VLY Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

11.10

(November 25, 2024)

52-Week High

25.76

(July 28, 2006)

All-Time High

8.96

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
1993-12-06 10.26 10.31 10.26 10.31 6055
1993-12-07 10.31 10.31 10.31 10.31 2663
1993-12-08 10.31 10.31 10.26 10.26 13810
1993-12-09 10.26 10.26 10.16 10.16 7511
1993-12-10 10.16 10.16 10.01 10.01 9934
1993-12-13 9.90 10.01 9.90 10.01 4119
1993-12-14 9.95 10.01 9.75 9.75 12358
1993-12-15 9.85 9.85 9.80 9.80 7751
1993-12-16 9.80 9.80 9.75 9.80 2419
1993-12-17 9.85 10.06 9.85 10.06 26656
1993-12-20 10.01 10.26 9.95 9.95 36835
1993-12-21 9.90 10.01 9.90 10.01 2663
1993-12-23 9.90 10.11 9.90 9.90 14538
1993-12-27 9.90 9.90 9.80 9.85 5087
1993-12-28 9.85 9.90 9.80 9.85 7267
1993-12-29 9.80 9.85 9.80 9.85 28112
1993-12-30 9.80 9.80 9.75 9.80 22781
1993-12-31 9.70 9.80 9.59 9.75 100578
1994-01-03 9.75 9.85 9.64 9.85 16961
1994-01-04 9.90 10.11 9.85 10.06 88944
1994-01-05 10.11 10.16 9.90 9.90 31503
1994-01-06 9.95 10.16 9.95 10.16 10418
1994-01-07 10.11 10.11 10.01 10.11 19385
1994-01-10 10.11 10.11 9.95 9.95 13570
1994-01-11 9.95 9.95 9.90 9.90 12358
1994-01-12 10.01 10.06 10.01 10.06 7751
1994-01-13 10.11 10.11 9.95 10.01 4359
1994-01-14 10.06 10.06 9.95 10.06 13570
1994-01-17 10.11 10.11 10.06 10.06 2419
1994-01-18 10.06 10.11 9.85 9.85 19385
1994-01-19 9.85 9.90 9.85 9.90 6299
1994-01-20 9.90 9.90 9.80 9.90 16721
1994-01-21 9.90 9.95 9.80 9.95 33927
1994-01-24 10.01 10.21 10.01 10.21 16961
1994-01-25 10.21 10.31 9.95 10.31 16237
1994-01-26 10.47 10.47 10.31 10.37 29568
1994-01-27 10.37 10.37 10.26 10.31 5087
1994-01-28 10.31 10.42 10.31 10.31 7995
1994-01-31 10.42 10.52 10.42 10.52 10418
1994-02-01 10.52 10.83 10.52 10.83 31263
1994-02-02 10.83 10.83 10.73 10.73 10662
1994-02-03 10.78 10.78 10.68 10.68 4359
1994-02-04 10.73 10.73 10.68 10.73 7995
1994-02-07 10.68 10.68 10.42 10.52 46289
1994-02-08 10.62 10.68 10.57 10.68 13570
1994-02-09 10.73 10.99 10.73 10.99 23508
1994-02-10 11.09 11.24 11.04 11.19 20113
1994-02-11 11.09 11.35 11.09 11.29 18173
1994-02-14 11.40 11.76 11.35 11.76 112456
1994-02-15 11.76 11.86 11.76 11.81 150263
1994-02-16 11.91 12.43 11.86 12.43 49681
1994-02-17 12.53 13.00 12.48 12.48 77797
1994-02-18 12.48 12.53 11.91 11.97 55012
1994-02-22 11.97 12.07 11.97 11.97 11630
1994-02-23 11.97 11.97 11.91 11.91 43138
1994-02-24 11.97 12.07 11.97 12.07 53076
1994-02-25 12.07 12.07 11.97 11.97 20357
1994-02-28 12.02 12.17 12.02 12.17 39986
1994-03-01 12.12 12.27 12.12 12.17 11874
1994-03-02 12.12 12.22 12.12 12.17 5571
1994-03-03 12.17 12.17 11.97 12.07 14538
1994-03-04 12.02 12.22 12.02 12.22 5087
1994-03-07 12.22 12.48 12.22 12.33 68830
1994-03-08 12.43 12.69 12.43 12.58 24232
1994-03-09 12.64 12.64 12.33 12.33 13570
1994-03-10 12.27 12.53 12.27 12.53 17933
1994-03-11 12.53 12.53 12.27 12.38 14298
1994-03-14 12.38 12.38 12.33 12.38 10178
1994-03-15 12.38 12.43 12.22 12.38 18661
1994-03-16 12.43 12.43 12.38 12.38 3147
1994-03-17 12.48 12.53 12.27 12.38 7751
1994-03-18 12.38 12.38 12.33 12.38 4843
1994-03-21 12.38 12.38 12.27 12.38 17205
1994-03-22 12.43 12.43 12.38 12.43 6783
1994-03-23 12.53 12.95 12.53 12.84 35623
1994-03-24 12.95 13.00 12.79 12.89 19385
1994-03-25 12.95 13.46 12.95 13.25 44350
1994-03-28 13.31 13.62 13.20 13.62 27384
1994-03-29 13.51 13.67 12.89 13.00 49681
1994-03-30 13.05 13.25 13.00 13.15 14782
1994-03-31 13.20 13.20 12.64 13.05 31747
1994-04-04 13.00 13.10 12.79 12.95 23992
1994-04-05 13.05 13.56 13.05 13.56 28840
1994-04-06 13.62 13.87 13.56 13.87 50893
1994-04-07 13.98 13.98 13.77 13.98 24232
1994-04-08 13.93 14.34 13.93 14.29 42170
1994-04-11 13.00 13.00 12.79 12.89 14055
1994-04-12 12.95 13.00 12.79 12.79 13813
1994-04-13 12.74 12.79 12.53 12.69 25689
1994-04-14 12.69 12.69 12.48 12.53 18175
1994-04-15 12.43 12.43 12.33 12.33 6783
1994-04-18 12.22 12.33 11.86 11.91 33445
