.25 340200
2006-01-20 12.35 12.67 12.12 12.12 428500
2006-01-23 12.19 12.32 12.00 12.14 159800
2006-01-24 12.20 12.30 12.10 12.20 157000
2006-01-25 12.22 12.83 12.22 12.75 413900
2006-01-26 12.80 13.40 12.72 13.17 431100
2006-01-27 13.17 13.30 12.99 13.01 89000
2006-01-30 12.97 13.31 12.97 13.13 172500
2006-01-31 13.14 13.14 12.74 12.99 97600
2006-02-01 13.04 13.04 12.72 12.72 89500
2006-02-02 12.65 12.77 12.41 12.54 75200
2006-02-03 12.46 12.58 12.22 12.27 273100
2006-02-06 12.21 12.59 12.21 12.47 186200
2006-02-07 12.48 12.58 12.30 12.31 129300
2006-02-08 12.31 12.52 12.31 12.47 141500
2006-02-09 12.47 12.60 12.40 12.47 1204100
2006-02-10 12.57 12.72 12.57 12.63 679800
2006-02-13 12.63 12.63 12.19 12.22 104400
2006-02-14 12.16 12.41 11.84 12.02 912000
2006-02-15 12.02 12.24 11.97 11.97 289600
2006-02-16 12.03 12.23 11.94 12.20 701100
2006-02-17 12.15 12.19 11.96 11.98 211600
2006-02-21 11.99 12.10 11.83 11.83 300400
2006-02-22 11.81 11.87 11.75 11.76 505400
2006-02-23 11.77 12.22 11.72 12.05 253800
2006-02-24 12.00 12.47 12.00 12.45 684300
2006-02-27 12.54 12.64 12.42 12.53 322200
2006-02-28 12.70 12.70 12.51 12.59 230400
2006-03-01 12.54 13.07 12.54 13.01 436400
2006-03-02 13.01 13.08 12.81 12.96 131500
2006-03-03 13.05 13.19 12.84 13.19 300000
2006-03-06 13.15 13.28 12.70 12.81 91700
2006-03-07 12.75 12.77 12.30 12.55 771800
2006-03-08 12.45 12.69 12.38 12.62 233900
2006-03-09 12.60 13.14 12.60 13.11 279600
2006-03-10 13.01 13.02 12.70 12.89 616100
2006-03-13 13.16 13.40 12.99 13.37 947100
2006-03-14 13.44 13.75 13.37 13.75 845400
2006-03-15 13.78 13.89 13.60 13.84 377000
2006-03-16 13.84 13.85 13.67 13.72 528500
2006-03-17 13.73 13.93 13.71 13.82 246800
2006-03-20 13.85 13.94 13.67 13.89 453800
2006-03-21 13.97 14.04 13.87 13.88 538200
2006-03-22 13.61 13.88 13.60 13.80 173700
2006-03-23 13.75 13.77 13.66 13.76 179700
2006-03-24 13.75 13.81 13.63 13.75 73300
2006-03-27 13.76 13.84 13.64 13.75 102100
2006-03-28 13.65 13.68 13.04 13.05 196700
2006-03-29 13.00 13.24 12.80 13.23 400200
2006-03-30 13.70 13.70 13.20 13.36 113100
2006-03-31 13.43 13.70 13.31 13.54 153700
2006-04-03 13.44 13.59 13.28 13.42 123700
2006-04-04 13.37 13.48 13.10 13.17 282000
2006-04-05 13.07 13.26 13.05 13.15 243800
2006-04-06 13.11 13.22 13.07 13.19 113000
2006-04-07 13.10 13.13 12.96 13.10 203000
2006-04-10 13.02 13.10 11.25 12.69 880500
2006-04-11 12.55 12.80 12.39 12.50 472200
2006-04-12 12.46 12.91 12.41 12.75 135800
2006-04-13 12.75 12.92 12.62 12.75 137800
2006-04-17 12.75 13.07 12.67 13.02 114900
2006-04-18 13.00 13.27 12.87 13.16 271400
2006-04-19 13.20 13.47 13.15 13.34 132400
2006-04-20 13.37 13.37 13.18 13.24 107300
2006-04-21 13.25 13.40 13.10 13.18 114700
2006-04-24 13.18 13.25 13.09 13.18 217800
2006-04-25 13.18 13.31 13.00 13.20 409900
2006-04-26 13.20 13.30 13.14 13.23 447700
2006-04-27 13.23 13.23 12.89 12.99 640800
2006-04-28 12.95 13.04 12.83 12.95 437300
2006-05-01 12.80 13.13 12.80 12.91 203200
2006-05-02 12.88 12.99 12.75 12.95 94900
2006-05-03 12.95 12.95 12.65 12.77 95100
2006-05-04 12.78 12.87 12.67 12.76 121200
2006-05-05 12.83 12.98 12.83 12.91 140600
2006-05-08 12.90 13.14 12.81 13.01 318500
2006-05-09 13.00 13.28 13.00 13.16 463100
2006-05-10 13.09 13.17 13.04 13.15 235900
2006-05-11 13.19 13.32 12.76 12.88 432000
2006-05-12 12.80 12.80 12.51 12.63 159900
2006-05-15 12.58 12.58 12.27 12.46 281000
2006-05-16 12.56 12.69 12.53 12.68 124200
2006-05-17 12.65 12.69 12.31 12.31 415600
2006-05-18 12.28 12.44 11.95 11.99 315600
2006-05-19 11.98 11.99 11.70 11.79 300800
2006-05-22 11.80 11.80 11.05 11.20 396600
2006-05-23 11.30 11.65 11.06 11.08 360200
2006-05-24 11.12 11.20 10.70 10.75 198600
2006-05-25 10.78 11.17 10.70 11.16 783500
2006-05-26 11.26 11.60 11.20 11.55 279500
2006-05-30 11.60 11.60 10.84 10.85 259400
2006-05-31 10.90 11.19 10.82 10.96 239000
2006-06-01 10.92 11.44 10.92 11.40 216900
2006-06-02 11.40 11.58 11.37 11.52 163600
2006-06-05 11.50 11.73 11.37 11.37 335700
2006-06-06 11.40 11.40 11.12 11.20 230800
2006-06-07 11.25 11.30 10.95 10.96 94400
2006-06-08 10.75 10.96 10.22 10.93 447800
2006-06-09 10.90 11.12 10.58 10.58 228000
2006-06-12 10.58 10.69 9.99 10.05 293600
2006-06-13 10.04 10.25 9.76 9.88 320300
2006-06-14 9.95 10.21 9.80 9.96 210100
2006-06-15 10.00 10.80 10.00 10.73 179800
2006-06-16 10.83 10.89 10.45 10.52 197400
2006-06-19 10.50 10.50 10.06 10.11 113200
2006-06-20 10.21 10.30 10.10 10.30 73800
2006-06-21 10.30 10.66 10.28 10.60 148900
2006-06-22 10.58 10.59 10.35 10.50 104300
2006-06-23 10.51 10.69 10.42 10.66 105600
2006-06-26 10.60 10.60 10.35 10.54 181600
2006-06-27 10.50 10.64 10.45 10.53 253800
2006-06-28 10.53 10.60 10.44 10.55 134100
2006-06-29 10.60 11.12 10.55 11.05 262300
2006-06-30 11.06 11.75 11.06 11.60 451900
2006-07-03 11.60 11.72 11.52 11.72 80600
2006-07-05 11.64 11.64 11.20 11.35 214200
2006-07-06 11.35 11.44 11.28 11.30 206400
2006-07-07 11.22 11.56 11.22 11.40 253000
2006-07-10 11.45 11.59 11.30 11.32 227800
2006-07-11 11.25 11.90 11.18 11.83 922800
2006-07-12 11.91 11.91 11.60 11.67 185400
2006-07-13 11.57 11.57 11.27 11.43 408400
2006-07-14 11.43 11.50 11.34 11.40 305000
2006-07-17 11.30 11.42 11.20 11.24 183200
2006-07-18 11.24 11.40 10.97 11.23 309200
2006-07-19 11.25 11.82 11.25 11.58 101600
2006-07-20 11.57 11.65 11.20 11.21 48300
2006-07-21 11.14 11.31 11.03 11.28 103400
2006-07-24 11.22 11.75 11.22 11.74 138900
2006-07-25 11.67 11.90 11.66 11.82 72000
2006-07-26 11.73 12.13 11.73 12.05 110600
2006-07-27 12.12 12.37 12.12 12.33 265700
2006-07-28 12.37 12.63 12.37 12.52 199300
2006-07-31 12.42 12.75 12.35 12.66 159000
2006-08-01 12.67 12.68 12.35 12.54 126800
2006-08-02 12.50 12.72 12.50 12.68 143400
2006-08-03 12.58 12.58 12.29 12.35 99800
2006-08-04 12.60 12.65 12.39 12.54 47400
2006-08-07 12.38 12.53 12.28 12.44 70700
2006-08-08 12.44 12.44 12.18 12.19 36300
2006-08-09 12.19 12.40 12.19 12.34 55200
2006-08-10 12.25 12.25 11.75 11.75 292200
2006-08-11 11.76 12.01 11.76 11.95 108900
2006-08-14 11.95 12.19 11.94 12.00 143000
2006-08-15 12.07 12.17 12.05 12.13 74100
2006-08-16 12.16 12.35 12.14 12.32 268900
2006-08-17 12.30 12.40 12.22 12.30 149200
2006-08-18 12.27 12.65 12.27 12.54 128200
2006-08-21 12.45 12.59 12.45 12.55 84000
2006-08-22 12.47 12.88 12.47 12.77 286200
2006-08-23 12.82 12.89 12.66 12.66 298700
2006-08-24 12.70 12.91 12.70 12.87 211600
2006-08-25 12.90 13.07 12.89 12.98 94700
2006-08-28 12.95 13.19 12.95 13.17 161000
2006-08-29 13.10 13.40 13.10 13.39 395400
2006-08-30 13.34 13.74 13.26 13.74 404400
2006-08-31 13.75 13.90 13.70 13.75 337900
2006-09-01 13.70 13.80 13.66 13.75 127100
2006-09-05 13.74 13.80 13.54 13.75 244000
2006-09-06 13.65 13.72 13.50 13.56 92000
2006-09-07 13.49 13.65 13.40 13.52 67700
2006-09-08 13.50 13.63 13.47 13.50 44100
2006-09-11 13.40 13.55 13.35 13.45 166700
2006-09-12 13.41 13.67 13.41 13.53 58400
2006-09-13 13.50 13.50 13.40 13.48 42800
2006-09-14 13.43 13.65 13.32 13.61 225100
2006-09-15 13.76 13.78 13.68 13.76 67600
2006-09-18 13.78 14.00 13.77 13.96 89900
2006-09-19 13.99 14.02 13.89 14.02 110500
2006-09-20 14.02 14.15 14.00 14.07 130600
2006-09-21 14.03 14.10 13.94 14.00 231200
2006-09-22 13.99 14.12 13.90 14.12 73500
2006-09-25 14.08 14.08 13.65 13.80 201100
2006-09-26 13.75 13.94 13.60 13.81 420400
2006-09-27 13.75 13.95 13.71 13.80 86300
2006-09-28 13.77 13.93 13.71 13.92 62700
2006-09-29 13.87 13.87 13.70 13.75 238300
2006-10-02 13.70 13.98 13.69 13.89 132800
2006-10-03 13.90 14.10 13.86 14.00 148300
2006-10-04 13.92 14.09 13.89 13.97 150200
2006-10-05 13.95 14.10 13.95 14.07 79100
2006-10-06 14.12 14.15 13.99 14.08 250500
2006-10-09 13.90 14.06 13.85 13.96 86800
2006-10-10 14.05 14.19 13.92 14.03 242700
2006-10-11 14.00 14.06 13.97 14.03 107800
2006-10-12 14.03 14.20 13.94 14.03 350500
2006-10-13 13.96 14.13 13.90 13.99 327300
2006-10-16 14.07 14.14 13.91 14.08 83300
2006-10-17 14.00 14.01 13.82 13.99 100300
2006-10-18 14.00 14.11 13.89 13.90 188800
2006-10-19 13.90 14.00 13.86 13.95 76300
2006-10-20 13.98 14.12 13.83 14.10 589600
2006-10-23 14.10 14.18 14.06 14.09 157400
2006-10-24 14.09 14.15 14.02 14.15 62800
2006-10-25 14.10 14.20 14.00 14.16 91200
2006-10-26 14.15 14.60 14.15 14.57 423500
2006-10-27 14.58 15.08 14.53 15.03 344600
2006-10-30 15.03 15.08 14.85 14.95 225000
2006-10-31 15.00 15.14 14.88 15.10 206000
2006-11-01 15.15 15.25 14.85 15.01 195700
2006-11-02 15.01 15.22 14.93 15.11 111100
2006-11-03 15.09 15.25 15.04 15.25 57000
2006-11-06 15.22 15.36 15.11 15.36 69600
2006-11-07 15.40 15.48 15.38 15.39 61800
2006-11-08 15.39 15.95 15.28 15.75 217400
2006-11-09 15.83 16.00 15.70 15.83 182200
2006-11-10 15.93 16.00 15.16 15.48 216000
2006-11-13 15.48 15.55 15.33 15.55 73400
2006-11-14 15.61 16.14 15.61 16.14 344500
2006-11-15 16.14 16.85 16.14 16.60 277100
2006-11-16 16.60 16.62 16.41 16.48 131800
2006-11-17 16.41 16.48 16.06 16.20 181300
2006-11-20 16.13 16.54 16.13 16.43 139700
2006-11-21 16.43 16.48 16.35 16.37 162600
2006-11-22 16.37 16.70 16.36 16.53 127200
2006-11-24 16.43 16.50 16.30 16.47 101200
2006-11-27 16.45 16.47 16.10 16.15 161600
2006-11-28 16.10 16.59 16.10 16.56 181500
2006-11-29 16.60 17.56 16.60 17.35 293000
2006-11-30 17.10 17.41 17.10 17.26 222600
2006-12-01 17.19 17.30 17.10 17.25 212500
2006-12-04 17.30 17.69 17.30 17.55 89100
2006-12-05 17.50 17.97 17.50 17.88 112700
2006-12-06 17.90 18.13 17.86 18.05 83900
2006-12-07 18.10 18.32 18.02 18.31 146300
2006-12-08 18.25 18.40 18.20 18.33 149700
2006-12-11 18.55 18.55 18.26 18.40 142500
2006-12-12 18.52 18.92 18.40 18.82 129100
2006-12-13 18.50 18.85 18.43 18.75 196400
2006-12-14 18.80 19.15 18.47 18.75 214200
2006-12-15 18.80 19.00 17.12 18.73 125300
2006-12-18 18.70 19.30 18.70 19.24 168500
2006-12-19 19.29 19.45 19.23 19.29 282000
2006-12-20 19.70 20.28 19.40 19.90 302100
2006-12-21 19.75 19.89 19.59 19.77 236800
2006-12-22 19.50 21.64 19.50 19.66 109300
2006-12-26 19.67 19.89 19.50 19.77 72500
2006-12-27 19.56 19.90 19.56 19.77 78300
2006-12-28 19.82 19.98 19.71 19.77 77300
2006-12-29 19.67 20.13 19.59 20.01 61900
2007-01-03 20.00 20.40 20.00 20.32 334500
2007-01-04 20.42 20.55 20.15 20.50 230300
2007-01-05 20.55 20.72 20.35 20.40 147000
2007-01-08 20.50 20.75 20.44 20.69 106700
2007-01-09 20.63 22.25 19.55 20.10 175000
2007-01-10 19.47 20.30 19.44 20.19 306900
2007-01-11 20.13 20.63 20.13 20.52 285600
2007-01-12 20.62 21.08 20.57 20.93 268800
2007-01-16 20.90 21.67 20.90 21.30 362000
2007-01-17 21.00 21.20 20.46 20.74 290400
2007-01-18 20.65 21.00 20.54 20.61 360900
2007-01-19 20.70 20.74 20.39 20.57 328500
2007-01-22 20.35 20.78 20.20 20.53 235100
2007-01-23 20.53 20.60 20.39 20.52 206100
2007-01-24 20.55 21.24 20.55 21.22 118900
2007-01-25 21.23 21.31 20.97 21.12 207900
2007-01-26 20.90 21.27 20.71 21.23 93900
2007-01-29 21.35 21.35 20.88 21.02 132100
2007-01-30 20.94 21.00 20.54 20.82 253900
2007-01-31 20.75 20.85 20.36 20.60 448800
2007-02-01 20.75 21.19 20.75 20.85 315100
2007-02-02 20.85 21.71 20.77 21.55 272200
2007-02-05 21.65 22.06 21.65 22.02 142800
2007-02-06 22.40 22.96 22.03 22.76 180300
2007-02-07 23.15 23.19 22.23 22.51 287100
2007-02-08 22.52 22.63 22.11 22.18 285000
2007-02-09 22.25 22.45 21.75 22.18 178900
2007-02-12 22.00 22.03 21.25 21.75 120300
2007-02-13 21.75 22.61 21.75 22.48 123686
2007-02-14 22.50 22.80 22.42 22.79 136375
2007-02-15 22.80 22.85 22.42 22.45 130500
2007-02-16 22.50 22.73 22.45 22.66 123700
2007-02-20 22.60 22.78 22.25 22.59 87800
2007-02-21 22.60 22.95 22.54 22.87 159800
2007-02-22 22.83 23.06 22.60 22.80 344300
2007-02-23 22.90 22.98 22.44 22.85 116100
2007-02-26 22.60 22.87 22.57 22.84 90900
2007-02-27 21.11 22.30 19.00 21.15 585400
2007-02-28 20.90 21.54 20.65 21.54 363100
2007-03-01 20.65 21.35 19.72 21.12 394871
2007-03-02 21.05 21.20 20.80 20.96 150700
2007-03-05 20.80 20.88 19.91 20.21 256900
2007-03-06 20.65 21.23 20.09 21.02 199000
2007-03-07 20.60 21.17 20.60 20.95 141700
2007-03-08 21.51 21.95 21.51 21.72 115000
2007-03-09 21.72 22.13 21.70 22.05 286900
2007-03-12 22.00 22.47 21.91 22.40 108500
2007-03-13 22.60 23.98 21.87 21.90 265700
2007-03-14 21.45 22.81 21.10 22.53 211700
2007-03-15 22.68 23.07 22.11 22.32 103700
2007-03-16 22.43 22.67 21.73 21.89 118400
2007-03-19 22.00 22.16 21.92 22.00 153500
2007-03-20 21.93 22.26 21.93 22.19 82500
2007-03-21 22.22 22.55 21.91 22.32 175100
2007-03-22 22.40 22.50 22.10 22.15 199700
2007-03-23 22.10 22.49 22.10 22.31 305200
2007-03-26 22.40 22.55 21.53 21.74 222900
2007-03-27 21.35 21.52 21.20 21.26 110500
2007-03-28 21.08 21.23 20.78 20.95 97500
2007-03-29 20.95 21.10 20.46 20.72 173100
2007-03-30 20.66 21.40 20.58 21.34 251800
2007-04-02 21.96 22.21 21.60 21.94 231500
2007-04-03 21.91 22.23 21.76 22.04 288300
2007-04-04 22.01 22.02 21.55 21.72 144800
2007-04-05 21.71 21.99 21.65 21.98 103500
2007-04-09 22.04 22.15 22.02 22.10 129500
2007-04-10 22.00 22.18 22.00 22.15 160000
2007-04-11 21.90 22.66 21.90 22.57 222600
2007-04-12 22.58 23.13 22.50 22.98 123200
2007-04-13 22.55 23.43 22.52 23.25 136100
2007-04-16 23.40 23.57 23.18 23.29 86500
2007-04-17 23.20 23.29 22.64 22.79 85200
2007-04-18 22.79 23.35 22.72 23.24 97400
2007-04-19 23.27 23.31 22.95 23.20 291200
2007-04-20 24.00 24.00 22.92 23.54 122700
2007-04-23 23.44 23.47 23.08 23.08 99900
2007-04-24 23.10 23.39 23.00 23.25 124000
2007-04-25 23.50 23.65 23.11 23.17 72700
2007-04-26 25.05 25.05 23.10 23.20 318000
2007-04-27 23.20 23.39 22.83 23.37 103300
2007-04-30 23.32 23.60 22.38 22.56 137000
2007-05-01 22.60 22.84 22.51 22.71 24700
2007-05-02 23.00 23.30 22.92 23.11 50400
2007-05-03 23.20 23.75 23.09 23.41 81800
2007-05-04 23.50 23.90 23.48 23.68 65300
2007-05-07 23.90 23.97 23.38 23.52 70666
2007-05-08 23.49 23.50 22.90 23.12 232466
2007-05-09 23.11 23.28 22.95 23.19 349300
2007-05-10 23.05 23.25 22.49 22.56 84800
2007-05-11 22.70 25.00 22.42 24.03 451200
2007-05-14 24.20 25.07 24.19 24.39 289700
2007-05-15 24.39 24.93 24.15 24.81 274400
2007-05-16 24.95 25.00 24.64 24.88 301500
2007-05-17 25.75 27.12 25.49 25.95 599000
2007-05-18 25.89 26.00 25.57 25.97 147500
2007-05-21 25.92 26.17 25.77 25.97 217100
2007-05-22 26.59 26.72 26.15 26.35 338300
2007-05-23 26.50 27.47 26.41 26.95 797100
2007-05-24 27.00 27.01 26.05 26.13 323300
2007-05-25 26.22 26.85 26.22 26.85 117100
2007-05-29 27.40 27.75 26.80 27.03 307968
2007-05-30 27.00 27.67 26.86 27.60 164500
2007-05-31 27.80 28.72 27.63 28.36 317900
2007-06-01 28.89 29.26 28.14 28.24 275000
2007-06-04 28.50 28.50 27.84 27.84 117300
2007-06-05 27.84 28.03 27.53 27.75 129400
2007-06-06 27.70 27.75 27.01 27.19 136400
2007-06-07 27.20 27.21 25.68 26.00 233700
2007-06-08 26.45 27.04 25.92 26.14 263100
2007-06-11 26.30 26.48 26.06 26.20 158400
2007-06-12 26.43 26.46 25.49 25.54 120900
2007-06-13 25.54 26.13 25.54 26.07 180200
2007-06-14 25.70 26.42 25.70 25.98 352900
2007-06-15 26.02 26.50 26.02 26.16 337200
2007-06-18 26.39 26.42 26.18 26.35 139100
2007-06-19 26.00 26.40 25.88 26.40 258200
2007-06-20 26.40 26.57 26.06 26.06 197000
2007-06-21 26.06 26.36 25.45 25.79 126500
2007-06-22 25.79 25.94 25.34 25.48 75700
2007-06-25 24.58 25.79 24.35 25.52 201500
2007-06-26 25.52 25.91 25.31 25.38 264700
2007-06-27 24.92 25.22 24.80 25.00 200000
2007-06-28 24.56 25.20 24.31 24.99 190900
2007-06-29 24.99 25.30 24.66 24.92 373400
2007-07-02 24.89 25.18 24.72 25.06 371800
2007-07-03 25.16 25.79 25.16 25.58 280300
2007-07-05 26.00 26.00 25.36 25.50 199800
2007-07-06 25.40 25.67 24.57 24.76 206900
2007-07-09 25.12 25.45 24.78 25.14 152100
2007-07-10 25.14 25.16 23.82 24.03 617100
2007-07-11 24.17 24.55 23.46 23.75 390100
2007-07-12 23.80 23.98 23.49 23.83 892800
2007-07-13 23.94 23.98 23.54 23.66 374400
2007-07-16 23.77 23.87 22.55 22.62 566200
2007-07-17 22.21 22.64 22.15 22.39 404500
2007-07-18 22.45 22.58 21.75 22.05 225700
2007-07-19 22.12 22.76 21.79 22.68 956400
2007-07-20 22.44 22.80 22.35 22.73 1042600
2007-07-23 22.70 23.86 22.01 23.69 561100
2007-07-24 23.50 23.50 22.21 22.36 392100
2007-07-25 22.74 22.78 22.11 22.38 385100
2007-07-26 22.13 22.13 21.04 21.19 399300
2007-07-27 21.31 21.79 21.10 21.50 318100
2007-07-30 21.61 22.09 21.30 21.92 288500
2007-07-31 22.30 22.43 21.49 21.56 233200
2007-08-01 21.68 21.89 21.03 21.46 264600
2007-08-02 21.42 21.66 21.30 21.43 338800
2007-08-03 21.20 21.45 20.56 20.70 184800
2007-08-06 20.47 20.58 19.91 20.25 151800
2007-08-07 20.00 20.83 19.79 20.83 637500
2007-08-08 20.90 22.49 20.62 21.06 705900
2007-08-09 19.75 20.94 19.16 20.47 556400
2007-08-10 20.60 21.60 20.37 21.60 456800
2007-08-13 22.14 22.62 21.97 21.97 236800
2007-08-14 21.70 22.15 20.30 21.44 209000
2007-08-15 21.40 21.60 20.59 20.94 945700
2007-08-16 20.76 21.09 18.83 19.52 299800
2007-08-17 20.76 22.02 20.52 21.72 426700
2007-08-20 21.72 22.57 21.72 22.40 388800
2007-08-21 22.50 22.89 22.12 22.51 353100
2007-08-22 23.06 23.67 22.76 23.45 504700
2007-08-23 23.75 25.85 23.18 25.44 971900
2007-08-24 25.33 26.94 25.33 26.41 1364300
2007-08-27 26.59 27.27 25.99 26.17 575100
2007-08-28 26.00 26.25 25.00 25.27 446300
2007-08-29 25.69 26.39 25.48 25.95 331400
2007-08-30 25.40 26.30 25.40 26.06 311300
2007-08-31 27.13 27.13 25.83 25.93 212400
2007-09-04 26.00 26.00 25.25 25.34 187200
2007-09-05 25.00 25.55 24.75 25.17 131100
2007-09-06 25.17 25.20 24.50 24.55 159900
2007-09-07 24.40 24.40 23.55 23.78 199400
2007-09-10 24.20 24.20 23.27 23.78 196800
2007-09-11 24.04 25.20 24.00 24.34 251100
2007-09-12 25.07 25.07 23.49 23.50 167800
2007-09-13 23.85 23.93 23.10 23.55 289000
2007-09-14 23.27 24.05 23.10 23.69 77900
2007-09-17 23.27 23.81 23.09 23.26 296600
2007-09-18 23.50 24.24 23.10 23.98 335800
2007-09-19 24.48 24.77 24.28 24.61 158900
2007-09-20 24.84 25.02 23.95 24.33 144000
2007-09-21 24.60 24.60 23.35 23.71 142900
2007-09-24 23.55 24.15 23.46 24.01 204800
2007-09-25 24.01 24.35 23.73 24.30 95200
2007-09-26 24.65 24.90 24.45 24.74 98400
2007-09-27 24.78 25.88 24.40 25.85 143200
2007-09-28 26.02 26.02 24.03 24.55 261400
2007-10-01 24.00 24.55 24.00 24.10 246800
2007-10-02 24.27 24.90 24.20 24.45 134900
2007-10-03 24.39 24.39 24.15 24.34 110400
2007-10-04 24.57 24.82 23.89 23.94 264300
2007-10-05 24.25 24.65 24.25 24.61 130600
2007-10-08 25.05 25.05 24.77 24.96 53100
2007-10-09 25.40 25.44 24.93 25.22 50500
2007-10-10 25.22 25.28 24.98 25.15 78900
2007-10-11 25.37 25.52 24.94 25.07 184400
2007-10-12 25.34 25.96 25.12 25.63 152700
2007-10-15 25.50 25.70 24.71 25.11 157900
2007-10-16 25.25 25.32 24.80 25.14 39700
2007-10-17 25.60 25.66 25.03 25.55 188900
2007-10-18 25.64 25.80 25.31 25.68 134800
2007-10-19 25.55 25.55 24.57 24.65 196700
2007-10-22 24.46 25.25 24.14 24.38 88300
2007-10-23 24.26 24.55 22.86 23.16 421900
2007-10-24 23.23 23.23 21.60 22.55 735500
2007-10-25 22.78 23.66 21.25 21.75 884300
2007-10-26 21.88 22.69 21.65 22.59 616000
2007-10-29 22.02 23.69 22.02 22.98 483000
2007-10-30 23.19 24.23 23.00 23.99 296200
2007-10-31 23.00 24.15 23.00 24.01 205200
2007-11-01 24.04 24.05 23.49 23.61 136000
2007-11-02 23.95 23.99 23.13 23.93 108700
2007-11-05 23.93 23.93 22.67 22.73 152900
2007-11-06 22.65 24.12 22.65 24.03 183600
2007-11-07 23.80 24.00 23.30 23.43 230900
2007-11-08 24.17 24.17 21.58 21.99 238300
2007-11-09 23.48 25.13 23.02 24.36 662300
2007-11-12 24.07 24.69 23.34 24.51 224075
2007-11-13 24.30 25.24 24.30 25.11 136900
2007-11-14 25.55 26.30 25.32 25.88 367200
2007-11-15 25.75 26.14 25.25 25.56 106900
2007-11-16 25.60 25.92 25.25 25.51 1597300
2007-11-19 25.30 25.50 24.76 24.99 71500
2007-11-20 25.30 25.71 25.05 25.70 443600
2007-11-21 25.20 25.20 24.18 24.28 159200
2007-11-23 24.33 24.90 24.25 24.78 49200
2007-11-26 24.53 25.61 24.53 25.00 427935
2007-11-27 25.45 25.66 25.00 25.27 218020
2007-11-28 25.27 27.28 25.27 26.96 1949150
2007-11-29 27.17 27.17 26.59 26.73 689612
2007-11-30 27.18 27.18 26.40 26.86 337200
2007-12-03 27.13 27.13 26.05 26.58 245900
2007-12-04 26.70 26.77 26.38 26.57 180200
2007-12-05 26.95 27.04 26.33 26.42 198200
2007-12-06 26.53 26.76 25.49 25.51 1233800
2007-12-07 25.26 26.10 25.26 26.00 169300
2007-12-10 25.94 25.94 25.57 25.64 71825
2007-12-11 25.59 25.85 24.01 24.16 186000
2007-12-12 24.50 24.75 24.07 24.40 324100
2007-12-13 24.65 24.65 23.50 23.76 110300
2007-12-14 23.67 23.95 23.46 23.59 118100
2007-12-17 23.40 23.46 22.10 22.13 94900
2007-12-18 22.59 23.21 22.59 23.17 288900
2007-12-19 22.93 23.30 22.83 23.11 91600
2007-12-20 22.90 23.36 22.68 22.76 142400
2007-12-21 23.12 23.44 22.88 23.10 61700
2007-12-24 23.13 23.41 22.90 23.09 19200
2007-12-26 22.90 23.31 22.83 23.18 46100
2007-12-27 23.20 23.50 22.82 22.87 44100
2007-12-28 22.96 23.06 22.24 22.45 85200
2007-12-31 22.37 22.55 22.00 22.25 147500
2008-01-02 22.50 22.72 21.83 22.15 136200
2008-01-03 22.36 22.66 21.65 21.97 226900
2008-01-04 21.58 21.73 21.11 21.17 156900
2008-01-07 21.17 21.67 21.00 21.39 218600
2008-01-08 21.75 22.65 21.33 22.25 505325
2008-01-09 22.03 22.74 22.03 22.74 308800
2008-01-10 22.70 23.99 22.70 23.97 121940
2008-01-11 23.55 23.55 22.75 23.12 181600
2008-01-14 23.20 23.75 23.13 23.75 165400
2008-01-15 23.25 23.38 22.40 22.59 136200
2008-01-16 22.35 22.35 21.84 22.22 160500
2008-01-17 22.23 22.73 21.62 21.62 180531
2008-01-18 21.57 21.93 21.55 21.65 279393
2008-01-22 20.75 22.06 20.51 21.19 503968
2008-01-23 20.47 20.64 19.17 20.16 537100
2008-01-24 20.10 21.05 20.01 21.01 372600
2008-01-25 21.18 21.28 19.88 20.17 512900
2008-01-28 20.16 20.56 19.91 20.41 143600
2008-01-29 20.80 20.93 20.37 20.43 336480
2008-01-30 20.35 20.62 20.19 20.32 320800
2008-01-31 19.90 22.17 19.83 20.34 302900
2008-02-01 20.34 20.66 20.08 20.49 219700
2008-02-04 20.49 21.21 20.36 21.07 298600
2008-02-05 20.50 20.75 20.34 20.40 300100
2008-02-06 20.44 20.75 20.40 20.44 233900
2008-02-07 20.53 20.87 19.92 20.46 533600
2008-02-08 20.46 21.11 20.46 20.91 236385
2008-02-11 20.90 21.86 20.75 21.71 201800
2008-02-12 20.62 22.30 20.62 22.02 156200
2008-02-13 22.24 22.92 22.15 22.73 552307
2008-02-14 23.20 23.74 22.83 22.92 234200
2008-02-15 22.90 23.12 22.43 22.64 379700
2008-02-19 23.15 23.20 22.17 22.47 81800
2008-02-20 22.44 22.83 22.02 22.78 303100
2008-02-21 23.03 23.03 22.28 22.70 315700
2008-02-22 22.95 23.00 22.23 22.84 270946
2008-02-25 22.95 22.95 22.29 22.72 181044
2008-02-26 23.16 23.74 22.91 23.29 191330
2008-02-27 22.91 23.54 22.91 23.19 94600
2008-02-28 23.25 23.50 22.92 23.09 322800
2008-02-29 22.59 23.67 22.32 22.61 332900
2008-03-03 22.65 23.08 21.67 22.59 359800
2008-03-04 22.70 23.55 22.47 22.73 320400
2008-03-05 23.30 23.53 22.49 22.95 240000
2008-03-06 22.99 23.54 22.56 22.65 311100
2008-03-07 22.34 22.75 22.30 22.55 210200
2008-03-10 22.18 22.18 19.81 21.48 421394
2008-03-11 22.07 22.28 21.46 21.76 180100
2008-03-12 21.76 21.76 21.06 21.14 133833
2008-03-13 20.90 21.50 20.55 21.33 157100
2008-03-14 21.48 21.50 20.43 20.59 122600
2008-03-17 20.25 20.37 19.21 19.89 247300
2008-03-18 19.81 20.72 19.61 20.51 126700
2008-03-19 21.00 21.00 18.61 18.76 266500
2008-03-20 19.07 19.58 18.02 19.50 167500
2008-03-24 19.85 20.57 19.46 20.45 164600
2008-03-25 20.40 20.47 19.82 20.27 111974
2008-03-26 20.42 20.93 19.92 20.32 196700
2008-03-27 20.71 20.95 20.45 20.93 140200
2008-03-28 20.83 21.33 20.80 21.03 180000
2008-03-31 21.00 21.26 20.94 21.18 116000
2008-04-01 21.18 21.50 21.07 21.47 138800
2008-04-02 21.65 21.98 21.38 21.49 48000
2008-04-03 21.36 21.38 21.10 21.31 103031
2008-04-04 21.57 21.79 21.17 21.67 90700
2008-04-07 21.60 21.84 21.02 21.10 64200
2008-04-08 20.95 21.25 20.89 21.14 90208
2008-04-09 21.99 21.99 20.14 20.43 281000
2008-04-10 20.26 20.60 19.78 20.21 108400
2008-04-11 20.19 20.52 20.03 20.40 214250
2008-04-14 20.40 20.61 19.82 20.29 430372
2008-04-15 20.34 20.34 19.90 20.00 187827
2008-04-16 20.00 20.35 19.89 19.89 111382
2008-04-17 19.99 20.11 19.68 19.74 85370
2008-04-18 20.20 20.20 19.77 19.95 122250
2008-04-21 19.60 19.72 19.11 19.44 512560
2008-04-22 19.54 19.54 18.40 18.50 188788
2008-04-23 18.60 18.60 18.00 18.10 405292
2008-04-24 18.02 18.56 18.02 18.36 297130
2008-04-25 18.31 18.40 17.24 17.24 241255
2008-04-28 17.24 17.53 17.22 17.45 509830
2008-04-29 17.55 17.55 17.32 17.50 654838
2008-04-30 17.85 17.89 17.26 17.56 494879
2008-05-01 17.97 17.97 17.32 17.42 381661
2008-05-02 17.41 17.93 17.29 17.92 123874
2008-05-05 17.90 17.94 17.37 17.71 235590
2008-05-06 17.75 18.51 17.08 18.45 938259
2008-05-07 18.45 18.79 18.06 18.25 402175
2008-05-08 18.25 18.54 18.25 18.44 237540
2008-05-09 18.50 18.86 18.26 18.34 225028
2008-05-12 18.25 18.32 17.40 17.42 546096
2008-05-13 17.25 17.39 16.69 16.75 563762
2008-05-14 17.00 17.08 16.33 16.44 541200
2008-05-15 15.30 17.75 14.69 17.29 1689655
2008-05-16 17.28 17.61 16.91 17.29 274124
2008-05-19 17.46 19.18 17.36 18.95 611700
2008-05-20 19.01 20.60 18.52 18.72 331384
2008-05-21 18.80 19.13 18.36 18.84 218946
2008-05-22 18.71 19.03 18.71 19.00 65701
2008-05-23 19.15 19.15 18.57 18.69 110726
2008-05-27 18.75 18.75 18.01 18.28 161633
2008-05-28 18.40 18.49 18.04 18.29 73891
2008-05-29 18.40 18.60 18.07 18.58 93328
2008-05-30 18.40 19.22 18.36 18.56 302576
2008-06-02 18.65 19.04 18.46 18.96 126292
2008-06-03 19.30 19.40 18.92 19.32 132706
2008-06-04 19.34 19.34 18.96 19.19 151752
2008-06-05 19.19 19.58 19.12 19.36 96543
2008-06-06 19.38 19.38 18.84 18.84 167069
2008-06-09 18.98 18.99 18.12 18.28 149442
2008-06-10 18.32 18.32 17.04 17.07 363466
2008-06-11 17.01 17.75 16.61 17.60 463289
2008-06-12 17.75 17.78 17.27 17.45 203966
2008-06-13 17.40 17.43 16.68 17.30 294331
2008-06-16 17.15 17.37 16.10 16.26 234554
2008-06-17 16.36 16.52 15.93 16.52 279046
2008-06-18 16.58 16.74 16.24 16.49 246682
2008-06-19 15.83 16.30 15.35 15.67 851178
2008-06-20 15.40 15.81 15.40 15.64 713213
2008-06-23 15.56 15.74 15.50 15.54 166760
2008-06-24 15.60 15.60 15.24 15.35 213016
2008-06-25 15.35 16.08 15.20 15.74 183710
2008-06-26 15.30 15.52 14.70 14.85 457896
2008-06-27 14.75 15.00 14.15 14.44 474127
2008-06-30 14.41 14.66 14.18 14.25 363904
2008-07-01 14.23 14.79 14.09 14.40 283648
2008-07-02 14.38 14.80 14.10 14.24 231148
2008-07-03 14.28 14.41 14.00 14.31 49709
2008-07-07 14.33 14.40 13.56 13.77 163226
2008-07-08 13.83 14.02 13.62 13.83 159622
2008-07-09 13.75 14.01 12.73 13.15 184192
2008-07-10 13.20 13.45 12.96 13.30 81846
2008-07-11 13.10 13.25 12.60 12.75 134799
2008-07-14 12.90 13.11 12.73 12.97 205350
2008-07-15 12.79 13.17 12.54 12.96 248056
2008-07-16 12.84 13.02 12.51 12.65 173015
2008-07-17 12.63 13.55 12.58 13.03 304215
2008-07-18 13.18 13.49 12.72 13.28 561895
2008-07-21 13.24 13.56 13.00 13.48 494975
2008-07-22 13.34 13.72 13.30 13.61 352087
2008-07-23 13.83 13.88 13.52 13.76 394855
2008-07-24 13.94 14.00 13.11 13.40 325551
2008-07-25 13.59 13.89 13.15 13.43 229882
2008-07-28 13.57 13.57 13.27 13.45 212383
2008-07-29 13.60 13.75 13.27 13.30 143218
2008-07-30 13.45 13.73 13.22 13.60 269465
2008-07-31 13.40 13.59 13.30 13.41 328235
2008-08-01 13.43 13.43 13.16 13.26 206057
2008-08-04 13.35 13.44 13.15 13.20 367269
2008-08-05 13.24 13.24 13.12 13.19 175956
2008-08-06 13.56 13.56 13.07 13.37 567064
2008-08-07 13.40 13.51 13.16 13.22 315216
2008-08-08 13.24 13.34 12.89 12.95 297819
2008-08-11 13.11 13.11 12.65 12.89 201626
2008-08-12 12.40 12.90 12.17 12.77 259745
2008-08-13 12.60 13.07 12.50 13.00 239804
2008-08-14 12.89 13.17 12.70 12.83 229807
2008-08-15 13.02 13.35 13.02 13.25 302264
2008-08-18 14.10 14.10 13.00 13.25 172052
2008-08-19 13.15 13.50 13.05 13.31 294380
2008-08-20 13.26 13.46 13.19 13.25 241868
2008-08-21 13.28 13.43 13.22 13.30 103179
2008-08-22 13.55 13.55 13.25 13.35 76517
2008-08-25 13.20 13.23 13.02 13.12 118325
2008-08-26 13.12 13.35 12.88 13.35 204575
2008-08-27 13.35 13.43 13.15 13.36 140708
2008-08-28 14.10 14.10 13.39 13.40 149280
2008-08-29 13.36 13.45 13.25 13.30 100350
2008-09-02 13.31 13.78 13.23 13.26 140688
2008-09-03 13.26 13.65 13.21 13.61 116399
2008-09-04 13.31 13.60 12.80 12.88 139268
2008-09-05 12.81 13.06 12.80 13.05 128789
2008-09-08 13.86 13.87 13.10 13.19 184824
2008-09-09 13.09 13.09 12.85 12.90 224920
2008-09-10 13.02 13.10 12.76 12.83 185070
2008-09-11 12.69 12.76 12.38 12.46 158706
2008-09-12 12.38 12.66 12.35 12.59 362678
2008-09-15 11.93 12.43 11.75 12.07 247470
2008-09-16 11.72 11.89 11.34 11.81 224041
2008-09-17 11.82 11.82 10.25 10.73 871485
2008-09-18 10.93 11.23 10.15 10.96 291792
2008-09-19 11.55 12.49 11.55 12.03 175764
2008-09-22 12.35 12.76 11.64 12.30 377459
2008-09-23 12.25 12.43 12.07 12.23 230887
2008-09-24 12.25 12.98 12.25 12.88 449998
2008-09-25 12.88 13.54 12.87 13.30 710845
2008-09-26 13.14 13.41 12.98 13.38 176386
2008-09-29 11.41 13.30 11.41 11.78 250901
2008-09-30 11.97 12.74 11.64 12.25 225614
2008-10-01 12.08 12.70 12.05 12.62 118185
2008-10-02 12.60 12.66 12.34 12.52 292021
2008-10-03 12.57 12.86 11.80 12.45 315383
2008-10-06 12.25 12.50 11.17 12.50 410898
2008-10-07 13.00 13.00 11.47 11.98 239266
2008-10-08 11.94 12.14 11.25 11.93 290783
2008-10-09 11.98 12.06 10.98 11.04 226831
2008-10-10 10.00 10.88 9.66 10.26 538699
2008-10-13 10.25 12.21 10.25 12.21 246275
2008-10-14 12.57 13.47 11.94 12.00 325574
2008-10-15 11.65 11.81 10.76 10.89 322934
2008-10-16 10.90 11.12 10.55 10.72 499929
2008-10-17 10.80 11.24 10.50 10.94 377958
2008-10-20 11.24 11.24 10.31 10.36 389785
2008-10-21 10.12 10.16 7.31 7.65 2153073
2008-10-22 7.41 7.41 4.33 5.25 3777871
2008-10-23 5.34 6.02 5.29 5.45 1106717
2008-10-24 4.94 6.25 4.52 5.12 912236
2008-10-27 5.09 5.55 4.99 5.28 280128
2008-10-28 5.71 5.71 5.17 5.31 617984
2008-10-29 5.29 5.83 5.16 5.50 423310
2008-10-30 5.67 6.39 5.67 5.76 551472
2008-10-31 5.64 6.00 5.49 5.82 734664
2008-11-03 5.82 6.20 5.72 6.06 694728
2008-11-04 6.22 6.64 6.20 6.53 448207
2008-11-05 6.50 7.03 6.50 6.80 534397
2008-11-06 6.70 7.09 6.37 6.41 327517
2008-11-07 6.65 7.63 6.56 7.20 500035
2008-11-10 7.50 7.91 6.68 6.81 538495
2008-11-11 6.68 7.16 6.45 7.10 302065
2008-11-12 7.05 7.14 6.65 6.74 153067
2008-11-13 6.77 7.59 6.75 7.52 243832
2008-11-14 7.30 7.33 6.80 6.80 309849
2008-11-17 6.84 7.34 6.83 7.07 169920
2008-11-18 7.03 7.21 6.82 7.14 261316
2008-11-19 7.07 7.40 6.94 7.20 392143
2008-11-20 7.02 7.31 6.93 7.05 221150
2008-11-21 7.00 7.18 6.27 6.58 263874
2008-11-24 6.62 7.39 6.56 7.15 225635
2008-11-25 7.34 8.05 7.26 8.04 337380
2008-11-26 7.30 8.53 7.30 8.45 219071
2008-11-28 7.80 8.71 7.80 8.62 246210
2008-12-01 7.78 8.19 7.45 8.01 326316
2008-12-02 8.12 8.64 8.12 8.37 284305
2008-12-03 8.01 8.56 7.95 8.26 255396
2008-12-04 8.33 8.34 7.85 7.91 294625
2008-12-05 7.52 8.17 7.52 8.11 70866
2008-12-08 8.24 8.66 8.17 8.50 156652
2008-12-09 8.29 8.66 8.11 8.15 275886
2008-12-10 8.34 8.91 8.21 8.58 415122
2008-12-11 8.55 8.87 8.43 8.72 196657
2008-12-12 8.60 9.15 8.60 9.06 232035
2008-12-15 9.03 9.24 8.76 9.02 130779
2008-12-16 9.04 9.64 9.04 9.64 132257
2008-12-17 9.80 10.00 9.51 9.54 184924
2008-12-18 9.68 9.84 9.20 9.25 159105
2008-12-19 9.05 9.57 8.57 8.61 230390
2008-12-22 8.62 8.76 8.34 8.42 140615
2008-12-23 8.74 8.74 8.41 8.45 46000
2008-12-24 8.51 8.51 8.05 8.25 58501
2008-12-26 7.55 8.25 7.55 8.18 55328
2008-12-29 8.18 8.50 8.18 8.49 68855
2008-12-30 8.45 8.50 8.25 8.27 46467
2008-12-31 8.20 8.20 7.56 7.60 179100
2009-01-02 7.75 8.82 7.55 8.70 426720
2009-01-05 8.75 9.17 8.52 8.88 367854
2009-01-06 8.94 9.46 8.89 9.38 338816
2009-01-07 9.32 9.42 8.78 9.15 367661
2009-01-08 8.99 9.21 8.88 9.17 258189
2009-01-09 9.22 9.23 8.79 9.23 231131
2009-01-12 9.11 9.11 8.82 9.10 238990
2009-01-13 8.93 8.93 8.37 8.43 162910
2009-01-14 8.49 8.49 7.62 7.62 145561
2009-01-15 7.52 8.00 7.30 7.89 227652
2009-01-16 8.17 8.40 7.96 8.06 156790
2009-01-20 7.87 7.98 7.75 7.92 150748
2009-01-21 8.08 8.34 7.68 7.91 193999
2009-01-22 7.73 8.53 7.39 8.52 224186
2009-01-23 8.39 8.39 7.95 8.09 195750
2009-01-26 7.85 8.47 7.80 7.88 189290
2009-01-27 7.88 8.41 7.84 8.31 143728
2009-01-28 8.31 8.31 8.18 8.20 85425
2009-01-29 8.15 8.15 7.77 7.85 101385
2009-01-30 8.11 8.30 7.99 8.30 141392
2009-02-02 8.10 8.43 8.00 8.34 149676
2009-02-03 8.28 8.55 8.15 8.45 183997
2009-02-04 8.63 8.63 7.98 8.32 104690
2009-02-05 8.17 8.52 8.04 8.52 92857
2009-02-06 8.45 8.76 8.45 8.74 138917
2009-02-09 8.80 8.95 8.53 8.76 129035
2009-02-10 8.63 8.74 7.95 8.15 120920
2009-02-11 8.12 8.19 7.70 7.88 191260
2009-02-12 7.80 7.90 7.54 7.90 212794
2009-02-13 7.96 8.15 7.69 8.10 175863
2009-02-17 7.85 7.93 7.60 7.77 178562
2009-02-18 7.70 7.70 7.36 7.49 143054
2009-02-19 7.49 7.51 7.24 7.31 122997
2009-02-20 7.04 7.19 6.97 6.99 82474
2009-02-23 6.99 7.10 6.68 6.81 151560
2009-02-24 6.94 7.34 6.71 7.33 139067
2009-02-25 6.93 7.42 6.79 7.37 191726
2009-02-26 7.50 7.62 7.33 7.55 185039
2009-02-27 7.31 7.64 7.08 7.13 341612
2009-03-02 7.00 7.02 6.55 6.55 208607
2009-03-03 6.73 6.86 6.57 6.62 151019
2009-03-04 6.88 7.15 6.71 7.10 186090
2009-03-05 6.98 7.35 6.94 7.25 240109
2009-03-06 7.34 7.50 6.95 7.06 195837
2009-03-09 6.98 6.98 6.53 6.83 233746
2009-03-10 6.83 7.31 6.75 7.19 129648
2009-03-11 7.82 7.82 6.96 6.98 118339
2009-03-12 6.90 7.18 6.67 7.15 123759
2009-03-13 7.09 7.36 7.01 7.15 124096
2009-03-16 7.21 7.43 7.13 7.16 108497
2009-03-17 6.97 7.20 6.68 7.08 155985
2009-03-18 7.10 7.29 6.88 7.12 171895
2009-03-19 7.22 7.40 7.10 7.30 143209
2009-03-20 7.27 7.46 7.17 7.23 120791
2009-03-23 7.50 7.67 7.21 7.52 130063
2009-03-24 7.38 7.68 7.25 7.62 70825
2009-03-25 7.65 7.89 7.49 7.80 92406
2009-03-26 7.82 8.04 7.79 8.03 128250
2009-03-27 7.85 7.97 7.77 7.93 49964
2009-03-30 7.98 7.98 7.39 7.66 57639
2009-03-31 7.65 7.75 7.46 7.75 170023
2009-04-01 7.58 7.71 7.27 7.32 112887
2009-04-02 7.38 7.54 7.35 7.40 89411
2009-04-03 7.37 8.03 7.37 8.02 128205
2009-04-06 7.95 7.98 7.82 7.84 75147
2009-04-07 7.65 7.73 7.41 7.41 51923
2009-04-08 7.49 7.49 7.23 7.29 53440
2009-04-09 7.47 7.61 7.41 7.55 135879
2009-04-13 7.57 8.03 7.50 7.95 97813
2009-04-14 8.00 8.24 7.84 8.05 303213
2009-04-15 8.00 8.05 7.79 7.99 210441
2009-04-16 8.01 8.01 7.80 7.93 136737
2009-04-17 7.95 8.48 7.95 8.42 207425
2009-04-20 8.35 8.35 8.08 8.15 156389
2009-04-21 8.19 8.34 8.09 8.25 221643
2009-04-22 8.16 8.34 7.98 8.05 213057
2009-04-23 8.13 8.28 7.90 8.01 141521
2009-04-24 8.12 8.42 8.09 8.35 138331
2009-04-27 8.24 8.41 8.05 8.19 175486
2009-04-28 8.18 8.40 8.13 8.33 130403
2009-04-29 8.44 8.56 8.39 8.52 159541
2009-04-30 8.62 9.25 8.62 9.25 230442
2009-05-01 9.27 9.29 9.05 9.22 131364
2009-05-04 9.21 9.66 9.21 9.60 124712
2009-05-05 9.31 9.68 9.24 9.67 190428
2009-05-06 9.69 10.30 9.64 10.15 180431
2009-05-07 10.10 10.37 9.67 9.89 203383
2009-05-08 9.82 10.57 9.68 10.51 575788
2009-05-11 10.06 10.46 10.06 10.46 232868
2009-05-12 10.50 10.95 10.50 10.91 255903
2009-05-13 10.70 10.98 10.04 10.09 223817
2009-05-14 10.11 10.11 9.47 9.62 348939
2009-05-15 9.66 9.82 9.52 9.64 118840
2009-05-18 9.75 10.04 9.64 10.01 87166
2009-05-19 10.03 10.33 9.97 10.30 172523
2009-05-20 10.36 10.74 10.28 10.68 480162
2009-05-21 10.61 10.71 10.32 10.49 94281
2009-05-22 10.47 10.47 9.92 10.10 117847
2009-05-26 9.99 10.25 9.59 9.74 261461
2009-05-27 9.79 9.95 9.21 9.21 541941
2009-05-28 9.44 9.45 8.32 8.59 1118449
2009-05-29 7.86 8.98 7.85 8.40 2487057
2009-06-01 8.35 9.24 8.35 9.21 950422
2009-06-02 9.01 10.11 9.01 10.09 490287
2009-06-03 9.90 10.29 9.80 9.92 471108
2009-06-04 9.91 10.44 9.91 10.30 258405
2009-06-05 10.51 10.69 10.21 10.36 305790
2009-06-08 10.35 10.61 10.15 10.18 236020
2009-06-09 10.35 10.47 10.18 10.45 180952
2009-06-10 10.47 10.70 10.47 10.68 261764
2009-06-11 10.64 10.87 10.47 10.50 266585
2009-06-12 10.41 10.62 10.29 10.45 207665
2009-06-15 10.41 10.87 10.30 10.75 217508
2009-06-16 10.77 10.77 10.03 10.15 343917
2009-06-17 10.19 10.72 10.14 10.66 266346
2009-06-18 10.61 10.84 10.53 10.62 557708
2009-06-19 10.71 11.19 10.62 11.00 347154
2009-06-22 10.90 11.44 10.65 11.32 277218
2009-06-23 11.87 11.87 11.22 11.34 241360
2009-06-24 11.38 11.51 11.09 11.31 174782
2009-06-25 11.16 11.91 11.11 11.84 283080
2009-06-26 11.81 11.81 11.48 11.66 174754
2009-06-29 11.81 12.54 11.75 12.46 495168
2009-06-30 12.20 13.10 12.05 12.83 660034
2009-07-01 12.93 13.04 12.62 12.78 437424
2009-07-02 12.64 12.73 12.33 12.60 414734
2009-07-06 12.49 12.82 12.19 12.21 219785
2009-07-07 12.20 12.72 12.17 12.53 385713
2009-07-08 12.56 12.61 11.93 12.34 209895
2009-07-09 12.46 12.64 12.23 12.35 281499
2009-07-10 12.18 12.76 11.98 12.64 205493
2009-07-13 12.76 12.87 12.36 12.68 359129
2009-07-14 12.65 13.00 12.65 12.80 182334
2009-07-15 13.03 13.46 12.84 12.99 268528
2009-07-16 12.99 13.10 12.77 13.01 138887
2009-07-17 13.00 13.24 12.79 12.99 169090
2009-07-20 13.17 13.45 13.14 13.30 171312
2009-07-21 13.48 13.65 12.78 13.04 186288
2009-07-22 12.78 13.48 12.48 13.29 206726
2009-07-23 13.32 14.09 13.26 13.72 253012
2009-07-24 13.69 14.01 13.07 13.40 156861
2009-07-27 12.87 13.60 12.78 13.07 221019
2009-07-28 13.06 13.52 12.83 12.94 207055
2009-07-29 13.11 13.21 12.84 13.05 136433
2009-07-30 13.20 13.47 13.15 13.45 203715
2009-07-31 13.45 13.98 13.39 13.67 254715
2009-08-03 14.11 14.11 13.71 14.09 397308
2009-08-04 14.04 14.19 13.80 14.12 308524
2009-08-05 14.06 14.09 13.25 13.88 163095
2009-08-06 13.96 13.99 13.44 13.60 133424
2009-08-07 13.61 13.96 13.61 13.67 200827
2009-08-10 13.60 14.10 13.56 14.00 204938
2009-08-11 14.05 14.28 13.87 14.01 150708
2009-08-12 14.08 14.40 14.00 14.23 197243
2009-08-13 14.32 14.98 14.29 14.93 209948
2009-08-14 14.98 14.98 14.53 14.78 198035
2009-08-17 14.54 14.68 14.11 14.13 141313
2009-08-18 14.23 14.38 14.15 14.27 90046
2009-08-19 14.14 14.29 14.01 14.20 107248
2009-08-20 14.28 14.60 14.08 14.55 150505
2009-08-21 14.70 15.12 14.50 14.89 99897
2009-08-24 14.77 15.12 14.55 14.62 98004
2009-08-25 14.75 15.03 14.61 14.76 95328
2009-08-26 14.80 14.80 14.21 14.54 124709
2009-08-27 14.65 14.65 14.35 14.39 105036
2009-08-28 14.55 14.99 14.54 14.82 228824
2009-08-31 14.99 14.99 14.76 14.83 247488
2009-09-01 14.81 14.90 14.58 14.68 173521
2009-09-02 14.49 14.69 14.36 14.43 410894
2009-09-03 14.46 14.46 14.26 14.37 128407
2009-09-04 14.46 14.61 14.26 14.45 70925
2009-09-08 14.49 14.55 14.17 14.41 162252
2009-09-09 14.41 14.87 14.16 14.81 108386
2009-09-10 14.81 15.00 14.23 14.24 237354
2009-09-11 14.31 14.44 13.98 14.38 108772
2009-09-14 14.37 14.37 13.99 14.16 239693
2009-09-15 14.24 14.26 14.00 14.19 251035
2009-09-16 14.30 14.51 14.25 14.51 79244
2009-09-17 14.54 14.61 14.16 14.37 111173
2009-09-18 14.47 14.54 14.21 14.32 451193
2009-09-21 14.32 14.34 14.00 14.29 148779
2009-09-22 14.28 14.78 14.21 14.73 150944
2009-09-23 15.19 15.41 14.12 14.61 41453
2009-09-24 14.61 14.68 14.23 14.47 92632
2009-09-25 14.37 14.48 14.20 14.42 66939
2009-09-28 14.40 14.67 14.23 14.65 57688
2009-09-29 14.65 15.11 14.65 15.04 148631
2009-09-30 15.14 16.44 15.07 15.99 343706
2009-10-01 15.96 15.96 15.14 15.29 190899
2009-10-02 15.23 15.71 15.09 15.62 208073
2009-10-05 15.65 16.13 15.61 16.10 179912
2009-10-06 16.21 16.63 16.20 16.60 253743
2009-10-07 15.85 16.73 15.85 16.40 192772
2009-10-08 16.67 17.23 16.52 17.19 211999
2009-10-09 17.30 17.77 17.13 17.62 211556
2009-10-12 17.67 18.20 17.47 17.80 200589
2009-10-13 17.30 17.82 17.27 17.66 128393
2009-10-14 17.95 18.15 17.59 17.65 150754
2009-10-15 17.55 17.73 17.21 17.48 98247
2009-10-16 17.48 17.56 17.24 17.43 108122
2009-10-19 17.57 17.85 17.23 17.33 165335
2009-10-20 17.33 17.60 17.18 17.49 168118
2009-10-21 17.40 17.87 17.37 17.55 52517
2009-10-22 17.57 18.39 17.53 18.05 399808
2009-10-23 18.69 18.97 17.75 17.97 154225
2009-10-26 17.93 18.02 17.40 17.56 119278
2009-10-27 17.70 17.83 17.10 17.50 90028
2009-10-28 17.36 17.67 16.85 17.04 152601
2009-10-29 17.14 17.57 17.14 17.30 166932
2009-10-30 17.45 17.53 16.77 16.90 157563
2009-11-02 17.07 17.79 16.78 17.73 137369
2009-11-03 17.23 17.56 17.18 17.39 87845
2009-11-04 17.64 17.74 17.29 17.35 93365
2009-11-05 17.13 17.75 16.96 17.51 352570
2009-11-06 17.32 17.79 17.08 17.17 82752
2009-11-09 17.50 17.86 17.23 17.65 70718
2009-11-10 17.92 17.92 17.46 17.48 90038
2009-11-11 17.39 17.70 17.27 17.44 114919
2009-11-12 17.28 17.58 17.18 17.46 102011
2009-11-13 17.49 17.59 17.34 17.53 191125
2009-11-16 17.69 17.76 17.50 17.63 155901
2009-11-17 17.55 17.59 17.43 17.52 55600
2009-11-18 17.98 17.98 17.34 17.51 121123
2009-11-19 17.30 17.30 16.70 16.82 291715
2009-11-20 16.43 16.63 16.01 16.52 287712
2009-11-23 16.62 16.86 16.53 16.69 110003
2009-11-24 16.53 16.97 16.53 16.91 80263
2009-11-25 17.10 17.31 16.86 17.05 103706
2009-11-27 16.57 16.77 16.24 16.51 81692
2009-11-30 16.50 16.60 16.08 16.18 106628
2009-12-01 16.43 16.73 16.00 16.03 117497
2009-12-02 16.21 16.71 16.19 16.66 70094
2009-12-03 16.63 16.74 16.44 16.55 61944
2009-12-04 16.78 16.78 16.34 16.63 84056
2009-12-07 16.60 16.64 16.52 16.64 70509
2009-12-08 16.57 16.66 16.27 16.31 55845
2009-12-09 16.37 16.38 16.03 16.38 106490
2009-12-10 16.63 16.63 16.29 16.45 70764
2009-12-11 16.40 16.53 16.27 16.39 63605
2009-12-14 16.60 16.70 16.53 16.56 63527
2009-12-15 16.53 16.69 16.39 16.50 87452
2009-12-16 16.49 16.75 16.29 16.59 93913
2009-12-17 16.45 16.58 16.27 16.41 39512
2009-12-18 16.49 16.58 16.07 16.19 37636
2009-12-21 16.24 16.50 16.23 16.42 77848
2009-12-22 16.39 16.60 16.10 16.60 102953
2009-12-23 16.57 16.58 16.12 16.40 85542
2009-12-24 16.50 16.53 16.20 16.24 23387
2009-12-28 16.35 16.45 16.19 16.21 59986
2009-12-29 16.37 16.37 16.18 16.22 148460
2009-12-30 16.10 16.64 16.10 16.62 110472
2009-12-31 16.72 17.12 16.50 16.82 29514
2010-01-04 17.21 18.12 17.12 18.11 142889
2010-01-05 18.35 18.98 18.07 18.43 232125
2010-01-06 18.44 18.62 17.92 18.15 84781
2010-01-07 18.05 18.27 17.69 18.24 147813
2010-01-08 18.10 18.35 17.83 18.25 100288
2010-01-11 18.19 18.31 18.08 18.21 118847
2010-01-12 18.03 18.21 17.61 17.91 94178
2010-01-13 18.00 18.25 17.84 18.23 153944
2010-01-14 18.13 18.25 17.90 18.02 70273
2010-01-15 17.97 18.25 17.85 18.00 70769
2010-01-19 17.42 18.02 17.01 18.02 232851
2010-01-20 18.15 18.15 17.31 17.43 100412
2010-01-21 17.55 17.69 16.76 17.07 59895
2010-01-22 17.31 17.31 16.63 16.83 69583
2010-01-25 17.07 17.07 16.79 16.97 88912
2010-01-26 16.80 16.93 16.57 16.77 49113
2010-01-27 16.68 16.69 16.15 16.31 76220
2010-01-28 16.42 16.44 16.23 16.38 72983
2010-01-29 16.38 17.12 16.30 16.84 267106
2010-02-01 17.00 17.20 16.83 17.00 100799
2010-02-02 17.14 17.49 16.97 17.36 71762
2010-02-03 17.36 17.36 16.74 16.85 83241
2010-02-04 16.80 16.86 16.42 16.47 146890
2010-02-05 16.39 16.39 16.02 16.37 151262
2010-02-08 16.24 17.28 16.18 16.70 96998
2010-02-09 16.80 17.06 16.39 16.79 129157
2010-02-10 16.86 16.91 16.67 16.78 72026
2010-02-11 16.85 16.91 16.45 16.83 52082
2010-02-12 16.48 16.91 16.32 16.85 140055
2010-02-16 17.03 18.07 16.80 18.04 401805
2010-02-17 18.05 18.16 17.77 17.79 426364
2010-02-18 17.86 17.86 17.48 17.66 18819
2010-02-19 17.75 17.75 17.34 17.53 47085
2010-02-22 17.66 17.66 17.20 17.30 68488
2010-02-23 17.17 17.17 16.07 16.17 211078
2010-02-24 16.17 16.31 15.80 15.98 198393
2010-02-25 15.72 15.93 15.32 15.87 153182
2010-02-26 15.83 16.12 15.82 16.09 151482
2010-03-01 16.06 16.44 16.06 16.23 119855
2010-03-02 15.78 16.56 15.73 16.11 144832
2010-03-03 16.06 16.67 16.06 16.53 81778
2010-03-04 16.50 16.78 16.50 16.68 67414
2010-03-05 16.78 17.17 16.78 17.10 382283
2010-03-08 17.09 17.83 17.09 17.81 583164
2010-03-09 18.02 18.27 17.56 17.91 334042
2010-03-10 17.91 18.01 17.51 17.80 92964
2010-03-11 17.83 17.94 17.68 17.76 76964
2010-03-12 17.80 18.08 17.60 17.79 72577
2010-03-15 17.65 17.90 17.50 17.61 33894
2010-03-16 17.60 17.80 17.56 17.67 68769
2010-03-17 17.68 17.82 17.50 17.62 46720
2010-03-18 17.61 17.63 17.31 17.40 73961
2010-03-19 17.47 17.56 17.16 17.30 98165
2010-03-22 17.13 17.57 17.13 17.56 115214
2010-03-23 17.61 18.39 17.60 18.38 175624
2010-03-24 18.12 18.50 18.10 18.43 104820
2010-03-25 18.42 18.85 18.42 18.49 123672
2010-03-26 18.61 18.70 18.24 18.32 110481
2010-03-29 18.49 18.90 18.49 18.74 185063
2010-03-30 18.66 18.91 18.57 18.79 72953
2010-03-31 18.74 19.00 18.64 18.74 66765
2010-04-01 18.76 19.13 18.74 18.84 145135
2010-04-05 19.02 19.02 18.81 18.87 79002
2010-04-06 18.90 19.41 18.86 19.38 209224
2010-04-07 19.47 19.95 19.41 19.54 198016
2010-04-08 19.42 19.68 19.00 19.45 116889
2010-04-09 19.58 20.09 19.40 20.03 137307
2010-04-12 20.19 20.51 20.03 20.50 114034
2010-04-13 20.62 20.98 20.52 20.76 180847
2010-04-14 20.77 20.99 20.77 20.96 96877
2010-04-15 21.09 21.96 21.09 21.22 341542
2010-04-16 21.32 21.51 20.92 20.96 164606
2010-04-19 21.01 21.10 20.57 20.82 102299
2010-04-20 21.14 21.18 20.94 21.04 116655
2010-04-21 21.07 21.11 20.37 20.48 83067
2010-04-22 20.21 20.28 19.79 20.27 194429
2010-04-23 20.35 20.35 19.92 19.97 127775
2010-04-26 20.08 20.17 19.71 19.79 75976
2010-04-27 19.80 19.98 19.32 19.45 167889
2010-04-28 19.46 19.80 19.34 19.69 106430
2010-04-29 19.83 20.42 19.81 20.40 156890
2010-04-30 19.82 19.84 19.30 19.55 115381
2010-05-03 19.44 20.36 19.44 20.18 109125
2010-05-04 20.00 20.01 19.40 19.46 127369
2010-05-05 19.03 19.60 19.02 19.02 155212
2010-05-06 19.01 19.01 17.26 17.85 236249
2010-05-07 17.60 18.69 17.10 17.42 172916
2010-05-10 18.17 19.14 18.10 18.72 204779
2010-05-11 18.70 18.85 18.33 18.43 145549
2010-05-12 18.43 18.57 18.30 18.45 116545
2010-05-13 18.37 18.40 18.00 18.13 151492
2010-05-14 18.00 18.00 17.29 17.61 101924
2010-05-17 17.54 17.61 16.66 16.95 394205
2010-05-18 17.04 17.35 16.90 16.98 415887
2010-05-19 16.73 17.00 16.54 16.81 245360
2010-05-20 16.55 16.60 16.22 16.27 251109
2010-05-21 16.22 16.48 15.68 16.24 173253
2010-05-24 16.08 16.33 16.01 16.05 185171
2010-05-25 15.99 15.99 15.35 15.51 263256
2010-05-26 15.56 15.71 14.79 15.02 1225411
2010-05-27 15.16 16.59 14.95 16.55 536615
2010-05-28 16.49 16.71 16.19 16.30 186604
2010-06-01 16.30 16.79 16.24 16.41 138688
2010-06-02 16.51 17.02 16.33 16.90 94160
2010-06-03 16.76 17.23 16.76 17.16 129973
2010-06-04 16.73 17.05 16.60 16.72 166255
2010-06-07 16.64 16.91 16.30 16.41 130157
2010-06-08 16.29 16.50 16.10 16.46 126907
2010-06-09 16.43 17.45 16.36 16.97 141926
2010-06-10 17.09 17.48 17.07 17.34 101113
2010-06-11 17.06 17.66 17.00 17.57 145102
2010-06-14 17.94 18.14 17.75 17.78 181817
2010-06-15 17.77 18.32 17.67 18.29 310822
2010-06-16 18.05 18.38 18.00 18.21 153689
2010-06-17 18.25 18.34 18.03 18.16 107018
2010-06-18 18.06 18.37 17.93 18.27 110730
2010-06-21 18.55 18.64 17.82 17.90 94363
2010-06-22 18.08 18.29 17.97 18.01 46535
2010-06-23 17.92 18.13 17.68 17.79 218206
2010-06-24 17.61 17.75 17.43 17.54 82503
2010-06-25 17.46 17.82 17.26 17.56 84032
2010-06-28 17.66 17.66 17.46 17.47 40594
2010-06-29 17.30 17.37 16.40 16.51 122022
2010-06-30 16.19 16.84 16.19 16.43 127058
2010-07-01 16.38 16.48 15.76 16.34 154170
2010-07-02 16.43 16.49 16.19 16.31 103160
2010-07-06 16.40 16.86 16.26 16.45 153638
2010-07-07 16.53 17.05 16.53 16.96 114084
2010-07-08 17.18 17.21 16.82 17.17 90445
2010-07-09 17.22 17.30 17.10 17.19 104339
2010-07-12 17.34 17.34 16.89 17.01 152174
2010-07-13 17.31 17.53 17.01 17.50 204851
2010-07-14 17.45 17.66 17.21 17.61 65118
2010-07-15 17.67 17.67 17.21 17.42 94166
2010-07-16 17.39 17.39 16.77 16.81 126272
2010-07-19 17.00 17.03 16.70 16.91 66417
2010-07-20 16.74 17.32 16.72 17.32 137227
2010-07-21 17.50 17.86 17.46 17.79 91499
2010-07-22 18.10 18.56 18.02 18.06 138652
2010-07-23 17.92 18.57 17.71 18.52 84204
2010-07-26 18.51 18.80 18.10 18.79 92798
2010-07-27 18.95 19.08 18.63 18.77 50885
2010-07-28 18.70 18.75 18.22 18.38 63636
2010-07-29 18.58 18.60 18.23 18.36 116752
2010-07-30 18.12 18.42 18.08 18.25 161060
2010-08-02 18.38 18.60 18.38 18.52 162839
2010-08-03 18.38 18.74 18.29 18.45 231195
2010-08-04 18.39 18.59 18.24 18.53 157344
2010-08-05 18.52 19.64 18.47 19.56 286237
2010-08-06 19.57 20.25 19.50 19.94 608476
2010-08-09 20.18 20.34 19.96 20.13 695949
2010-08-10 20.20 20.20 19.70 19.95 141315
2010-08-11 19.12 19.71 18.80 19.63 162553
2010-08-12 19.43 19.78 19.43 19.63 300680
2010-08-13 19.63 20.06 19.53 19.88 106654
2010-08-16 19.98 20.02 19.69 19.88 148990
2010-08-17 20.12 20.21 19.90 20.13 211270
2010-08-18 20.15 20.79 20.02 20.65 192073
2010-08-19 20.39 21.04 20.26 20.76 140472
2010-08-20 20.74 21.00 20.58 20.91 184949
2010-08-23 20.88 21.00 20.17 20.17 120801
2010-08-24 19.89 20.07 19.02 19.02 439081
2010-08-25 18.95 19.50 18.85 19.48 215208
2010-08-26 19.65 19.90 19.09 19.16 171853
2010-08-27 19.34 19.35 18.68 18.86 252938
2010-08-30 18.84 19.02 18.78 18.87 147627
2010-08-31 18.75 19.00 18.67 18.81 131299
2010-09-01 19.00 19.50 18.91 19.27 139670
2010-09-02 19.31 19.46 19.16 19.25 131718
2010-09-03 19.50 19.53 19.27 19.49 104877
2010-09-07 19.36 19.54 19.06 19.09 81693
2010-09-08 19.25 19.50 19.00 19.03 94404
2010-09-09 19.12 19.50 19.12 19.35 124593
2010-09-10 19.47 19.47 19.26 19.38 32714
2010-09-13 19.54 19.56 19.22 19.40 121095
2010-09-14 19.41 19.60 19.23 19.34 73569
2010-09-15 19.21 19.30 18.85 19.11 106354
2010-09-16 19.02 19.12 18.80 19.06 110279
2010-09-17 19.10 19.55 19.10 19.50 156955
2010-09-20 19.60 20.09 19.46 20.02 211399
2010-09-21 20.30 20.57 19.80 20.13 118131
2010-09-22 20.11 20.18 19.74 19.98 93722
2010-09-23 19.68 20.45 19.67 20.19 165020
2010-09-24 20.39 20.67 20.26 20.53 85918
2010-09-27 20.50 20.80 20.39 20.67 75602
2010-09-28 20.82 22.16 20.66 22.09 474395
2010-09-29 22.24 22.61 21.71 22.01 278653
2010-09-30 22.01 22.45 21.16 21.18 194806
2010-10-01 21.43 21.59 21.16 21.58 169224
2010-10-04 21.70 22.10 21.55 21.73 173901
2010-10-05 22.04 22.26 21.94 22.09 131512
2010-10-06 22.16 22.27 21.71 21.83 78378
2010-10-07 21.93 21.99 21.54 21.61 80870
2010-10-08 21.74 21.95 21.35 21.82 117098
2010-10-11 21.76 21.98 21.73 21.86 49988
2010-10-12 21.85 21.90 21.45 21.75 66807
2010-10-13 22.02 22.34 21.52 22.14 221931
2010-10-14 22.27 23.17 22.27 22.51 457585
2010-10-15 22.92 22.92 22.40 22.72 298735
2010-10-18 22.90 22.95 22.47 22.56 82890
2010-10-19 22.27 22.47 21.82 22.03 108163
2010-10-20 22.25 22.50 22.21 22.44 109501
2010-10-21 22.63 22.85 22.39 22.58 159749
2010-10-22 22.75 23.03 22.65 22.95 62300
2010-10-25 23.35 23.44 22.96 23.06 135087
2010-10-26 22.81 23.04 22.58 22.78 105464
2010-10-27 22.58 27.15 22.58 24.45 3480574