1994-04-19 11.97 11.97 11.81 11.91 14782
1994-04-20 11.81 12.02 11.81 11.91 25931
1994-04-21 11.97 11.97 11.97 11.97 3632
1994-04-22 11.97 12.02 11.86 12.02 11630
1994-04-25 12.02 12.02 11.76 11.76 7026
1994-04-26 11.86 11.97 11.86 11.91 8966
1994-04-28 11.89 11.91 11.76 11.86 13571
1994-04-29 11.86 11.91 11.76 11.91 16235
1994-05-02 11.91 11.91 11.81 11.81 5330
1994-05-03 11.81 11.86 11.76 11.76 5330
1994-05-04 11.76 11.86 11.66 11.66 7510
1994-05-05 11.71 11.76 11.71 11.76 1452
1994-05-06 11.66 11.71 11.55 11.66 16477
1994-05-09 11.55 11.55 11.45 11.45 14055
1994-05-10 11.45 11.66 11.35 11.45 124331
1994-05-11 11.45 11.50 11.24 11.29 17691
1994-05-12 11.24 11.24 11.24 11.24 968
1994-05-13 11.19 11.19 11.09 11.14 3148
1994-05-16 11.09 11.14 10.99 11.09 6541
1994-05-17 11.09 11.24 11.09 11.19 28111
1994-05-18 11.24 11.24 11.19 11.24 6057
1994-05-19 11.24 11.24 11.24 11.24 1210
1994-05-20 11.24 11.24 11.19 11.19 6057
1994-05-23 11.19 11.24 11.14 11.24 22538
1994-05-24 11.14 11.14 11.04 11.14 6057
1994-05-25 11.14 11.29 11.14 11.29 13571
1994-05-26 11.29 11.35 11.24 11.35 22538
1994-05-27 11.35 11.35 11.35 11.35 1210
1994-05-31 11.35 11.35 11.14 11.14 12602
1994-06-01 11.24 11.29 11.19 11.29 28595
1994-06-02 11.29 11.29 11.29 11.29 723
1994-06-03 11.29 11.50 11.29 11.40 5815
1994-06-06 11.35 11.40 11.24 11.29 17207
1994-06-07 11.24 11.35 11.24 11.29 15266
1994-06-08 11.29 11.29 11.24 11.29 5330
1994-06-09 11.35 11.35 11.14 11.14 31989
1994-06-10 11.24 11.40 11.19 11.40 45076
1994-06-13 11.40 11.40 11.29 11.35 4116
1994-06-14 11.29 11.35 11.29 11.29 4604
1994-06-15 11.29 11.35 11.29 11.35 8236
1994-06-16 11.40 11.50 11.35 11.35 47743
1994-06-17 11.45 11.50 11.45 11.45 11630
1994-06-20 11.35 11.40 11.35 11.35 29079
1994-06-21 11.40 11.50 11.40 11.45 15750
1994-06-22 11.50 11.55 11.40 11.40 12844
1994-06-23 11.40 11.40 11.29 11.29 24475
1994-06-24 11.29 11.35 11.14 11.14 3632
1994-06-27 11.04 11.04 10.78 10.88 28353
1994-06-28 10.88 10.88 10.78 10.78 9451
1994-06-29 10.88 10.93 10.83 10.93 10904
1994-06-30 10.88 10.93 10.78 10.93 29079
1994-07-01 10.93 11.29 10.93 11.29 64950
1994-07-05 11.29 11.35 11.24 11.29 54046
1994-07-06 11.29 11.29 10.88 10.88 31505
1994-07-07 10.93 10.99 10.68 10.73 138390
1994-07-08 10.73 11.04 10.73 10.93 31747
1994-07-11 10.83 10.93 10.83 10.88 6541
1994-07-12 10.88 10.88 10.73 10.83 17207
1994-07-13 10.88 10.93 10.83 10.83 12602
1994-07-14 10.73 10.78 10.73 10.78 5815
1994-07-15 10.83 10.88 10.83 10.88 1452
1994-07-18 10.88 10.93 10.88 10.93 1937
1994-07-19 10.78 10.99 10.78 10.88 7268
1994-07-20 10.99 10.99 10.83 10.83 19144
1994-07-21 10.78 10.93 10.78 10.88 8236
1994-07-22 10.99 11.04 10.93 10.93 12357
1994-07-25 10.93 11.04 10.93 10.99 3390
1994-07-26 11.04 11.04 11.04 11.04 6541
1994-07-27 10.99 11.04 10.93 10.99 10661
1994-07-28 10.99 11.14 10.99 11.09 11146
1994-07-29 10.99 11.14 10.99 11.14 9205
1994-08-01 11.14 11.14 11.09 11.14 7268
1994-08-02 11.14 11.14 11.09 11.09 5815
1994-08-03 11.09 11.14 10.99 10.99 8479
1994-08-04 11.04 11.14 10.99 11.04 15992
1994-08-05 10.99 11.14 10.88 10.99 34656
1994-08-08 10.93 10.93 10.78 10.83 6299
1994-08-09 10.93 10.93 10.57 10.57 12357
1994-08-10 10.68 10.83 10.68 10.73 14539
1994-08-12 10.68 10.83 10.68 10.83 4604
1994-08-15 10.78 10.78 10.78 10.78 1452
1994-08-16 10.78 10.78 10.73 10.73 7268
1994-08-17 10.73 10.83 10.68 10.83 11146
1994-08-18 10.83 10.88 10.83 10.83 5330
1994-08-19 10.88 10.99 10.88 10.99 1452
1994-08-22 11.04 11.04 10.93 10.93 7994
1994-08-23 10.99 11.14 10.93 10.93 16235
1994-08-24 10.93 10.93 10.93 10.93 238
1994-08-25 10.93 11.09 10.93 11.09 3632
1994-08-26 11.09 11.09 11.09 11.09 968
1994-08-29 11.04 11.09 10.99 11.04 6299
1994-08-30 11.09 11.19 11.09 11.19 6541
1994-08-31 11.24 11.24 11.19 11.19 6541
1994-09-01 11.19 11.24 11.14 11.24 53558
1994-09-02 11.19 11.19 11.04 11.09 13087
1994-09-06 11.04 11.04 11.04 11.04 18660