2010-10-28 24.84 25.44 23.33 23.49 608692
2010-10-29 23.40 23.99 23.13 23.84 205997
2010-11-01 23.95 24.32 23.67 23.76 239281
2010-11-02 23.74 24.60 23.74 24.33 190359
2010-11-03 24.27 25.34 24.17 25.06 177092
2010-11-04 25.27 26.01 25.20 25.60 407960
2010-11-05 25.55 25.76 25.18 25.44 193981
2010-11-08 25.60 25.60 24.49 24.50 312564
2010-11-09 24.76 24.81 23.88 24.08 408333
2010-11-10 24.05 25.22 24.01 25.20 216723
2010-11-11 25.23 25.46 24.73 24.92 137874
2010-11-12 24.95 25.12 24.17 24.28 110588
2010-11-15 24.54 24.54 24.03 24.09 127538
2010-11-16 24.15 24.44 23.26 23.75 196442
2010-11-17 23.87 24.06 23.70 23.73 89661
2010-11-18 24.18 24.65 23.86 24.38 132921
2010-11-19 24.51 24.73 24.18 24.55 76086
2010-11-22 24.62 25.20 24.60 25.05 678584
2010-11-23 24.70 24.91 23.75 24.05 226649
2010-11-24 24.12 24.64 24.06 24.52 202432
2010-11-26 24.54 24.79 24.34 24.70 75951
2010-11-29 24.52 24.52 24.02 24.32 180624
2010-11-30 24.30 24.44 24.00 24.24 159768
2010-12-01 24.39 24.79 24.26 24.79 357023
2010-12-02 24.78 25.15 24.65 24.75 378291
2010-12-03 24.95 25.04 24.40 24.63 105507
2010-12-06 24.86 25.58 24.86 25.31 326765
2010-12-07 25.73 25.89 24.70 24.83 215304
2010-12-08 24.85 25.13 24.81 24.98 109230
2010-12-09 25.22 25.32 24.84 24.99 247148
2010-12-10 25.47 26.00 25.37 25.50 206479
2010-12-13 25.85 26.17 25.75 25.78 169086
2010-12-14 25.92 26.04 25.26 25.32 96007
2010-12-15 24.80 25.06 24.60 24.73 250077
2010-12-16 24.77 24.95 24.41 24.61 183528
2010-12-17 24.59 24.70 24.20 24.56 158495
2010-12-20 24.72 25.06 24.57 24.84 174472
2010-12-21 25.10 25.13 24.65 24.72 223856
2010-12-22 24.58 25.01 24.50 24.86 155696
2010-12-23 24.91 25.03 24.82 24.95 127512
2010-12-27 25.04 25.14 24.86 24.92 94025
2010-12-28 25.00 25.00 24.67 24.73 61321
2010-12-29 25.00 25.28 24.82 24.85 93660
2010-12-30 24.92 24.94 24.71 24.82 94838
2010-12-31 24.77 24.96 24.73 24.89 57364
2011-01-03 25.12 25.49 25.10 25.22 314428
2011-01-04 25.71 25.86 25.30 25.53 403356
2011-01-05 25.36 25.58 25.25 25.37 287384
2011-01-06 25.28 26.39 25.28 25.75 622495
2011-01-07 26.29 26.86 25.48 25.65 698061
2011-01-10 25.69 25.91 25.50 25.85 306093
2011-01-11 25.91 26.25 25.85 25.94 200389
2011-01-12 26.21 26.30 26.16 26.26 222121
2011-01-13 26.20 26.43 25.92 26.15 263421
2011-01-14 26.25 26.44 26.05 26.38 146465
2011-01-18 26.63 26.96 26.50 26.92 268327
2011-01-19 26.97 27.23 26.70 26.80 218455
2011-01-20 26.74 26.88 26.50 26.61 184467
2011-01-21 26.91 26.91 26.57 26.70 217445
2011-01-24 26.90 26.90 26.47 26.58 141895
2011-01-25 26.53 26.58 26.07 26.21 134931
2011-01-26 26.27 26.61 26.02 26.27 154628
2011-01-27 26.40 26.52 25.96 26.27 173823
2011-01-28 26.22 26.39 25.30 25.38 155933
2011-01-31 25.32 26.25 25.32 25.82 229924
2011-02-01 26.11 26.69 26.11 26.34 158092
2011-02-02 26.36 26.43 25.97 26.17 53613
2011-02-03 26.31 26.61 26.11 26.43 96412
2011-02-04 26.56 26.90 26.06 26.15 118550
2011-02-07 26.17 26.46 26.10 26.34 107009
2011-02-08 26.39 26.39 26.01 26.29 37220
2011-02-09 26.22 26.57 25.93 26.00 92042
2011-02-10 25.93 25.93 25.17 25.33 147688
2011-02-11 25.13 25.54 25.06 25.42 75075
2011-02-14 25.61 25.64 25.35 25.58 64864
2011-02-15 25.66 25.90 25.51 25.58 50506
2011-02-16 25.60 25.90 25.52 25.77 163490
2011-02-17 25.65 25.81 25.11 25.36 176427
2011-02-18 25.32 25.50 25.02 25.30 112440
2011-02-22 25.03 25.18 24.25 24.92 449412
2011-02-23 25.11 25.31 23.33 23.67 397439
2011-02-24 23.50 23.82 22.94 23.12 309434
2011-02-25 23.50 23.72 23.16 23.48 449052
2011-02-28 23.77 23.90 23.43 23.59 232771
2011-03-01 23.77 23.86 23.25 23.36 140064
2011-03-02 23.31 23.41 23.02 23.30 236317
2011-03-03 23.61 24.00 23.33 23.97 155178
2011-03-04 23.97 24.60 23.88 24.57 240533
2011-03-07 24.73 24.75 23.94 24.00 145344
2011-03-08 24.18 24.44 23.91 24.20 52974
2011-03-09 24.07 24.59 24.03 24.21 110698
2011-03-10 24.01 24.06 23.40 23.46 130344
2011-03-11 23.29 23.58 23.10 23.45 105947
2011-03-14 23.34 23.43 23.02 23.37 110226
2011-03-15 22.98 23.86 22.04 23.64 347702
2011-03-16 23.58 23.78 22.68 22.96 422248
2011-03-17 23.32 23.43 22.96 23.21 106083
2011-03-18 23.66 23.87 23.44 23.71 239599
2011-03-21 24.07 24.37 24.07 24.18 94527
2011-03-22 24.22 24.33 23.94 24.02 102623
2011-03-23 24.02 24.02 23.77 24.01 98664
2011-03-24 24.21 24.48 24.05 24.46 52206
2011-03-25 24.46 24.52 24.06 24.15 76324
2011-03-28 24.30 24.57 24.19 24.43 97390
2011-03-29 24.43 24.51 24.10 24.49 116212
2011-03-30 24.67 24.93 24.39 24.89 85418
2011-03-31 24.91 25.40 24.74 24.80 232282
2011-04-01 25.06 25.51 24.95 25.41 112183
2011-04-04 25.53 25.76 25.37 25.70 116506
2011-04-05 25.78 25.94 25.54 25.61 78245
2011-04-06 25.86 25.90 25.48 25.64 81273
2011-04-07 25.68 25.90 25.24 25.38 113085
2011-04-08 25.61 25.76 25.22 25.46 69131
2011-04-11 25.57 25.57 25.14 25.23 55624
2011-04-12 25.30 25.31 24.93 25.16 127506
2011-04-13 25.35 25.35 24.54 24.68 303036
2011-04-14 23.44 23.90 23.24 23.28 291143
2011-04-15 23.38 23.46 22.90 23.10 220294
2011-04-18 22.98 23.01 22.34 22.34 270606
2011-04-19 22.38 23.01 21.46 22.19 326175
2011-04-20 22.40 22.56 22.11 22.33 191048
2011-04-21 22.56 22.83 22.41 22.63 115198
2011-04-25 22.75 22.95 22.50 22.70 116072
2011-04-26 22.84 22.84 22.55 22.66 151573
2011-04-27 22.72 22.82 22.35 22.66 132902
2011-04-28 22.66 22.85 22.33 22.73 87011
2011-04-29 22.82 22.87 22.47 22.82 94791
2011-05-02 22.77 22.89 22.04 22.34 284156
2011-05-03 22.32 23.01 22.11 23.01 140792
2011-05-04 23.00 23.52 22.81 23.38 193097
2011-05-05 23.31 23.60 23.25 23.50 211692
2011-05-06 23.79 23.95 23.45 23.60 159388
2011-05-09 23.52 23.80 23.43 23.75 202991
2011-05-10 23.93 24.43 23.73 24.39 226432
2011-05-11 24.45 24.49 23.90 24.18 169032
2011-05-12 24.15 24.58 23.92 24.40 182754
2011-05-13 24.61 24.61 23.94 24.18 121346
2011-05-16 24.24 24.40 24.00 24.06 116657
2011-05-17 24.05 24.46 24.02 24.46 127546
2011-05-18 24.56 24.94 24.50 24.83 149469
2011-05-19 24.94 25.07 24.58 24.68 174906
2011-05-20 24.76 24.82 24.39 24.76 83156
2011-05-23 24.64 24.70 24.42 24.59 114552
2011-05-24 25.09 25.09 24.37 24.60 111569
2011-05-25 24.68 24.84 24.45 24.71 77328
2011-05-26 24.63 24.69 24.30 24.54 128301
2011-05-27 24.69 24.75 24.46 24.69 126731
2011-05-31 24.50 24.55 23.89 24.10 214006
2011-06-01 24.10 24.10 23.44 23.48 155736
2011-06-02 23.48 23.51 23.15 23.24 204334
2011-06-03 23.06 23.16 22.82 22.85 172459
2011-06-06 22.89 23.09 22.57 22.98 141303
2011-06-07 23.22 23.56 23.01 23.41 145891
2011-06-08 23.48 23.55 23.14 23.23 155229
2011-06-09 23.35 23.71 23.26 23.65 103082
2011-06-10 23.67 23.94 23.32 23.70 185605
2011-06-13 23.92 24.04 23.73 23.91 141797
2011-06-14 24.18 24.70 24.18 24.65 200210
2011-06-15 24.57 24.86 24.31 24.47 155289
2011-06-16 24.52 24.62 23.85 24.05 171161
2011-06-17 24.48 24.97 24.35 24.91 728112
2011-06-20 24.80 25.80 24.68 25.77 378709
2011-06-21 26.01 26.21 25.71 25.79 187399
2011-06-22 25.71 25.93 25.38 25.44 159419
2011-06-23 25.27 25.59 24.92 25.57 136093
2011-06-24 25.74 25.74 25.15 25.30 91509
2011-06-27 25.41 25.87 25.20 25.80 129592
2011-06-28 25.79 26.19 25.79 25.95 133275
2011-06-29 26.10 26.23 25.86 26.03 138549
2011-06-30 26.20 26.31 25.85 26.06 219534
2011-07-01 26.26 26.71 26.15 26.68 186501
2011-07-05 26.90 26.90 26.41 26.58 192111
2011-07-06 26.55 26.72 26.42 26.59 174807
2011-07-07 26.80 26.80 26.13 26.24 181817
2011-07-08 26.10 26.42 25.86 26.14 131845
2011-07-11 25.50 25.93 25.34 25.49 104218
2011-07-12 25.52 25.81 25.07 25.39 136548
2011-07-13 25.57 25.81 25.00 25.37 229060
2011-07-14 25.49 25.69 25.18 25.41 308706
2011-07-15 25.54 25.73 25.24 25.66 206889
2011-07-18 25.66 25.70 24.90 24.98 138425
2011-07-19 25.09 25.23 24.64 24.78 227143
2011-07-20 25.21 25.35 24.85 25.08 144089
2011-07-21 25.31 26.32 25.18 26.08 393591
2011-07-22 26.14 26.14 25.63 26.04 175957
2011-07-25 26.00 26.12 25.64 25.70 126360
2011-07-26 25.82 25.94 25.64 25.93 166535
2011-07-27 25.90 25.91 25.10 25.28 181983
2011-07-28 25.27 25.75 25.16 25.19 185501
2011-07-29 25.11 25.50 24.94 25.29 171131
2011-08-01 25.78 25.88 25.21 25.56 195223
2011-08-02 25.50 25.99 25.50 25.73 300957
2011-08-03 25.89 25.90 25.20 25.44 197828
2011-08-04 25.21 25.29 23.88 24.06 378886
2011-08-05 24.05 24.42 23.30 24.20 322545
2011-08-08 23.73 23.76 22.02 22.04 352383
2011-08-09 22.27 23.32 22.04 23.32 479481
2011-08-10 23.17 23.19 22.44 22.55 232348
2011-08-11 22.67 23.45 22.48 23.35 149337
2011-08-12 23.49 23.97 22.87 23.03 199492
2011-08-15 23.35 24.00 22.89 23.92 460214
2011-08-16 23.88 24.10 23.29 23.79 282146
2011-08-17 24.02 24.25 23.59 23.73 186099
2011-08-18 23.39 23.39 22.65 23.21 233004
2011-08-19 22.97 23.29 22.51 22.58 156808
2011-08-22 23.07 23.23 22.81 22.86 101113
2011-08-23 23.02 23.59 23.00 23.30 252511
2011-08-24 23.48 24.07 23.33 23.63 201219
2011-08-25 23.78 23.88 22.96 23.04 196529
2011-08-26 23.08 23.18 22.51 23.08 134698
2011-08-29 23.50 23.63 23.28 23.40 116975
2011-08-30 23.34 23.38 23.13 23.20 170176
2011-08-31 23.45 23.45 22.82 23.13 255591
2011-09-01 23.31 23.33 23.00 23.07 140802
2011-09-02 22.67 23.00 22.67 22.79 194300
2011-09-06 22.51 22.52 21.91 21.98 262327
2011-09-07 22.36 22.46 21.86 22.00 188006
2011-09-08 21.91 21.95 21.33 21.41 201381
2011-09-09 21.25 21.37 20.15 20.37 361454
2011-09-12 20.15 20.25 19.50 20.08 323607
2011-09-13 20.10 20.32 20.01 20.14 241635
2011-09-14 20.06 20.58 19.86 20.50 170245
2011-09-15 20.74 20.86 20.25 20.41 221283
2011-09-16 20.59 20.84 20.18 20.42 251957
2011-09-19 20.01 20.31 19.82 19.97 266132
2011-09-20 20.03 20.67 19.86 20.33 277503
2011-09-21 20.42 20.52 19.69 19.73 201618
2011-09-22 19.25 19.27 18.13 18.53 568345
2011-09-23 18.47 19.00 18.32 18.77 273438
2011-09-26 18.76 18.90 18.17 18.50 193123
2011-09-27 18.97 19.47 18.97 19.24 291704
2011-09-28 19.24 19.47 18.69 18.75 142574
2011-09-29 19.14 19.24 18.85 18.93 208777
2011-09-30 18.75 19.09 18.40 18.63 312904
2011-10-03 18.54 18.57 17.35 17.54 459008
2011-10-04 17.30 17.38 16.90 17.38 469527
2011-10-05 17.39 17.54 17.11 17.48 293965
2011-10-06 17.39 17.87 17.39 17.79 280346
2011-10-07 17.85 19.97 17.77 17.88 294420
2011-10-10 18.30 19.25 18.30 19.00 328846
2011-10-11 18.78 19.00 18.64 18.70 259765
2011-10-12 18.80 19.38 18.80 19.24 425812
2011-10-13 19.08 19.60 18.91 19.52 182807
2011-10-14 19.78 20.11 19.64 20.04 184253
2011-10-17 20.07 20.40 19.85 20.23 302588
2011-10-18 20.24 20.29 19.85 20.10 207625
2011-10-19 20.06 20.14 19.71 19.77 151141
2011-10-20 19.75 19.81 19.20 19.26 134062
2011-10-21 19.57 20.34 19.57 20.13 323506
2011-10-24 20.15 20.78 20.00 20.51 251653
2011-10-25 20.55 20.60 20.08 20.22 236548
2011-10-26 21.34 22.05 20.42 20.78 329936
2011-10-27 22.11 22.17 21.08 21.43 411763
2011-10-28 21.57 21.57 20.90 21.17 247716
2011-10-31 21.11 21.26 19.97 20.08 422239
2011-11-01 19.89 19.89 19.15 19.62 526755
2011-11-02 20.05 20.38 19.75 20.14 176655
2011-11-03 20.26 20.56 19.96 20.09 281392
2011-11-04 20.00 20.38 19.98 20.33 184117
2011-11-07 20.23 20.56 19.98 20.29 205496
2011-11-08 20.32 20.32 19.78 20.06 259382
2011-11-09 19.61 19.63 19.25 19.30 376076
2011-11-10 19.55 19.57 19.06 19.25 400146
2011-11-11 19.43 19.96 19.31 19.35 436073
2011-11-14 19.39 19.48 19.15 19.25 252440
2011-11-15 19.09 19.36 19.00 19.04 231182
2011-11-16 18.92 18.97 18.60 18.70 198162
2011-11-17 18.71 18.79 18.12 18.22 186603
2011-11-18 18.26 18.43 18.09 18.26 150926
2011-11-21 17.79 18.08 17.50 17.71 221095
2011-11-22 17.44 18.07 17.44 18.02 206120
2011-11-23 17.81 17.81 17.50 17.52 157435
2011-11-25 17.50 17.68 17.25 17.28 102979
2011-11-28 17.55 17.98 17.43 17.62 154622
2011-11-29 17.66 18.16 17.66 18.12 219302
2011-11-30 18.75 19.07 18.52 18.88 274128
2011-12-01 18.83 19.06 18.63 18.91 198373
2011-12-02 19.00 19.25 18.66 18.76 122272
2011-12-05 19.02 19.50 18.91 19.29 292647
2011-12-06 19.37 19.46 19.00 19.20 212068
2011-12-07 19.19 19.24 18.88 19.01 157645
2011-12-08 18.93 18.95 18.47 18.57 199521
2011-12-09 18.72 19.38 18.72 19.25 199891
2011-12-12 19.81 19.81 18.80 19.54 285500
2011-12-13 19.52 19.55 18.38 18.52 258726
2011-12-14 18.43 18.50 18.17 18.30 217604
2011-12-15 18.50 18.50 18.13 18.35 154093
2011-12-16 18.47 18.49 18.30 18.37 125819
2011-12-19 18.36 18.47 17.71 17.74 166132
2011-12-20 18.01 18.44 17.13 17.60 736721
2011-12-21 17.63 18.10 17.63 18.06 336786
2011-12-22 18.20 18.60 18.00 18.25 292290
2011-12-23 18.38 18.42 18.05 18.13 113655
2011-12-27 18.13 18.28 17.92 18.09 203151
2011-12-28 18.10 18.16 17.63 17.80 221536
2011-12-29 17.87 18.04 17.69 17.92 160059
2011-12-30 17.76 18.15 17.76 17.88 210976
2012-01-03 18.27 18.72 18.27 18.60 213782
2012-01-04 18.60 19.62 18.58 19.60 418633
2012-01-05 19.60 19.60 19.20 19.40 281905
2012-01-06 19.44 19.48 19.12 19.13 188217
2012-01-09 19.19 19.35 18.94 19.09 250542
2012-01-10 19.18 20.41 19.09 20.27 483597
2012-01-11 20.09 20.30 19.81 20.12 275949
2012-01-12 20.19 21.13 20.19 20.87 414152
2012-01-13 20.87 20.87 20.00 20.29 180241
2012-01-17 20.51 20.72 20.27 20.54 198380
2012-01-18 20.54 21.11 20.34 21.11 303075
2012-01-19 21.20 21.39 20.81 21.37 300272
2012-01-20 21.32 21.59 21.30 21.58 264565
2012-01-23 21.79 21.79 21.30 21.62 204586
2012-01-24 21.61 21.76 21.30 21.75 239450
2012-01-25 21.76 21.95 21.52 21.93 182980
2012-01-26 21.96 22.33 21.83 21.91 216259
2012-01-27 21.92 21.94 21.48 21.59 171386
2012-01-30 21.50 21.53 20.90 21.07 256164
2012-01-31 21.39 21.69 20.78 20.95 148031
2012-02-01 21.15 22.00 21.15 21.94 396363
2012-02-02 22.26 22.26 21.77 21.91 341418
2012-02-03 22.00 22.14 21.46 21.50 304845
2012-02-06 21.48 21.50 21.15 21.32 221771
2012-02-07 21.36 21.38 20.49 20.53 377703
2012-02-08 20.63 20.67 20.10 20.27 314070
2012-02-09 20.34 20.46 19.87 20.06 372239
2012-02-10 19.91 20.00 19.65 19.94 199195
2012-02-13 20.21 20.23 19.75 19.79 221781
2012-02-14 19.71 19.73 19.05 19.13 378859
2012-02-15 19.25 19.33 18.80 19.15 831736
2012-02-16 19.17 19.63 18.87 19.60 473247
2012-02-17 19.63 20.08 19.60 20.00 424393
2012-02-21 20.24 20.60 19.83 20.00 213589
2012-02-22 19.96 20.02 19.65 19.89 236809
2012-02-23 19.98 20.06 19.67 19.77 195995
2012-02-24 19.94 19.94 18.99 19.06 246121
2012-02-27 19.00 19.01 18.50 18.60 352808
2012-02-28 18.51 18.64 18.02 18.31 492221
2012-02-29 18.52 18.62 18.10 18.46 371411
2012-03-01 18.53 18.76 18.38 18.68 341126
2012-03-02 18.63 18.83 18.54 18.70 139825
2012-03-05 18.70 18.70 18.18 18.52 159972
2012-03-06 18.50 18.70 18.01 18.05 330533
2012-03-07 18.05 18.45 18.01 18.38 136871
2012-03-08 18.62 18.62 18.32 18.40 136237
2012-03-09 18.48 18.53 18.12 18.26 165299
2012-03-12 18.25 18.25 18.04 18.12 216514
2012-03-13 18.26 18.31 18.04 18.25 134364
2012-03-14 18.25 18.73 18.24 18.51 316269
2012-03-15 18.60 18.96 18.46 18.93 270693
2012-03-16 19.00 19.27 18.70 18.82 181678
2012-03-19 18.81 19.18 18.75 18.93 223285
2012-03-20 18.87 18.87 18.42 18.50 174191
2012-03-21 18.53 18.86 18.39 18.85 283569
2012-03-22 18.83 19.05 18.64 19.02 271418
2012-03-23 19.02 19.05 18.45 18.63 247117
2012-03-26 18.47 18.85 17.45 17.82 788414
2012-03-27 17.83 17.89 17.46 17.61 357272
2012-03-28 17.73 17.80 17.30 17.51 431544
2012-03-29 17.51 17.68 17.22 17.60 481444
2012-03-30 17.60 17.98 17.60 17.72 254784
2012-04-02 17.72 17.92 17.35 17.38 422589
2012-04-03 17.43 17.68 17.21 17.55 315748
2012-04-04 17.52 17.55 17.28 17.30 623631
2012-04-05 17.25 17.34 17.07 17.15 217535
2012-04-09 17.04 17.13 17.00 17.10 183030
2012-04-10 17.10 17.19 16.95 17.19 501742
2012-04-11 17.29 17.37 17.20 17.34 293506
2012-04-12 17.29 17.48 17.19 17.27 265419
2012-04-13 17.18 17.26 16.69 16.83 445554
2012-04-16 16.82 16.82 16.18 16.27 535811
2012-04-17 15.90 15.95 14.47 14.59 1849717
2012-04-18 14.94 14.95 13.89 14.79 1495929
2012-04-19 14.68 14.87 14.17 14.69 870886
2012-04-20 14.71 14.93 14.50 14.76 504502
2012-04-23 14.54 14.87 14.32 14.68 436423
2012-04-24 14.73 14.96 14.70 14.80 430498
2012-04-25 14.83 14.89 14.47 14.78 360461
2012-04-26 14.71 14.75 14.45 14.68 243225
2012-04-27 14.78 15.11 14.50 15.09 509158
2012-04-30 15.00 15.06 14.60 14.63 304523
2012-05-01 14.62 14.62 14.09 14.35 444107
2012-05-02 14.36 14.48 13.98 14.09 457439
2012-05-03 14.06 14.06 13.80 14.00 514604
2012-05-04 14.07 14.28 13.75 14.28 436692
2012-05-07 14.28 14.46 14.07 14.37 414218
2012-05-08 13.26 13.63 13.08 13.60 637558
2012-05-09 13.51 14.37 13.37 14.08 625815
2012-05-10 14.17 14.17 13.62 13.82 360217
2012-05-11 13.79 13.86 13.47 13.50 389188
2012-05-14 13.38 13.38 12.78 12.85 296126
2012-05-15 12.82 13.00 12.55 12.70 609346
2012-05-16 12.75 13.21 12.28 12.32 528155
2012-05-17 12.37 12.52 12.14 12.29 559436
2012-05-18 12.30 12.48 12.22 12.31 249831
2012-05-21 12.30 12.50 12.30 12.44 127775
2012-05-22 12.41 12.53 12.23 12.48 261973
2012-05-23 12.50 12.59 12.10 12.36 348218
2012-05-24 12.38 12.57 12.14 12.52 240106
2012-05-25 12.47 12.55 12.15 12.18 118309
2012-05-29 12.20 12.53 12.20 12.43 211862
2012-05-30 12.39 12.39 12.04 12.08 136353
2012-05-31 12.12 12.17 11.91 12.11 132996
2012-06-01 11.98 12.16 11.70 11.80 378918
2012-06-04 11.80 11.98 11.80 11.96 329841
2012-06-05 11.87 12.23 11.82 12.19 196430
2012-06-06 12.20 12.44 12.01 12.13 201735
2012-06-07 12.21 12.33 11.77 11.85 213854
2012-06-08 11.86 12.02 11.79 11.85 215810
2012-06-11 11.85 11.90 11.50 11.50 158627
2012-06-12 11.39 11.55 10.96 11.04 284606
2012-06-13 11.10 11.20 11.03 11.12 187035
2012-06-14 10.88 11.07 10.65 10.88 371069
2012-06-15 10.87 11.13 10.00 10.00 838425
2012-06-18 10.32 11.10 10.11 11.02 366926
2012-06-19 11.02 11.33 10.97 11.25 279201
2012-06-20 11.24 11.70 11.10 11.61 169768
2012-06-21 11.59 11.73 11.14 11.22 171572
2012-06-22 11.29 11.91 11.29 11.88 259006
2012-06-25 11.75 11.75 10.95 11.05 300589
2012-06-26 11.03 11.38 10.93 11.29 284847
2012-06-27 11.32 11.65 11.22 11.35 140879
2012-06-28 11.31 11.57 11.30 11.54 190715
2012-06-29 11.71 11.93 11.69 11.81 185749
2012-07-02 11.87 11.94 11.82 11.94 122053
2012-07-03 11.96 12.37 11.96 12.30 108831
2012-07-05 12.30 12.33 11.72 12.11 365383
2012-07-06 12.11 12.15 11.69 11.74 207390
2012-07-09 11.68 11.76 11.39 11.55 245064
2012-07-10 11.58 11.65 11.16 11.25 447702
2012-07-11 11.41 11.90 11.38 11.89 277014
2012-07-12 11.81 11.81 11.54 11.67 108282
2012-07-13 11.69 11.91 11.65 11.74 88043
2012-07-16 11.72 11.82 11.31 11.35 119985
2012-07-17 11.24 11.41 11.08 11.37 109894
2012-07-18 11.37 11.67 11.27 11.66 139576
2012-07-19 11.63 11.81 11.54 11.80 131815
2012-07-20 11.75 11.88 11.37 11.51 159830
2012-07-23 11.35 11.60 11.16 11.17 173143
2012-07-24 11.24 11.32 11.09 11.25 173859
2012-07-25 11.38 11.46 11.13 11.18 85895
2012-07-26 11.33 11.46 11.20 11.28 94673
2012-07-27 11.35 11.56 11.25 11.48 75669
2012-07-30 11.60 11.89 11.55 11.65 114107
2012-07-31 11.67 12.18 11.67 12.14 291951
2012-08-01 12.14 12.26 11.52 11.59 117989
2012-08-02 11.55 12.02 11.41 11.54 169436
2012-08-03 11.59 11.68 11.29 11.37 172487
2012-08-06 11.39 11.71 11.39 11.61 87343
2012-08-07 11.63 11.91 11.62 11.81 141754
2012-08-08 11.74 11.99 11.45 11.96 132733
2012-08-09 11.97 12.09 11.89 12.08 140297
2012-08-10 12.10 12.38 12.06 12.31 162467
2012-08-13 12.32 12.32 11.66 11.69 227916
2012-08-14 11.85 11.98 11.70 11.93 169705
2012-08-15 11.79 11.99 11.79 11.92 220824
2012-08-16 12.00 12.09 11.93 12.06 161500
2012-08-17 12.09 12.22 12.00 12.11 103185
2012-08-20 12.19 12.30 11.96 12.25 151576
2012-08-21 12.27 12.41 12.03 12.13 180874
2012-08-22 12.14 12.34 11.98 12.07 102329
2012-08-23 12.07 12.08 11.73 11.77 199875
2012-08-24 11.86 11.99 11.70 11.75 180997
2012-08-27 11.76 11.79 11.50 11.55 139886
2012-08-28 11.55 11.64 11.51 11.54 110234
2012-08-29 11.61 11.61 11.49 11.50 77394
2012-08-30 11.50 11.50 11.06 11.25 264733
2012-08-31 11.30 11.40 11.13 11.16 116675
2012-09-04 11.27 11.37 10.80 10.95 221868
2012-09-05 10.93 10.94 10.66 10.79 233814
2012-09-06 10.73 10.77 10.08 10.19 739927
2012-09-07 10.13 10.37 9.46 9.85 519296
2012-09-10 9.49 9.77 9.22 9.39 615929
2012-09-11 9.28 9.87 9.19 9.83 486608
2012-09-12 9.84 10.08 9.79 10.00 290600
2012-09-13 10.00 10.37 9.88 10.27 294461
2012-09-14 10.29 10.90 10.25 10.81 298183
2012-09-17 10.83 10.83 10.31 10.38 180733
2012-09-18 10.38 10.48 10.30 10.35 108288
2012-09-19 10.47 10.54 10.31 10.46 107496
2012-09-20 10.51 10.60 10.35 10.46 131563
2012-09-21 10.42 10.60 10.41 10.54 170417
2012-09-24 10.73 10.88 10.54 10.87 197365
2012-09-25 11.00 11.03 10.28 10.30 178295
2012-09-26 10.25 10.39 10.07 10.25 137221
2012-09-27 10.27 10.35 10.09 10.22 114304
2012-09-28 10.16 10.30 9.97 10.01 435604
2012-10-01 10.10 10.36 10.10 10.36 117507
2012-10-02 10.39 10.47 10.22 10.41 111377
2012-10-03 10.46 10.58 10.26 10.55 125485
2012-10-04 10.56 10.61 10.29 10.53 129960
2012-10-05 10.61 10.81 10.51 10.69 96622
2012-10-08 10.63 10.70 10.39 10.43 88138
2012-10-09 10.43 10.69 10.02 10.33 253740
2012-10-10 10.29 10.46 10.19 10.28 168097
2012-10-11 10.30 10.40 10.19 10.26 130958
2012-10-12 10.23 10.29 10.10 10.20 87652
2012-10-15 10.06 10.26 10.00 10.17 135752
2012-10-16 10.20 10.39 10.20 10.36 192451
2012-10-17 10.31 10.48 10.31 10.44 70089
2012-10-18 10.40 10.53 10.35 10.45 82290
2012-10-19 10.40 10.40 10.21 10.22 81267
2012-10-22 10.28 10.37 10.20 10.36 95068
2012-10-23 10.25 10.42 10.10 10.22 168074
2012-10-24 10.23 10.34 10.22 10.32 99240
2012-10-25 10.38 10.50 10.26 10.37 124193
2012-10-26 10.40 10.40 10.06 10.10 99657
2012-10-31 10.20 10.31 9.78 9.84 301565
2012-11-01 9.83 10.47 9.83 10.20 172717
2012-11-02 10.20 10.22 10.00 10.13 115138
2012-11-05 10.05 10.15 9.92 10.02 84000
2012-11-06 10.11 10.12 10.00 10.09 91848
2012-11-07 10.09 10.10 9.79 9.88 196004
2012-11-08 9.91 9.97 9.69 9.75 244695
2012-11-09 9.69 9.90 9.66 9.81 77502
2012-11-12 9.92 10.03 9.80 9.82 127397
2012-11-13 9.87 9.87 9.47 9.55 291120
2012-11-14 9.58 9.71 9.44 9.48 151431
2012-11-15 9.48 9.64 9.40 9.64 131838
2012-11-16 9.61 9.70 9.39 9.63 181159
2012-11-19 9.70 9.79 9.57 9.64 112422
2012-11-20 9.55 9.66 9.45 9.50 82941
2012-11-21 9.58 9.62 9.32 9.37 213029
2012-11-23 9.18 9.48 9.12 9.41 128060
2012-11-26 9.60 10.12 9.54 9.89 479795
2012-11-27 9.89 9.93 9.63 9.80 135593
2012-11-28 9.81 9.87 9.61 9.84 90652
2012-11-29 9.82 10.39 9.50 10.38 229753
2012-11-30 10.35 10.35 10.03 10.12 115342
2012-12-03 10.04 10.13 9.94 10.13 80657
2012-12-04 10.09 10.30 10.03 10.15 95819
2012-12-05 10.17 10.27 10.09 10.21 114091
2012-12-06 10.09 10.16 9.95 10.03 68331
2012-12-07 10.06 10.09 9.97 10.02 50395
2012-12-10 9.99 10.48 9.93 10.46 106798
2012-12-11 10.46 11.03 10.36 11.00 348342
2012-12-12 11.02 11.15 10.97 11.02 134101
2012-12-13 10.95 11.23 10.91 11.04 208178
2012-12-14 10.91 11.48 10.91 11.41 197473
2012-12-17 11.26 11.65 11.26 11.38 228856
2012-12-18 11.40 12.23 11.16 12.17 400620
2012-12-19 12.08 12.20 11.97 12.04 276927
2012-12-20 11.95 12.13 11.76 11.84 400893
2012-12-21 11.70 11.91 11.25 11.25 315609
2012-12-24 11.25 11.31 11.04 11.22 101180
2012-12-26 11.20 11.31 11.16 11.16 110121
2012-12-27 11.10 11.66 11.10 11.59 204377
2012-12-28 11.40 11.51 11.17 11.29 200980
2012-12-31 11.19 11.56 11.19 11.38 142760
2013-01-02 11.74 12.17 11.72 12.13 246919
2013-01-03 12.17 12.56 12.13 12.36 333478
2013-01-04 12.40 12.44 12.26 12.40 253791
2013-01-07 12.42 12.55 12.25 12.55 200568
2013-01-08 12.51 12.54 12.26 12.35 147736
2013-01-09 12.36 12.73 12.35 12.46 183078
2013-01-10 12.60 12.76 12.40 12.48 199721
2013-01-11 12.65 12.73 12.50 12.64 190920
2013-01-14 12.75 12.99 12.71 12.99 265280
2013-01-15 12.98 13.17 12.87 13.17 366959
2013-01-16 13.10 13.39 13.02 13.39 425076
2013-01-17 13.50 13.91 13.44 13.90 468424
2013-01-18 14.00 14.46 13.90 14.37 793296
2013-01-22 14.37 14.65 14.01 14.51 729648
2013-01-23 14.46 14.87 14.25 14.75 843139
2013-01-24 14.70 14.70 14.42 14.65 694397
2013-01-25 14.72 15.09 14.65 15.09 767838
2013-01-28 15.12 15.34 15.00 15.34 703536
2013-01-29 15.28 15.48 15.02 15.47 986457
2013-01-30 15.45 15.45 15.00 15.10 1051222
2013-01-31 15.08 15.87 15.06 15.87 794514
2013-02-01 16.00 16.01 15.67 15.92 441227
2013-02-04 15.80 15.90 15.48 15.74 649704
2013-02-05 15.66 15.93 15.56 15.92 635960
2013-02-06 15.67 15.98 15.29 15.62 699850
2013-02-07 15.56 15.89 15.41 15.85 563957
2013-02-08 15.87 15.87 15.06 15.14 414802
2013-02-11 15.12 15.26 14.96 15.17 310176
2013-02-12 15.24 15.24 14.83 15.04 287324
2013-02-13 15.00 15.18 14.89 15.05 210554
2013-02-14 14.94 14.99 14.57 14.76 301065
2013-02-15 14.71 14.88 14.58 14.82 256027
2013-02-19 14.89 14.98 14.60 14.91 314731
2013-02-20 14.81 15.02 14.46 14.52 353071
2013-02-21 14.48 14.60 14.09 14.40 368970
2013-02-22 14.50 14.63 14.15 14.32 215385
2013-02-25 14.45 14.46 13.97 14.01 278297
2013-02-26 14.14 14.32 14.03 14.26 193754
2013-02-27 14.32 14.56 14.15 14.49 313133
2013-02-28 14.36 14.36 12.17 12.29 988468
2013-03-01 12.12 12.85 11.90 12.82 651899
2013-03-04 12.87 14.18 12.86 14.14 1060770
2013-03-05 14.15 14.49 14.00 14.31 673342
2013-03-06 14.43 14.43 13.64 13.90 750042
2013-03-07 14.30 14.56 14.03 14.51 486577
2013-03-08 14.65 14.96 14.61 14.95 507867
2013-03-11 14.98 14.99 14.78 14.90 516927
2013-03-12 14.99 15.88 14.99 15.72 1155226