1994-09-07 10.99 11.14 10.99 11.09 10177
1994-09-08 11.04 11.14 11.04 11.04 22538
1994-09-09 11.04 11.09 10.99 10.99 16235
1994-09-12 10.99 10.99 10.99 10.99 5815
1994-09-13 10.99 11.04 10.99 11.04 12114
1994-09-14 11.09 11.14 11.04 11.04 7510
1994-09-15 11.14 11.14 11.04 11.04 4116
1994-09-16 11.09 11.09 11.04 11.04 20839
1994-09-19 11.04 11.14 11.04 11.14 11146
1994-09-20 11.14 11.14 11.14 11.14 1937
1994-09-21 11.09 11.09 11.09 11.09 1210
1994-09-22 10.99 11.04 10.99 10.99 9205
1994-09-23 10.99 11.04 10.93 10.99 18175
1994-09-26 11.04 11.09 10.99 11.09 4358
1994-09-28 11.09 11.09 10.99 10.99 6783
1994-09-29 11.04 11.04 10.99 10.99 7510
1994-09-30 10.99 11.09 10.99 11.09 8966
1994-10-03 11.04 11.14 10.99 11.09 82161
1994-10-04 11.14 11.19 11.09 11.09 70042
1994-10-05 10.99 11.04 10.99 11.04 12844
1994-10-06 11.04 11.14 11.04 11.14 1695
1994-10-07 11.04 11.04 10.99 10.99 6783
1994-10-10 10.99 11.04 10.99 11.04 723
1994-10-11 10.99 11.04 10.99 10.99 3874
1994-10-12 10.99 11.09 10.99 10.99 10177
1994-10-13 11.09 11.09 11.09 11.09 1452
1994-10-14 11.04 11.04 10.93 10.99 12357
1994-10-17 10.99 11.14 10.99 11.14 4843
1994-10-18 11.14 11.14 11.14 11.14 968
1994-10-19 11.04 11.09 10.99 10.99 16722
1994-10-20 10.99 11.04 10.99 11.04 9205
1994-10-21 11.04 11.04 10.99 11.04 7510
1994-10-24 11.04 11.04 10.99 10.99 4843
1994-10-25 10.93 10.99 10.93 10.99 4116
1994-10-26 10.88 10.93 10.88 10.93 3632
1994-10-27 10.88 10.93 10.88 10.93 6057
1994-10-28 10.88 10.99 10.88 10.99 6783
1994-10-31 10.93 10.93 10.78 10.83 24959
1994-11-01 10.78 10.78 10.68 10.73 22538
1994-11-02 10.73 10.73 10.42 10.42 24233
1994-11-03 10.37 10.47 10.31 10.37 14539
1994-11-04 10.26 10.31 10.21 10.26 7752
1994-11-07 10.26 10.26 10.21 10.21 9935
1994-11-08 10.16 10.21 10.06 10.21 24959
1994-11-09 10.26 10.26 10.26 10.26 4116
1994-11-10 10.26 10.26 10.26 10.26 4843
1994-11-11 10.26 10.26 10.26 10.26 484
1994-11-14 10.31 10.37 10.31 10.37 9935
1994-11-15 10.26 10.42 10.26 10.42 17207
1994-11-16 10.31 10.37 10.31 10.31 6299
1994-11-17 10.31 10.42 10.31 10.42 14539
1994-11-18 10.37 10.37 10.31 10.31 13087
1994-11-21 10.31 10.37 10.26 10.31 4116
1994-11-22 10.26 10.37 10.26 10.31 21085
1994-11-23 10.26 10.31 10.16 10.31 5815
1994-11-25 10.26 10.47 10.26 10.42 5088
1994-11-28 10.37 10.47 10.31 10.47 13087
1994-11-29 10.37 10.47 10.31 10.42 16722
1994-11-30 10.47 10.57 10.42 10.42 7994
1994-12-01 10.31 10.42 10.31 10.42 12602
1994-12-02 10.42 10.52 10.31 10.52 12357
1994-12-05 10.37 10.37 10.37 10.37 2663
1994-12-06 10.47 10.47 10.42 10.42 3632
1994-12-07 10.47 10.52 10.42 10.52 5573
1994-12-08 10.47 10.52 10.47 10.52 1695
1994-12-09 10.47 10.52 10.42 10.42 15508
1994-12-12 10.42 10.52 10.42 10.47 5815
1994-12-13 10.52 10.52 10.37 10.47 7510
1994-12-14 10.42 10.42 10.42 10.42 18175
1994-12-15 10.47 10.47 10.47 10.47 1210
1994-12-16 10.47 10.52 10.47 10.47 13813
1994-12-19 10.47 10.52 10.47 10.52 14055
1994-12-20 10.52 10.52 10.47 10.52 5330
1994-12-21 10.47 10.52 10.37 10.52 26174
1994-12-22 10.52 10.52 10.47 10.52 2905
1994-12-23 10.52 10.57 10.52 10.57 2663
1994-12-27 10.62 10.68 10.57 10.57 3874
1994-12-28 10.62 10.62 10.52 10.62 4358
1994-12-29 10.68 10.88 10.57 10.88 21327
1994-12-30 10.83 11.14 10.83 11.14 53804
1995-01-03 11.19 11.60 11.19 11.55 30536
1995-01-04 11.66 11.81 11.66 11.81 18175
1995-01-05 11.91 11.97 11.81 11.97 22053
1995-01-06 11.97 11.97 11.86 11.86 29079
1995-01-09 11.86 11.91 11.76 11.91 32473
1995-01-10 11.86 12.07 11.76 11.76 58166
1995-01-11 11.81 11.97 11.66 11.81 32234
1995-01-12 11.81 11.86 11.76 11.76 12602
1995-01-13 11.81 11.81 11.76 11.76 1210
1995-01-16 11.76 11.76 11.76 11.76 14539
1995-01-17 11.71 11.81 11.71 11.76 18175
1995-01-18 11.71 11.71 11.60 11.66 5330
1995-01-19 11.60 11.66 11.50 11.50 21327
1995-01-20 11.40 11.40 11.24 11.24 36351
1995-01-23 11.19 11.24 11.09 11.09 12602
1995-01-24 11.14 11.19 10.93 10.99 28837
1995-01-25 11.04 11.09 11.04 11.04 5573
1995-01-26 10.93 11.09 10.88 11.04 17933
1995-01-27 11.04 11.04 10.78 10.78 11388
1995-01-30 10.73 10.83 10.73 10.73 10419
1995-01-31 10.68 10.68 10.52 10.52 19144
1995-02-01 10.57 10.57 10.47 10.52 23991
1995-02-02 10.47 10.52 10.44 10.52 16477
1995-02-03 10.52 10.52 10.52 10.52 2663
1995-02-06 10.42 10.68 10.42 10.47 38776
1995-02-07 10.62 10.62 10.57 10.62 7026
1995-02-08 10.62 10.62 10.52 10.62 9451
1995-02-09 10.52 10.57 10.47 10.52 6299
1995-02-10 10.52 10.57 10.52 10.57 7510
1995-02-13 10.62 10.62 10.52 10.62 20839
1995-02-14 10.57 10.73 10.57 10.68 17933
1995-02-15 10.62 10.99 10.62 10.99 51379
1995-02-16 11.04 11.14 11.04 11.14 51137
1995-02-17 11.14 11.14 11.04 11.04 7268
1995-02-21 11.04 11.09 10.99 10.99 27142
1995-02-22 10.99 10.99 10.78 10.78 7268
1995-02-23 10.78 10.83 10.68 10.68 10661
1995-02-24 10.73 10.73 10.62 10.68 5330
1995-02-27 10.68 10.68 10.57 10.57 9935
1995-02-28 10.62 10.78 10.62 10.78 50652
1995-03-01 10.88 10.88 10.83 10.83 17445
1995-03-02 10.88 10.93 10.83 10.88 12114
1995-03-03 10.83 10.83 10.73 10.73 5330
1995-03-06 10.57 10.68 10.52 10.57 8724
1995-03-07 10.57 10.57 10.42 10.42 8236
1995-03-08 10.42 10.47 10.42 10.47 55257
1995-03-09 10.47 10.47 10.47 10.47 44349
1995-03-10 10.57 10.62 10.57 10.57 13571
1995-03-13 10.57 10.57 10.37 10.37 18175
1995-03-14 10.42 10.47 10.37 10.47 20113
1995-03-15 10.47 10.47 10.42 10.42 15992
1995-03-16 10.37 10.57 10.37 10.57 90882
1995-03-17 10.57 10.57 10.52 10.57 3390
1995-03-20 10.57 10.62 10.52 10.52 8479
1995-03-21 10.57 10.60 10.47 10.52 7510
1995-03-22 10.52 10.52 10.42 10.47 6057
1995-03-23 10.42 10.42 10.37 10.37 23264
1995-03-24 10.42 10.62 10.42 10.57 55983
1995-03-27 10.62 10.62 10.57 10.57 15266
1995-03-28 10.52 10.57 10.52 10.57 12357
1995-03-29 10.52 10.62 10.52 10.57 42412
1995-03-30 10.52 10.57 10.47 10.57 15024
1995-03-31 10.57 10.62 10.57 10.57 17691
1995-04-03 10.68 10.73 10.68 10.73 38534
1995-04-04 10.88 10.99 10.88 10.93 57436
1995-04-05 10.93 10.99 10.83 10.93 65922
1995-04-06 10.99 11.14 10.93 11.14 71495
1995-04-07 10.62 10.83 10.62 10.68 13087
1995-04-10 10.73 10.78 10.73 10.78 55984
1995-04-11 10.73 10.73 10.68 10.68 39502
1995-04-12 10.73 10.73 10.57 10.57 51378
1995-04-13 10.52 10.52 10.47 10.52 33928
1995-04-17 10.47 10.52 10.42 10.42 12600
1995-04-18 10.52 10.52 10.37 10.42 8481
1995-04-19 10.31 10.37 10.11 10.16 33688
1995-04-20 10.16 10.16 9.95 9.95 52106
1995-04-21 10.01 10.11 9.95 10.11 12600
1995-04-24 10.01 10.16 9.95 9.95 22296
1995-04-25 9.95 10.11 9.90 10.11 18174
1995-04-26 10.11 10.37 10.11 10.37 40714
1995-04-27 10.26 10.37 10.26 10.37 52346
1995-04-28 10.42 10.42 10.31 10.31 22780
1995-05-01 10.31 10.47 10.31 10.47 52346
1995-05-02 10.57 10.57 10.47 10.47 13087
1995-05-03 10.52 10.52 10.42 10.47 8481
1995-05-04 10.52 10.52 10.31 10.42 6542
1995-05-05 10.42 10.47 10.31 10.31 22780
1995-05-08 10.37 10.37 10.21 10.21 7510
1995-05-09 10.21 10.31 10.16 10.16 10904
1995-05-10 10.16 10.21 10.16 10.16 6298
1995-05-11 10.21 10.26 9.95 10.01 17446
1995-05-12 10.11 10.16 10.11 10.11 12359
1995-05-15 10.26 10.26 10.06 10.11 37323
1995-05-16 10.06 10.11 9.95 9.95 51862
1995-05-17 9.95 9.95 9.85 9.90 22780
1995-05-18 9.90 9.90 9.70 9.75 44109
1995-05-19 9.75 9.75 9.70 9.70 15267
1995-05-22 9.75 9.75 9.70 9.70 7510
1995-05-23 9.75 9.75 9.54 9.54 17206
1995-05-24 9.59 9.70 9.59 9.64 78525
1995-05-25 9.70 9.75 9.44 9.54 44593
1995-05-26 9.49 9.54 9.49 9.54 18418
1995-05-30 9.70 9.70 9.49 9.49 83127
1995-05-31 9.54 9.64 9.49 9.64 12843
1995-06-01 9.64 9.75 9.64 9.75 30050
1995-06-02 9.75 9.80 9.70 9.80 14783
1995-06-05 9.80 9.90 9.80 9.90 24235
1995-06-06 9.90 9.90 9.85 9.85 34656
1995-06-07 9.80 9.95 9.80 9.95 35868
1995-06-08 9.90 10.01 9.80 10.01 58164
1995-06-09 9.95 9.95 9.90 9.90 23264
1995-06-12 9.90 9.95 9.90 9.95 15510