2013-03-13 15.53 15.60 15.25 15.40 449078
2013-03-14 15.57 15.84 15.31 15.40 222953
2013-03-15 15.42 15.42 15.10 15.19 207640
2013-03-18 15.65 15.65 15.00 15.10 267940
2013-03-19 15.23 15.27 15.03 15.20 185613
2013-03-20 15.20 15.32 14.83 15.06 234757
2013-03-21 15.03 15.17 14.87 15.02 143735
2013-03-22 15.00 15.10 14.82 14.89 129767
2013-03-25 14.97 14.97 14.53 14.75 187747
2013-03-26 14.81 14.85 14.53 14.66 192017
2013-03-27 14.60 14.82 14.41 14.66 305138
2013-03-28 14.65 14.76 14.35 14.51 201903
2013-04-01 14.55 14.68 14.37 14.54 134003
2013-04-02 14.61 14.72 14.50 14.64 246620
2013-04-03 14.58 14.68 14.12 14.42 207705
2013-04-04 14.41 14.75 14.41 14.60 151258
2013-04-05 14.47 14.66 14.24 14.57 155732
2013-04-08 14.59 15.16 14.59 15.14 267446
2013-04-09 15.22 15.99 15.20 15.70 338337
2013-04-10 15.70 15.80 15.50 15.65 157896
2013-04-11 15.66 15.99 15.61 15.93 200169
2013-04-12 15.86 15.99 15.63 15.85 82178
2013-04-15 16.85 16.85 15.30 15.38 118491
2013-04-16 15.47 15.56 15.25 15.40 111250
2013-04-17 15.25 15.43 14.99 15.11 120319
2013-04-18 15.11 15.20 14.84 15.02 126712
2013-04-19 15.03 15.49 15.00 15.48 118366
2013-04-22 15.46 16.22 15.44 16.19 226041
2013-04-23 16.19 16.80 16.01 16.29 211867
2013-04-24 16.32 16.32 16.00 16.16 154420
2013-04-25 16.27 16.77 16.23 16.42 156835
2013-04-26 16.41 16.48 15.99 16.09 180118
2013-04-29 16.09 16.72 16.00 16.50 219892
2013-04-30 16.52 16.68 16.24 16.49 153483
2013-05-01 16.45 16.75 16.40 16.73 162174
2013-05-02 16.73 16.95 16.28 16.59 360174
2013-05-03 16.53 16.71 16.01 16.16 121804
2013-05-06 16.16 16.69 16.16 16.45 198687
2013-05-07 16.51 16.80 16.26 16.36 120455
2013-05-08 16.44 16.58 16.11 16.34 130104
2013-05-09 16.32 16.43 16.14 16.24 153166
2013-05-10 16.19 16.28 15.45 15.94 287717
2013-05-13 15.79 15.99 15.72 15.90 152116
2013-05-14 15.92 16.14 15.72 15.77 329204
2013-05-15 15.70 15.99 15.61 15.99 313862
2013-05-16 15.97 16.16 15.88 15.95 139432
2013-05-17 16.00 16.00 15.82 15.96 149136
2013-05-20 15.71 16.20 15.71 16.12 154759
2013-05-21 16.16 16.24 15.95 16.09 132878
2013-05-22 16.04 16.24 15.74 15.92 226300
2013-05-23 15.83 15.91 15.65 15.80 124077
2013-05-24 15.84 15.88 15.46 15.69 71140
2013-05-28 15.70 15.91 15.53 15.54 129952
2013-05-29 15.35 15.99 15.35 15.66 100464
2013-05-30 15.70 15.86 15.49 15.49 129610
2013-05-31 15.06 15.36 14.82 15.16 313762
2013-06-03 15.19 15.53 15.02 15.44 86335
2013-06-04 15.39 15.79 15.22 15.75 222256
2013-06-05 15.80 15.80 15.43 15.67 151849
2013-06-06 15.61 15.61 15.13 15.38 114275
2013-06-07 15.33 15.96 15.18 15.89 121616
2013-06-10 15.95 16.08 15.55 16.08 124971
2013-06-11 15.85 15.98 15.62 15.73 117352
2013-06-12 15.80 15.86 15.30 15.42 106451
2013-06-13 15.41 15.79 15.11 15.42 287795
2013-06-14 15.34 15.50 14.70 14.80 254236
2013-06-17 14.80 14.96 14.56 14.61 218081
2013-06-18 14.57 14.72 14.32 14.45 230581
2013-06-19 14.45 14.57 14.16 14.26 284296
2013-06-20 15.64 15.74 13.28 13.40 372453
2013-06-21 13.51 14.57 13.17 13.62 1566579
2013-06-24 13.35 14.09 13.11 13.81 669788
2013-06-25 13.84 14.39 13.58 14.36 266108
2013-06-26 14.43 14.72 14.23 14.66 180932
2013-06-27 14.72 15.37 14.63 15.31 203884
2013-06-28 15.17 15.19 14.83 14.88 207459
2013-07-01 14.88 15.33 14.65 15.27 244417
2013-07-02 15.28 15.34 14.83 14.90 242810
2013-07-03 14.82 14.82 14.56 14.57 66474
2013-07-05 14.58 14.58 14.10 14.25 157511
2013-07-08 14.25 14.52 14.15 14.27 154925
2013-07-09 14.31 14.31 13.93 13.93 174900
2013-07-10 13.88 14.18 13.73 14.16 196241
2013-07-11 14.31 14.59 14.27 14.55 82294
2013-07-12 14.44 14.71 14.44 14.62 124631
2013-07-15 14.71 15.25 14.65 15.16 134805
2013-07-16 14.94 15.53 14.70 15.23 234070
2013-07-17 15.22 15.79 15.15 15.79 262098
2013-07-18 15.79 16.24 15.66 16.06 503370
2013-07-19 15.93 16.15 15.86 15.98 110912
2013-07-22 16.00 16.24 15.98 16.13 208003
2013-07-23 16.29 16.30 16.01 16.21 167115
2013-07-24 16.27 16.29 16.00 16.06 149722
2013-07-25 16.04 16.23 15.88 16.12 56248
2013-07-26 16.01 16.15 15.97 16.11 82411
2013-07-29 16.02 16.08 15.86 16.04 71593
2013-07-30 16.05 16.10 15.71 16.07 146841
2013-07-31 16.10 16.27 15.89 16.20 177103
2013-08-01 16.10 16.38 15.85 16.35 277810
2013-08-02 16.32 16.81 16.25 16.67 83583
2013-08-05 16.68 16.76 16.50 16.63 131928
2013-08-06 16.63 16.94 16.40 16.88 502393
2013-08-07 16.73 17.74 16.73 17.47 360788
2013-08-08 17.59 17.78 17.30 17.78 384786
2013-08-09 17.68 17.78 17.35 17.43 122288
2013-08-12 17.39 18.21 16.90 18.15 221173
2013-08-13 18.20 20.41 18.20 19.43 698193
2013-08-14 19.40 20.15 19.28 20.11 342768
2013-08-15 19.91 20.09 19.30 19.94 268884
2013-08-16 19.91 20.31 19.76 20.00 352212
2013-08-19 19.89 20.02 19.75 19.91 221272
2013-08-20 19.80 20.07 19.68 19.71 195249
2013-08-21 19.64 19.95 19.27 19.48 361419
2013-08-22 19.56 19.99 19.56 19.88 414929
2013-08-23 19.85 19.85 19.41 19.42 220456
2013-08-26 19.29 19.40 18.71 19.03 305091
2013-08-27 18.80 19.01 18.72 18.74 119347
2013-08-28 18.69 19.17 18.60 18.82 160752
2013-08-29 18.80 19.37 18.75 19.11 106517
2013-08-30 19.10 19.10 18.73 18.83 72753
2013-09-03 19.01 19.27 18.72 19.04 110630
2013-09-04 18.93 19.37 18.90 19.15 243789
2013-09-05 19.10 19.68 19.10 19.53 194576
2013-09-06 19.56 19.61 19.01 19.09 287076
2013-09-09 19.09 19.72 19.09 19.54 242688
2013-09-10 19.40 19.96 18.87 19.87 352515
2013-09-11 19.72 20.28 19.24 20.00 411021
2013-09-12 20.00 20.20 18.19 18.36 688140
2013-09-13 18.36 19.56 18.36 19.37 366440
2013-09-16 19.32 19.53 19.13 19.44 277305
2013-09-17 19.25 19.72 19.25 19.60 305077
2013-09-18 19.64 19.74 19.15 19.65 234388
2013-09-19 19.64 19.74 18.97 19.02 272802
2013-09-20 18.98 19.43 18.72 19.20 158390
2013-09-23 19.11 19.17 18.70 18.83 255363
2013-09-24 18.73 19.08 18.58 18.99 143483
2013-09-25 18.97 19.29 18.78 18.81 115868
2013-09-26 18.96 19.07 17.25 18.01 425356
2013-09-27 17.98 18.44 17.75 18.13 150144
2013-09-30 18.01 18.13 17.61 17.95 180568
2013-10-01 17.94 18.25 17.68 18.25 136739
2013-10-02 18.14 18.27 17.91 18.02 127360
2013-10-03 18.05 18.22 17.56 17.61 125814
2013-10-04 17.51 17.63 17.15 17.24 132990
2013-10-07 17.19 17.79 16.84 17.60 230029
2013-10-08 17.54 17.85 17.38 17.72 188742
2013-10-09 17.67 17.81 17.14 17.48 190142
2013-10-10 17.72 19.17 17.72 18.77 265333
2013-10-11 18.62 18.93 18.33 18.65 168959
2013-10-14 18.47 19.50 18.39 19.35 154756
2013-10-15 19.39 19.55 19.10 19.22 98801
2013-10-16 19.22 19.42 18.84 19.11 123685
2013-10-17 19.05 19.36 18.87 19.28 93362
2013-10-18 19.30 19.77 19.02 19.73 154222
2013-10-21 19.73 20.36 19.67 20.20 227425
2013-10-22 20.20 20.31 19.40 19.53 267461
2013-10-23 19.40 19.55 18.56 18.67 233019
2013-10-24 18.58 19.28 18.53 19.15 102136
2013-10-25 19.24 19.36 18.15 18.37 232994
2013-10-28 18.30 19.20 18.30 18.44 255570
2013-10-29 18.43 18.86 18.09 18.64 204426
2013-10-30 18.51 19.02 18.30 18.75 154550
2013-10-31 18.63 19.77 18.43 19.57 223374
2013-11-01 19.50 20.38 19.50 20.14 294738
2013-11-04 20.14 20.73 20.14 20.25 270760
2013-11-05 20.70 21.30 20.29 20.96 255084
2013-11-06 21.04 21.56 19.82 19.83 217670
2013-11-07 19.74 20.61 19.65 19.93 239959
2013-11-08 20.12 20.12 19.76 20.04 143770
2013-11-11 20.18 20.41 19.82 19.85 175564
2013-11-12 19.78 20.03 19.31 19.35 147088
2013-11-13 19.14 19.48 19.02 19.12 194204
2013-11-14 19.13 19.86 18.74 19.74 227622
2013-11-15 19.63 20.10 19.56 20.04 145937
2013-11-18 20.20 20.75 19.94 20.40 188620
2013-11-19 20.30 20.30 19.79 20.07 139676
2013-11-20 20.00 20.65 19.80 20.42 156219
2013-11-21 20.58 20.87 20.10 20.25 163082
2013-11-22 20.19 21.29 20.00 21.19 318144
2013-11-25 21.39 21.39 20.59 20.75 114445
2013-11-26 20.80 20.92 19.29 19.29 404868
2013-11-27 19.38 20.12 19.38 19.92 185983
2013-11-29 20.07 20.26 19.82 20.00 106586
2013-12-02 19.85 20.18 19.12 19.37 236974
2013-12-03 19.35 19.46 18.27 18.49 349455
2013-12-04 18.36 18.95 18.34 18.80 174571
2013-12-05 18.79 19.05 18.33 18.38 113264
2013-12-06 18.60 18.73 18.34 18.34 157548
2013-12-09 18.34 18.92 17.74 18.81 381799
2013-12-10 18.77 18.81 18.34 18.61 124487
2013-12-11 18.48 18.48 17.76 18.02 167989
2013-12-12 17.89 18.16 17.73 18.15 175783
2013-12-13 18.15 18.53 17.82 18.36 231946
2013-12-16 18.26 18.67 17.88 18.10 180015
2013-12-17 18.05 18.72 18.01 18.58 184477
2013-12-18 18.59 18.78 18.14 18.58 143647
2013-12-19 18.36 18.67 18.30 18.43 145221
2013-12-20 18.40 18.44 17.71 17.90 226773
2013-12-23 17.55 18.13 17.45 17.95 184050
2013-12-24 17.88 18.01 17.40 17.50 59879
2013-12-26 17.50 17.67 17.14 17.47 107261
2013-12-27 17.46 17.85 17.27 17.81 134635
2013-12-30 17.71 17.94 17.00 17.10 196890
2013-12-31 17.17 17.52 17.15 17.24 84561
2014-01-02 17.11 17.12 15.84 16.22 627145
2014-01-03 16.29 16.64 16.00 16.21 170677
2014-01-06 16.26 16.36 15.57 15.91 540781
2014-01-07 16.03 16.61 16.03 16.56 252888
2014-01-08 16.54 16.81 16.44 16.49 148045
2014-01-09 16.39 16.48 15.93 16.48 205800
2014-01-10 16.57 16.66 16.32 16.48 114948
2014-01-13 16.38 17.91 16.35 17.19 358125
2014-01-14 17.26 17.54 17.26 17.45 228498
2014-01-15 17.58 17.74 17.35 17.68 170265
2014-01-16 17.70 17.92 17.64 17.85 135936
2014-01-17 17.91 17.95 17.47 17.63 262923
2014-01-21 17.48 17.87 17.39 17.78 136135
2014-01-22 17.78 17.85 17.29 17.73 129252
2014-01-23 17.59 17.65 16.19 16.30 450534
2014-01-24 16.12 16.84 15.03 15.09 464623
2014-01-27 15.14 15.36 13.93 14.78 521710
2014-01-28 14.76 15.32 14.58 15.30 274491
2014-01-29 15.09 15.15 14.68 14.89 143627
2014-01-30 14.86 15.33 14.84 15.29 147882
2014-01-31 14.95 15.33 14.86 15.24 153949
2014-02-03 15.30 15.38 14.60 15.03 232737
2014-02-04 15.08 15.44 14.97 15.37 162830
2014-02-05 15.50 15.50 14.89 15.24 133926
2014-02-06 15.37 15.66 15.28 15.48 116825
2014-02-07 15.50 15.65 15.37 15.63 95597
2014-02-10 15.68 15.68 15.08 15.19 99984
2014-02-11 15.16 15.40 14.95 15.20 188933
2014-02-12 15.30 16.47 15.30 15.97 282453
2014-02-13 15.74 16.20 15.65 16.16 146711
2014-02-14 16.20 17.40 16.20 17.38 310137
2014-02-18 17.24 17.35 16.80 17.16 203798
2014-02-19 17.06 17.15 16.73 16.73 246534
2014-02-20 16.68 17.08 16.58 17.04 98295
2014-02-21 17.14 17.25 16.67 16.83 127617
2014-02-24 16.90 17.01 16.70 16.98 94947
2014-02-25 17.00 17.00 16.30 16.55 141243
2014-02-26 16.51 16.79 16.30 16.48 141643
2014-02-27 16.57 17.15 16.42 16.96 236749
2014-02-28 16.87 17.18 16.36 16.93 176894
2014-03-03 16.64 16.78 16.33 16.41 101806
2014-03-04 16.68 16.68 16.11 16.16 164239
2014-03-05 16.16 16.69 16.08 16.69 94507
2014-03-06 16.82 17.15 16.64 16.97 136270
2014-03-07 16.93 17.04 16.65 16.96 169195
2014-03-10 16.78 16.94 16.55 16.66 125914
2014-03-11 16.77 16.77 16.30 16.54 163566
2014-03-12 16.41 16.51 16.15 16.32 79069
2014-03-13 16.32 16.66 15.87 16.12 128403
2014-03-14 16.07 16.38 15.65 15.83 120356
2014-03-17 16.02 16.55 16.01 16.32 120636
2014-03-18 16.34 17.00 16.12 16.83 142167
2014-03-19 16.83 17.63 16.77 17.05 249235
2014-03-20 17.00 17.40 16.91 17.37 169901
2014-03-21 17.60 17.65 17.11 17.43 182104
2014-03-24 17.51 17.51 17.02 17.12 108457
2014-03-25 17.25 17.64 17.04 17.56 110895
2014-03-26 17.65 17.65 17.17 17.31 117974
2014-03-27 17.32 17.77 17.21 17.69 280983
2014-03-28 17.81 18.32 17.81 17.93 217071
2014-03-31 18.22 19.09 18.18 19.07 389729
2014-04-01 19.00 19.17 18.12 18.42 303692
2014-04-02 18.25 18.40 17.83 18.39 212966
2014-04-03 18.26 18.26 17.80 17.98 216263
2014-04-04 18.24 18.24 17.86 18.11 229362
2014-04-07 18.18 18.18 17.46 17.77 202711
2014-04-08 17.61 17.91 17.26 17.84 186045
2014-04-09 17.90 18.35 17.76 18.34 213010
2014-04-10 18.37 19.08 18.34 18.99 384751
2014-04-11 18.80 18.99 18.59 18.90 232075
2014-04-14 19.00 19.45 18.76 19.29 183879
2014-04-15 19.31 19.32 18.75 18.96 240515
2014-04-16 19.08 19.33 19.01 19.33 94464
2014-04-17 19.42 19.58 19.10 19.47 101866
2014-04-21 19.52 19.62 19.19 19.43 176517
2014-04-22 19.62 19.80 19.55 19.75 216582
2014-04-23 19.68 20.40 19.44 19.88 192442
2014-04-24 19.98 20.28 19.51 19.60 194576
2014-04-25 19.55 19.55 19.03 19.40 136007
2014-04-28 19.40 20.54 19.40 20.49 244147
2014-04-29 20.54 20.98 19.97 20.09 198859
2014-04-30 20.15 20.43 19.75 20.37 102629
2014-05-01 20.43 20.85 20.19 20.59 81541
2014-05-02 20.68 20.97 20.54 20.82 87229
2014-05-05 20.76 21.25 20.65 21.11 160125
2014-05-06 21.12 21.18 20.78 21.05 65145
2014-05-07 21.17 21.80 21.10 21.79 148961
2014-05-08 21.79 21.79 20.29 20.60 198960
2014-05-09 20.72 21.11 20.49 20.65 121137
2014-05-12 20.70 21.00 20.49 20.55 193146
2014-05-13 20.54 20.80 19.80 19.97 245882
2014-05-14 20.00 20.22 19.41 19.60 168730
2014-05-15 19.62 19.68 19.10 19.17 125094
2014-05-16 19.31 19.32 18.85 19.32 149528
2014-05-19 19.22 19.68 18.81 19.62 110244
2014-05-20 19.55 19.74 19.07 19.62 146042
2014-05-21 19.87 20.28 19.56 20.28 219002
2014-05-22 20.28 20.55 19.99 20.45 229027
2014-05-23 20.40 21.00 20.40 21.00 273141
2014-05-27 21.00 21.00 20.50 20.61 111098
2014-05-28 20.79 20.80 20.41 20.56 121684
2014-05-29 20.69 21.62 20.40 21.62 286579
2014-05-30 21.45 21.78 21.21 21.63 235745
2014-06-02 21.43 21.79 21.29 21.79 153433
2014-06-03 21.79 22.01 21.68 21.97 191561
2014-06-04 22.01 22.25 21.60 22.18 149659
2014-06-05 22.17 22.46 21.91 22.42 208749
2014-06-06 22.51 23.21 22.47 22.77 242430
2014-06-09 22.80 22.93 22.53 22.73 167506
2014-06-10 22.73 22.77 22.41 22.47 145409
2014-06-11 22.33 22.43 21.66 21.82 156063
2014-06-12 21.81 21.83 21.42 21.83 63841
2014-06-13 21.91 21.95 21.56 21.62 65070
2014-06-16 21.62 21.62 19.95 20.22 427202
2014-06-17 20.16 20.41 19.36 20.38 219878
2014-06-18 20.38 21.14 19.69 20.93 347888
2014-06-19 20.74 20.74 20.35 20.60 197818
2014-06-20 20.58 22.32 20.24 22.01 262832
2014-06-23 21.98 23.55 21.87 23.15 322417
2014-06-24 23.09 23.89 22.63 23.50 334171
2014-06-25 23.50 23.89 23.28 23.86 224436
2014-06-26 23.77 24.15 23.37 23.74 237014
2014-06-27 23.35 23.66 22.68 23.03 201287
2014-06-30 23.11 23.68 22.63 23.55 297196
2014-07-01 23.78 24.05 23.55 23.70 179274
2014-07-02 23.79 24.19 23.47 23.91 220116
2014-07-03 23.88 24.20 23.62 23.85 90198
2014-07-07 23.81 24.05 23.24 23.69 234434
2014-07-08 23.54 23.82 23.24 23.55 221384
2014-07-09 23.43 24.91 23.34 24.57 333537
2014-07-10 24.43 24.86 24.31 24.86 178968
2014-07-11 24.98 25.29 24.76 25.08 184968
2014-07-14 24.97 25.56 24.65 25.09 229484
2014-07-15 25.00 25.08 24.61 24.84 120205
2014-07-16 24.98 25.10 24.33 24.56 157547
2014-07-17 24.25 24.48 23.82 24.02 107785
2014-07-18 24.00 25.15 23.63 24.99 142443
2014-07-21 24.80 25.07 23.63 24.00 326660
2014-07-22 24.04 24.06 22.83 23.00 298237
2014-07-23 23.04 23.04 21.98 22.26 237352
2014-07-24 22.39 23.28 22.31 22.45 198460
2014-07-25 22.49 22.49 21.61 21.86 256116
2014-07-28 21.66 22.01 21.63 21.72 126204
2014-07-29 21.49 22.05 20.89 21.83 453762
2014-07-30 22.97 24.09 22.59 23.87 407589
2014-07-31 22.77 22.85 21.55 21.89 502025
2014-08-01 21.65 22.03 21.06 21.89 256259
2014-08-04 21.85 22.26 21.41 22.04 206067
2014-08-05 21.84 21.84 20.70 20.88 312223
2014-08-06 20.72 20.78 20.35 20.54 263263
2014-08-07 20.54 20.90 20.22 20.61 139010
2014-08-08 20.56 20.81 19.87 20.17 206892
2014-08-11 20.27 20.47 20.07 20.12 90718
2014-08-12 20.12 20.68 20.00 20.04 203041
2014-08-13 20.12 20.12 19.28 19.82 271674
2014-08-14 19.90 19.95 19.49 19.56 77109
2014-08-15 19.68 19.73 18.81 19.57 164633
2014-08-18 19.60 19.62 19.00 19.23 127442
2014-08-19 19.33 19.50 18.75 18.87 146042
2014-08-20 18.77 18.83 18.34 18.65 225868
2014-08-21 18.63 19.14 18.63 18.94 106248
2014-08-22 18.86 19.10 18.60 18.94 81823
2014-08-25 18.99 19.35 18.90 18.90 123542
2014-08-26 19.05 19.05 18.65 18.70 82223
2014-08-27 18.79 18.84 18.66 18.71 74622
2014-08-28 18.60 18.77 18.60 18.67 71897
2014-08-29 18.75 18.95 18.67 18.83 186613
2014-09-02 18.82 19.39 18.80 19.23 115172
2014-09-03 19.25 19.96 19.08 19.91 176258
2014-09-04 20.00 20.00 19.38 19.46 101586
2014-09-05 19.42 19.69 19.12 19.50 55360
2014-09-08 19.42 19.81 19.42 19.78 67593
2014-09-09 19.60 19.84 19.48 19.78 58615
2014-09-10 19.77 20.09 19.72 20.07 55457
2014-09-11 20.05 20.95 20.00 20.92 122001
2014-09-12 20.75 21.09 20.70 21.02 99170
2014-09-15 21.01 21.01 20.30 20.46 66139
2014-09-16 20.46 21.03 20.25 20.89 170697
2014-09-17 20.63 20.73 20.23 20.43 98428
2014-09-18 20.42 20.70 20.17 20.54 77791
2014-09-19 20.51 20.97 20.16 20.88 345078
2014-09-22 20.66 21.00 19.99 20.95 266359
2014-09-23 20.95 21.23 20.21 20.44 422026
2014-09-24 20.60 20.68 20.07 20.25 165408
2014-09-25 20.07 20.33 19.82 20.16 84422
2014-09-26 20.28 21.13 20.06 20.90 135674
2014-09-29 20.54 20.56 20.05 20.26 90343
2014-09-30 20.20 20.37 19.47 20.30 179222
2014-10-01 20.12 20.72 20.05 20.21 244413
2014-10-02 20.14 20.14 18.94 19.66 163698
2014-10-03 19.70 19.99 19.50 19.76 73450
2014-10-06 19.99 20.34 19.62 20.00 109128
2014-10-07 20.01 20.23 19.70 19.70 69807
2014-10-08 19.79 19.85 19.50 19.63 147340
2014-10-09 19.54 19.77 19.53 19.60 61108
2014-10-10 19.52 19.55 18.91 19.26 99075
2014-10-13 19.07 19.45 18.96 19.13 48371
2014-10-14 19.27 20.19 19.16 19.88 71823
2014-10-15 19.47 19.97 19.10 19.87 92604
2014-10-16 19.34 19.85 19.08 19.67 75757
2014-10-17 19.94 20.70 19.58 20.29 178991
2014-10-20 20.05 21.11 19.77 20.67 80377
2014-10-21 20.55 21.15 20.39 20.93 80053
2014-10-22 21.08 21.43 20.66 20.89 71550
2014-10-23 20.89 21.47 20.82 21.31 43099
2014-10-24 21.47 21.93 21.27 21.81 72329
2014-10-27 21.43 22.10 20.94 22.07 87432
2014-10-28 22.47 22.47 21.71 22.08 107851
2014-10-29 22.32 22.45 21.34 21.41 139101
2014-10-30 21.51 23.13 21.41 23.13 130235
2014-10-31 23.17 23.44 22.36 23.07 144138
2014-11-03 23.44 23.90 23.06 23.18 252873
2014-11-04 23.18 23.55 21.82 21.97 276128
2014-11-05 21.92 22.04 21.19 21.33 209467
2014-11-06 21.37 21.79 20.32 21.78 82390
2014-11-07 21.67 22.02 21.04 21.18 59132
2014-11-10 21.32 21.46 20.80 21.16 36709
2014-11-11 21.09 21.15 20.68 21.13 53034
2014-11-12 21.21 21.41 20.81 21.14 52420
2014-11-13 21.32 21.34 20.86 21.12 13831
2014-11-14 21.74 22.36 21.74 22.15 109190
2014-11-17 22.29 22.29 21.79 22.14 51029
2014-11-18 22.04 22.75 21.90 22.29 84594
2014-11-19 22.41 22.72 22.01 22.55 45478
2014-11-20 22.34 22.34 21.66 21.75 130362
2014-11-21 22.04 22.46 21.88 22.35 93114
2014-11-24 22.36 22.36 21.76 21.79 99515
2014-11-25 21.99 22.17 21.34 21.94 231678
2014-11-26 21.93 22.64 21.61 22.39 155612
2014-11-28 22.18 22.43 21.44 21.93 108322
2014-12-01 21.70 22.03 21.28 21.75 89234
2014-12-02 21.75 22.20 21.14 22.06 106376
2014-12-03 22.10 22.10 21.70 21.90 115632
2014-12-04 21.94 22.14 21.59 22.05 82100
2014-12-05 21.95 22.21 21.64 21.89 68163
2014-12-08 21.97 21.97 21.39 21.70 165412
2014-12-09 21.49 21.54 20.98 21.41 89688
2014-12-10 21.40 21.93 19.67 20.53 204555
2014-12-11 20.36 20.65 20.13 20.50 244661
2014-12-12 20.27 20.51 19.60 19.65 232997
2014-12-15 19.79 19.79 19.16 19.35 206549
2014-12-16 19.00 19.86 18.92 19.74 103880
2014-12-17 19.70 20.28 19.69 20.12 291006
2014-12-18 20.25 20.37 19.76 20.02 222021
2014-12-19 20.09 20.27 19.86 20.13 126017
2014-12-22 20.10 20.19 19.75 20.13 265847
2014-12-23 20.19 20.31 19.87 20.30 216108
2014-12-24 20.38 20.38 20.05 20.27 47358
2014-12-26 20.27 20.30 20.01 20.27 43002
2014-12-29 20.19 20.27 19.86 20.17 181390
2014-12-30 20.16 20.16 19.25 19.47 93067
2014-12-31 19.39 19.54 18.80 19.35 106025
2015-01-02 19.36 19.36 18.95 18.99 51224
2015-01-05 18.89 19.06 18.54 18.85 38038
2015-01-06 18.95 19.10 18.68 18.90 49522
2015-01-07 19.12 19.28 18.75 19.20 79777
2015-01-08 19.34 19.68 19.13 19.35 64428
2015-01-09 19.28 19.38 18.95 19.12 74401
2015-01-12 19.00 19.10 18.51 19.00 116469
2015-01-13 19.20 19.70 18.68 19.60 136536
2015-01-14 19.38 19.71 19.22 19.63 76172
2015-01-15 19.75 19.82 19.20 19.64 48756
2015-01-16 19.79 19.92 19.26 19.57 43961
2015-01-20 19.50 19.70 19.09 19.68 95978
2015-01-21 19.70 20.71 19.58 20.53 309031
2015-01-22 20.66 20.79 20.51 20.57 118010
2015-01-23 20.64 21.00 20.24 20.76 93237
2015-01-26 20.72 20.75 20.45 20.51 69451
2015-01-27 20.27 20.56 20.02 20.47 29849
2015-01-28 20.46 20.99 19.49 19.54 71761
2015-01-29 19.51 19.61 19.31 19.46 81470
2015-01-30 19.20 19.30 18.82 19.06 86751
2015-02-02 19.18 19.18 18.70 18.94 104544
2015-02-03 19.09 19.61 19.09 19.53 150980
2015-02-04 19.31 19.78 19.22 19.64 59399
2015-02-05 19.63 20.22 19.35 20.06 226753
2015-02-06 19.90 20.18 19.71 20.00 79165
2015-02-09 19.99 20.13 19.83 20.00 48825
2015-02-10 20.00 20.34 19.91 20.31 476445
2015-02-11 20.32 20.88 20.28 20.47 132201
2015-02-12 20.76 20.80 20.16 20.45 79409
2015-02-13 20.51 21.32 20.51 21.07 488448
2015-02-17 21.03 21.65 20.88 21.59 255495
2015-02-18 21.47 22.00 21.42 22.00 209369
2015-02-19 21.89 22.50 21.66 22.48 136644
2015-02-20 22.32 22.55 22.02 22.51 82609
2015-02-23 22.59 23.49 22.43 23.33 203914
2015-02-24 23.32 23.54 22.80 23.44 215527
2015-02-25 23.52 23.97 23.25 23.26 75275
2015-02-26 23.36 23.46 22.64 23.36 111669
2015-02-27 23.35 23.36 22.30 22.45 105616
2015-03-02 22.80 22.80 22.05 22.24 95413
2015-03-03 22.06 22.96 22.05 22.83 306886
2015-03-04 22.57 22.81 22.15 22.53 59864
2015-03-05 22.44 23.46 22.24 23.18 116087
2015-03-06 22.99 23.55 22.76 23.09 119768
2015-03-09 22.96 23.22 22.52 22.98 61034
2015-03-10 22.91 22.91 22.30 22.54 109507
2015-03-11 22.43 23.20 22.36 23.07 81733
2015-03-12 23.27 24.00 22.90 23.14 186562
2015-03-13 22.96 23.41 22.60 23.07 88835
2015-03-16 23.34 24.70 22.59 24.66 214239
2015-03-17 24.65 26.00 24.43 25.74 325410
2015-03-18 25.82 26.39 24.49 26.04 383254
2015-03-19 26.01 26.04 25.14 25.57 238272
2015-03-20 25.60 25.80 25.31 25.35 359303
2015-03-23 25.09 25.37 23.88 24.00 165018
2015-03-24 24.03 24.26 23.21 23.74 86829
2015-03-25 23.79 23.84 23.21 23.69 104889
2015-03-26 23.49 23.66 22.05 22.21 202419
2015-03-27 22.24 23.11 22.24 22.77 220964
2015-03-30 22.98 23.39 22.66 23.02 143720
2015-03-31 22.95 23.33 22.56 22.71 139961
2015-04-01 22.73 23.07 22.06 22.48 193878
2015-04-02 22.42 22.80 22.05 22.44 205730
2015-04-06 22.24 22.95 22.24 22.52 114909
2015-04-07 22.44 22.70 22.22 22.68 218155
2015-04-08 22.63 23.01 22.29 22.87 276371
2015-04-09 22.72 23.02 22.10 22.61 262890
2015-04-10 22.84 22.89 22.30 22.83 114787
2015-04-13 22.66 22.70 22.38 22.58 148594
2015-04-14 22.53 22.78 22.30 22.46 104182
2015-04-15 22.43 22.43 21.22 21.45 255717
2015-04-16 21.45 21.80 20.94 21.35 176913
2015-04-17 21.10 21.77 21.10 21.30 81687
2015-04-20 21.35 21.74 21.29 21.68 72138
2015-04-21 21.70 21.97 21.50 21.94 127179
2015-04-22 21.93 22.23 21.81 22.00 159990
2015-04-23 22.08 22.15 21.71 21.74 137158
2015-04-24 21.74 21.74 21.37 21.47 144677
2015-04-27 21.39 21.81 21.06 21.68 144949
2015-04-28 21.71 21.89 21.43 21.59 108462
2015-04-29 21.39 21.40 21.15 21.19 103105
2015-04-30 21.16 21.20 20.83 20.86 172088
2015-05-01 20.97 21.07 20.75 21.01 109784
2015-05-04 21.10 21.10 20.69 20.99 121416
2015-05-05 20.94 21.09 20.58 20.86 147202
2015-05-06 20.59 21.10 20.19 20.89 173055
2015-05-07 20.72 21.04 20.38 20.99 322485
2015-05-08 21.04 21.08 20.48 20.60 113886
2015-05-11 20.75 21.10 20.55 21.06 160437
2015-05-12 20.94 20.94 20.53 20.55 75353
2015-05-13 20.75 20.81 20.37 20.67 60944
2015-05-14 20.73 20.89 20.44 20.75 34950
2015-05-15 20.80 20.95 20.50 20.86 178233
2015-05-18 20.80 21.10 20.65 21.10 207719
2015-05-19 21.06 21.07 20.80 21.02 54069
2015-05-20 21.02 21.02 20.61 20.84 51704
2015-05-21 20.85 20.85 20.40 20.66 122259
2015-05-22 20.66 20.84 20.50 20.77 82500
2015-05-26 20.71 20.87 20.25 20.36 100989
2015-05-27 20.30 20.31 19.78 20.02 125906
2015-05-28 19.81 19.98 19.67 19.78 151553
2015-05-29 19.72 19.94 19.37 19.63 195008
2015-06-01 19.71 19.71 19.30 19.43 82254
2015-06-02 19.34 20.31 19.34 20.25 231836
2015-06-03 20.26 20.33 20.07 20.20 56942
2015-06-04 20.22 20.73 20.22 20.38 229857
2015-06-05 20.45 20.45 19.71 19.93 55683
2015-06-08 19.86 19.97 19.59 19.69 35360
2015-06-09 19.62 20.00 19.40 19.75 89409
2015-06-10 19.94 20.33 19.59 19.67 449996
2015-06-11 19.68 19.99 19.48 19.60 60042
2015-06-12 19.52 19.54 19.25 19.38 31475
2015-06-15 19.20 19.20 19.02 19.08 46555
2015-06-16 19.14 19.20 18.76 18.78 35325
2015-06-17 18.87 18.95 17.90 18.24 269912
2015-06-18 18.20 18.37 18.00 18.08 231770
2015-06-19 17.99 18.13 17.90 18.04 144734
2015-06-22 18.17 18.85 18.17 18.73 138208
2015-06-23 18.73 19.10 18.72 18.97 184292
2015-06-24 18.99 19.18 18.75 18.85 74937
2015-06-25 18.91 19.01 18.05 18.42 219902
2015-06-26 18.48 18.69 18.23 18.48 209475
2015-06-29 18.22 18.46 17.84 17.95 186042
2015-06-30 18.05 18.68 17.90 17.99 181594
2015-07-01 18.16 18.50 17.84 18.14 231616
2015-07-02 18.18 18.36 17.74 17.79 208044
2015-07-06 17.74 18.04 17.50 17.64 143905
2015-07-07 17.57 18.04 17.34 17.89 193200
2015-07-08 17.68 17.92 16.86 17.08 258989
2015-07-09 17.27 17.45 16.85 16.89 213781
2015-07-10 17.13 18.44 17.06 18.27 226114
2015-07-13 18.36 18.55 18.12 18.24 168459
2015-07-14 18.22 18.73 18.14 18.68 219731
2015-07-15 18.61 18.79 18.44 18.69 140085
2015-07-16 18.79 19.31 18.50 18.67 128359
2015-07-17 18.60 18.87 17.93 18.23 131037
2015-07-20 18.07 18.24 17.40 17.50 84523
2015-07-21 17.48 17.58 16.68 16.96 161290
2015-07-22 16.76 17.41 16.76 17.01 175088
2015-07-23 16.83 17.16 16.75 17.01 69550
2015-07-24 16.83 16.98 16.29 16.41 129332
2015-07-27 16.13 16.39 15.93 16.19 157449
2015-07-28 16.52 16.63 16.02 16.20 162915
2015-07-29 16.20 16.43 16.08 16.12 77151
2015-07-30 16.16 16.21 15.84 16.04 77785
2015-07-31 16.13 16.17 15.90 16.01 98937
2015-08-03 16.00 16.39 15.90 16.24 60535
2015-08-04 16.18 16.36 15.98 16.29 167152
2015-08-05 16.47 16.91 15.82 16.69 125611
2015-08-06 16.62 17.77 16.57 17.46 132733
2015-08-07 17.36 17.37 16.90 17.15 75761
2015-08-10 17.14 18.17 17.12 18.06 137473
2015-08-11 18.02 18.02 17.04 17.21 124033
2015-08-12 17.15 17.15 16.50 16.66 103759
2015-08-13 16.66 17.08 16.33 16.85 105297
2015-08-14 17.00 17.04 16.49 16.59 37612
2015-08-17 16.55 16.78 16.19 16.47 86139
2015-08-18 16.39 16.80 16.20 16.24 387858
2015-08-19 16.15 16.29 16.00 16.16 85251
2015-08-20 16.01 16.29 15.87 15.96 83148
2015-08-21 15.94 16.10 15.06 15.81 247534
2015-08-24 14.94 15.45 14.28 14.99 147978
2015-08-25 15.39 15.57 14.34 14.34 117255
2015-08-26 14.67 16.16 14.66 15.61 105685
2015-08-27 15.91 16.30 15.60 15.97 109984
2015-08-28 16.05 16.11 15.68 15.85 77902
2015-08-31 15.69 16.06 15.12 16.06 155387
2015-09-01 15.81 15.95 15.45 15.65 120286
2015-09-02 15.85 15.85 15.41 15.78 59161
2015-09-03 15.85 16.61 15.69 16.05 67652
2015-09-04 15.93 16.18 15.80 15.91 78218
2015-09-08 16.24 16.32 15.91 15.94 99681
2015-09-09 16.13 16.37 15.86 15.89 151229
2015-09-10 15.75 16.19 15.70 16.05 168573
2015-09-11 16.05 16.79 16.01 16.50 159289
2015-09-14 16.53 16.53 16.06 16.09 44725
2015-09-15 16.06 16.18 15.80 15.82 79790
2015-09-16 15.74 16.08 15.64 15.91 159819
2015-09-17 15.76 16.14 15.73 15.99 245178
2015-09-18 15.78 16.00 15.48 15.54 245280
2015-09-21 15.90 16.14 15.03 15.31 158400
2015-09-22 15.12 15.36 14.65 14.98 88767
2015-09-23 14.96 15.28 14.81 15.07 84968
2015-09-24 14.82 15.05 14.67 14.93 77520
2015-09-25 15.11 15.29 14.67 14.93 133375
2015-09-28 14.55 14.57 13.36 13.85 239362
2015-09-29 13.95 14.90 13.86 14.52 106808
2015-09-30 14.76 14.99 14.41 14.56 116916
2015-10-01 14.52 14.65 14.06 14.33 90008
2015-10-02 14.02 14.20 13.55 13.90 244463
2015-10-05 14.04 14.58 14.04 14.58 86794
2015-10-06 14.61 14.65 14.35 14.48 157089
2015-10-07 14.67 14.76 14.07 14.40 348029
2015-10-08 14.63 14.82 14.17 14.56 186404
2015-10-09 14.60 15.11 14.60 14.81 138963
2015-10-12 14.85 15.16 14.77 14.98 154551
2015-10-13 14.88 15.10 14.54 14.66 80666
2015-10-14 14.60 15.22 14.48 14.87 140407
2015-10-15 14.89 15.16 14.68 14.84 103878
2015-10-16 14.84 15.16 14.60 14.78 156031
2015-10-19 14.69 14.91 14.36 14.50 141455
2015-10-20 14.45 14.66 14.29 14.55 80776
2015-10-21 14.54 14.61 14.16 14.23 70960
2015-10-22 14.42 14.70 14.17 14.61 124215
2015-10-23 14.73 15.22 14.41 14.89 158140
2015-10-26 16.55 17.48 16.28 16.57 560670
2015-10-27 16.55 17.47 16.06 17.15 250085
2015-10-28 17.20 19.39 17.00 18.83 413474
2015-10-29 18.98 20.28 18.90 19.20 471214
2015-10-30 19.17 19.87 19.09 19.51 283982
2015-11-02 19.40 20.00 19.33 19.89 182921
2015-11-03 19.80 20.09 18.62 19.99 342648
2015-11-04 20.01 20.01 18.36 18.90 313686
2015-11-05 18.89 19.18 18.47 18.74 102404
2015-11-06 18.52 18.85 18.23 18.57 53697
2015-11-09 18.50 18.71 18.23 18.35 109024
2015-11-10 18.21 18.49 17.80 18.37 166504
2015-11-11 18.58 18.58 17.91 18.40 239770
2015-11-12 18.07 18.72 17.93 18.38 218922
2015-11-13 18.24 18.57 17.92 17.98 155328
2015-11-16 17.92 18.64 17.64 18.50 201507
2015-11-17 18.50 18.85 18.05 18.20 278508
2015-11-18 18.29 18.75 18.20 18.56 241944
2015-11-19 18.52 18.66 18.26 18.52 203076
2015-11-20 18.66 19.64 18.39 18.93 469614
2015-11-23 19.82 20.00 18.00 18.19 294377
2015-11-24 17.99 18.51 17.75 17.88 355137
2015-11-25 17.73 17.86 16.85 17.15 291096
2015-11-27 17.30 17.57 17.23 17.50 83137
2015-11-30 17.35 17.45 17.08 17.23 197415
2015-12-01 17.33 17.50 17.13 17.18 215208
2015-12-02 17.30 17.50 16.96 16.97 239247
2015-12-03 17.02 17.20 16.59 16.85 189715
2015-12-04 16.73 16.96 16.24 16.63 128892
2015-12-07 16.71 16.95 16.04 16.19 156882
2015-12-08 15.98 16.34 15.90 16.16 128525
2015-12-09 16.14 16.57 15.85 16.33 167271
2015-12-10 16.20 16.44 15.78 16.05 270374
2015-12-11 15.75 15.81 15.15 15.65 236994
2015-12-14 15.58 15.92 15.58 15.75 159733
2015-12-15 15.84 16.12 15.75 15.81 383597
2015-12-16 15.77 15.89 15.53 15.80 145114
2015-12-17 15.90 16.96 15.83 16.45 137762
2015-12-18 16.36 16.65 16.22 16.32 265485
2015-12-21 16.30 17.00 16.15 16.81 188815
2015-12-22 16.75 16.84 16.28 16.43 94251
2015-12-23 16.63 16.96 16.53 16.62 58811
2015-12-24 16.57 17.00 16.44 16.84 51745
2015-12-28 16.73 16.83 16.21 16.55 80505
2015-12-29 16.59 16.63 16.21 16.53 94386
2015-12-30 16.40 16.62 16.14 16.61 103421
2015-12-31 16.36 16.49 15.93 16.07 152388
2016-01-04 15.80 16.15 15.54 15.68 100746
2016-01-05 15.75 16.43 15.75 16.32 237544
2016-01-06 16.11 16.36 16.00 16.30 112990
2016-01-07 16.04 16.25 15.67 15.89 137526
2016-01-08 16.01 16.06 15.52 15.76 128701
2016-01-11 15.94 15.97 15.46 15.60 83611
2016-01-12 15.70 15.94 15.39 15.71 83439
2016-01-13 15.75 15.86 15.57 15.62 169689
2016-01-14 15.61 15.70 15.10 15.42 92274
2016-01-15 14.94 15.48 14.57 15.40 147212
2016-01-19 15.50 15.50 14.62 14.83 87071
2016-01-20 14.61 14.61 14.03 14.49 160693
2016-01-21 14.37 15.17 14.04 14.70 108445
2016-01-22 15.00 15.23 14.72 14.96 317842
2016-01-25 14.93 15.09 14.40 14.44 76877
2016-01-26 14.44 15.08 14.18 14.63 163967
2016-01-27 14.63 15.30 14.40 15.29 149808
2016-01-28 15.22 15.65 15.12 15.47 380411
2016-01-29 15.61 15.76 15.52 15.65 95993
2016-02-01 15.51 15.88 15.13 15.82 59788
2016-02-02 15.59 15.82 15.38 15.71 121557
2016-02-03 15.80 15.97 15.31 15.71 95608
2016-02-04 15.76 16.50 15.48 16.06 72912
2016-02-05 16.02 16.16 15.76 15.91 34031
2016-02-08 15.70 15.92 15.13 15.72 55842
2016-02-09 15.47 15.73 15.16 15.29 33059
2016-02-10 15.42 15.67 14.81 15.51 54027
2016-02-11 14.65 15.16 14.60 15.04 116226
2016-02-12 15.05 15.18 14.73 15.05 38169
2016-02-16 15.13 15.50 14.90 15.46 83442
2016-02-17 15.49 16.06 15.33 15.92 51490
2016-02-18 16.05 16.34 15.82 16.28 85959
2016-02-19 16.37 16.69 16.13 16.58 70725
2016-02-22 17.05 17.97 16.65 17.57 152627
2016-02-23 17.66 17.94 17.50 17.73 82915
2016-02-24 17.50 17.87 16.89 17.78 76646
2016-02-25 17.93 18.20 17.68 18.12 72565
2016-02-26 18.12 18.73 17.61 18.39 146687
2016-02-29 18.63 18.84 17.93 18.46 133850
2016-03-01 18.52 18.70 18.04 18.60 167527
2016-03-02 18.50 18.95 18.16 18.80 251002
2016-03-03 18.89 18.99 18.41 18.73 104057
2016-03-04 18.59 18.99 18.40 18.85 144056
2016-03-07 18.96 19.27 18.86 19.10 104727
2016-03-08 19.18 19.32 18.88 19.10 143860
2016-03-09 19.32 19.32 18.87 19.09 156067
2016-03-10 19.00 19.00 18.42 18.82 109927
2016-03-11 19.06 19.09 18.47 18.92 100812
2016-03-14 18.91 18.91 18.56 18.61 17126
2016-03-15 18.52 18.62 17.78 18.33 142829
2016-03-16 18.16 18.57 17.92 18.40 62267
2016-03-17 18.43 18.71 18.19 18.37 131221
2016-03-18 18.34 18.86 18.14 18.83 59305
2016-03-21 18.80 18.99 18.48 18.73 93153
2016-03-22 18.50 19.39 18.34 19.04 77742
2016-03-23 19.09 19.09 18.48 18.80 53508
2016-03-24 18.61 19.14 18.32 18.91 55378
2016-03-28 19.01 19.01 18.35 18.46 45808
2016-03-29 18.50 18.50 17.90 18.04 146074
2016-03-30 18.08 18.58 17.96 18.02 61798
2016-03-31 17.93 18.25 17.52 17.89 62506
2016-04-01 17.70 17.83 17.32 17.38 51623
2016-04-04 17.22 17.76 16.78 17.64 68130
2016-04-05 17.44 17.63 17.07 17.53 76337
2016-04-06 17.50 17.61 17.08 17.41 105379
2016-04-07 17.35 17.63 16.94 16.97 106079
2016-04-08 17.15 17.31 16.65 17.01 100067
2016-04-11 17.14 17.30 16.75 16.75 151809
2016-04-12 16.74 17.72 16.57 17.60 102708
2016-04-13 17.72 18.20 17.25 17.96 53434
2016-04-14 18.11 18.29 17.40 17.70 54139
2016-04-15 17.60 18.05 17.55 17.62 36302
2016-04-18 17.50 17.71 17.48 17.65 46143
2016-04-19 17.63 18.75 17.53 18.69 244971
2016-04-20 18.52 19.40 18.19 19.25 142301
2016-04-21 19.14 19.69 19.00 19.52 124723
2016-04-22 19.55 19.65 19.07 19.38 71191
2016-04-25 19.32 19.44 18.41 18.80 66058
2016-04-26 18.81 18.97 18.64 18.94 52119
2016-04-27 18.75 19.28 18.40 19.11 65210
2016-04-28 18.97 19.48 18.84 19.14 67312
2016-04-29 19.26 19.30 18.62 18.72 70481
2016-05-02 18.81 19.01 18.33 18.49 66894
2016-05-03 18.35 18.35 17.85 18.02 66697
2016-05-04 17.68 18.45 17.62 18.26 62601
2016-05-05 18.42 18.59 18.13 18.41 50963
2016-05-06 18.30 18.43 18.05 18.31 19105
2016-05-09 18.03 18.46 17.89 18.26 41289
2016-05-10 18.24 18.64 18.21 18.42 36082
2016-05-11 18.42 18.93 18.23 18.83 148518
2016-05-12 19.70 19.70 19.11 19.11 126752
2016-05-13 19.18 19.18 18.42 18.63 45256
2016-05-16 18.69 19.29 18.42 18.61 96617
2016-05-17 18.70 19.03 18.41 18.53 74850
2016-05-18 18.54 18.66 18.32 18.56 56688
2016-05-19 18.34 18.34 17.50 17.90 119861
2016-05-20 17.92 18.10 17.80 17.81 44402
2016-05-23 17.70 17.98 17.42 17.68 42829
2016-05-24 17.72 18.07 17.59 17.77 62734
2016-05-25 17.77 18.31 17.68 17.90 38438
2016-05-26 17.80 18.30 17.80 18.01 84237
2016-05-27 18.05 18.35 18.05 18.19 76977
2016-05-31 18.16 18.33 17.57 17.57 112402
2016-06-01 17.62 18.29 17.62 18.18 127441
2016-06-02 18.12 18.45 18.10 18.13 101300
2016-06-03 18.21 18.29 18.11 18.18 65293
2016-06-06 18.20 18.74 18.20 18.60 104801
2016-06-07 18.65 19.28 18.65 19.16 138515
2016-06-08 19.28 19.32 19.06 19.17 49948
2016-06-09 19.08 19.43 18.78 19.42 99072
2016-06-10 19.19 19.28 18.59 18.61 77906
2016-06-13 18.52 18.77 18.04 18.74 97634
2016-06-14 18.65 18.97 18.15 18.90 97736
2016-06-15 18.90 19.27 18.89 19.07 45605
2016-06-16 18.90 19.14 18.65 18.91 88246
2016-06-17 18.72 19.25 18.56 18.94 89563
2016-06-20 19.10 19.64 18.77 19.30 60389
2016-06-21 19.30 19.70 19.25 19.32 93297
2016-06-22 19.47 19.70 18.92 19.01 101129
2016-06-23 19.25 19.39 18.94 19.15 75366
2016-06-24 18.65 18.70 17.97 18.05 130913
2016-06-27 17.62 17.89 17.49 17.87 93933
2016-06-28 18.06 18.67 17.80 18.50 87392
2016-06-29 18.57 19.00 18.34 18.68 64415
2016-06-30 18.74 18.99 18.29 18.33 88613
2016-07-01 18.48 18.90 18.12 18.70 102848
2016-07-05 18.47 18.82 18.05 18.28 77551
2016-07-06 18.16 18.43 17.87 18.31 44424
2016-07-07 18.47 18.67 18.23 18.41 68583
2016-07-08 18.60 19.00 18.50 18.71 77388
2016-07-11 18.84 19.33 18.65 18.95 119512
2016-07-12 19.01 19.37 18.72 19.02 85998
2016-07-13 18.93 19.46 18.90 19.15 62353
2016-07-14 19.34 19.70 19.33 19.50 115484
2016-07-15 19.50 19.99 19.14 19.46 201260
2016-07-18 19.30 19.40 18.99 19.24 66888
2016-07-19 19.04 19.38 19.04 19.22 97813
2016-07-20 19.11 19.30 18.90 18.91 106842
2016-07-21 18.82 19.38 18.65 19.15 100164
2016-07-22 19.01 19.35 18.85 18.98 60637
2016-07-25 19.13 19.50 18.74 18.85 75363
2016-07-26 18.61 19.13 18.61 18.86 54973
2016-07-27 18.86 19.45 18.55 19.41 126748
2016-07-28 19.31 19.31 18.67 18.78 62025
2016-07-29 18.82 19.01 18.57 18.91 36477
2016-08-01 18.93 18.95 18.54 18.60 40191
2016-08-02 18.66 18.87 18.20 18.20 53502
2016-08-03 18.29 18.86 18.13 18.43 92294
2016-08-04 18.47 18.63 18.10 18.36 52446
2016-08-05 18.57 18.57 18.07 18.22 55062
2016-08-08 18.18 18.51 18.16 18.34 53847
2016-08-09 18.49 18.78 18.16 18.16 63218
2016-08-10 18.16 18.60 18.16 18.40 27378
2016-08-11 18.29 18.50 18.16 18.30 70603
2016-08-12 18.20 18.33 18.16 18.17 86151
2016-08-15 18.26 18.28 18.16 18.16 52137
2016-08-16 18.16 18.25 18.16 18.17 61189
2016-08-17 18.16 18.17 17.84 18.15 97496
2016-08-18 18.13 18.20 18.00 18.01 50005
2016-08-19 18.01 18.04 17.50 18.00 48054
2016-08-22 18.15 18.42 17.90 17.80 94744
2016-08-23 18.00 18.36 17.96 18.08 99032
2016-08-24 18.10 18.10 18.00 18.04 50717
2016-08-25 18.16 18.33 18.01 18.12 53857
2016-08-26 18.17 18.17 17.69 17.80 83297
2016-08-29 17.90 18.09 17.90 18.00 74857
2016-08-30 17.91 18.27 17.91 18.18 74843
2016-08-31 18.18 18.18 17.60 17.64 160375
2016-09-01 17.62 18.02 17.61 18.02 139293
2016-09-02 17.98 18.11 17.79 17.94 62341
2016-09-06 18.26 19.00 18.26 18.79 370502
2016-09-07 18.79 18.99 18.46 18.90 113949
2016-09-08 18.72 18.89 18.44 18.78 88046
2016-09-09 18.47 18.65 18.01 18.14 129555
2016-09-12 18.00 18.45 18.00 18.41 92457
2016-09-13 18.17 18.17 17.90 18.09 51771
2016-09-14 18.15 18.49 18.15 18.25 61173
2016-09-15 18.44 18.63 18.28 18.52 167325
2016-09-16 18.52 18.69 18.50 18.62 112372
2016-09-19 18.58 18.78 18.43 18.48 352690
2016-09-20 18.62 18.62 18.40 18.47 150364
2016-09-21 18.52 18.68 18.39 18.62 148311
2016-09-22 18.83 18.83 18.51 18.73 211630
2016-09-23 18.63 18.77 18.55 18.72 137016
2016-09-26 18.59 18.79 18.38 18.42 175757
2016-09-27 18.41 18.49 18.30 18.32 115857
2016-09-28 18.30 18.49 18.25 18.40 148674
2016-09-29 18.25 18.50 18.25 18.27 185996
2016-09-30 18.48 18.50 18.19 18.30 145397
2016-10-03 18.30 18.57 18.21 18.45 213608
2016-10-04 18.40 18.76 18.29 18.74 277178
2016-10-05 18.92 18.92 18.61 18.72 321289
2016-10-06 18.57 18.78 18.48 18.74 220693
2016-10-07 18.70 18.90 18.64 18.74 264930
2016-10-10 18.75 18.75 18.52 18.67 631855
2016-10-11 18.66 18.69 18.53 18.69 102870
2016-10-12 18.73 18.77 18.35 18.45 105431
2016-10-13 18.41 18.53 18.23 18.47 198035
2016-10-14 18.47 18.55 18.45 18.51 132375
2016-10-17 18.43 18.55 18.17 18.32 521769
2016-10-18 18.54 18.54 18.10 18.12 690800
2016-10-19 18.08 18.24 17.76 18.06 944586
2016-10-20 17.99 18.50 17.94 18.41 1001686
2016-10-21 18.43 18.82 18.10 18.72 397106
2016-10-24 18.86 18.92 18.48 18.71 62709
2016-10-25 18.60 18.74 18.52 18.60 51030
2016-10-26 18.62 18.73 18.37 18.63 104289
2016-10-27 18.68 18.68 18.51 18.65 39484
2016-10-28 18.65 18.85 18.63 18.67 53355
2016-10-31 18.65 18.82 18.61 18.82 76024
2016-11-01 18.72 18.98 18.70 18.71 137589
2016-11-02 18.79 18.79 18.42 18.42 199645
2016-11-03 18.63 18.72 18.18 18.43 98455
2016-11-04 18.45 18.45 18.20 18.20 161201
2016-11-07 18.42 18.66 18.27 18.46 82832
2016-11-08 18.33 18.64 18.33 18.54 73495
2016-11-09 17.75 18.62 17.75 18.38 90797
2016-11-10 18.44 18.56 18.01 18.10 61726
2016-11-11 17.94 18.06 17.34 17.87 157191
2016-11-14 17.85 17.98 17.30 17.40 291944
2016-11-15 17.55 17.88 17.40 17.74 55182
2016-11-16 17.70 17.77 17.56 17.77 35286
2016-11-17 17.83 18.14 17.71 18.02 52974
2016-11-18 18.02 18.25 17.95 17.96 151442
2016-11-21 18.12 18.46 18.00 18.46 76261
2016-11-22 18.50 18.77 18.19 18.34 113678
2016-11-23 18.30 18.65 17.73 17.95 62214
2016-11-25 17.94 18.15 17.80 18.15 44514
2016-11-28 18.15 18.70 18.13 18.46 74663
2016-11-29 18.45 18.71 18.22 18.44 144109
2016-11-30 18.45 18.75 17.83 18.00 268130
2016-12-01 17.93 18.70 17.93 18.50 238427
2016-12-02 18.19 18.95 17.87 18.55 303694
2016-12-05 18.65 18.77 18.34 18.55 208085
2016-12-06 18.63 18.63 18.26 18.26 45435
2016-12-07 18.41 18.46 18.01 18.37 48855
2016-12-08 18.34 18.48 18.15 18.25 90306
2016-12-09 18.14 18.20 17.69 18.11 57964
2016-12-12 18.18 18.43 17.84 17.99 45798
2016-12-13 18.13 18.25 17.68 18.20 125009
2016-12-14 18.27 18.41 17.79 18.15 155664
2016-12-15 18.21 18.21 17.13 17.88 113308
2016-12-16 18.00 18.00 17.55 17.91 44266
2016-12-19 17.89 17.89 17.30 17.56 116144
2016-12-20 17.44 17.71 17.04 17.50 104896
2016-12-21 17.61 18.07 17.27 17.99 87977
2016-12-22 18.10 18.10 17.67 17.88 38742
2016-12-23 18.01 18.50 17.63 18.09 60651
2016-12-27 18.16 18.36 17.93 18.06 69622
2016-12-28 18.10 18.40 17.85 18.25 44853
2016-12-29 18.17 18.40 18.05 18.25 55909
2016-12-30 18.17 18.25 18.00 18.17 20613
2017-01-03 18.17 18.56 17.83 18.00 191170
2017-01-04 18.06 18.41 17.89 18.05 43828
2017-01-05 18.17 18.29 17.93 18.00 81833
2017-01-06 18.13 18.61 18.12 18.60 90109
2017-01-09 18.75 18.96 18.60 18.92 72728
2017-01-10 18.98 19.38 18.81 19.20 209714
2017-01-11 19.40 19.90 19.20 19.60 288471
2017-01-12 19.60 19.60 19.19 19.45 175843
2017-01-13 19.40 19.44 19.12 19.30 153547
2017-01-17 19.43 19.70 19.21 19.60 165505
2017-01-18 19.42 19.69 19.22 19.44 181486
2017-01-19 19.60 19.60 19.11 19.29 38513
2017-01-20 19.41 19.85 19.31 19.58 76550
2017-01-23 19.58 19.73 19.13 19.43 66692
2017-01-24 19.54 19.60 19.17 19.51 97901
2017-01-25 19.49 19.70 19.18 19.33 89184
2017-01-26 19.20 19.50 18.90 19.03 96981
2017-01-27 18.88 19.27 18.88 19.10 70024
2017-01-30 19.19 19.44 18.71 19.13 83324
2017-01-31 19.18 19.43 19.00 19.30 59912
2017-02-01 19.55 20.57 19.23 20.32 131567
2017-02-02 20.43 21.43 19.86 20.85 203819
2017-02-03 21.05 22.70 21.00 22.70 458722
2017-02-06 22.59 22.71 21.56 22.23 146168
2017-02-07 22.39 22.39 21.64 22.10 97635
2017-02-08 22.00 22.20 21.50 22.10 235367
2017-02-09 22.00 23.31 21.75 22.91 126967
2017-02-10 23.10 23.10 22.33 22.63 71479
2017-02-13 22.76 22.88 22.44 22.77 53497
2017-02-14 22.99 22.99 22.39 22.87 41941
2017-02-15 23.06 23.98 22.87 23.98 72469
2017-02-16 23.71 23.99 23.38 23.48 86744
2017-02-17 23.32 23.80 22.66 23.64 90006
2017-02-21 23.40 23.80 22.90 22.97 87816
2017-02-22 23.11 23.23 22.67 23.00 102044
2017-02-23 23.20 23.24 22.64 22.80 58537
2017-02-24 22.53 22.57 21.70 22.24 77832
2017-02-27 22.04 22.07 20.51 21.98 95534
2017-02-28 22.15 22.15 21.03 21.16 151363
2017-03-01 21.45 22.24 21.03 21.78 85335
2017-03-02 21.55 21.78 21.22 21.45 155304
2017-03-03 21.33 21.75 21.30 21.65 44181
2017-03-06 21.60 22.36 21.60 22.25 108562
2017-03-07 22.44 22.49 21.57 21.73 113750
2017-03-08 21.88 22.19 21.55 21.70 40951
2017-03-09 21.75 22.10 21.51 21.90 73435
2017-03-10 22.12 22.44 21.87 22.40 56649
2017-03-13 22.49 23.05 22.46 23.00 48686
2017-03-14 23.05 23.05 22.25 22.46 94547
2017-03-15 22.34 23.21 22.34 23.15 93638
2017-03-16 22.97 23.50 22.91 23.30 200859
2017-03-17 23.45 23.45 22.68 22.93 161154
2017-03-20 23.10 23.25 22.28 22.58 232948
2017-03-21 22.58 22.67 22.19 22.50 81611
2017-03-22 22.21 22.59 21.63 22.26 175438
2017-03-23 22.48 22.48 21.20 21.92 251818
2017-03-24 21.41 22.45 21.20 22.21 101346
2017-03-27 22.24 22.53 21.84 22.26 139252
2017-03-28 22.16 22.50 21.95 22.17 120306
2017-03-29 22.34 22.54 22.10 22.54 115347
2017-03-30 22.67 23.16 22.39 22.75 107139
2017-03-31 22.60 22.60 21.66 22.19 115243
2017-04-03 22.30 22.75 21.80 22.71 119634
2017-04-04 22.34 22.87 22.32 22.61 56394
2017-04-05 22.80 23.50 22.51 23.00 96523
2017-04-06 23.28 23.28 22.66 22.85 95440
2017-04-07 22.83 23.27 22.65 22.80 82260
2017-04-10 22.93 23.13 22.51 22.54 115864
2017-04-11 22.47 22.71 21.92 22.40 157041
2017-04-12 22.42 22.55 22.12 22.25 186615
2017-04-13 22.11 22.73 22.11 22.32 79734
2017-04-17 22.30 22.54 22.18 22.37 42824
2017-04-18 22.37 23.50 22.28 22.34 98173
2017-04-19 22.62 22.86 22.42 22.43 209976
2017-04-20 22.76 22.96 22.47 22.90 78707
2017-04-21 22.90 23.15 22.76 22.94 81521
2017-04-24 23.37 23.37 22.89 22.90 84599
2017-04-25 23.15 23.30 22.89 23.03 90158
2017-04-26 23.07 23.28 22.84 23.07 75917
2017-04-27 23.07 23.30 22.85 23.16 99844
2017-04-28 23.25 23.25 22.34 22.66 171833
2017-05-01 22.71 23.10 22.62 22.75 43772
2017-05-02 22.79 23.84 22.70 23.66 129537
2017-05-03 23.75 24.22 23.42 24.10 273880
2017-05-04 24.20 24.41 23.65 23.89 106668
2017-05-05 23.99 24.10 23.68 23.90 92937
2017-05-08 24.06 24.44 23.73 23.89 50611
2017-05-09 23.98 24.11 23.67 23.75 56525
2017-05-10 23.69 23.99 23.63 23.75 136759
2017-05-11 23.62 24.44 23.62 24.36 141960
2017-05-12 24.34 24.79 24.21 24.57 109649
2017-05-15 24.95 25.97 24.95 24.99 479968
2017-05-16 25.38 25.70 24.68 24.94 184860
2017-05-17 24.60 24.91 24.30 24.34 191984
2017-05-18 23.97 24.03 23.30 23.70 147044
2017-05-19 23.70 24.60 23.70 24.34 214644
2017-05-22 24.22 24.70 24.16 24.27 90127
2017-05-23 24.29 24.49 23.98 23.99 111149
2017-05-24 24.18 24.26 23.58 24.26 74929
2017-05-25 24.38 24.86 24.38 24.49 33034
2017-05-26 24.62 25.49 24.32 25.07 221219
2017-05-30 25.35 25.60 25.29 25.36 287819
2017-05-31 25.41 25.94 25.41 25.77 152660
2017-06-01 25.80 26.05 25.52 25.84 105220
2017-06-02 25.74 25.99 25.46 25.74 145067
2017-06-05 25.80 25.91 25.35 25.40 52141
2017-06-06 25.30 25.72 25.28 25.61 86044
2017-06-07 25.72 25.80 25.17 25.55 317554
2017-06-08 25.53 25.53 25.02 25.07 143343
2017-06-09 25.23 25.73 25.03 25.42 171083
2017-06-12 25.60 25.94 24.93 25.87 283148
2017-06-13 26.05 26.17 25.59 25.75 166637
2017-06-14 25.78 26.14 25.40 25.58 294066
2017-06-15 25.18 25.75 24.61 24.75 190696
2017-06-16 24.84 25.29 24.76 24.93 142158
2017-06-19 24.88 26.30 24.84 25.67 183786
2017-06-20 25.67 25.97 25.22 25.39 78503
2017-06-21 24.00 24.52 22.39 24.12 920938
2017-06-22 24.16 25.26 23.15 25.02 313779
2017-06-23 25.18 25.27 24.13 24.38 213709
2017-06-26 24.45 24.92 24.19 24.30 165835
2017-06-27 24.38 24.63 23.70 24.17 128224
2017-06-28 24.13 24.73 24.04 24.36 192946
2017-06-29 24.59 25.15 24.34 24.47 184909
2017-06-30 24.69 26.06 24.04 25.34 433962
2017-07-03 26.64 29.89 26.25 29.46 1301061
2017-07-05 28.91 29.50 28.50 28.92 725778
2017-07-06 28.91 29.10 28.42 28.76 461634
2017-07-07 28.64 28.86 28.25 28.29 302022
2017-07-10 28.36 28.93 28.10 28.51 247443
2017-07-11 28.18 29.28 28.14 29.15 345065
2017-07-12 29.10 29.11 28.11 28.57 294902
2017-07-13 28.76 28.79 28.27 28.36 232314
2017-07-14 28.29 28.69 28.29 28.49 166198
2017-07-17 28.38 28.72 27.80 28.12 288068
2017-07-18 28.22 28.22 27.10 27.25 187595
2017-07-19 27.14 28.20 27.14 27.78 178811
2017-07-20 27.90 28.10 27.64 28.05 146279
2017-07-21 28.18 28.18 27.66 28.00 178081
2017-07-24 28.10 28.10 27.60 27.82 56538
2017-07-25 27.97 28.09 27.39 27.64 140497
2017-07-26 27.79 27.84 27.22 27.42 108215
2017-07-27 27.68 27.78 26.95 27.28 101661
2017-07-28 27.20 27.23 26.66 26.99 100360
2017-07-31 27.00 27.14 26.36 26.39 116735
2017-08-01 26.54 26.75 26.33 26.65 106590
2017-08-02 26.68 26.82 25.81 26.67 173795
2017-08-03 26.83 27.84 26.42 27.74 224977
2017-08-04 27.52 28.02 27.47 27.88 209283
2017-08-07 28.03 28.32 27.74 28.28 192190
2017-08-08 28.40 28.43 28.12 28.28 94090
2017-08-09 28.15 28.40 27.36 27.76 58990
2017-08-10 27.81 27.81 25.97 27.01 91631
2017-08-11 26.87 28.38 26.20 28.14 211392
2017-08-14 28.74 30.22 28.74 30.02 638383
2017-08-15 30.14 30.35 28.95 29.65 361882
2017-08-16 29.73 30.04 29.44 29.86 95197
2017-08-17 29.80 30.55 29.49 30.50 224601
2017-08-18 30.50 31.11 30.35 31.11 145785
2017-08-21 30.96 31.53 30.71 31.47 296659
2017-08-22 31.34 31.42 30.40 30.86 353174
2017-08-23 30.92 30.94 29.42 29.89 403032
2017-08-24 30.07 30.07 29.30 29.72 172392
2017-08-25 29.54 29.98 29.50 29.50 214157
2017-08-28 29.91 31.71 29.91 31.10 354860
2017-08-29 31.04 31.40 30.38 30.68 177812
2017-08-30 30.70 31.35 30.70 31.14 344741
2017-08-31 31.44 31.44 29.90 29.95 360320
2017-09-01 30.34 31.16 30.34 30.47 140540
2017-09-05 30.85 31.73 30.60 31.66 282893
2017-09-06 31.67 31.83 30.73 31.30 212165
2017-09-07 31.47 31.64 30.85 31.27 222814
2017-09-08 30.86 30.90 30.06 30.46 231799
2017-09-11 31.07 31.89 31.03 31.68 323571
2017-09-12 32.00 32.12 31.36 31.69 409407
2017-09-13 31.71 32.05 30.56 30.88 382757
2017-09-14 30.93 31.32 30.02 30.54 137397
2017-09-15 30.60 30.98 30.30 30.93 218102
2017-09-18 30.50 30.84 30.25 30.73 210736
2017-09-19 30.86 30.86 30.48 30.68 131427
2017-09-20 30.68 30.86 30.50 30.60 100064
2017-09-21 30.72 30.72 30.06 30.35 126534
2017-09-22 30.34 30.72 30.30 30.56 234817
2017-09-25 30.50 30.88 29.60 30.04 108416
2017-09-26 30.01 30.60 29.73 30.23 125198
2017-09-27 30.21 30.65 29.80 30.20 159803
2017-09-28 30.25 30.65 30.19 30.52 122450
2017-09-29 30.53 31.08 30.18 30.84 311945
2017-10-02 30.80 31.10 30.14 30.43 122555
2017-10-03 30.43 31.09 30.11 30.85 166866
2017-10-04 30.92 31.41 30.81 31.40 132077
2017-10-05 31.45 31.78 31.44 31.70 187182
2017-10-06 31.52 32.08 31.20 31.83 153008
2017-10-09 31.77 31.80 30.87 31.39 2142991
2017-10-10 31.31 31.71 31.09 31.43 179472
2017-10-11 31.59 31.66 31.02 31.08 198069
2017-10-12 31.17 31.68 30.97 31.36 111195
2017-10-13 31.64 31.93 31.37 31.45 170989
2017-10-16 31.35 31.87 31.21 31.35 144046
2017-10-17 31.22 31.76 31.05 31.45 171127
2017-10-18 31.65 32.15 31.40 31.69 164897
2017-10-19 31.54 32.57 31.41 32.14 287349
2017-10-20 32.17 32.74 31.21 31.70 214912
2017-10-23 31.95 33.80 31.86 33.80 311847
2017-10-24 33.63 33.86 33.00 33.53 119893
2017-10-25 33.53 34.01 33.31 33.51 154588
2017-10-26 33.66 33.98 33.43 33.56 241268
2017-10-27 33.83 33.83 32.34 33.19 137935
2017-10-30 33.20 33.24 32.06 32.57 102312
2017-10-31 32.94 32.94 31.81 32.61 217884
2017-11-01 32.96 33.93 32.96 33.77 343464
2017-11-02 34.00 34.20 33.83 34.11 410563
2017-11-03 34.20 34.20 33.09 33.50 664146
2017-11-06 33.27 33.75 32.93 33.04 160892
2017-11-07 33.20 33.29 32.46 32.65 174581
2017-11-08 32.50 34.16 32.50 34.16 198776
2017-11-09 33.84 33.94 33.05 33.25 150134
2017-11-10 33.19 33.70 32.80 33.04 94657
2017-11-13 33.04 33.61 31.18 32.56 151765
2017-11-14 32.63 32.63 30.63 30.86 268370
2017-11-15 30.87 32.91 30.76 32.35 333505
2017-11-16 32.39 33.60 32.20 33.39 231639
2017-11-17 33.39 33.87 33.13 33.81 201178
2017-11-20 33.74 34.85 33.41 34.13 210221
2017-11-21 33.90 34.84 33.80 34.42 200219
2017-11-22 34.77 34.97 34.51 34.97 150932
2017-11-24 34.97 35.25 34.43 34.95 117803
2017-11-27 34.80 35.11 34.19 34.72 122141
2017-11-28 34.96 34.96 34.62 34.72 111658
2017-11-29 34.48 34.98 34.45 34.88 216829
2017-11-30 35.00 35.00 34.52 34.79 140927