1995-06-13 9.95 9.95 9.85 9.90 45320
1995-06-14 9.95 9.95 9.90 9.95 42653
1995-06-15 9.95 9.95 9.85 9.90 17446
1995-06-16 9.90 9.90 9.85 9.85 8721
1995-06-19 9.90 9.90 9.70 9.75 44836
1995-06-20 9.75 9.85 9.70 9.80 69556
1995-06-21 9.85 9.90 9.80 9.85 102033
1995-06-22 9.90 9.90 9.75 9.80 15751
1995-06-23 9.80 9.80 9.75 9.75 41926
1995-06-26 9.75 9.80 9.49 9.54 52106
1995-06-27 9.64 9.70 9.64 9.64 55257
1995-06-28 9.64 9.70 9.64 9.70 13811
1995-06-29 9.70 9.70 9.64 9.64 86278
1995-06-30 9.64 9.95 9.54 9.95 227337
1995-07-03 9.95 10.01 9.80 10.01 31989
1995-07-05 10.11 10.37 10.11 10.37 98157
1995-07-06 10.37 10.52 10.26 10.47 140084
1995-07-07 10.52 10.52 10.42 10.42 31505
1995-07-10 10.47 10.73 10.47 10.73 137420
1995-07-11 10.68 10.68 10.31 10.37 50894
1995-07-12 10.26 10.26 9.90 10.16 118515
1995-07-13 10.06 10.16 9.90 9.95 59863
1995-07-14 9.90 9.95 9.70 9.85 77553
1995-07-17 9.90 10.01 9.85 10.01 31989
1995-07-18 10.01 10.01 9.80 9.80 28595
1995-07-19 9.85 9.85 9.49 9.70 40714
1995-07-20 9.70 9.80 9.64 9.75 143962
1995-07-21 9.80 9.85 9.80 9.80 26659
1995-07-24 9.80 9.80 9.70 9.80 34172
1995-07-25 9.85 9.85 9.80 9.85 23264
1995-07-26 9.85 9.85 9.70 9.80 23508
1995-07-27 9.75 9.85 9.72 9.80 29325
1995-07-28 9.75 9.80 9.75 9.80 7026
1995-07-31 9.80 9.85 9.70 9.70 70768
1995-08-01 9.80 9.80 9.70 9.70 41442
1995-08-02 9.80 9.80 9.70 9.75 39986
1995-08-03 9.75 9.75 9.64 9.75 96215
1995-08-04 9.80 9.80 9.59 9.59 66405
1995-08-07 9.64 9.75 9.59 9.64 28595
1995-08-08 9.64 9.70 9.59 9.70 29809
1995-08-09 9.70 9.70 9.64 9.70 37563
1995-08-10 9.70 9.70 9.64 9.64 13571
1995-08-11 9.64 9.70 9.64 9.64 5814
1995-08-14 9.70 9.70 9.59 9.64 12843
1995-08-15 9.64 9.64 9.59 9.59 29325
1995-08-16 9.70 9.70 9.64 9.64 38047
1995-08-17 9.59 9.70 9.59 9.59 18661
1995-08-18 9.70 9.70 9.64 9.64 6785
1995-08-21 9.70 9.75 9.64 9.70 19629
1995-08-22 9.70 9.70 9.54 9.64 43137
1995-08-23 9.70 9.70 9.64 9.70 29082
1995-08-24 9.64 9.70 9.59 9.59 35140
1995-08-25 9.59 9.59 9.54 9.59 45320
1995-08-28 9.54 9.64 9.54 9.59 57924
1995-08-29 9.59 9.64 9.59 9.64 59135
1995-08-30 9.59 9.64 9.59 9.64 16722
1995-08-31 9.59 9.64 9.59 9.64 20600
1995-09-01 9.64 9.75 9.64 9.70 32960
1995-09-05 9.70 9.80 9.70 9.75 47259
1995-09-06 9.64 9.80 9.54 9.75 93308
1995-09-07 9.75 9.80 9.70 9.80 80707
1995-09-08 9.80 9.85 9.75 9.85 57680
1995-09-11 9.85 9.95 9.80 9.90 89916
1995-09-12 9.90 9.90 9.75 9.80 143478
1995-09-13 9.80 9.85 9.75 9.80 52834
1995-09-14 9.80 9.95 9.75 9.90 137660
1995-09-15 9.90 9.95 9.85 9.95 40474
1995-09-18 9.95 10.06 9.95 10.06 22052
1995-09-19 10.11 10.26 10.11 10.26 163595
1995-09-20 10.26 10.26 10.06 10.16 26659
1995-09-21 10.16 10.26 10.16 10.26 16235
1995-09-22 10.21 10.26 10.11 10.21 31505
1995-09-25 10.11 10.26 10.11 10.21 11145
1995-09-26 10.26 10.31 10.11 10.21 107607
1995-09-27 10.21 10.26 10.06 10.16 30777
1995-09-28 10.21 10.21 10.16 10.21 3634
1995-09-29 10.21 10.21 10.06 10.21 25931
1995-10-02 10.26 10.31 10.21 10.26 163351
1995-10-03 10.37 10.37 10.16 10.26 39502
1995-10-04 10.21 10.21 10.11 10.11 12843
1995-10-05 10.01 10.06 10.01 10.06 61802
1995-10-06 10.01 10.21 10.01 10.16 25447
1995-10-09 10.11 10.16 10.06 10.06 15023
1995-10-10 9.95 10.06 9.85 9.95 49683
1995-10-11 9.95 10.06 9.95 10.06 49439
1995-10-12 10.06 10.06 10.01 10.06 5814
1995-10-13 10.06 10.06 9.95 10.01 7026
1995-10-16 10.06 10.06 9.90 10.01 60103
1995-10-17 9.95 10.06 9.95 10.06 5086
1995-10-18 10.01 10.01 9.75 9.90 79977
1995-10-19 9.90 10.01 9.90 9.95 18174
1995-10-20 10.01 10.01 9.90 10.01 52106
1995-10-23 9.95 10.01 9.90 9.95 20113
1995-10-24 10.01 10.01 9.90 9.90 14295
1995-10-25 9.90 9.95 9.80 9.90 57196
1995-10-26 9.95 9.95 9.80 9.80 26659
1995-10-27 9.75 9.85 9.70 9.85 53318
1995-10-30 9.85 9.85 9.80 9.85 13811
1995-10-31 9.90 10.06 9.90 10.06 44593
1995-11-01 10.01 10.06 9.80 9.90 35624
1995-11-02 9.90 9.95 9.80 9.80 21809