2017-12-01 35.00 36.83 35.00 36.08 197117
2017-12-04 36.25 38.54 35.59 35.99 217756
2017-12-05 36.20 38.17 35.82 37.10 361249
2017-12-06 37.25 37.44 36.55 37.02 115596
2017-12-07 37.00 37.23 36.63 37.22 109670
2017-12-08 36.93 37.61 36.85 37.48 76806
2017-12-11 37.65 37.82 37.04 37.65 162627
2017-12-12 37.75 38.04 37.47 37.71 112781
2017-12-13 37.96 38.58 37.54 38.48 82685
2017-12-14 38.69 38.69 37.62 38.02 174043
2017-12-15 38.29 38.29 37.50 37.85 416251
2017-12-18 38.03 38.50 37.95 38.10 108919
2017-12-19 38.20 38.70 38.13 38.41 410632
2017-12-20 38.69 40.19 38.15 39.70 187334
2017-12-21 39.98 40.02 38.84 38.91 663414
2017-12-22 39.33 39.91 38.42 38.64 433390
2017-12-26 39.03 39.13 38.06 37.38 288241
2017-12-27 37.58 37.58 36.52 37.24 227308
2017-12-28 37.41 37.44 36.30 36.64 245536
2017-12-29 37.02 37.12 36.32 36.63 127348
2018-01-02 36.76 37.59 36.51 37.26 166647
2018-01-03 37.40 37.70 37.14 37.54 355498
2018-01-04 37.72 38.16 37.42 37.80 240233
2018-01-05 37.89 38.33 37.43 38.03 101676
2018-01-08 38.42 39.19 38.06 39.10 239014
2018-01-09 39.17 39.45 38.68 39.03 250207
2018-01-10 39.17 39.24 38.68 39.10 220002
2018-01-11 39.24 39.24 38.91 39.15 240231
2018-01-12 39.21 39.29 38.69 38.77 312784
2018-01-16 38.95 38.97 38.35 38.47 162566
2018-01-17 38.81 38.94 38.23 38.59 113075
2018-01-18 38.45 39.55 38.39 39.43 168087
2018-01-19 39.39 39.89 38.45 38.52 281715
2018-01-22 38.69 39.49 38.34 39.49 118986
2018-01-23 39.43 39.53 38.93 39.28 103243
2018-01-24 39.41 39.76 39.27 39.55 156989
2018-01-25 39.81 39.93 38.21 38.50 248377
2018-01-26 38.54 38.86 38.12 38.31 151501
2018-01-29 38.38 38.38 36.85 37.05 243594
2018-01-30 37.05 37.05 36.02 36.74 304538
2018-01-31 37.05 37.80 36.70 37.36 113104
2018-02-01 37.34 38.68 37.34 38.07 161914
2018-02-02 37.55 38.03 36.06 36.83 170534
2018-02-05 36.60 36.60 34.70 34.99 211516
2018-02-06 34.47 36.53 33.83 36.22 81530
2018-02-07 36.20 36.79 34.93 34.93 103967
2018-02-08 35.19 35.51 33.50 33.50 131412
2018-02-09 33.60 34.13 32.33 33.20 270237
2018-02-12 33.45 35.58 33.45 33.03 221507
2018-02-13 33.07 33.47 31.90 32.51 212885
2018-02-14 32.34 34.13 31.87 33.92 266067
2018-02-15 34.43 34.45 33.13 33.80 229772
2018-02-16 33.80 34.40 33.38 34.30 152725
2018-02-20 34.30 35.22 33.94 34.28 195546
2018-02-21 34.31 34.50 33.71 34.09 234100
2018-02-22 33.66 33.90 32.65 33.25 196715
2018-02-23 33.52 33.60 33.00 33.45 242287
2018-02-26 33.62 33.91 33.25 33.88 195294
2018-02-27 33.93 34.28 33.38 33.62 207844
2018-02-28 33.74 33.99 32.88 33.31 465169
2018-03-01 33.33 33.52 32.20 32.57 179504
2018-03-02 32.19 32.38 31.10 31.43 423117
2018-03-05 30.94 31.62 30.76 31.19 396149
2018-03-06 31.06 32.08 31.06 31.68 234847
2018-03-07 31.50 33.51 31.50 33.33 216505
2018-03-08 33.89 34.41 33.89 34.26 326984
2018-03-09 34.59 35.19 34.02 35.13 178701
2018-03-12 35.00 35.48 34.25 34.58 206318
2018-03-13 34.58 34.90 33.30 33.59 256572
2018-03-14 33.90 34.02 33.15 33.66 171419
2018-03-15 33.70 33.93 33.16 33.75 108550
2018-03-16 33.92 34.33 33.38 33.83 323500
2018-03-19 33.19 33.19 32.23 32.75 163451
2018-03-20 32.85 33.16 31.66 32.11 130768
2018-03-21 32.11 32.43 31.56 31.89 336974
2018-03-22 31.48 32.53 31.38 32.00 200470
2018-03-23 32.14 32.14 31.60 31.84 81061
2018-03-26 31.92 32.56 31.27 32.10 133366
2018-03-27 32.00 32.59 30.92 31.10 178335
2018-03-28 31.27 31.43 30.63 31.09 122141
2018-03-29 31.35 31.73 31.12 31.33 114030
2018-04-02 31.26 31.41 30.81 30.90 111501
2018-04-03 29.57 30.38 28.90 30.27 309592
2018-04-04 29.77 30.45 29.48 30.21 130559
2018-04-05 30.70 30.70 30.30 30.52 62992
2018-04-06 30.49 31.32 30.49 30.96 151502
2018-04-09 31.34 32.00 30.68 30.92 82329
2018-04-10 31.34 31.40 30.71 30.98 71191
2018-04-11 31.11 31.44 30.73 31.14 164560
2018-04-12 31.20 31.34 30.82 31.05 92823
2018-04-13 31.15 31.15 30.31 30.70 101871
2018-04-16 30.79 31.14 30.46 30.65 52600
2018-04-17 30.64 30.92 30.30 30.67 107632
2018-04-18 30.84 31.10 30.28 30.54 151834
2018-04-19 30.56 30.72 30.11 30.52 90500
2018-04-20 30.66 31.16 30.14 30.47 132941
2018-04-23 30.55 30.57 30.03 30.25 45633
2018-04-24 30.36 30.80 30.02 30.25 83176
2018-04-25 30.30 30.61 29.11 30.29 211250
2018-04-26 30.37 30.55 29.20 29.45 209581
2018-04-27 29.44 30.18 29.44 29.89 126419
2018-04-30 30.04 30.65 29.96 30.04 249241
2018-05-01 30.17 30.55 29.61 29.95 65097
2018-05-02 29.70 29.70 28.85 28.94 160867
2018-05-03 28.71 28.96 26.97 27.39 223294
2018-05-04 27.24 29.47 27.19 28.01 301082
2018-05-07 28.11 28.56 26.81 27.12 131794
2018-05-08 27.07 27.29 24.47 24.70 679165
2018-05-09 24.68 25.13 24.28 24.50 586182
2018-05-10 24.50 24.89 24.25 24.32 532933
2018-05-11 24.76 24.89 21.89 22.20 1085256
2018-05-14 22.44 22.50 21.62 22.05 999869
2018-05-15 21.70 23.67 21.13 23.57 1054889
2018-05-16 23.60 23.66 22.35 22.59 674437
2018-05-17 22.40 23.26 21.77 23.11 894486
2018-05-18 23.00 23.25 22.67 23.07 336588
2018-05-21 23.14 23.63 22.94 23.43 317436
2018-05-22 23.62 23.69 23.23 23.46 520550
2018-05-23 23.19 23.90 22.45 22.81 772735
2018-05-24 22.75 22.86 22.40 22.58 368572
2018-05-25 22.60 22.65 22.21 22.56 322765
2018-05-29 22.25 22.25 21.85 21.94 356880
2018-05-30 22.00 22.06 21.52 21.90 617283
2018-05-31 22.05 22.26 21.84 22.03 489602
2018-06-01 22.27 22.50 21.64 21.88 310396
2018-06-04 21.85 22.65 21.80 22.11 352713
2018-06-05 21.99 23.20 21.98 22.83 513252
2018-06-06 23.04 23.16 22.24 22.77 288641
2018-06-07 22.58 23.01 22.45 22.96 332100
2018-06-08 23.22 23.75 22.64 22.97 422919
2018-06-11 23.08 23.39 22.76 23.02 196888
2018-06-12 23.00 23.10 22.73 22.80 219768
2018-06-13 22.63 22.82 22.13 22.19 348955
2018-06-14 22.07 22.83 21.38 21.45 687151
2018-06-15 21.45 22.29 21.45 21.87 545058
2018-06-18 21.67 21.90 19.77 20.75 356502
2018-06-19 20.64 21.33 20.10 21.21 333980
2018-06-20 21.04 21.39 20.48 20.79 443709
2018-06-21 23.06 23.29 21.30 21.38 981937
2018-06-22 21.40 21.80 21.01 21.31 403765
2018-06-25 21.30 21.60 20.71 20.96 342245
2018-06-26 20.90 21.36 20.67 20.68 139799
2018-06-27 20.64 20.75 19.58 19.90 861924
2018-06-28 20.09 21.32 19.26 19.58 931046
2018-06-29 19.50 19.62 17.51 17.74 1261059
2018-07-02 17.70 17.71 17.00 17.21 501342
2018-07-03 17.25 18.69 17.25 18.38 675918
2018-07-05 18.35 18.55 17.96 18.21 380743
2018-07-06 18.25 18.31 17.99 18.05 306743
2018-07-09 18.00 18.77 17.95 18.44 362471
2018-07-10 18.18 18.45 18.06 18.25 356544
2018-07-11 18.10 18.67 18.06 18.29 160190
2018-07-12 18.27 18.98 18.18 18.40 120935
2018-07-13 18.60 18.71 18.33 18.48 138988
2018-07-16 18.35 19.26 18.35 18.85 235768
2018-07-17 18.86 19.36 18.74 19.14 329942
2018-07-18 19.16 20.93 19.07 20.19 590109
2018-07-19 20.00 20.33 19.40 19.82 276707
2018-07-20 20.07 20.47 19.58 19.91 145892
2018-07-23 20.09 20.28 19.56 19.78 111080
2018-07-24 19.81 20.18 19.77 19.91 122153
2018-07-25 19.74 20.26 19.74 20.05 92584
2018-07-26 19.87 20.36 19.87 19.93 221749
2018-07-27 19.99 20.34 19.85 19.99 112468
2018-07-30 20.07 20.14 19.88 19.97 92031
2018-07-31 20.15 20.46 19.94 20.07 72514
2018-08-01 20.15 20.87 19.93 20.10 226097
2018-08-02 20.29 20.30 19.88 19.99 137721
2018-08-03 19.89 20.47 19.89 20.21 78421
2018-08-06 20.05 20.48 20.03 20.18 109104
2018-08-07 20.25 20.45 19.95 20.07 245551
2018-08-08 19.94 20.20 19.20 19.44 151534
2018-08-09 19.40 19.40 18.12 18.12 154804
2018-08-10 17.38 17.83 16.95 17.33 507832
2018-08-13 17.10 17.48 16.72 17.22 269432
2018-08-14 17.31 17.94 17.31 17.79 180137
2018-08-15 17.75 18.42 17.24 18.41 252601
2018-08-16 18.36 18.82 18.34 18.34 201282
2018-08-17 18.25 18.30 17.51 17.57 254367
2018-08-20 17.63 18.10 17.13 17.75 257816
2018-08-21 17.71 18.03 17.71 18.01 194695
2018-08-22 17.84 18.12 17.80 18.04 214421
2018-08-23 18.14 18.66 17.93 18.26 218551
2018-08-24 18.17 18.44 17.79 17.84 176802
2018-08-27 17.78 18.25 17.56 17.60 267641
2018-08-28 17.51 17.98 17.47 17.64 415300
2018-08-29 17.43 17.88 17.05 17.13 460795
2018-08-30 17.01 17.29 15.78 16.16 830992
2018-08-31 16.04 16.74 16.04 16.53 1149664
2018-09-04 16.04 16.22 15.26 15.91 513697
2018-09-05 15.98 16.49 15.85 16.32 647260
2018-09-06 16.18 17.69 16.18 17.52 540606
2018-09-07 17.49 17.98 17.24 17.29 385767
2018-09-10 17.06 17.51 16.92 17.01 233686
2018-09-11 16.84 16.84 16.62 16.69 361179
2018-09-12 16.70 17.45 16.66 17.29 331671
2018-09-13 17.27 17.81 17.27 17.45 389780
2018-09-14 17.53 17.65 17.02 17.52 190326
2018-09-17 17.48 17.56 17.15 17.42 298832
2018-09-18 17.30 17.97 17.30 17.50 338620
2018-09-19 17.46 18.73 17.30 18.45 323233
2018-09-20 18.64 19.49 18.64 18.87 662653
2018-09-21 19.00 19.88 18.77 19.67 1015208
2018-09-24 19.67 19.67 18.48 18.98 307633
2018-09-25 18.20 19.39 17.59 19.02 345537
2018-09-26 18.99 19.27 18.50 18.69 233811
2018-09-27 18.58 19.64 18.32 18.34 180327
2018-09-28 17.98 17.98 17.21 17.42 443879
2018-10-01 17.53 17.87 17.41 17.80 153094
2018-10-02 17.90 18.49 17.90 18.44 181380
2018-10-03 18.61 19.37 18.25 18.52 455467
2018-10-04 18.21 18.33 17.91 18.23 243575
2018-10-05 18.28 18.59 18.10 18.34 104979
2018-10-08 18.63 18.88 18.52 18.71 105513
2018-10-09 18.60 19.08 18.58 18.65 166973
2018-10-10 18.46 18.79 17.93 17.98 116378
2018-10-11 17.92 18.07 17.13 17.60 242578
2018-10-12 17.60 17.98 17.59 17.70 166855
2018-10-15 17.73 18.53 17.73 17.90 87686
2018-10-16 17.97 18.36 17.65 17.91 137270
2018-10-17 17.80 17.92 17.66 17.68 92776
2018-10-18 17.65 17.66 16.87 17.31 138071
2018-10-19 17.29 17.60 16.32 17.41 321239
2018-10-22 17.48 17.67 16.80 17.13 246986
2018-10-23 16.90 17.00 16.56 16.95 129969
2018-10-24 16.94 16.99 16.27 16.50 257067
2018-10-25 16.51 17.02 16.30 16.90 220603
2018-10-26 16.70 17.89 16.36 17.54 366409
2018-10-29 17.60 18.10 17.18 17.42 271981
2018-10-30 17.35 18.00 17.35 17.71 63395
2018-10-31 17.72 18.23 17.54 18.11 167877
2018-11-01 18.33 19.14 18.23 18.87 124744
2018-11-02 18.95 19.36 18.65 18.95 131529
2018-11-05 18.73 19.26 18.60 18.90 102744
2018-11-06 18.75 19.31 18.73 18.77 63663
2018-11-07 18.77 19.31 18.57 18.81 175731
2018-11-08 18.65 19.21 18.40 18.49 151546
2018-11-09 18.44 18.44 17.78 17.96 115791
2018-11-12 17.69 17.80 16.75 17.15 302875
2018-11-13 17.16 17.25 16.78 16.92 283297
2018-11-14 16.92 17.83 16.55 17.64 269302
2018-11-15 17.51 18.02 17.04 17.66 185543
2018-11-16 17.62 17.83 17.16 17.23 123827
2018-11-19 17.14 17.20 16.81 17.10 135457
2018-11-20 16.93 17.44 16.27 17.01 180998
2018-11-21 17.05 17.60 17.04 17.16 113667
2018-11-23 17.01 17.30 16.62 16.82 59303
2018-11-26 16.79 17.58 16.50 17.51 217060
2018-11-27 17.44 17.58 17.21 17.32 87218
2018-11-28 17.29 17.59 16.77 17.51 84805
2018-11-29 17.35 17.65 17.14 17.20 185059
2018-11-30 17.05 17.53 17.05 17.18 81551
2018-12-03 17.29 17.53 16.53 17.00 244989
2018-12-04 16.94 17.15 16.52 16.64 105797
2018-12-06 16.32 17.39 16.32 16.95 332364
2018-12-07 16.93 17.21 16.29 16.43 72529
2018-12-10 16.22 16.59 16.03 16.21 136756
2018-12-11 16.31 17.04 16.09 16.88 136529
2018-12-12 17.21 17.39 16.30 16.65 136446
2018-12-13 16.52 16.59 16.17 16.38 78347
2018-12-14 16.14 16.53 16.01 16.06 174894
2018-12-17 16.00 16.11 15.33 15.70 341264
2018-12-18 15.59 16.16 15.54 15.83 134631
2018-12-19 15.78 16.10 14.70 14.91 181031
2018-12-20 15.02 15.19 14.56 14.80 390136
2018-12-21 15.03 15.03 14.35 14.39 486243
2018-12-24 14.19 14.92 14.00 14.20 502960
2018-12-26 14.13 14.63 13.31 14.46 268892
2018-12-27 14.14 14.85 13.74 14.80 184695
2018-12-28 14.76 15.45 14.51 14.97 193877
2018-12-31 14.98 16.04 14.89 15.56 146081
2019-01-02 15.57 15.74 15.21 15.31 160778
2019-01-03 15.30 15.30 14.62 14.79 168740
2019-01-04 14.81 15.50 14.79 15.19 153108
2019-01-07 15.27 15.49 14.54 14.95 343172
2019-01-08 14.96 15.50 14.49 15.23 210925
2019-01-09 15.36 16.02 15.32 15.59 237203
2019-01-10 15.52 16.21 15.50 16.12 265596
2019-01-11 15.89 16.62 15.89 15.98 106595
2019-01-14 15.87 16.47 15.87 16.20 87104
2019-01-15 16.17 16.35 15.88 16.29 87046
2019-01-16 16.22 17.10 16.22 16.41 135603
2019-01-17 16.28 16.83 16.12 16.50 130568
2019-01-18 16.55 16.55 16.35 16.41 158688
2019-01-22 16.29 16.50 16.01 16.30 106509
2019-01-23 16.45 16.47 15.93 16.19 235840
2019-01-24 16.20 16.57 16.15 16.25 111911
2019-01-25 16.34 16.50 16.06 16.34 98558
2019-01-28 16.10 16.50 15.95 16.44 149300
2019-01-29 16.48 16.55 16.21 16.50 186141
2019-01-30 16.57 16.75 15.97 16.28 273729
2019-01-31 16.33 16.64 16.27 16.49 168692
2019-02-01 16.52 16.84 16.52 16.60 120083
2019-02-04 16.51 16.88 16.50 16.56 82847
2019-02-05 16.51 16.73 16.51 16.62 113514
2019-02-06 16.47 16.62 15.60 15.94 137161
2019-02-07 15.86 16.18 15.72 15.86 420629
2019-02-08 15.86 16.32 15.71 16.23 767147
2019-02-11 16.34 16.40 15.91 16.21 217485
2019-02-12 16.43 16.48 16.19 16.23 154302
2019-02-13 16.14 16.36 15.76 16.08 230732
2019-02-14 15.90 16.30 15.90 16.18 171307
2019-02-15 16.24 16.25 15.87 15.95 274098
2019-02-19 15.97 16.08 15.06 15.18 422793
2019-02-20 15.04 15.58 14.84 15.31 1003157
2019-02-21 15.23 15.51 15.10 15.36 100311
2019-02-22 15.38 15.78 15.38 15.42 139240
2019-02-25 15.42 15.65 14.96 15.20 421282
2019-02-26 15.13 15.42 15.13 15.40 108973
2019-02-27 15.21 15.52 14.81 14.97 173307
2019-02-28 14.99 15.18 14.80 14.89 388075
2019-03-01 14.89 15.74 14.59 14.90 190403
2019-03-04 15.01 15.43 14.72 15.03 125429
2019-03-05 15.06 15.59 14.71 15.35 252403
2019-03-06 15.41 15.54 14.57 14.95 370350
2019-03-07 14.88 15.00 14.61 14.78 227701
2019-03-08 14.82 15.24 14.60 14.81 219612
2019-03-11 14.90 15.81 14.85 15.13 401682
2019-03-12 15.23 15.37 15.03 15.26 268235
2019-03-13 15.22 15.76 14.89 15.34 436438
2019-03-14 15.27 15.44 15.00 15.20 121349
2019-03-15 15.16 15.81 15.02 15.17 451108
2019-03-18 15.18 15.69 15.12 15.67 264272
2019-03-19 15.58 15.83 15.34 15.53 160874
2019-03-20 15.41 15.68 15.25 15.50 184076
2019-03-21 15.51 15.65 15.27 15.38 120938
2019-03-22 15.09 15.29 14.81 14.99 154029
2019-03-25 15.02 15.46 14.77 15.26 250857
2019-03-26 15.35 15.48 14.71 14.98 472601
2019-03-27 14.79 15.04 13.50 14.41 828370
2019-03-28 14.23 14.52 14.05 14.52 187035
2019-03-29 14.65 14.80 14.30 14.60 226068
2019-04-01 14.75 14.85 14.46 14.63 189333
2019-04-02 14.59 14.68 14.24 14.40 133364
2019-04-03 14.41 14.52 14.22 14.39 94611
2019-04-04 14.32 14.43 13.88 14.18 829419
2019-04-05 14.19 14.48 13.98 14.13 305164
2019-04-08 14.05 14.55 13.80 14.39 140081
2019-04-09 14.18 14.46 13.92 14.33 157163
2019-04-10 14.27 14.52 14.15 14.38 224708
2019-04-11 14.33 14.48 14.00 14.08 99656
2019-04-12 14.01 14.40 13.96 14.34 158501
2019-04-15 14.41 14.69 14.01 14.44 238892
2019-04-16 14.40 14.90 14.35 14.72 210973
2019-04-17 14.68 15.35 14.59 14.95 235829
2019-04-18 14.82 14.98 14.28 14.47 113323
2019-04-22 14.35 14.50 13.93 14.30 174452
2019-04-23 14.36 14.46 14.06 14.33 217209
2019-04-24 14.30 14.37 13.85 14.03 290328
2019-04-25 13.90 13.90 12.34 13.40 734986
2019-04-26 13.40 13.67 13.24 13.30 201492
2019-04-29 13.48 13.48 13.07 13.13 221166
2019-04-30 13.22 13.31 12.82 13.15 300572
2019-05-01 13.14 13.45 13.14 13.21 100889
2019-05-02 13.22 13.46 13.19 13.09 394694
2019-05-03 13.14 13.92 13.14 13.92 388313
2019-05-06 13.65 14.42 13.61 14.29 189288
2019-05-07 14.01 14.91 14.01 14.73 302428
2019-05-08 14.80 15.77 14.78 15.57 741826
2019-05-09 15.22 15.89 14.90 15.51 609533
2019-05-10 15.41 15.54 14.81 14.85 643217
2019-05-13 14.53 14.77 14.04 14.38 242236
2019-05-14 14.61 14.77 13.97 14.53 405505
2019-05-15 14.30 14.84 14.11 14.72 521632
2019-05-16 14.82 15.23 14.53 15.04 372723
2019-05-17 14.78 15.50 14.67 14.98 556956
2019-05-20 14.88 15.15 14.06 14.81 747037
2019-05-21 14.81 15.51 14.81 15.41 544203
2019-05-22 15.51 16.21 15.36 15.77 743616
2019-05-23 15.52 15.90 15.23 15.58 611261
2019-05-24 15.75 16.01 15.14 15.77 945692
2019-05-28 15.87 16.81 15.11 15.58 10814090
2019-05-29 15.57 15.60 14.59 14.81 981614
2019-05-30 14.71 14.95 14.38 14.60 649314
2019-05-31 14.48 15.35 14.43 14.83 455125
2019-06-03 14.83 15.43 13.62 14.90 823632
2019-06-04 14.98 15.08 14.58 14.98 278211
2019-06-05 14.83 15.54 14.74 15.52 339625
2019-06-06 15.60 15.67 15.18 15.45 279918
2019-06-07 15.46 15.64 15.24 15.34 192961
2019-06-10 15.29 15.92 15.29 15.71 305816
2019-06-11 15.75 16.22 15.72 16.04 630189
2019-06-12 16.14 17.99 16.14 17.81 1557205
2019-06-13 17.75 17.88 17.17 17.44 630388
2019-06-14 17.45 17.45 16.80 17.29 378617
2019-06-17 17.15 17.63 17.00 17.30 270064
2019-06-18 17.49 17.91 17.45 17.58 744673
2019-06-19 17.58 18.03 17.20 17.65 296783
2019-06-20 17.92 18.09 17.51 17.93 174260
2019-06-21 17.96 18.05 17.71 17.95 336253
2019-06-24 17.87 18.00 17.64 17.68 179561
2019-06-25 17.74 18.00 17.50 17.83 192269
2019-06-26 17.73 17.92 17.26 17.41 172455
2019-06-27 17.32 17.73 17.05 17.32 429531
2019-06-28 17.40 17.96 17.21 17.67 293579
2019-07-01 17.95 18.55 17.41 17.72 230689
2019-07-02 17.67 17.94 17.67 17.79 241598
2019-07-03 17.67 18.07 17.56 17.79 129268
2019-07-05 17.78 18.03 17.53 17.74 164350
2019-07-08 17.71 17.89 17.51 17.58 209563
2019-07-09 17.66 17.86 17.66 17.73 123210
2019-07-10 17.89 18.08 17.67 17.78 285676
2019-07-11 17.85 18.22 17.85 17.99 184208
2019-07-12 18.11 18.17 17.79 18.03 129278
2019-07-15 17.93 18.39 17.47 17.75 262723
2019-07-16 17.71 17.84 17.64 17.80 268514
2019-07-17 17.87 18.00 17.56 17.73 247564
2019-07-18 17.75 17.96 17.33 17.57 131475
2019-07-19 17.47 17.59 17.33 17.55 249390
2019-07-22 17.55 17.80 17.09 17.13 216701
2019-07-23 17.06 17.35 16.65 17.25 189307
2019-07-24 17.22 17.63 16.98 17.23 123926
2019-07-25 17.18 17.30 16.66 17.06 136878
2019-07-26 17.24 17.79 17.01 17.58 199407
2019-07-29 17.60 17.92 17.42 17.46 191858
2019-07-30 17.32 17.50 17.11 17.34 76954
2019-07-31 17.28 17.55 16.75 16.90 303510
2019-08-01 17.01 17.12 16.39 16.61 118052
2019-08-02 16.50 16.81 16.32 16.68 108337
2019-08-05 16.44 16.44 15.75 15.97 272616
2019-08-06 16.17 16.17 15.48 15.52 228964
2019-08-07 15.30 15.42 15.10 15.10 186190
2019-08-08 14.25 14.94 13.69 14.53 527108
2019-08-09 14.56 15.78 14.23 15.70 426918
2019-08-12 12.05 12.05 10.10 10.46 1334370
2019-08-13 10.80 11.86 10.67 10.96 1136847
2019-08-14 10.91 10.91 10.16 10.22 659250
2019-08-15 10.39 11.64 10.39 10.66 575010
2019-08-16 11.07 11.68 10.83 11.17 528805
2019-08-19 11.16 11.35 10.08 10.30 322603
2019-08-20 10.25 11.03 10.25 10.77 221984
2019-08-21 10.74 11.10 10.65 10.96 350521
2019-08-22 11.00 11.00 10.64 10.68 119501
2019-08-23 10.54 10.71 10.25 10.25 158764
2019-08-26 10.36 10.70 10.20 10.29 152717
2019-08-27 10.31 10.31 9.32 9.48 637599
2019-08-28 9.45 9.82 9.30 9.39 291004
2019-08-29 9.42 9.57 8.63 9.09 637948
2019-08-30 9.08 9.68 8.90 8.94 561269
2019-09-03 8.98 9.24 8.65 9.00 998351
2019-09-04 9.06 10.26 9.03 9.74 778244
2019-09-05 9.83 10.20 9.62 9.68 324861
2019-09-06 9.73 10.04 9.70 9.75 210852
2019-09-09 9.63 9.94 9.59 9.64 185043
2019-09-10 9.60 9.80 9.57 9.78 488121
2019-09-11 9.79 10.05 9.50 9.78 477896
2019-09-12 9.78 9.98 9.73 9.79 269892
2019-09-13 9.85 9.86 9.40 9.53 283686
2019-09-16 9.34 9.81 9.33 9.78 423292
2019-09-17 9.73 10.00 9.53 9.63 227808
2019-09-18 9.61 9.84 9.61 9.78 102173
2019-09-19 9.73 10.18 9.66 10.18 196366
2019-09-20 10.07 10.13 9.85 9.95 649705
2019-09-23 9.91 9.92 9.54 9.72 191007
2019-09-24 9.66 9.68 9.34 9.35 222111
2019-09-25 9.23 9.65 9.10 9.64 132011
2019-09-26 9.61 9.65 9.27 9.44 161475
2019-09-27 9.37 9.87 9.32 9.69 164455
2019-09-30 9.60 10.06 9.42 10.00 218889
2019-10-01 10.03 10.29 9.92 9.99 152433
2019-10-02 9.92 10.37 9.83 10.23 196681
2019-10-03 10.22 10.35 10.01 10.27 117849
2019-10-04 10.31 10.61 10.31 10.47 134569
2019-10-07 10.45 10.67 10.42 10.48 111340
2019-10-08 10.44 10.48 10.16 10.26 143729
2019-10-09 10.31 10.31 9.95 10.10 119432
2019-10-10 9.99 10.58 9.99 10.54 124526
2019-10-11 10.65 10.90 10.64 10.84 289369
2019-10-14 10.71 10.89 10.45 10.50 121595
2019-10-15 10.59 10.83 10.54 10.79 108852
2019-10-16 10.72 10.87 10.38 10.78 159276
2019-10-17 10.81 10.94 10.52 10.08 214631
2019-10-18 9.95 10.42 9.92 10.00 221630
2019-10-21 10.15 10.25 9.85 10.18 121984
2019-10-22 10.12 10.17 9.91 10.15 122634
2019-10-23 10.17 10.37 9.83 10.05 142414
2019-10-24 10.08 10.08 9.68 9.92 167266
2019-10-25 10.00 10.26 9.83 9.93 161480
2019-10-28 9.85 9.98 9.13 9.15 611347
2019-10-29 9.11 9.38 9.05 9.32 141945
2019-10-30 9.30 9.46 8.95 9.20 201187
2019-10-31 9.15 9.18 8.90 9.00 192023
2019-11-01 8.83 9.01 8.71 8.94 421958
2019-11-04 9.00 9.46 8.99 9.45 234242
2019-11-05 9.49 9.68 9.20 9.64 237868
2019-11-06 9.64 9.64 8.96 8.98 612772
2019-11-07 9.11 9.45 9.03 9.27 220676
2019-11-08 9.16 9.18 8.75 9.04 326522
2019-11-11 8.96 9.12 8.85 9.10 91217
2019-11-12 9.05 9.08 8.75 9.05 380938
2019-11-13 8.92 8.95 8.64 8.77 126622
2019-11-14 8.76 9.06 8.53 8.64 166241
2019-11-15 8.64 8.82 8.55 8.74 121430
2019-11-18 8.80 9.03 8.74 8.86 133285
2019-11-19 8.88 8.97 8.73 8.97 77942
2019-11-20 8.89 9.48 8.89 9.32 289910
2019-11-21 9.30 9.48 9.21 9.32 128422
2019-11-22 9.31 9.47 9.25 9.32 112642
2019-11-25 9.33 9.80 9.33 9.67 224947
2019-11-26 9.56 10.00 9.21 9.92 932275
2019-11-27 9.76 10.11 9.74 9.89 239939
2019-11-29 9.93 10.39 9.89 10.38 131206
2019-12-02 10.39 10.39 9.90 9.96 120142
2019-12-03 9.89 10.16 9.74 10.09 350023
2019-12-04 10.09 10.50 10.02 10.42 431897
2019-12-05 10.41 10.41 10.27 10.40 296530
2019-12-06 10.40 10.40 10.13 10.33 238244
2019-12-09 10.40 10.47 10.12 10.34 276217
2019-12-10 10.26 10.34 10.09 10.18 98172
2019-12-11 10.19 10.39 10.12 10.33 180610
2019-12-12 10.29 10.50 9.81 9.86 182025
2019-12-13 9.79 10.22 9.79 10.17 246315
2019-12-16 10.17 10.17 9.80 10.01 173433
2019-12-17 10.03 10.31 9.96 10.31 196999
2019-12-18 10.17 10.62 10.17 10.51 468122
2019-12-19 10.31 11.41 10.31 10.87 592785
2019-12-20 10.83 11.17 10.69 10.89 648222
2019-12-23 11.18 11.51 10.98 11.29 267246
2019-12-24 11.21 11.79 11.21 11.48 87743
2019-12-26 11.47 11.88 11.47 11.71 254189
2019-12-27 11.68 11.90 11.57 11.63 240295
2019-12-30 11.64 11.75 11.31 11.40 221728
2019-12-31 11.34 11.52 11.30 11.35 260015
2020-01-02 11.40 11.46 10.83 11.00 241552
2020-01-03 10.92 11.05 10.75 10.84 162936
2020-01-06 10.73 11.05 10.73 10.93 98180
2020-01-07 10.83 10.92 10.71 10.77 172356
2020-01-08 10.82 11.13 10.77 11.00 148082
2020-01-09 11.04 11.10 10.81 10.95 111307
2020-01-10 10.91 11.11 10.91 11.00 101135
2020-01-13 10.98 11.18 10.97 11.01 108627
2020-01-14 11.00 11.63 10.96 11.48 254010
2020-01-15 11.43 11.64 11.01 11.04 107827
2020-01-16 11.07 11.30 10.93 11.15 91364
2020-01-17 11.15 12.06 11.15 11.99 299989
2020-01-21 12.01 12.06 11.58 11.73 218368
2020-01-22 11.69 11.95 11.63 11.71 125181
2020-01-23 11.71 11.94 11.47 11.55 143503
2020-01-24 11.60 11.60 11.34 11.38 60701
2020-01-27 11.19 11.42 10.93 11.34 163265
2020-01-28 11.38 11.53 11.23 11.41 72936
2020-01-29 11.39 11.49 11.20 11.39 64527
2020-01-30 11.37 11.51 11.24 11.34 93900
2020-01-31 11.32 11.34 11.10 11.28 97770
2020-02-03 11.44 11.82 11.35 11.74 103642
2020-02-04 11.81 11.96 11.48 11.56 114103
2020-02-05 11.58 11.78 11.56 11.65 109414
2020-02-06 11.77 11.94 11.53 11.94 141295
2020-02-07 11.93 11.93 11.70 11.72 58620
2020-02-10 11.58 11.66 11.40 11.49 131721
2020-02-11 11.47 11.58 11.25 11.42 96929
2020-02-12 11.44 11.89 11.39 11.80 86059
2020-02-13 11.68 11.69 11.30 11.37 136410
2020-02-14 11.34 11.40 11.14 11.28 82394
2020-02-18 11.33 11.66 11.22 11.50 69824
2020-02-19 11.56 11.94 11.52 11.87 80876
2020-02-20 11.87 11.97 11.74 11.85 107514
2020-02-21 11.85 12.20 11.85 11.99 185327
2020-02-24 11.64 11.92 11.48 11.72 129904
2020-02-25 11.69 11.69 11.39 11.39 191518
2020-02-26 11.34 12.10 11.26 11.85 191139
2020-02-27 11.65 12.18 11.33 11.89 332402
2020-02-28 11.64 11.95 11.37 11.60 454539
2020-03-02 11.65 12.08 11.20 11.37 399851
2020-03-03 11.41 11.81 11.27 11.42 303929
2020-03-04 11.54 12.05 11.36 11.81 254134
2020-03-05 11.69 12.24 11.52 11.88 353104
2020-03-06 11.63 11.86 11.49 11.56 320354
2020-03-09 11.20 11.40 10.50 10.93 287410
2020-03-10 11.10 12.23 11.05 12.17 284550
2020-03-11 11.93 12.35 11.86 12.22 199052
2020-03-12 11.19 11.79 9.81 11.45 275070
2020-03-13 11.90 11.90 10.11 11.04 230823
2020-03-16 9.89 10.28 9.06 10.24 294187
2020-03-17 10.32 10.39 8.70 8.85 235170
2020-03-18 8.55 8.97 7.50 7.79 207008
2020-03-19 7.79 8.11 7.42 7.95 225454
2020-03-20 8.01 8.45 7.73 7.97 367915
2020-03-23 7.77 8.22 7.58 8.16 150812
2020-03-24 8.09 8.56 8.07 8.38 126701
2020-03-25 8.38 8.87 8.26 8.76 129507
2020-03-26 8.86 10.25 8.07 8.52 342162
2020-03-27 8.16 8.59 8.10 8.23 206904
2020-03-30 8.19 9.02 8.08 9.02 105428
2020-03-31 9.02 9.78 8.88 9.22 329419
2020-04-01 8.84 9.16 8.27 8.80 256659
2020-04-02 8.78 8.93 8.65 8.78 152138
2020-04-03 8.77 8.92 8.47 8.62 190783
2020-04-06 8.74 9.04 8.50 8.61 169597
2020-04-07 8.72 9.02 8.51 8.67 208097
2020-04-08 8.66 8.66 8.08 8.30 472985
2020-04-09 8.37 8.66 8.05 8.31 191268
2020-04-13 8.28 8.36 8.01 8.01 181374
2020-04-14 8.10 8.26 7.84 8.13 212788
2020-04-15 7.96 8.20 7.72 8.15 192503
2020-04-16 8.12 8.12 7.75 7.90 190158
2020-04-17 7.90 8.08 7.61 7.74 231234
2020-04-20 7.66 7.75 7.51 7.62 280335
2020-04-21 7.50 7.65 7.33 7.55 207069
2020-04-22 7.50 7.57 7.23 7.48 239681
2020-04-23 7.38 7.38 6.83 7.03 304963
2020-04-24 7.04 7.09 6.70 6.70 205671
2020-04-27 7.11 7.11 6.73 6.75 221452
2020-04-28 6.90 7.27 6.86 7.25 380485
2020-04-29 7.28 7.67 7.13 7.20 332403
2020-04-30 7.09 7.18 6.75 6.87 207696
2020-05-01 6.96 6.96 6.59 6.74 165653
2020-05-04 6.66 6.94 6.57 6.80 187503
2020-05-05 6.90 7.31 6.64 6.64 166057
2020-05-06 6.68 7.19 6.63 6.82 231892
2020-05-07 6.74 7.23 6.70 7.04 252363
2020-05-08 7.24 7.41 6.99 7.11 253201
2020-05-11 7.01 7.75 6.90 7.60 257303
2020-05-12 7.60 8.00 7.60 7.62 518203
2020-05-13 7.60 7.75 7.15 7.15 230681
2020-05-14 7.08 7.44 6.83 7.42 189641
2020-05-15 7.55 8.20 7.40 7.55 259768
2020-05-18 7.76 8.14 7.76 8.02 187774
2020-05-19 8.02 8.02 7.61 7.74 162272
2020-05-20 7.74 7.98 7.71 7.77 132143
2020-05-21 7.86 8.21 7.79 8.12 164314
2020-05-22 8.04 8.23 7.75 7.99 169201
2020-05-26 8.00 8.59 8.00 8.24 143066
2020-05-27 8.21 8.40 7.93 8.24 149913
2020-05-28 8.26 8.26 7.67 7.77 168741
2020-05-29 7.72 8.77 7.46 8.59 887765
2020-06-01 8.55 8.62 8.07 8.37 267648
2020-06-02 8.49 8.69 8.28 8.68 147984
2020-06-03 8.75 9.45 8.72 9.40 163666
2020-06-04 9.50 9.95 8.97 9.74 326819
2020-06-05 9.86 10.47 9.68 10.02 359035
2020-06-08 10.20 11.56 10.03 11.44 210319
2020-06-09 11.10 11.13 10.20 10.49 372112
2020-06-10 10.48 10.84 9.89 9.94 258322
2020-06-11 9.79 9.99 9.47 9.53 219001
2020-06-12 9.74 10.00 9.63 9.96 87911
2020-06-15 9.73 9.82 9.53 9.66 43641
2020-06-16 9.83 10.07 9.55 9.59 76039
2020-06-17 9.63 9.67 9.27 9.39 105464
2020-06-18 9.24 9.38 8.91 8.93 211830
2020-06-19 8.99 9.58 8.98 9.48 387494
2020-06-22 9.51 9.51 8.67 8.84 241106
2020-06-23 8.84 9.41 8.84 9.20 89731
2020-06-24 9.18 9.39 8.89 9.28 159677
2020-06-25 9.40 9.56 9.18 9.46 89273
2020-06-26 9.51 9.56 8.98 9.27 95766
2020-06-29 9.35 9.61 9.07 9.14 108230
2020-06-30 9.04 9.39 8.91 8.95 198960
2020-07-01 8.92 9.14 8.92 9.04 70004
2020-07-02 9.11 9.25 8.46 8.83 200632
2020-07-06 9.20 9.89 9.00 9.78 297707
2020-07-07 9.75 9.79 9.22 9.30 115586
2020-07-08 9.37 9.41 9.00 9.20 126283
2020-07-09 9.16 9.34 9.00 9.32 106434
2020-07-10 9.30 9.74 9.19 9.53 46480
2020-07-13 9.60 9.70 9.33 9.47 67214
2020-07-14 9.41 9.42 9.03 9.18 172231
2020-07-15 9.18 9.47 9.11 9.11 120637
2020-07-16 9.06 9.35 9.00 9.27 51292
2020-07-17 9.18 9.76 9.17 9.21 181080
2020-07-20 9.25 9.53 9.14 9.37 111235
2020-07-21 9.34 9.81 9.34 9.70 93551
2020-07-22 9.67 10.07 9.61 9.99 224855
2020-07-23 10.00 10.66 9.69 10.26 144482
2020-07-24 10.23 10.27 9.99 10.05 80597
2020-07-27 10.04 10.34 9.53 9.54 109622
2020-07-28 9.58 9.82 9.38 9.59 118021
2020-07-29 9.63 9.82 9.43 9.44 62751
2020-07-30 9.36 9.41 9.07 9.21 98688
2020-07-31 9.15 9.18 8.68 8.72 223895
2020-08-03 8.77 9.30 8.55 9.12 175351
2020-08-04 9.47 10.07 8.97 9.10 281642
2020-08-05 9.21 9.45 8.93 9.03 233467
2020-08-06 9.16 9.16 8.72 8.79 95756
2020-08-07 8.80 8.93 8.68 8.74 94019
2020-08-10 8.74 9.04 8.37 8.39 89479
2020-08-11 8.39 8.64 8.14 8.17 131767
2020-08-12 8.17 8.32 7.71 7.94 163870
2020-08-13 7.99 8.06 7.82 7.95 147764
2020-08-14 7.94 8.12 7.81 8.01 74598
2020-08-17 7.93 7.94 7.51 7.57 131433
2020-08-18 7.51 8.16 7.51 7.82 184746
2020-08-19 7.81 7.94 7.55 7.61 143147
2020-08-20 7.60 7.66 7.39 7.49 125724
2020-08-21 7.52 7.77 7.39 7.45 148673
2020-08-24 7.29 7.39 6.81 6.92 364441
2020-08-25 6.93 7.32 6.90 7.22 240783
2020-08-26 7.24 7.26 7.00 7.03 86109
2020-08-27 7.03 7.18 6.92 7.08 111061
2020-08-28 7.12 7.16 6.98 7.00 216822
2020-08-31 6.97 7.05 6.72 6.76 225618
2020-09-01 6.78 7.19 6.72 7.07 122242
2020-09-02 7.12 7.21 6.82 6.99 131221
2020-09-03 7.02 7.03 6.69 6.74 301256
2020-09-04 6.77 6.89 6.62 6.74 138140
2020-09-08 6.72 6.76 6.61 6.75 120882
2020-09-09 6.73 7.04 6.69 6.96 183921
2020-09-10 7.09 7.48 7.03 7.21 250745
2020-09-11 7.24 7.28 6.81 6.90 207467
2020-09-14 7.10 7.56 7.00 7.10 514097
2020-09-15 7.05 7.66 7.05 7.60 340237
2020-09-16 7.61 7.61 7.04 7.26 332601
2020-09-17 7.26 7.36 7.09 7.35 241622
2020-09-18 7.35 7.44 7.04 7.18 1528240
2020-09-21 7.17 7.17 6.85 7.09 209712
2020-09-22 7.17 7.17 6.71 6.74 237364
2020-09-23 6.76 6.88 6.58 6.65 185583
2020-09-24 6.67 7.06 6.51 6.86 242359
2020-09-25 6.87 6.87 6.62 6.73 137251
2020-09-28 6.83 6.86 6.61 6.65 192972
2020-09-29 6.55 6.71 6.41 6.47 261933
2020-09-30 6.46 6.66 6.45 6.54 194527
2020-10-01 6.54 6.64 6.45 6.61 136364
2020-10-02 6.51 6.70 6.48 6.67 67267
2020-10-05 6.70 6.91 6.63 6.83 173844
2020-10-06 6.83 7.09 6.79 7.04 217388
2020-10-07 7.08 7.16 6.92 7.03 137448
2020-10-08 7.15 7.40 7.15 7.34 233045
2020-10-09 7.40 7.40 7.15 7.36 201433
2020-10-12 7.30 7.40 7.16 7.29 98140
2020-10-13 7.23 7.40 7.16 7.38 142963
2020-10-14 7.32 7.38 7.17 7.34 189671
2020-10-15 7.30 7.30 7.06 7.21 217146
2020-10-16 7.18 7.25 7.01 7.25 233166
2020-10-19 7.35 7.50 7.27 7.48 201439
2020-10-20 7.49 7.93 7.45 7.68 708077
2020-10-21 7.64 7.67 7.49 7.51 184684
2020-10-22 7.61 7.64 7.45 7.49 134899
2020-10-23 7.46 7.66 7.38 7.44 124186
2020-10-26 7.34 7.44 7.11 7.20 118416
2020-10-27 7.16 7.24 6.75 6.76 218167
2020-10-28 6.75 6.77 6.47 6.56 178441
2020-10-29 6.54 6.56 6.30 6.42 152828
2020-10-30 6.39 6.41 6.22 6.41 187583
2020-11-02 6.39 6.69 6.39 6.54 118196
2020-11-03 6.65 6.89 6.47 6.56 136380
2020-11-04 6.62 6.67 6.41 6.45 156607
2020-11-05 6.56 6.72 6.40 6.71 142733
2020-11-06 6.71 6.82 6.60 6.77 112328
2020-11-09 6.96 7.25 6.80 7.22 170277
2020-11-10 7.28 7.59 7.21 7.43 168619
2020-11-11 7.42 7.52 7.18 7.27 147008
2020-11-12 7.22 7.22 6.74 6.79 195943
2020-11-13 6.78 7.01 6.74 6.96 185324
2020-11-16 7.04 7.10 6.83 6.97 140506
2020-11-17 6.97 7.04 6.80 7.03 192094
2020-11-18 7.10 7.35 7.08 7.32 150480
2020-11-19 7.27 7.47 7.25 7.08 117490
2020-11-20 7.37 7.37 7.01 7.10 138449
2020-11-23 7.21 7.49 7.01 7.42 176919
2020-11-24 7.46 8.00 7.41 7.96 225123
2020-11-25 7.94 8.26 7.86 8.20 183514
2020-11-27 8.15 8.53 8.05 8.23 98232
2020-11-30 8.22 8.43 8.16 8.43 713961
2020-12-01 8.42 8.58 8.25 8.40 167533
2020-12-02 8.40 8.74 8.29 8.73 161173
2020-12-03 8.74 9.34 8.61 9.12 241252
2020-12-04 9.19 9.26 8.87 8.92 132187
2020-12-07 8.93 9.01 8.73 8.93 150201
2020-12-08 8.85 8.99 8.55 8.62 162988
2020-12-09 8.63 8.74 8.21 8.25 196868
2020-12-10 8.19 8.48 8.16 8.43 209876
2020-12-11 8.45 8.70 8.31 8.64 126877
2020-12-14 8.61 8.65 8.09 8.12 470994
2020-12-15 8.14 8.27 7.96 8.06 187339
2020-12-16 8.04 8.09 7.77 7.99 342414
2020-12-17 8.03 8.08 7.51 7.57 447160
2020-12-18 7.63 8.16 7.44 7.74 2887617
2020-12-21 7.74 7.74 7.20 7.26 298511
2020-12-22 7.30 7.36 6.90 6.95 300555
2020-12-23 6.95 7.22 6.65 6.71 258206
2020-12-24 6.75 6.83 6.46 6.67 247935
2020-12-28 6.63 6.83 6.49 6.53 227027
2020-12-29 6.55 6.99 6.50 6.72 542722
2020-12-30 6.79 7.02 6.70 6.75 315269
2020-12-31 6.74 6.77 6.56 6.56 596105
2021-01-04 6.68 6.72 6.23 6.34 389717
2021-01-05 6.33 6.49 6.20 6.47 351743
2021-01-06 6.55 6.65 6.32 6.35 223417
2021-01-07 6.45 6.78 6.41 6.66 314340
2021-01-08 6.73 6.82 6.48 6.64 266015
2021-01-11 6.57 6.62 6.42 6.54 185333
2021-01-12 6.60 6.62 6.45 6.60 170370
2021-01-13 6.63 6.74 6.43 6.56 233036
2021-01-14 6.57 6.78 6.57 6.67 141097
2021-01-15 6.63 6.74 6.51 6.56 125490
2021-01-19 6.65 6.69 6.35 6.57 261226
2021-01-20 6.55 6.57 6.41 6.56 124834
2021-01-21 6.62 6.62 6.32 6.43 227675
2021-01-22 6.33 6.43 6.27 6.28 253902
2021-01-25 6.35 6.54 6.23 6.52 182992
2021-01-26 6.58 6.65 6.41 6.43 226024
2021-01-27 6.36 6.64 6.30 6.52 214373
2021-01-28 6.49 6.67 6.46 6.57 139644
2021-01-29 6.57 6.90 6.45 6.48 425430
2021-02-01 6.56 6.60 6.42 6.49 121258
2021-02-02 6.55 6.78 6.53 6.76 179138
2021-02-03 6.80 6.87 6.54 6.57 198433
2021-02-04 6.58 6.64 6.39 6.57 122750
2021-02-05 6.62 6.76 6.52 6.55 105269
2021-02-08 6.55 6.64 6.46 6.59 221459
2021-02-09 6.60 6.65 6.49 6.57 175164
2021-02-10 6.57 6.63 6.41 6.54 138664
2021-02-11 6.54 6.55 6.41 6.47 171707
2021-02-12 6.45 6.55 6.41 6.54 142588
2021-02-16 6.57 6.63 6.46 6.49 170891
2021-02-17 6.49 6.52 6.39 6.42 162793
2021-02-18 6.40 6.45 6.30 6.33 239862
2021-02-19 6.34 6.40 6.11 6.15 514142
2021-02-22 6.25 6.26 5.70 5.85 794681
2021-02-23 5.81 6.15 5.81 5.92 417888
2021-02-24 5.95 6.15 5.95 6.12 402407
2021-02-25 6.07 6.14 5.80 5.83 331716
2021-02-26 5.91 5.97 5.67 5.96 668841
2021-03-01 5.98 6.11 5.76 5.82 641929
2021-03-02 5.82 5.86 5.65 5.67 490313
2021-03-03 5.68 5.76 5.48 5.56 897900
2021-03-04 5.60 5.74 5.40 5.56 532758
2021-03-05 5.63 5.64 5.33 5.46 493103
2021-03-08 5.50 5.56 5.30 5.35 415544
2021-03-09 5.41 5.56 5.32 5.39 447137
2021-03-10 5.49 5.68 5.34 5.67 571752
2021-03-11 5.73 5.85 5.63 5.81 299672
2021-03-12 5.81 5.81 5.65 5.74 239403
2021-03-15 5.75 5.92 5.65 5.90 332410
2021-03-16 6.09 6.14 5.72 5.74 405098
2021-03-17 5.74 5.93 5.69 5.88 230563
2021-03-18 5.86 5.94 5.71 5.74 245742
2021-03-19 5.71 5.92 5.71 5.90 251206
2021-03-22 5.93 5.97 5.83 5.84 116013
2021-03-23 5.75 5.79 5.56 5.66 283967
2021-03-24 5.63 5.69 5.46 5.47 359663
2021-03-25 5.47 5.72 5.37 5.61 478312
2021-03-26 5.61 5.73 5.37 5.40 268855
2021-03-29 5.41 5.47 5.27 5.38 336977
2021-03-30 5.40 5.45 5.30 5.41 283472
2021-03-31 5.41 5.65 5.37 5.52 297237
2021-04-01 5.52 5.62 5.36 5.56 182273
2021-04-05 5.64 5.65 5.50 5.53 178981
2021-04-06 5.53 5.80 5.46 5.75 318319
2021-04-07 5.75 5.78 5.64 5.68 192481
2021-04-08 5.63 5.70 5.51 5.59 239903
2021-04-09 5.55 5.62 5.25 5.25 572497
2021-04-12 5.26 5.34 5.07 5.10 438930
2021-04-13 5.07 5.11 4.95 4.98 328025
2021-04-14 5.07 5.12 4.96 5.06 409103
2021-04-15 5.10 5.10 4.93 4.98 254318
2021-04-16 4.91 5.00 4.87 4.91 332853
2021-04-19 4.90 5.00 4.85 4.86 183280
2021-04-20 4.86 4.88 4.61 4.62 356076
2021-04-21 4.66 4.70 4.52 4.67 257772
2021-04-22 4.70 4.73 4.55 4.63 354002
2021-04-23 4.64 4.65 4.45 4.46 326192
2021-04-26 4.52 4.61 4.40 4.40 449683
2021-04-27 4.41 4.59 4.39 4.40 707316
2021-04-28 4.45 4.73 4.45 4.72 505138
2021-04-29 4.74 4.77 4.58 4.61 266762
2021-04-30 4.60 4.67 4.60 4.63 316543
2021-05-03 4.66 4.74 4.63 4.68 277025
2021-05-04 4.68 4.72 4.49 4.50 347756
2021-05-05 4.50 4.58 4.44 4.56 196515
2021-05-06 4.56 4.58 4.48 4.51 328518
2021-05-07 4.50 4.73 4.50 4.68 369643
2021-05-10 4.69 4.69 4.55 4.65 379581
2021-05-11 4.62 4.82 4.61 4.73 486002
2021-05-12 4.72 5.05 4.67 4.85 1000301
2021-05-13 4.88 5.08 4.72 4.93 671342
2021-05-14 4.95 5.24 4.95 5.15 438080
2021-05-17 5.11 5.17 4.95 5.12 504792
2021-05-18 5.23 5.45 5.09 5.41 499017
2021-05-19 5.32 5.38 5.20 5.35 350884
2021-05-20 5.34 5.37 5.22 5.25 420409
2021-05-21 5.26 5.33 5.13 5.17 428866
2021-05-24 5.20 5.21 4.94 4.95 1347085
2021-05-25 4.93 5.03 4.81 4.94 810732
2021-05-26 4.99 5.24 4.89 5.13 1075596
2021-05-27 5.15 6.09 5.10 5.58 10627578
2021-05-28 5.58 5.83 5.54 5.74 516404
2021-06-01 5.77 5.87 5.65 5.67 551532
2021-06-02 5.70 5.82 5.61 5.73 655084
2021-06-03 5.66 5.69 5.50 5.56 534290
2021-06-04 5.58 5.80 5.53 5.78 598642
2021-06-07 5.80 6.26 5.80 6.21 869874
2021-06-08 6.26 6.29 6.15 6.23 611177
2021-06-09 6.26 6.55 6.22 6.52 509419
2021-06-10 6.46 6.50 6.35 6.47 357890
2021-06-11 6.41 6.41 6.09 6.12 222331
2021-06-14 6.08 6.13 5.96 6.11 241350
2021-06-15 6.12 6.16 6.00 6.02 163171
2021-06-16 6.01 6.18 6.01 6.06 127527
2021-06-17 6.03 6.06 5.76 5.83 269452
2021-06-18 5.76 5.76 5.51 5.52 449928
2021-06-21 5.59 5.59 5.45 5.50 184776
2021-06-22 5.48 5.48 5.35 5.40 380794
2021-06-23 5.41 5.63 5.41 5.61 298475
2021-06-24 5.65 5.72 5.57 5.58 171617
2021-06-25 5.52 5.63 5.45 5.54 262111
2021-06-28 5.51 5.54 5.35 5.36 199161
2021-06-29 5.33 5.50 5.29 5.40 228826
2021-06-30 5.36 5.47 5.29 5.32 125629
2021-07-01 5.32 5.34 4.98 5.04 777617
2021-07-02 5.06 5.12 5.05 5.05 207804
2021-07-06 5.09 5.09 4.94 4.97 408999
2021-07-07 4.92 4.99 4.87 4.99 313688
2021-07-08 4.94 4.99 4.89 4.93 225555
2021-07-09 4.93 4.97 4.90 4.91 111326
2021-07-12 4.93 5.09 4.85 5.07 262361
2021-07-13 5.06 5.12 4.97 5.01 346185
2021-07-14 5.02 5.09 4.98 5.00 385430
2021-07-15 5.00 5.12 4.97 5.10 166344
2021-07-16 5.12 5.17 5.03 5.11 159978
2021-07-19 5.05 5.05 4.83 4.97 451544
2021-07-20 4.95 5.07 4.93 5.00 103562
2021-07-21 5.00 5.21 5.00 5.17 188778
2021-07-22 5.17 5.17 5.01 5.10 158440
2021-07-23 5.08 5.18 5.03 5.05 290834
2021-07-26 5.08 5.11 5.01 5.06 173999
2021-07-27 5.02 5.09 5.01 5.08 155937
2021-07-28 5.10 5.16 5.04 5.09 110547
2021-07-29 5.09 5.19 5.05 5.06 115318
2021-07-30 5.03 5.06 5.00 5.02 216603
2021-08-02 5.02 5.07 4.98 5.05 167954
2021-08-03 4.99 5.09 4.92 5.05 179668
2021-08-04 5.03 5.11 4.96 5.05 170282
2021-08-05 5.05 5.16 5.01 5.13 128681
2021-08-06 5.16 5.32 5.05 5.31 280628
2021-08-09 5.38 5.39 5.04 5.13 236642
2021-08-10 5.14 5.15 5.05 5.07 152432
2021-08-11 5.02 5.13 4.99 5.05 359068
2021-08-12 5.07 5.25 5.01 5.19 249621
2021-08-13 5.22 5.40 5.11 5.27 149639
2021-08-16 5.19 5.24 5.11 5.13 143179
2021-08-17 5.03 5.22 5.02 5.21 135632
2021-08-18 5.19 5.35 5.13 5.27 73294
2021-08-19 5.24 5.30 5.02 5.09 371345
2021-08-20 5.11 5.36 5.08 5.25 121603
2021-08-23 5.25 5.47 5.25 5.36 99126
2021-08-24 5.39 5.52 5.32 5.47 123297
2021-08-25 5.53 5.70 5.49 5.57 184632
2021-08-26 5.54 5.60 5.41 5.57 130935
2021-08-27 5.55 5.71 5.47 5.59 143190
2021-08-30 5.62 5.94 5.51 5.80 335353
2021-08-31 5.81 5.90 5.50 5.61 271791
2021-09-01 5.59 5.80 5.55 5.11 312458
2021-09-02 5.13 5.43 5.13 5.27 155645
2021-09-03 5.27 5.30 5.13 5.13 134328
2021-09-07 5.14 5.32 5.14 5.29 346800
2021-09-08 5.22 5.30 5.11 5.25 199461
2021-09-09 5.27 5.27 5.07 5.14 160688
2021-09-10 5.23 5.23 5.05 5.06 157512
2021-09-13 5.46 5.55 5.28 5.29 439693
2021-09-14 5.31 5.37 5.21 5.35 151749
2021-09-15 5.32 5.36 5.14 5.26 165831
2021-09-16 5.26 5.34 5.06 5.33 228424
2021-09-17 5.23 5.37 5.05 5.06 318131
2021-09-20 5.01 5.01 4.91 4.98 256722
2021-09-21 4.99 5.02 4.96 4.98 116785
2021-09-22 5.02 5.05 4.97 4.99 102850
2021-09-23 5.02 5.02 4.95 4.98 97786
2021-09-24 4.94 4.96 4.89 4.92 115082
2021-09-27 5.00 5.05 4.90 4.94 164490
2021-09-28 4.93 4.99 4.85 4.91 192759
2021-09-29 4.95 4.97 4.89 4.95 126116
2021-09-30 5.00 5.05 4.88 4.95 155678
2021-10-01 4.95 5.04 4.90 5.00 62411
2021-10-04 4.98 5.00 4.90 4.95 169478
2021-10-05 4.99 5.08 4.96 5.05 48430
2021-10-06 5.01 5.10 4.93 4.95 86553
2021-10-07 4.96 5.04 4.95 5.00 103137
2021-10-08 4.98 5.08 4.98 5.02 44664
2021-10-11 5.00 5.04 4.95 4.99 267253
2021-10-12 5.00 5.07 4.98 5.05 54778
2021-10-13 5.00 5.10 5.00 5.02 164968
2021-10-14 5.03 5.24 5.03 5.20 204547
2021-10-15 5.25 5.33 5.14 5.15 118742
2021-10-18 5.14 5.23 5.07 5.09 129106
2021-10-19 5.08 5.33 5.08 5.24 88745
2021-10-20 5.26 5.44 5.21 5.35 187882
2021-10-21 5.39 5.39 5.21 5.28 83822
2021-10-22 5.31 5.40 5.19 5.23 131501
2021-10-25 5.24 5.38 5.24 5.31 114324
2021-10-26 5.35 5.41 5.32 5.40 62616
2021-10-27 5.44 5.44 5.17 5.20 84212
2021-10-28 5.15 5.17 5.10 5.13 108901
2021-10-29 5.08 5.09 5.01 5.05 269237
2021-11-01 5.09 5.15 5.04 5.10 54320
2021-11-02 5.10 5.10 5.02 5.05 50633
2021-11-03 5.04 5.14 5.01 5.13 87575
2021-11-04 5.13 5.20 5.01 5.05 72265
2021-11-05 5.07 5.15 4.90 5.09 164584
2021-11-08 5.08 5.35 5.08 5.29 72255
2021-11-09 5.40 5.43 5.23 5.35 79472
2021-11-10 5.34 5.53 5.31 5.51 446369
2021-11-11 5.41 5.59 5.39 5.52 98724
2021-11-12 5.50 5.51 5.31 5.33 126112
2021-11-15 5.29 5.52 5.24 5.45 124804
2021-11-16 5.52 5.55 5.34 5.34 134946
2021-11-17 5.38 5.45 5.26 5.37 151098
2021-11-18 5.27 5.64 5.27 5.60 187411
2021-11-19 5.60 5.60 5.07 5.07 198226
2021-11-22 5.18 5.18 5.08 5.10 119649
2021-11-23 5.11 5.13 4.86 5.10 154305
2021-11-24 5.05 5.09 4.98 5.01 71354
2021-11-26 4.98 5.01 4.90 4.97 96899
2021-11-29 4.96 5.12 4.94 5.06 104568
2021-11-30 5.01 5.15 4.85 4.85 992818
2021-12-01 4.86 5.09 4.86 4.91 101863
2021-12-02 4.91 5.07 4.91 4.99 81813
2021-12-03 5.06 5.09 4.90 4.95 121642
2021-12-06 4.92 5.02 4.92 4.99 47260
2021-12-07 5.09 5.25 5.07 5.20 60077
2021-12-08 5.22 5.50 5.22 5.34 187808
2021-12-09 5.30 5.36 5.17 5.22 76446
2021-12-10 5.18 5.22 5.02 5.06 44486
2021-12-13 5.08 5.11 4.84 5.05 145979
2021-12-14 5.06 5.14 4.99 5.01 35737
2021-12-15 5.00 5.07 4.87 4.94 58155
2021-12-16 4.94 5.04 4.90 4.99 45948
2021-12-17 4.91 5.03 4.91 4.99 43522
2021-12-20 4.86 5.09 4.80 4.92 171616
2021-12-21 4.83 5.10 4.83 4.98 75790
2021-12-22 4.91 5.05 4.91 4.98 37199
2021-12-23 4.87 5.19 4.87 5.15 146773
2021-12-27 5.04 5.32 5.01 5.30 161678
2021-12-28 5.29 5.41 5.16 5.22 69851
2021-12-29 5.19 5.23 5.07 5.18 50654
2021-12-30 5.16 5.31 5.05 5.09 114927
2021-12-31 5.09 5.15 5.05 5.10 48370
2022-01-03 5.06 5.22 5.06 5.14 60319
2022-01-04 5.14 5.27 5.07 5.07 57769
2022-01-05 5.11 5.19 5.04 5.05 83476
2022-01-06 5.05 5.09 4.90 4.90 109531
2022-01-07 4.86 5.01 4.86 5.00 46102
2022-01-10 5.04 5.06 4.93 5.03 62575
2022-01-11 4.98 5.20 4.96 5.16 38720
2022-01-12 5.13 5.21 5.02 5.13 45986
2022-01-13 5.10 5.28 5.02 5.15 63852
2022-01-14 5.08 5.15 5.01 5.11 46973
2022-01-18 5.06 5.19 4.95 5.09 47947
2022-01-19 5.10 5.18 4.89 5.04 50070
2022-01-20 5.00 5.12 5.00 5.05 76922
2022-01-21 4.98 5.08 4.92 4.92 117173
2022-01-24 4.98 4.98 4.72 4.90 104350
2022-01-25 4.81 4.91 4.81 4.89 57460
2022-01-26 4.90 5.15 4.80 4.85 63837
2022-01-27 4.84 4.96 4.76 4.82 15028
2022-01-28 5.08 5.10 4.82 5.07 143106
2022-01-31 5.11 5.16 4.91 5.08 94411
2022-02-01 5.13 5.14 5.06 5.12 91217
2022-02-02 5.13 5.15 5.06 5.10 68488
2022-02-03 5.11 5.13 5.07 5.08 74565
2022-02-04 5.10 5.11 5.06 5.08 31615
2022-02-07 5.08 5.12 5.07 5.09 54218
2022-02-08 5.13 5.24 5.09 5.12 139150
2022-02-09 5.10 5.14 5.10 5.10 30478
2022-02-10 5.08 5.24 5.06 5.21 470252
2022-02-11 5.21 5.50 5.21 5.50 103695
2022-02-14 5.50 5.63 5.36 5.38 188266
2022-02-15 5.39 5.50 5.39 5.40 267896
2022-02-16 5.49 5.55 5.42 5.51 84457
2022-02-17 5.53 5.54 5.36 5.46 29062
2022-02-18 5.49 5.53 5.35 5.39 65657
2022-02-22 5.40 5.59 5.37 5.57 130850
2022-02-23 5.60 5.66 5.47 5.48 93382
2022-02-24 5.19 5.41 5.10 5.37 118047
2022-02-25 5.42 5.47 5.29 5.34 44157
2022-02-28 5.39 5.48 5.01 5.02 95698
2022-03-01 5.02 5.37 4.96 5.33 109306
2022-03-02 5.37 5.37 5.27 5.30 102611
2022-03-03 5.26 5.41 5.12 5.17 206530
2022-03-04 5.04 5.16 4.91 4.91 114309
2022-03-07 4.90 4.98 4.86 4.87 112157
2022-03-08 5.05 5.05 4.81 4.97 249628
2022-03-09 4.91 5.12 4.91 5.09 112733
2022-03-10 5.21 5.30 5.05 5.26 99266
2022-03-11 5.30 5.40 5.17 5.20 41637
2022-03-14 5.28 5.28 4.99 4.99 81838
2022-03-15 4.92 5.17 4.91 5.07 38167
2022-03-16 5.15 5.27 5.03 5.05 60753
2022-03-17 5.05 5.22 5.05 5.21 145851
2022-03-18 5.22 5.28 5.20 5.25 218983
2022-03-21 5.21 5.37 5.21 5.29 57188
2022-03-22 5.28 5.44 5.25 5.26 520878
2022-03-23 5.23 5.46 5.23 5.39 205224
2022-03-24 5.41 5.96 5.40 5.71 349421
2022-03-25 5.83 5.92 5.54 5.70 228082
2022-03-28 5.64 5.74 5.60 5.69 172162
2022-03-29 5.69 5.86 5.69 5.73 140833
2022-03-30 5.74 6.02 5.74 5.96 157068
2022-03-31 6.03 6.03 5.80 6.01 238956
2022-04-01 5.99 6.20 5.95 6.14 213399
2022-04-04 6.19 6.45 6.05 6.42 241325
2022-04-05 6.36 6.59 6.17 6.19 288804
2022-04-06 6.15 6.43 6.02 6.39 184806
2022-04-07 6.42 6.44 6.25 6.39 126541
2022-04-08 6.41 6.58 6.37 6.58 85066
2022-04-11 6.59 6.59 6.33 6.35 115457
2022-04-12 6.41 6.43 6.12 6.14 73906
2022-04-13 6.14 6.37 6.12 6.35 94403
2022-04-14 6.34 6.43 6.25 6.37 34568
2022-04-18 6.39 6.43 6.23 6.36 104960
2022-04-19 6.41 6.50 6.37 6.48 94813
2022-04-20 6.46 6.50 6.27 6.30 95043
2022-04-21 6.40 6.47 5.89 5.94 153236
2022-04-22 6.03 6.09 5.82 5.90 94360
2022-04-25 5.80 5.81 5.45 5.61 274646
2022-04-26 5.56 5.69 5.39 5.41 82087
2022-04-27 5.34 5.76 5.32 5.65 148140
2022-04-28 5.63 5.95 5.63 5.92 98434
2022-04-29 5.86 5.96 5.46 5.47 199673
2022-05-02 5.42 5.61 5.37 5.49 108697
2022-05-03 5.46 5.77 5.46 5.70 102854
2022-05-04 5.66 5.78 5.52 5.70 80222
2022-05-05 5.70 5.79 5.38 5.42 37020
2022-05-06 5.38 5.38 5.11 5.21 186921
2022-05-09 5.13 5.19 4.93 4.96 115699
2022-05-10 5.03 5.14 4.76 4.77 127101
2022-05-11 4.77 5.19 4.76 5.10 98380
2022-05-12 5.05 5.26 4.97 5.16 84846
2022-05-13 5.15 5.32 5.14 5.25 55806
2022-05-16 5.17 5.38 5.16 5.26 80592
2022-05-17 5.37 5.51 5.30 5.50 36655
2022-05-18 5.51 5.51 5.25 5.28 30451
2022-05-19 5.16 5.35 5.13 5.22 130519
2022-05-20 5.34 5.34 5.02 5.08 57032
2022-05-23 5.16 5.46 5.12 5.36 58140
2022-05-24 5.32 5.42 5.18 5.28 37849
2022-05-25 5.23 5.36 5.22 5.22 20663
2022-05-26 5.27 5.45 5.21 5.26 117848
2022-05-27 5.31 5.58 5.28 5.53 63172
2022-05-31 5.58 5.58 5.21 5.21 94448
2022-06-01 5.42 5.42 5.15 5.28 92271
2022-06-02 5.18 5.50 5.15 5.32 87839
2022-06-03 5.33 5.44 5.18 5.44 285590
2022-06-06 5.56 5.59 5.26 5.37 85017
2022-06-07 5.36 5.52 5.25 5.28 137997
2022-06-08 5.32 5.45 5.24 5.27 84543
2022-06-09 5.18 5.27 5.03 5.06 150147
2022-06-10 5.02 5.11 4.98 5.06 107012
2022-06-13 5.02 5.02 4.80 4.92 161552
2022-06-14 4.96 4.96 4.81 4.84 100991
2022-06-15 4.85 5.04 4.85 4.97 62262
2022-06-16 4.90 4.90 4.70 4.78 159044
2022-06-17 4.72 4.91 4.72 4.81 116218
2022-06-21 4.84 5.03 4.84 4.96 89242
2022-06-22 4.89 4.99 4.86 4.86 50891
2022-06-23 4.90 4.96 4.69 4.53 170050
2022-06-24 4.71 4.78 4.57 4.58 151989
2022-06-27 4.58 4.64 4.51 4.51 111121
2022-06-28 4.53 4.67 4.49 4.58 84548
2022-06-29 4.53 4.66 4.49 4.51 39849
2022-06-30 4.47 4.59 4.40 4.55 77898
2022-07-01 4.54 4.72 4.51 4.71 72447
2022-07-05 4.59 4.65 4.34 4.50 80870
2022-07-06 4.55 4.59 4.37 4.44 95139
2022-07-07 4.53 4.58 4.31 4.35 97327
2022-07-08 4.28 4.41 4.27 4.30 113340
2022-07-11 4.34 4.34 4.13 4.21 102287
2022-07-12 4.23 4.25 4.13 4.15 58970
2022-07-13 4.17 4.29 4.15 4.20 39150
2022-07-14 4.16 4.17 3.93 3.98 77600
2022-07-15 4.08 4.12 3.96 4.06 56742
2022-07-18 4.10 4.20 4.03 4.05 101489
2022-07-19 3.98 4.09 3.95 4.01 182752
2022-07-20 4.00 4.02 3.83 3.85 205021
2022-07-21 3.85 3.91 3.72 3.82 160341
2022-07-22 3.86 3.96 3.76 3.88 201112
2022-07-25 3.91 4.03 3.89 3.93 162019
2022-07-26 3.89 4.07 3.86 4.01 142329
2022-07-27 4.00 4.26 3.93 4.18 173939
2022-07-28 4.21 4.38 4.18 4.31 280787
2022-07-29 4.34 4.54 4.25 4.45 371818
2022-08-01 4.46 4.47 4.27 4.35 184143
2022-08-02 4.36 4.37 4.22 4.27 57127
2022-08-03 4.28 4.45 4.28 4.35 98198
2022-08-04 4.42 4.45 4.33 4.40 107019
2022-08-05 4.36 4.49 4.28 4.40 62673
2022-08-08 4.47 4.65 4.44 4.60 93139
2022-08-09 4.64 4.64 4.43 4.51 122738
2022-08-10 4.51 4.55 4.37 4.37 78810
2022-08-11 4.35 4.50 4.35 4.38 164110
2022-08-12 4.43 4.59 4.42 4.57 56051
2022-08-15 4.58 4.62 4.50 4.58 60423
2022-08-16 4.56 4.56 4.44 4.44 93421
2022-08-17 4.42 4.55 4.34 4.55 135026
2022-08-18 4.59 4.62 4.52 4.56 46215
2022-08-19 4.52 4.52 4.37 4.45 22390
2022-08-22 4.42 4.48 4.31 4.36 168192
2022-08-23 4.38 4.50 4.34 4.44 84955
2022-08-24 4.48 4.60 4.45 4.60 95635
2022-08-25 4.62 4.92 4.50 4.90 172373
2022-08-26 4.94 4.95 4.76 4.89 185077
2022-08-29 4.78 5.07 4.78 5.00 189922
2022-08-30 5.04 5.05 4.84 4.87 146021
2022-08-31 4.90 4.90 4.57 4.59 137538
2022-09-01 4.55 4.62 4.43 4.55 73288
2022-09-02 4.55 4.67 4.46 4.52 125714
2022-09-06 4.59 4.66 4.46 4.58 149567
2022-09-07 4.54 4.76 4.54 4.72 108144
2022-09-08 4.69 4.77 4.62 4.62 83197
2022-09-09 4.62 4.85 4.59 4.76 76717
2022-09-12 4.75 5.09 4.75 4.91 214752
2022-09-13 4.88 4.92 4.66 4.71 142694
2022-09-14 4.67 4.87 4.67 4.80 75110
2022-09-15 4.74 4.86 4.48 4.52 160351
2022-09-16 4.47 4.52 4.30 4.30 354009
2022-09-19 4.26 4.62 4.17 4.52 117233
2022-09-20 4.51 4.59 4.39 4.40 52371
2022-09-21 4.36 4.47 4.25 4.25 65634
2022-09-22 4.25 4.49 4.24 4.40 90860
2022-09-23 4.33 4.33 4.07 4.10 181744
2022-09-26 4.07 4.10 3.83 3.90 156888
2022-09-27 3.92 4.09 3.92 3.96 49274
2022-09-28 3.99 4.17 3.99 4.08 100864
2022-09-29 3.94 4.08 3.92 4.01 45534
2022-09-30 4.00 4.10 4.00 4.01 23826
2022-10-03 4.06 4.28 4.06 4.19 107650
2022-10-04 4.27 4.37 4.19 4.22 51796
2022-10-05 4.14 4.30 4.12 4.25 29619
2022-10-06 4.24 4.33 4.19 4.29 60636
2022-10-07 4.26 4.34 4.10 4.13 39852
2022-10-10 4.09 4.16 4.05 4.07 64723
2022-10-11 4.14 4.19 3.99 4.04 109678
2022-10-12 4.08 4.08 3.93 3.93 35797
2022-10-13 3.82 4.05 3.82 3.94 44666
2022-10-14 4.01 4.06 3.84 3.85 43097
2022-10-17 3.91 4.04 3.88 4.00 35773
2022-10-18 4.07 4.07 3.95 3.96 24145
2022-10-19 3.98 4.03 3.89 3.99 73152
2022-10-20 4.07 4.07 3.88 3.93 87296
2022-10-21 3.95 4.06 3.91 4.03 55748
2022-10-24 4.08 4.08 3.90 3.99 94884
2022-10-25 4.02 4.20 3.98 4.20 30630
2022-10-26 4.25 4.27 4.14 4.18 36023
2022-10-27 4.15 4.25 4.03 4.21 82343
2022-10-28 4.17 4.29 4.06 4.11 113903
2022-10-31 4.11 4.21 4.02 4.17 82483
2022-11-01 4.20 4.32 4.16 4.25 217553
2022-11-02 4.29 4.30 4.11 4.12 106146
2022-11-03 4.11 4.27 4.11 4.25 91698
2022-11-04 4.31 4.32 4.18 4.25 131285
2022-11-07 4.31 4.32 4.10 4.14 118153
2022-11-08 4.20 4.20 4.00 4.13 83235
2022-11-09 4.07 4.14 3.97 4.02 67357
2022-11-10 4.11 4.25 3.94 3.97 147940
2022-11-11 4.03 4.08 3.88 3.90 150554
2022-11-14 3.93 4.06 3.82 4.05 263559
2022-11-15 4.11 4.20 3.96 3.99 95400
2022-11-16 4.05 4.19 3.97 4.06 102436
2022-11-17 4.04 4.10 3.88 3.92 196710
2022-11-18 3.95 4.04 3.88 4.04 57806
2022-11-21 4.08 4.10 3.95 4.01 116231
2022-11-22 4.07 4.19 3.97 4.19 88729
2022-11-23 4.18 4.30 4.14 4.23 148779
2022-11-25 4.28 4.45 4.25 4.36 213577
2022-11-28 4.38 4.44 4.22 4.30 156683
2022-11-29 4.31 4.52 4.31 4.48 124130
2022-11-30 4.52 4.53 4.39 4.43 74817