1995-11-03 9.80 9.85 9.80 9.85 27143
1995-11-06 9.85 9.85 9.80 9.80 23751
1995-11-07 9.85 10.01 9.80 10.01 28111
1995-11-08 9.90 9.95 9.85 9.90 232911
1995-11-09 9.95 9.95 9.85 9.90 38047
1995-11-10 9.80 9.85 9.80 9.85 24719
1995-11-13 9.90 9.90 9.85 9.85 13087
1995-11-14 9.90 9.90 9.90 9.90 12843
1995-11-15 9.85 9.85 9.80 9.80 10177
1995-11-16 9.80 9.90 9.80 9.85 3634
1995-11-17 9.90 9.90 9.85 9.85 23992
1995-11-20 9.80 9.85 9.75 9.80 62770
1995-11-21 9.85 9.85 9.80 9.85 21568
1995-11-22 9.85 9.90 9.80 9.85 11872
1995-11-24 9.75 9.80 9.70 9.80 11632
1995-11-27 9.85 9.85 9.75 9.80 70284
1995-11-28 9.80 9.95 9.80 9.90 60347
1995-11-29 9.90 10.01 9.90 9.90 31745
1995-11-30 9.90 10.16 9.90 10.16 65193
1995-12-01 10.11 10.26 10.11 10.26 84342
1995-12-04 10.16 10.31 10.11 10.31 44109
1995-12-05 10.26 10.37 10.21 10.21 59619
1995-12-06 10.11 10.16 10.11 10.11 42897
1995-12-07 10.06 10.11 10.01 10.11 21325
1995-12-08 10.21 10.21 10.16 10.21 83615
1995-12-11 10.16 10.26 10.16 10.16 8965
1995-12-12 10.21 10.21 10.16 10.21 9693
1995-12-13 10.26 10.26 10.11 10.26 75374
1995-12-14 10.26 10.31 10.26 10.31 24235
1995-12-15 10.42 10.42 10.26 10.26 152690
1995-12-18 10.16 10.31 10.16 10.31 28111
1995-12-19 10.26 10.31 10.21 10.31 202614
1995-12-20 10.42 10.52 10.37 10.42 36352
1995-12-21 10.42 10.42 10.21 10.21 32717
1995-12-22 10.21 10.31 10.21 10.31 52106
1995-12-26 10.26 10.31 10.21 10.31 17206
1995-12-27 10.21 10.31 10.21 10.21 30050
1995-12-28 10.16 10.21 10.16 10.21 14295
1995-12-29 10.26 10.31 10.21 10.31 35624
1996-01-02 10.21 10.37 10.16 10.37 68588
1996-01-03 10.42 10.57 10.42 10.52 147841
1996-01-04 10.57 10.62 10.47 10.57 365728
1996-01-05 10.57 10.62 10.42 10.62 64466
1996-01-08 10.52 10.52 10.52 10.52 2179
1996-01-09 10.47 10.47 10.31 10.31 9693
1996-01-10 10.26 10.31 10.16 10.16 30537
1996-01-11 10.11 10.31 10.11 10.16 39262
1996-01-12 10.16 10.16 10.11 10.16 40714
1996-01-15 10.16 10.21 10.06 10.16 15510
1996-01-16 10.21 10.31 10.16 10.31 30050
1996-01-17 10.31 10.31 10.21 10.26 11632
1996-01-18 10.31 10.31 10.26 10.31 44109
1996-01-19 10.31 10.31 10.21 10.26 42653
1996-01-22 10.16 10.26 10.16 10.26 19386
1996-01-23 10.21 10.31 10.21 10.26 31989
1996-01-24 10.21 10.31 10.21 10.26 27870
1996-01-25 10.26 10.26 10.11 10.16 56712
1996-01-26 10.16 10.26 10.16 10.26 15751
1996-01-29 10.26 10.31 10.26 10.31 9449
1996-01-30 10.31 10.31 10.21 10.21 18661
1996-01-31 10.21 10.26 10.06 10.11 18174
1996-02-01 10.11 10.16 10.06 10.16 41926
1996-02-02 10.16 10.21 10.11 10.11 32717
1996-02-05 10.11 10.16 10.06 10.06 30537
1996-02-06 10.01 10.06 10.01 10.06 23020
1996-02-07 10.01 10.11 10.01 10.11 40230
1996-02-08 10.06 10.11 10.06 10.11 47987
1996-02-09 10.06 10.06 10.01 10.01 406687
1996-02-12 10.06 10.11 10.01 10.06 37323
1996-02-13 10.06 10.06 9.95 10.01 39502
1996-02-14 10.06 10.11 10.01 10.11 29809
1996-02-15 10.01 10.11 10.01 10.06 77313
1996-02-16 10.01 10.16 10.01 10.16 59619
1996-02-20 10.16 10.16 10.11 10.16 60831
1996-02-21 10.11 10.31 10.11 10.11 71252
1996-02-22 10.01 10.11 9.90 10.01 159232
1996-02-23 10.16 10.26 10.16 10.21 80707
1996-02-26 10.11 10.21 10.06 10.21 20357
1996-02-27 10.16 10.16 10.16 10.16 14295
1996-02-28 10.16 10.26 10.16 10.26 126272
1996-02-29 10.16 10.37 10.16 10.37 90641
1996-03-01 10.42 10.62 10.42 10.52 80948
1996-03-04 10.52 10.57 10.52 10.57 22780
1996-03-05 10.57 10.68 10.57 10.68 68828
1996-03-06 10.62 10.62 10.57 10.62 83855
1996-03-07 10.57 10.62 10.57 10.62 76826
1996-03-08 10.47 10.47 9.80 9.80 171349
1996-03-11 9.85 10.31 9.85 10.31 102033
1996-03-12 10.31 10.31 10.21 10.21 66649
1996-03-13 10.26 10.31 10.21 10.26 21325
1996-03-14 10.26 10.47 10.26 10.37 85310
1996-03-15 10.31 10.52 10.31 10.52 51622
1996-03-18 10.47 10.52 10.47 10.47 28838
1996-03-19 10.57 10.62 10.57 10.57 77553
1996-03-20 10.62 10.68 10.57 10.57 100093
1996-03-21 10.62 10.83 10.62 10.83 101308
1996-03-22 10.83 10.83 10.73 10.83 100093
1996-03-25 10.93 11.09 10.93 11.04 117059
1996-03-26 10.99 11.14 10.99 11.14 60103
1996-03-27 11.09 11.19 11.09 11.14 45804
1996-03-28 11.14 11.19 11.09 11.09 67133
1996-03-29 11.14 11.55 11.14 11.45 95975
1996-04-01 11.50 11.50 11.40 11.50 43381
1996-04-02 11.66 12.38 11.66 12.12 186375
1996-04-03 12.12 12.22 12.12 12.17 146873
1996-04-04 12.12 12.17 12.02 12.07 83127
1996-04-08 11.81 11.86 11.71 11.76 99366
1996-04-09 11.76 11.81 11.71 11.71 67617
1996-04-10 11.71 11.76 11.71 11.76 50410
1996-04-11 11.71 11.76 11.55 11.55 55500
1996-04-12 11.60 11.71 11.55 11.71 15751
1996-04-15 11.66 11.81 11.66 11.81 40958
1996-04-16 11.76 11.81 11.76 11.81 16962
1996-04-17 11.81 11.86 11.76 11.86 13327
1996-04-18 11.86 12.22 11.86 12.12 119242
1996-04-19 12.22 12.22 12.17 12.20 52106
1996-04-22 12.27 12.27 12.22 12.22 40474
1996-04-23 12.22 12.38 12.22 12.38 46775
1996-04-24 11.71 11.81 11.71 11.81 37563
1996-04-25 11.76 11.97 11.76 11.97 38290
1996-04-26 11.97 11.97 11.97 11.97 6539
1996-04-29 11.97 11.97 11.91 11.91 11146
1996-04-30 11.97 12.02 11.97 11.97 15267
1996-05-01 12.02 12.12 11.97 12.07 20356
1996-05-02 12.07 12.12 12.07 12.12 9206
1996-05-03 12.12 12.17 12.12 12.12 17933
1996-05-06 12.17 12.22 12.12 12.22 35140
1996-05-07 12.27 12.27 12.17 12.22 22537
1996-05-08 12.22 12.22 11.97 12.02 30051
1996-05-09 12.02 12.02 11.97 11.97 43382
1996-05-10 11.97 12.07 11.97 12.07 22295
1996-05-13 12.07 12.17 12.07 12.17 27143
1996-05-14 12.12 12.17 12.12 12.12 13813
1996-05-15 12.12 12.17 12.07 12.12 20114
1996-05-16 12.12 12.12 11.97 11.97 30051
1996-05-17 11.97 12.07 11.91 11.97 10905
1996-05-20 11.97 11.97 11.86 11.91 29080
1996-05-21 11.91 11.97 11.86 11.86 47985
1996-05-22 11.91 11.91 11.76 11.76 54045
1996-05-23 11.76 11.86 11.76 11.86 10905
1996-05-24 11.86 11.97 11.86 11.91 85796
1996-05-28 11.91 11.97 11.91 11.91 35867
1996-05-29 11.91 11.97 11.91 11.97 22537
1996-05-30 11.97 11.97 11.91 11.91 46290
1996-05-31 11.97 12.02 11.97 12.02 38048
1996-06-03 11.91 12.07 11.91 12.07 34899
1996-06-04 12.07 12.07 11.97 12.02 43140
1996-06-05 11.97 11.97 11.91 11.97 47017
1996-06-06 11.91 11.97 11.81 11.81 26902
1996-06-07 11.86 11.86 11.81 11.86 20600
1996-06-10 11.86 11.86 11.66 11.71 23749
1996-06-11 11.76 11.76 11.71 11.76 25203
1996-06-12 11.71 11.76 11.50 11.60 32473
1996-06-13 11.66 11.66 11.55 11.60 14781
1996-06-14 11.55 11.60 11.55 11.55 29565
1996-06-17 11.55 11.55 11.50 11.50 4603
1996-06-18 11.50 11.55 11.50 11.55 31991
1996-06-19 11.55 11.55 11.40 11.40 52347
1996-06-20 11.40 11.45 10.88 10.88 68103
1996-06-21 10.93 11.24 10.93 11.24 30292
1996-06-24 11.29 11.50 11.27 11.50 66163
1996-06-25 11.50 11.50 11.40 11.40 46048
1996-06-26 11.40 11.40 11.29 11.40 21568
1996-06-27 11.35 11.35 10.37 10.73 229761
1996-06-28 10.73 10.88 10.52 10.52 227336
1996-07-01 10.57 11.55 10.57 11.50 99126
1996-07-02 11.55 11.55 11.14 11.40 93310
1996-07-03 11.40 11.40 11.29 11.29 22537
1996-07-05 11.24 11.29 11.14 11.14 18175
1996-07-08 11.09 11.09 10.93 10.93 17448
1996-07-09 10.83 10.88 10.73 10.83 90399
1996-07-10 10.73 10.73 10.31 10.42 80221
1996-07-11 10.42 10.47 10.31 10.31 21810
1996-07-12 10.42 10.62 10.31 10.62 39261
1996-07-15 10.62 10.62 10.31 10.31 37080
1996-07-16 10.26 10.37 10.11 10.16 68586
1996-07-17 10.21 10.26 10.11 10.11 44109
1996-07-18 10.11 10.26 10.11 10.26 27870
1996-07-19 10.26 10.42 10.26 10.37 26902
1996-07-22 10.47 10.47 10.26 10.26 16721
1996-07-23 10.31 10.31 10.26 10.31 35867
1996-07-24 10.26 10.26 10.16 10.26 26902
1996-07-25 10.26 10.26 10.16 10.21 26172
1996-07-26 10.21 10.31 10.21 10.31 8479
1996-07-29 10.31 10.37 10.31 10.31 12359
1996-07-30 10.31 10.47 10.31 10.47 12117
1996-07-31 10.52 10.52 10.42 10.47 13571
1996-08-01 10.47 10.52 10.42 10.47 84097
1996-08-02 10.47 10.57 10.47 10.47 24718
1996-08-05 10.73 10.73 10.68 10.68 45804
1996-08-06 10.68 10.73 10.57 10.57 32232