2022-12-01 4.43 4.55 4.35 4.43 136888
2022-12-02 4.34 4.78 4.34 4.71 175888
2022-12-05 4.62 4.75 4.51 4.56 143606
2022-12-06 4.55 4.59 4.29 4.42 164163
2022-12-07 4.41 4.69 4.41 4.56 93214
2022-12-08 4.65 4.80 4.51 4.61 91730
2022-12-09 4.61 4.65 4.42 4.45 70253
2022-12-12 4.41 4.68 4.32 4.60 104563
2022-12-13 4.66 4.75 4.31 4.34 170827
2022-12-14 4.26 4.46 4.21 4.38 194825
2022-12-15 4.32 4.36 4.20 4.25 113232
2022-12-16 4.23 4.34 4.09 4.24 86704
2022-12-19 4.27 4.34 4.14 4.26 88553
2022-12-20 4.21 4.67 4.18 4.53 101084
2022-12-21 4.43 4.66 4.42 4.56 131408
2022-12-22 4.52 4.72 4.45 4.64 65144
2022-12-23 4.67 5.00 4.63 4.90 132815
2022-12-27 4.98 5.26 4.77 5.20 183215
2022-12-28 5.29 5.34 5.08 5.26 156624
2022-12-29 5.34 5.37 5.17 5.25 83792
2022-12-30 5.16 5.55 5.16 5.45 144405
2023-01-03 5.40 5.41 5.13 5.21 196599
2023-01-04 5.20 5.42 5.05 5.35 89986
2023-01-05 5.40 5.45 5.29 5.42 93572
2023-01-06 5.49 5.50 5.31 5.47 197002
2023-01-09 5.45 5.62 5.41 5.55 165984
2023-01-10 5.62 5.64 5.41 5.49 123001
2023-01-11 5.50 5.86 5.50 5.85 243194
2023-01-12 5.94 5.99 5.67 5.98 164687
2023-01-13 5.98 6.14 5.80 6.05 339824
2023-01-17 6.14 6.49 6.05 6.46 264525
2023-01-18 6.50 6.58 5.83 5.88 349789
2023-01-19 5.67 5.85 5.55 5.74 284050
2023-01-20 5.80 6.11 5.75 6.03 125399
2023-01-23 6.03 6.29 5.91 6.23 163716
2023-01-24 6.21 6.44 6.14 6.32 129857
2023-01-25 6.32 6.77 6.10 6.70 215834
2023-01-26 6.82 6.85 6.45 6.69 165584
2023-01-27 6.68 6.73 6.34 6.43 91297
2023-01-30 6.34 6.49 6.13 6.19 89045
2023-01-31 6.18 6.44 6.06 6.42 123268
2023-02-01 6.39 6.44 6.15 6.24 60450
2023-02-02 6.25 6.44 6.15 6.27 152570
2023-02-03 6.19 6.39 5.76 5.76 200962
2023-02-06 5.86 5.86 5.61 5.80 75233
2023-02-07 5.86 5.93 5.62 5.88 96013
2023-02-08 5.91 6.20 5.88 6.15 60690
2023-02-09 6.17 6.19 5.75 5.79 74039
2023-02-10 5.65 5.85 5.65 5.82 52346
2023-02-13 5.87 6.11 5.82 6.04 87885
2023-02-14 6.02 6.11 5.85 5.85 79726
2023-02-15 5.81 5.85 5.70 5.72 44818
2023-02-16 5.82 6.03 5.75 5.99 99075
2023-02-17 5.99 5.99 5.52 5.64 146630
2023-02-21 5.56 5.68 5.36 5.46 45266
2023-02-22 5.47 5.56 5.39 5.53 29967
2023-02-23 5.54 5.71 5.49 5.66 56473
2023-02-24 5.50 5.65 5.43 5.60 118756
2023-02-27 5.61 5.74 5.53 5.72 34730
2023-02-28 5.73 5.73 5.59 5.66 56002
2023-03-01 5.65 5.66 5.42 5.51 38234
2023-03-02 5.50 5.50 5.12 5.12 95171
2023-03-03 5.20 5.23 5.05 5.06 125480
2023-03-06 5.16 5.23 5.02 5.12 124437
2023-03-07 5.10 5.18 4.98 4.98 34114
2023-03-08 4.98 5.11 4.93 5.04 150616
2023-03-09 5.03 5.16 4.83 4.85 88217
2023-03-10 4.70 4.85 4.55 4.74 171919
2023-03-13 4.66 4.97 4.51 4.63 179935
2023-03-14 4.73 4.80 4.47 4.50 240291
2023-03-15 4.44 4.44 4.18 4.24 403105
2023-03-16 4.28 4.49 4.08 4.47 176556
2023-03-17 4.44 4.44 4.25 4.31 100795
2023-03-20 4.43 4.43 4.21 4.26 85487
2023-03-21 4.26 4.50 4.26 4.42 134220
2023-03-22 4.41 4.50 4.34 4.44 107640
2023-03-23 4.45 4.49 4.29 4.33 71257
2023-03-24 4.41 4.48 4.29 4.48 24613
2023-03-27 4.50 4.65 4.46 4.64 100760
2023-03-28 4.67 5.04 4.64 5.04 193203
2023-03-29 5.04 5.25 5.03 5.03 108569
2023-03-30 5.04 5.28 4.97 5.07 76029
2023-03-31 5.17 5.18 4.93 4.99 139784
2023-04-03 4.92 5.18 4.92 5.09 36912
2023-04-04 5.15 5.17 4.91 4.95 47325
2023-04-05 4.89 5.19 4.80 5.08 79543
2023-04-06 5.09 5.47 5.06 5.37 79899
2023-04-10 5.28 5.43 5.22 5.36 118864
2023-04-11 5.39 5.59 5.37 5.53 40443
2023-04-12 5.57 5.70 5.46 5.54 35490
2023-04-13 5.57 5.80 5.50 5.52 64123
2023-04-14 5.50 5.75 5.50 5.71 53403
2023-04-17 5.71 5.84 5.60 5.77 45442
2023-04-18 5.62 5.79 5.45 5.51 65765
2023-04-19 5.47 5.47 4.97 5.04 272606
2023-04-20 4.99 5.24 4.83 5.09 42070
2023-04-21 5.11 5.22 5.00 5.01 38611
2023-04-24 5.03 5.11 4.95 5.04 106482
2023-04-25 4.98 5.02 4.83 4.95 104915
2023-04-26 4.96 5.29 4.90 5.20 73371
2023-04-27 5.16 5.30 5.09 5.18 49402
2023-04-28 5.07 5.20 5.00 5.09 91488
2023-05-01 5.17 5.24 5.06 5.09 57092
2023-05-02 5.05 5.10 4.95 5.02 58738
2023-05-03 5.03 5.21 4.97 5.21 67327
2023-05-04 5.25 5.25 4.98 5.06 116871
2023-05-05 5.10 5.29 5.03 5.17 141869
2023-05-08 5.18 5.23 5.05 5.09 79128
2023-05-09 5.14 5.20 5.09 5.09 26880
2023-05-10 5.18 5.41 5.05 5.29 42851
2023-05-11 5.34 5.38 5.26 5.27 13700
2023-05-12 5.27 5.50 5.27 5.40 57766
2023-05-15 5.48 5.48 5.30 5.42 36267
2023-05-16 5.35 5.35 5.11 5.11 19538
2023-05-17 5.10 5.25 5.10 5.13 30479
2023-05-18 5.18 5.18 5.00 4.81 37617
2023-05-19 5.02 5.08 4.75 4.78 102727
2023-05-22 4.80 4.90 4.74 4.74 112342
2023-05-23 4.74 4.90 4.72 4.81 79289
2023-05-24 4.85 4.85 4.74 4.85 36882
2023-05-25 4.89 4.89 4.71 4.81 20196
2023-05-26 4.77 4.97 4.77 4.93 41378
2023-05-30 4.97 5.08 4.90 5.01 65648
2023-05-31 5.01 5.15 4.82 4.85 44236
2023-06-01 4.87 5.45 4.83 5.10 96399
2023-06-02 5.16 5.23 5.09 5.19 23623
2023-06-05 5.21 5.55 5.06 5.55 73843
2023-06-06 5.64 6.03 5.58 5.99 196511
2023-06-07 5.96 5.99 5.75 5.88 90257
2023-06-08 5.92 6.12 5.73 5.82 147520
2023-06-09 5.72 5.82 5.58 5.64 92442
2023-06-12 5.51 5.90 5.51 5.80 114178
2023-06-13 5.73 5.89 5.56 5.60 150862
2023-06-14 5.70 5.78 5.56 5.75 63036
2023-06-15 5.75 6.07 5.75 6.00 100118
2023-06-16 5.93 6.15 5.75 6.04 204068
2023-06-20 6.05 6.23 5.92 6.13 208852
2023-06-21 6.19 6.78 6.13 6.72 389327
2023-06-22 6.72 6.88 6.37 6.49 464349
2023-06-23 6.41 6.70 6.25 6.34 289938
2023-06-26 6.60 6.70 6.10 6.27 513983
2023-06-27 6.28 6.49 6.08 6.11 141451
2023-06-28 6.13 6.42 6.05 6.18 138158
2023-06-29 6.10 6.40 6.07 6.14 100720
2023-06-30 6.26 6.30 5.98 6.09 178929
2023-07-03 5.99 6.18 5.92 5.96 172015
2023-07-05 6.03 6.24 5.87 6.20 137309
2023-07-06 6.11 6.20 5.94 6.00 78032
2023-07-07 5.97 6.43 5.90 6.31 129621
2023-07-10 6.29 6.45 6.14 6.29 73830
2023-07-11 6.31 6.43 6.06 6.31 51620
2023-07-12 6.37 6.48 6.33 6.39 81756
2023-07-13 6.43 6.55 6.18 6.35 106234
2023-07-14 6.34 6.38 5.95 5.98 168158
2023-07-17 5.97 6.14 5.90 6.03 302253
2023-07-18 6.09 6.17 5.95 5.95 186091
2023-07-19 5.94 6.09 5.79 5.85 124427
2023-07-20 5.86 5.93 5.81 5.85 128732
2023-07-21 5.92 5.98 5.75 5.91 262251
2023-07-24 5.93 6.18 5.93 6.06 117121
2023-07-25 6.11 6.28 6.02 6.22 151302
2023-07-26 6.23 6.43 6.00 6.43 144684
2023-07-27 6.41 6.41 6.17 6.23 135382
2023-07-28 6.26 6.45 6.03 6.41 108852
2023-07-31 6.40 6.44 6.22 6.27 112680
2023-08-01 6.31 6.31 6.00 6.09 88523
2023-08-02 6.06 6.09 5.84 5.92 89133
2023-08-03 5.82 5.96 5.81 5.81 44179
2023-08-04 5.82 5.92 5.75 5.83 141233
2023-08-07 5.82 5.86 5.63 5.69 131809
2023-08-08 5.60 5.94 5.60 5.88 223907
2023-08-09 5.84 5.91 5.71 5.81 53712
2023-08-10 5.70 5.95 5.62 5.63 117318
2023-08-11 5.63 5.84 5.52 5.58 170479
2023-08-14 5.50 5.72 4.90 5.22 383994
2023-08-15 5.16 5.42 5.07 5.08 296424
2023-08-16 5.09 5.50 5.09 5.43 236088
2023-08-17 5.53 5.58 5.42 5.56 88238
2023-08-18 5.41 5.74 5.38 5.64 93417
2023-08-21 5.64 5.64 5.40 5.47 35271
2023-08-22 5.59 5.59 5.41 5.52 62078
2023-08-23 5.52 5.69 5.52 5.59 81319
2023-08-24 5.58 5.64 5.40 5.57 55854
2023-08-25 5.61 5.61 5.42 5.47 73720
2023-08-28 5.47 5.95 5.46 5.91 146416
2023-08-29 5.95 6.17 5.88 5.95 185977
2023-08-30 5.96 6.14 5.77 5.82 120861
2023-08-31 5.85 6.04 5.65 5.75 120948
2023-09-01 5.88 5.88 5.65 5.68 22316
2023-09-05 5.66 5.72 5.36 5.39 61213
2023-09-06 5.30 5.46 5.26 5.28 66445
2023-09-07 5.25 5.35 5.23 5.25 38577
2023-09-08 5.24 5.54 5.20 5.20 245435
2023-09-11 5.20 5.35 5.15 5.24 93051
2023-09-12 5.22 5.37 5.17 5.23 95255
2023-09-13 5.18 5.33 5.15 5.27 146969
2023-09-14 5.30 5.50 5.24 5.38 147177
2023-09-15 5.33 5.37 5.15 5.21 278887
2023-09-18 5.22 5.46 5.22 5.35 59025
2023-09-19 5.39 5.47 5.26 5.38 58880
2023-09-20 5.42 5.49 5.32 5.40 100817
2023-09-21 5.34 5.41 5.23 5.31 44817
2023-09-22 5.30 5.40 5.23 5.23 45591
2023-09-25 5.18 5.25 5.15 5.17 52267
2023-09-26 5.08 5.12 4.92 4.98 127239
2023-09-27 4.97 5.04 4.90 4.98 321444
2023-09-28 4.95 5.10 4.95 4.99 103618
2023-09-29 5.00 5.01 4.78 4.79 48079
2023-10-02 4.84 4.87 4.70 4.70 159052
2023-10-03 4.64 4.72 4.52 4.60 82412
2023-10-04 4.56 4.66 4.50 4.61 49505
2023-10-05 4.60 4.90 4.55 4.86 34933
2023-10-06 4.82 5.04 4.74 4.88 53036
2023-10-09 4.83 4.97 4.76 4.86 65859
2023-10-10 4.82 4.94 4.75 4.87 46719
2023-10-11 4.88 5.06 4.88 5.03 30314
2023-10-12 5.10 5.24 5.00 5.18 34969
2023-10-13 5.15 5.25 5.11 5.16 20321
2023-10-16 5.16 5.23 5.13 5.20 11912
2023-10-17 5.14 5.84 5.14 5.67 169790
2023-10-18 5.82 6.04 5.65 6.01 262324
2023-10-19 5.90 5.91 5.68 5.87 143574
2023-10-20 5.85 5.88 5.61 5.63 90312
2023-10-23 5.45 5.86 5.29 5.65 180740
2023-10-24 5.75 5.83 5.51 5.58 36178
2023-10-25 5.58 5.83 5.45 5.64 27309
2023-10-26 5.63 5.82 5.54 5.72 37755
2023-10-27 5.62 5.79 5.51 5.56 16466
2023-10-30 5.49 5.59 5.25 5.25 45082
2023-10-31 5.19 5.27 4.96 4.98 60358
2023-11-01 5.15 5.25 5.01 5.15 44943
2023-11-02 5.15 5.55 5.14 5.41 39730
2023-11-03 5.50 5.66 5.45 5.53 44304
2023-11-06 5.42 5.50 5.31 5.35 5752
2023-11-07 5.24 5.56 5.24 5.36 42730
2023-11-08 5.47 5.47 5.12 5.17 15472
2023-11-09 5.18 5.40 5.18 5.34 44992
2023-11-10 5.35 5.70 5.29 5.36 78102
2023-11-13 5.33 5.35 5.23 5.23 7961
2023-11-14 5.30 5.40 5.23 5.24 50685
2023-11-15 5.15 5.29 4.88 5.25 45478
2023-11-16 5.23 5.25 5.02 5.14 48628
2023-11-17 5.07 5.39 5.06 5.34 47701
2023-11-20 6.18 6.70 6.13 6.53 1061184
2023-11-21 6.75 7.44 6.64 7.15 752145
2023-11-22 7.26 7.68 7.16 7.39 380443
2023-11-24 7.55 8.19 7.18 7.74 419878
2023-11-27 8.27 8.86 8.00 8.64 863911
2023-11-28 8.79 8.87 7.75 7.87 617106
2023-11-29 7.92 8.60 7.83 8.50 266241
2023-11-30 8.62 8.71 8.23 8.26 302343
2023-12-01 8.40 8.49 8.12 8.21 113774
2023-12-04 8.01 8.33 7.96 8.25 173700
2023-12-05 8.26 8.66 8.07 8.37 408403
2023-12-06 8.42 8.49 8.15 8.37 212113
2023-12-07 8.23 8.36 8.00 8.13 228696
2023-12-08 8.08 8.28 8.06 8.20 67397
2023-12-11 8.08 8.32 7.85 8.25 192804
2023-12-12 8.13 8.70 7.91 8.29 447537
2023-12-13 8.28 8.28 7.55 7.80 353742
2023-12-14 7.86 8.00 7.32 7.38 255886
2023-12-15 7.35 7.63 7.26 7.53 173132
2023-12-18 7.53 7.80 7.53 7.74 97371
2023-12-19 7.74 8.05 7.69 7.86 143211
2023-12-20 7.82 8.24 7.63 8.05 170122
2023-12-21 8.09 8.40 7.77 7.78 155303
2023-12-22 7.79 7.99 7.64 7.73 93860
2023-12-26 7.70 7.85 7.50 7.59 217177
2023-12-27 7.58 7.70 7.10 7.41 291084
2023-12-28 7.38 7.60 7.20 7.42 171989
2023-12-29 7.38 7.48 7.10 7.15 180747
2024-01-02 7.11 7.27 6.95 7.03 118525
2024-01-03 7.21 7.25 6.91 6.97 102829
2024-01-04 7.06 7.08 6.75 6.88 103695
2024-01-05 6.90 7.17 6.76 6.94 97409
2024-01-08 6.95 7.12 6.80 7.01 86652
2024-01-09 6.91 6.99 6.54 6.54 234937
2024-01-10 6.51 6.68 6.45 6.57 77534
2024-01-11 6.61 6.81 6.50 6.62 133692
2024-01-12 6.54 6.75 6.54 6.60 53250
2024-01-16 6.50 6.82 6.49 6.66 130419
2024-01-17 6.51 6.94 6.34 6.83 152992
2024-01-18 6.91 6.94 6.69 6.92 46896
2024-01-19 6.91 7.42 6.70 7.42 198711
2024-01-22 7.50 8.04 7.46 7.83 649108
2024-01-23 7.97 8.01 7.38 7.55 358554
2024-01-24 7.68 7.75 7.50 7.54 113950
2024-01-25 7.56 8.06 7.50 7.91 559146
2024-01-26 7.94 8.13 7.62 7.92 165393
2024-01-29 8.01 8.12 7.57 7.78 116009
2024-01-30 7.69 8.01 7.60 7.81 96564
2024-01-31 7.87 7.97 7.76 7.76 59383
2024-02-01 7.76 8.05 7.76 7.92 77254
2024-02-02 7.85 8.06 7.84 7.87 97024
2024-02-05 7.86 7.99 7.42 7.56 120265
2024-02-06 7.60 7.79 7.45 7.76 73901
2024-02-07 7.52 7.71 7.14 7.22 176281
2024-02-08 7.17 7.30 6.91 6.98 133011
2024-02-09 6.90 7.42 6.90 7.38 152095
2024-02-12 7.31 7.51 7.25 7.50 29523
2024-02-13 7.18 7.37 7.18 7.35 43800
2024-02-14 7.36 7.69 7.25 7.60 67232
2024-02-15 7.56 7.84 7.51 7.80 48162
2024-02-16 7.79 7.96 7.65 7.73 327363
2024-02-20 7.65 8.00 7.53 7.53 339987
2024-02-21 7.61 7.89 7.58 7.66 59364
2024-02-22 7.61 8.00 7.61 7.94 144843
2024-02-23 7.91 8.10 7.59 7.83 252362
2024-02-26 7.73 8.00 7.73 7.88 188601
2024-02-27 7.87 7.99 7.37 7.41 152030
2024-02-28 7.34 7.46 7.21 7.22 107439
2024-02-29 7.21 7.51 7.20 7.25 156073
2024-03-01 7.27 7.55 7.23 7.33 52460
2024-03-04 7.43 7.55 7.19 7.28 110443
2024-03-05 7.28 7.34 7.04 7.06 69548
2024-03-06 7.18 7.33 6.86 6.87 172931
2024-03-07 6.94 6.94 6.46 6.55 124025
2024-03-08 6.49 7.00 6.49 6.80 122828
2024-03-11 6.76 6.94 6.49 6.53 103611
2024-03-12 6.62 6.84 6.32 6.73 105795
2024-03-13 6.73 7.18 6.73 6.98 133758
2024-03-14 6.98 7.24 6.88 7.05 148942
2024-03-15 6.95 7.68 6.95 7.62 226520
2024-03-18 7.75 7.90 7.44 7.79 180332
2024-03-19 7.76 7.99 7.54 7.75 77066
2024-03-20 7.73 8.01 7.29 7.97 122401
2024-03-21 7.97 8.20 7.84 7.97 184706
2024-03-22 8.09 8.09 7.86 7.95 26512
2024-03-25 7.82 8.08 7.74 7.75 182544
2024-03-26 7.89 7.89 7.61 7.75 35257
2024-03-27 7.75 7.79 7.49 7.72 53233
2024-03-28 7.70 7.99 7.66 7.95 58428
2024-04-01 7.83 7.93 7.63 7.70 55989
2024-04-02 7.55 7.78 7.53 7.72 81672
2024-04-03 7.71 8.09 7.68 8.00 500838
2024-04-04 8.10 8.35 7.96 8.01 240098
2024-04-05 7.99 8.20 7.96 8.00 387798
2024-04-08 7.96 8.33 7.87 8.08 350596
2024-04-09 8.13 8.63 7.87 8.10 511683
2024-04-10 8.17 8.40 7.91 7.97 283855
2024-04-11 8.00 8.11 7.70 7.80 190558
2024-04-12 7.79 7.79 7.45 7.54 107564
2024-04-15 7.47 7.58 6.96 7.03 244404
2024-04-16 7.02 7.34 6.78 7.23 243742
2024-04-17 7.26 7.28 6.85 7.05 93554
2024-04-18 7.17 7.21 6.90 7.02 71047
2024-04-19 7.09 7.27 6.93 7.18 132053
2024-04-22 7.30 7.76 7.13 7.72 251850
2024-04-23 7.81 8.04 7.64 7.80 181829
2024-04-24 7.91 7.91 7.49 7.62 89291
2024-04-25 7.55 7.70 7.55 7.62 42170
2024-04-26 7.70 8.09 7.56 7.99 266514
2024-04-29 7.91 8.03 7.84 7.92 119427
2024-04-30 7.89 8.07 7.72 7.75 177700
2024-05-01 7.83 8.00 7.59 7.94 97544
2024-05-02 8.12 8.13 7.86 7.91 123349
2024-05-03 8.10 8.58 8.00 8.58 432909
2024-05-06 8.70 9.00 8.63 8.75 506507
2024-05-07 8.64 9.33 8.64 9.23 675769
2024-05-08 9.29 9.78 9.09 9.65 573626
2024-05-09 9.65 9.97 9.20 9.37 306980
2024-05-10 9.50 9.57 9.29 9.47 218899
2024-05-13 9.50 9.50 8.89 8.97 173522
2024-05-14 8.97 9.35 8.94 9.33 213982
2024-05-15 9.44 9.59 9.20 9.43 255880
2024-05-16 9.33 9.49 9.07 9.18 186174
2024-05-17 9.22 9.30 8.93 8.97 119450
2024-05-20 9.00 9.03 8.81 8.93 277694
2024-05-21 8.95 9.29 8.84 9.17 234233
2024-05-22 9.15 9.15 8.51 8.63 245788
2024-05-23 8.76 8.83 8.21 8.24 201978
2024-05-24 8.35 8.54 8.15 8.23 269842
2024-05-28 8.33 8.57 8.22 8.28 252884
2024-05-29 8.23 8.51 8.15 8.44 190420
2024-05-30 8.57 8.99 8.51 8.85 482421
2024-05-31 8.89 9.05 8.58 8.76 741055
2024-06-03 8.73 8.77 8.18 8.32 183599
2024-06-04 8.21 8.25 7.76 7.89 322643
2024-06-05 7.88 8.07 7.75 7.80 336740
2024-06-06 7.87 7.87 7.43 7.50 288055
2024-06-07 7.43 7.59 7.17 7.17 185024
2024-06-10 7.15 7.37 6.82 7.30 301737
2024-06-11 7.20 7.29 7.11 7.13 121773
2024-06-12 7.28 7.38 7.05 7.06 252370
2024-06-13 7.45 7.62 7.14 7.42 401327
2024-06-14 7.43 7.64 7.36 7.47 175767
2024-06-17 7.41 7.55 7.21 7.40 261945
2024-06-18 7.40 7.58 7.28 7.36 172659
2024-06-20 7.29 7.41 6.87 7.03 413889
2024-06-21 7.03 7.04 6.65 6.89 264502
2024-06-24 6.94 7.11 6.89 7.05 125100
2024-06-25 6.96 7.24 6.96 7.15 125141
2024-06-26 7.15 7.18 6.80 6.90 216793
2024-06-27 7.14 7.46 6.92 7.45 177640
2024-06-28 7.50 7.54 7.21 7.23 134606
2024-07-01 7.20 7.26 6.85 6.85 195434
2024-07-02 6.87 7.02 6.76 6.90 295731
2024-07-03 6.90 7.16 6.82 7.02 134997
2024-07-05 7.02 7.08 6.85 6.89 121581
2024-07-08 6.91 6.99 6.77 6.97 183766
2024-07-09 6.84 7.39 6.84 7.20 203418
2024-07-10 7.21 7.44 7.18 7.23 201970
2024-07-11 7.41 7.41 7.22 7.28 140233
2024-07-12 7.33 7.34 7.07 7.17 67984
2024-07-15 7.25 7.30 6.78 6.88 273635
2024-07-16 6.90 6.95 6.73 6.83 312146
2024-07-17 6.74 6.85 6.71 6.74 201292
2024-07-18 6.70 6.84 6.53 6.55 135804
2024-07-19 6.53 6.77 6.51 6.61 152427
2024-07-22 6.63 6.75 6.63 6.65 87357
2024-07-23 6.60 6.81 6.56 6.72 144783
2024-07-24 6.70 6.73 6.50 6.50 169227
2024-07-25 6.51 6.59 6.35 6.35 116134
2024-07-26 6.40 6.48 6.28 6.32 149106
2024-07-29 6.19 6.32 6.11 6.20 131003
2024-07-30 6.20 6.30 6.11 6.20 103867
2024-07-31 6.24 6.48 6.22 6.34 150717
2024-08-01 6.25 6.36 6.13 6.18 95626
2024-08-02 6.07 6.09 5.90 5.90 166338
2024-08-05 5.70 5.89 5.52 5.86 201209
2024-08-06 5.97 6.13 5.80 6.06 149375
2024-08-07 6.21 6.35 6.11 6.27 150645
2024-08-08 6.22 6.83 6.22 6.72 196267
2024-08-09 6.79 7.07 6.74 7.05 160489
2024-08-12 7.05 7.22 6.97 7.05 100525
2024-08-13 7.14 7.14 6.84 7.07 228793
2024-08-14 6.98 7.37 6.97 7.15 190373
2024-08-15 7.26 7.38 7.18 7.20 193713
2024-08-16 7.23 7.33 7.18 7.21 219234
2024-08-19 7.19 7.75 7.17 7.66 288686
2024-08-20 7.64 7.74 7.29 7.58 239940
2024-08-21 7.58 7.58 7.29 7.35 76620
2024-08-22 7.30 7.33 6.86 6.90 150301
2024-08-23 6.93 7.09 6.91 7.06 67423
2024-08-26 7.04 7.16 6.88 6.90 80114
2024-08-27 6.87 6.99 6.81 6.84 81708
2024-08-28 6.80 6.85 6.73 6.76 83019
2024-08-29 6.73 7.02 6.60 6.99 288921
2024-08-30 6.92 7.46 6.92 6.97 413894
2024-09-03 6.97 7.12 6.76 6.94 199989
2024-09-04 6.90 7.57 6.90 7.43 214192
2024-09-05 7.50 7.86 7.41 7.75 322121
2024-09-06 7.71 7.84 7.37 7.61 229911
2024-09-09 7.70 7.87 7.60 7.85 117693
2024-09-10 7.84 7.87 7.44 7.70 95058
2024-09-11 7.75 8.22 7.68 8.05 191965
2024-09-12 8.06 8.08 7.88 8.05 241595
2024-09-13 8.16 8.16 7.88 8.02 147669
2024-09-16 8.07 8.42 8.03 8.28 253960
2024-09-17 8.36 8.36 8.10 8.19 100391
2024-09-18 8.27 8.28 7.74 8.05 389099
2024-09-19 8.18 8.62 8.09 8.56 424789
2024-09-20 8.40 8.57 8.32 8.53 175790
2024-09-23 8.51 8.65 8.36 8.48 143752
2024-09-24 8.50 8.56 8.19 8.19 134509
2024-09-25 8.22 8.30 8.00 8.03 117963
2024-09-26 8.07 8.15 7.75 7.82 127691
2024-09-27 7.92 7.95 7.71 7.74 80813
2024-09-30 7.76 7.76 7.44 7.54 95689
2024-10-01 7.45 7.85 7.33 7.79 146145
2024-10-02 7.85 7.85 7.57 7.77 85255
2024-10-03 7.77 7.94 7.68 7.86 58753
2024-10-04 7.92 8.03 7.86 7.94 40532
2024-10-07 7.91 8.00 7.56 7.63 64560
2024-10-08 7.66 7.84 7.55 7.70 83076
2024-10-09 7.73 7.98 7.56 7.90 90367
2024-10-10 7.86 8.05 7.70 7.98 103273
2024-10-11 7.90 8.02 7.81 7.91 86559
2024-10-14 7.84 8.10 7.63 7.81 173423
2024-10-15 7.80 8.15 7.68 8.09 108594
2024-10-16 8.17 8.67 8.05 8.51 387902
2024-10-17 8.53 8.62 8.38 8.57 92323
2024-10-18 8.61 8.64 8.19 8.41 165404
2024-10-21 8.41 8.41 8.22 8.27 77429
2024-10-22 8.17 8.32 7.94 8.09 115583
2024-10-23 8.04 8.13 7.75 7.77 123210
2024-10-24 7.77 8.24 7.77 8.14 160047
2024-10-25 8.21 8.88 8.17 8.65 262446
2024-10-28 8.83 8.91 8.56 8.77 240011
2024-10-29 8.73 9.25 8.64 8.72 197142
2024-10-30 8.79 9.19 8.45 8.99 248006
2024-10-31 8.97 9.32 8.93 9.28 254097
2024-11-01 9.36 9.66 9.26 9.28 240659
2024-11-04 9.36 9.75 9.30 9.54 177413
2024-11-05 9.55 10.27 9.52 10.18 345715
2024-11-06 10.35 11.31 10.31 11.24 556604
2024-11-07 11.24 12.06 11.10 11.75 317675
2024-11-08 11.60 11.80 10.80 11.51 324488
2024-11-11 11.50 11.67 10.81 11.13 210741
2024-11-12 11.09 11.18 10.67 10.83 163204
2024-11-13 10.85 11.68 10.83 11.60 129925
2024-11-14 11.70 13.25 11.50 13.00 509261
2024-11-15 12.98 13.53 12.69 13.18 389150
2024-11-18 13.24 14.13 13.13 13.92 292987
2024-11-19 14.00 14.09 13.24 13.44 187254
2024-11-20 13.66 13.90 12.83 13.03 216490
2024-11-21 12.86 13.50 12.81 12.85 196080
2024-11-22 13.00 13.66 12.90 13.20 355299
2024-11-25 13.31 13.81 13.31 13.47 553250
2024-11-26 13.54 13.84 13.26 13.55 161776
2024-11-27 13.55 13.70 13.05 12.93 130108
2024-11-29 13.21 13.81 12.81 13.56 244015
2024-12-02 13.71 14.09 13.25 13.70 251336
2024-12-03 13.86 14.03 13.31 13.41 275046
2024-12-04 13.78 13.78 12.83 12.93 223299
2024-12-05 12.85 13.72 12.77 13.69 187182
2024-12-06 13.72 13.92 13.09 13.48 150753
2024-12-09 13.51 14.79 13.49 13.74 633596
2024-12-10 13.80 14.29 13.04 13.33 240247
2024-12-11 13.50 14.14 13.20 13.75 255747
2024-12-12 13.66 14.34 13.60 13.81 249329
2024-12-13 13.94 14.25 13.41 13.60 232403
2024-12-16 13.62 14.70 13.62 13.81 488639
2024-12-17 14.04 14.28 13.18 13.34 228258
2024-12-18 13.50 13.51 12.17 12.38 297568
2024-12-19 12.79 13.03 11.73 11.75 442403
2024-12-20 11.87 12.10 11.48 11.89 276689
2024-12-23 12.00 12.21 11.66 12.06 230827
2024-12-24 11.95 12.13 11.81 12.13 83336
2024-12-26 12.38 13.08 12.10 12.90 223921
2024-12-27 13.05 13.39 12.55 13.37 319567
2024-12-30 13.61 13.70 12.54 12.71 231935
2024-12-31 12.70 13.11 12.40 12.59 109444
2025-01-02 12.92 13.89 12.80 13.80 430111
2025-01-03 13.96 14.34 13.09 14.18 334898
2025-01-06 14.67 15.17 14.12 14.18 331895
2025-01-07 14.05 15.54 13.11 14.04 519524
2025-01-08 14.23 14.51 13.25 13.55 393838
2025-01-10 13.55 13.73 13.03 13.72 154714
2025-01-13 13.37 13.39 12.57 12.74 249446
2025-01-14 12.66 13.53 12.45 13.32 402121
2025-01-15 13.54 13.59 12.80 13.10 276323
2025-01-16 12.89 13.13 12.31 12.56 167003
2025-01-17 12.50 12.50 11.91 12.07 166705
2025-01-21 12.12 12.76 11.90 12.65 313179
2025-01-22 12.72 12.97 12.36 12.78 196605
2025-01-23 12.78 12.94 12.60 12.69 153671
2025-01-24 12.66 12.85 12.15 12.33 212154
2025-01-27 12.10 12.26 11.55 12.25 375591
2025-01-28 12.31 12.50 12.10 12.41 183556
2025-01-29 12.28 12.65 12.14 12.63 274981
2025-01-30 12.85 13.10 12.63 12.87 216028
2025-01-31 12.65 12.87 12.10 12.20 159613
2025-02-03 11.68 12.30 11.30 11.80 177903
2025-02-04 11.95 12.33 11.86 11.99 56209
2025-02-05 11.91 12.10 11.61 11.63 139332
2025-02-06 11.65 12.41 11.65 12.40 116924
2025-02-07 12.21 12.21 11.39 11.77 251233
2025-02-10 11.92 12.09 11.61 11.69 101279
2025-02-11 11.60 11.63 10.69 10.79 298368
2025-02-12 10.52 11.28 10.19 10.84 201069
2025-02-13 11.32 11.32 10.88 11.26 100395
2025-02-14 11.19 11.25 10.92 11.09 107008
2025-02-18 10.50 11.55 10.50 11.33 493931
2025-02-19 11.35 12.09 11.26 11.77 182498
2025-02-20 11.86 12.09 11.61 11.97 110789
2025-02-21 12.33 12.39 11.47 11.59 122422
2025-02-24 12.15 12.34 11.47 12.10 435557
2025-02-25 12.73 12.82 11.78 11.78 624572
2025-02-26 11.72 12.13 11.28 11.40 193643
2025-02-27 11.37 11.40 10.67 11.10 213154
2025-02-28 10.49 11.65 10.34 11.48 311982
2025-03-03 11.53 11.74 10.87 10.98 181250
2025-03-04 10.82 11.33 10.51 11.08 133967
2025-03-05 10.96 11.73 10.86 11.68 127971
2025-03-06 11.50 11.56 11.06 11.23 107137
2025-03-07 11.35 11.51 10.75 11.44 125448
2025-03-10 11.49 11.49 10.53 10.76 147586
2025-03-11 10.60 11.00 10.59 10.97 125045
2025-03-12 10.93 11.45 10.93 11.25 138766
2025-03-13 11.14 11.32 10.68 10.79 98040
2025-03-14 11.18 11.28 10.72 11.14 113764
2025-03-17 11.30 11.39 10.99 11.11 100117
2025-03-18 11.17 11.17 10.29 10.33 107113
2025-03-19 10.45 10.87 10.38 10.87 147306
2025-03-20 10.87 11.07 10.78 10.93 106745
2025-03-21 10.75 11.31 10.74 11.31 110281
2025-03-24 11.34 11.34 10.46 10.49 289552
2025-03-25 10.49 11.05 10.35 10.76 251389
2025-03-26 10.75 10.87 10.49 10.67 97029
2025-03-27 10.85 11.17 10.45 10.59 161836
2025-03-28 10.61 10.92 10.30 10.49 96852
2025-03-31 10.44 10.44 9.88 10.19 139977
2025-04-01 10.03 10.64 9.92 10.64 105212
2025-04-02 10.62 10.84 10.37 10.59 59639
2025-04-03 10.06 10.49 10.01 10.42 161168
2025-04-04 10.26 10.27 9.47 9.86 287607
2025-04-07 9.23 10.30 9.06 9.50 319659
2025-04-08 9.85 10.04 9.29 9.49 196951
2025-04-09 9.54 10.38 8.77 10.13 160649
2025-04-10 10.07 10.37 9.55 10.17 95352
2025-04-11 10.29 11.24 9.96 11.07 278224
2025-04-14 11.75 12.35 10.68 11.10 617326
2025-04-15 11.09 11.37 10.74 10.80 137145
2025-04-16 10.75 11.12 10.63 10.81 138216
2025-04-17 10.98 11.37 10.88 10.95 164979
2025-04-21 10.89 11.07 10.20 10.40 93088
2025-04-22 10.40 10.83 10.27 10.39 191251
2025-04-23 10.75 10.89 10.30 10.47 210758
2025-04-24 10.40 10.47 10.05 10.13 155898
2025-04-25 10.15 10.16 9.60 9.74 361188
2025-04-28 9.52 10.03 9.52 9.96 671708
2025-04-29 9.93 10.12 9.75 9.86 163473
2025-04-30 9.69 9.75 9.44 9.59 167874
2025-05-01 9.59 9.74 9.21 9.22 163962
2025-05-02 9.22 9.50 8.89 9.18 171545
2025-05-05 9.13 9.62 8.97 9.29 264235
2025-05-06 9.29 9.64 8.98 9.58 281544
2025-05-07 9.61 10.18 9.45 10.06 201170
2025-05-08 10.26 10.31 9.61 9.97 263521
2025-05-09 9.98 10.75 9.89 10.49 362811
2025-05-12 10.72 10.76 10.31 10.59 303900
2025-05-13 10.66 11.02 10.45 10.89 275761
2025-05-14 10.92 11.26 10.66 11.17 154684
2025-05-15 11.27 11.27 10.82 11.10 153097
2025-05-16 11.15 11.24 10.72 10.95 272412
2025-05-19 11.00 11.78 10.93 11.40 383342
2025-05-20 11.42 11.42 10.95 11.18 280486
2025-05-21 11.16 11.33 10.83 10.88 140067
2025-05-22 10.80 10.88 10.36 10.42 190154
2025-05-23 10.23 10.68 10.09 10.59 121445
2025-05-27 10.59 10.82 10.30 10.37 109882
2025-05-28 10.37 10.53 9.85 10.35 150835
2025-05-29 10.40 10.51 9.97 10.14 84700
2025-05-30 10.03 10.11 9.71 9.75 303041
2025-06-02 9.82 10.15 9.67 9.74 120837
2025-06-03 9.74 9.90 9.56 9.79 46560
2025-06-04 9.65 9.90 9.40 9.52 160672
2025-06-05 9.60 9.61 9.34 9.51 199716
2025-06-06 9.47 9.97 9.23 9.78 198814
2025-06-09 9.83 10.06 9.37 9.46 278241
2025-06-10 9.45 10.25 9.43 10.10 291790
2025-06-11 10.12 10.29 9.54 9.59 175716
2025-06-12 9.67 9.96 9.64 9.84 131759
2025-06-13 9.73 9.81 9.23 9.43 161242
2025-06-16 9.56 9.61 9.43 9.45 34731
2025-06-17 9.52 9.55 9.07 9.30 164653
2025-06-18 9.31 9.47 9.16 9.22 280373
2025-06-20 9.20 9.25 8.92 8.95 289118
2025-06-23 8.92 9.15 8.55 8.86 356465
2025-06-24 8.98 9.39 8.98 9.19 386360
2025-06-25 9.19 9.19 8.76 8.77 123543
2025-06-26 8.71 8.99 8.71 8.77 120133
2025-06-27 8.81 8.99 8.74 8.93 177273
2025-06-30 8.87 9.16 8.75 8.83 168252

Explore More About TEO