1996-08-07 10.57 10.57 10.47 10.52 16721
1996-08-08 10.52 10.57 10.52 10.57 13571
1996-08-09 10.57 10.68 10.57 10.62 18419
1996-08-12 10.57 10.68 10.57 10.62 6057
1996-08-13 10.68 10.68 10.62 10.62 3149
1996-08-14 10.62 10.68 10.62 10.62 5330
1996-08-15 10.68 10.68 10.47 10.57 105428
1996-08-16 10.62 10.62 10.57 10.57 10178
1996-08-19 10.57 10.62 10.57 10.62 9451
1996-08-20 10.62 10.78 10.62 10.78 12359
1996-08-21 10.78 10.78 10.73 10.73 3390
1996-08-22 10.78 10.88 10.73 10.88 23508
1996-08-23 10.78 10.83 10.78 10.78 14054
1996-08-26 10.83 10.83 10.78 10.78 1936
1996-08-27 10.78 10.83 10.73 10.78 9936
1996-08-28 10.83 10.83 10.78 10.83 7752
1996-08-29 10.83 10.83 10.68 10.68 7270
1996-08-30 10.73 10.73 10.62 10.62 11873
1996-09-03 10.52 10.78 10.52 10.73 36353
1996-09-04 10.62 10.73 10.62 10.68 20356
1996-09-05 10.62 10.68 10.62 10.62 5816
1996-09-06 10.68 10.78 10.68 10.73 11873
1996-09-09 10.68 10.73 10.68 10.73 11632
1996-09-10 10.73 10.73 10.62 10.68 51864
1996-09-11 10.68 10.68 10.37 10.52 47502
1996-09-12 10.47 10.57 10.47 10.57 34654
1996-09-13 10.57 10.57 10.57 10.57 5085
1996-09-16 10.57 10.57 10.52 10.57 7511
1996-09-17 10.57 10.57 10.42 10.47 33445
1996-09-18 10.47 10.47 10.21 10.26 25689
1996-09-19 10.26 10.26 10.06 10.06 29324
1996-09-20 10.11 10.21 10.11 10.21 22054
1996-09-23 10.21 10.26 10.21 10.26 15994
1996-09-24 10.26 10.26 10.21 10.21 25203
1996-09-25 10.16 10.21 10.01 10.16 40229
1996-09-26 10.16 10.21 10.16 10.21 6298
1996-09-27 10.11 10.21 10.06 10.21 22781
1996-09-30 10.26 10.47 10.21 10.47 20600
1996-10-01 10.47 10.57 10.26 10.57 170865
1996-10-02 10.73 10.73 10.62 10.73 25930
1996-10-03 10.73 10.73 10.62 10.73 25930
1996-10-04 10.68 10.88 10.68 10.88 17933
1996-10-07 10.88 10.88 10.62 10.68 59376
1996-10-08 10.73 10.73 10.57 10.57 27384
1996-10-09 10.62 10.62 10.42 10.47 16721
1996-10-10 10.37 10.42 10.37 10.42 4117
1996-10-11 10.42 10.57 10.42 10.52 14298
1996-10-14 10.47 10.52 10.47 10.52 7752
1996-10-15 10.52 10.52 10.42 10.42 29807
1996-10-16 10.47 10.52 10.37 10.37 24962
1996-10-17 10.37 10.42 10.21 10.21 19629
1996-10-18 10.26 10.57 10.26 10.57 14298
1996-10-21 10.47 10.62 10.42 10.47 15267
1996-10-22 10.47 10.47 10.42 10.42 10178
1996-10-23 10.47 10.62 10.37 10.62 50410
1996-10-24 10.62 10.62 10.31 10.47 55741
1996-10-25 10.42 10.52 10.42 10.42 8479
1996-10-28 10.42 10.42 10.26 10.31 12600
1996-10-29 10.31 10.31 10.26 10.26 7993
1996-10-30 10.26 10.26 10.26 10.26 35140
1996-10-31 10.26 10.31 10.21 10.21 18175
1996-11-01 10.21 10.31 10.21 10.31 35381
1996-11-04 10.31 10.37 10.26 10.37 7270
1996-11-05 10.37 10.57 10.37 10.57 19873
1996-11-06 10.57 10.68 10.52 10.68 8965
1996-11-07 10.68 10.68 10.62 10.68 21327
1996-11-08 10.62 10.73 10.57 10.68 24962
1996-11-11 10.62 10.62 10.57 10.62 4603
1996-11-12 10.52 10.68 10.52 10.68 28111
1996-11-13 10.57 10.57 10.47 10.52 18175
1996-11-14 10.57 10.68 10.52 10.68 17448
1996-11-15 10.68 10.68 10.47 10.52 39988
1996-11-18 10.52 10.62 10.42 10.62 14054
1996-11-19 10.68 10.73 10.62 10.62 7511
1996-11-20 10.73 10.73 10.68 10.73 15267
1996-11-21 10.73 10.88 10.68 10.88 27870
1996-11-22 10.83 10.99 10.78 10.99 13327
1996-11-25 11.04 11.29 11.04 11.24 61801
1996-11-26 11.29 11.35 11.14 11.19 28597
1996-11-27 11.14 11.19 10.93 11.14 19387
1996-11-29 11.19 11.19 11.14 11.14 4358
1996-12-02 11.19 11.19 11.04 11.19 11146
1996-12-03 11.14 11.19 11.09 11.19 14054
1996-12-04 11.14 11.19 10.99 10.99 20356
1996-12-05 11.04 11.04 10.78 10.88 12117
1996-12-06 10.78 10.78 10.68 10.73 12844
1996-12-09 10.73 10.78 10.57 10.78 79252
1996-12-10 10.73 10.78 10.73 10.78 9692
1996-12-11 10.73 10.78 10.73 10.78 33927
1996-12-12 10.83 10.83 10.68 10.68 9692
1996-12-13 10.73 10.73 10.62 10.62 7511
1996-12-16 10.62 10.73 10.52 10.52 135724
1996-12-17 10.52 10.52 10.47 10.52 44350
1996-12-18 10.47 10.52 10.47 10.47 7270
1996-12-19 10.57 10.83 10.57 10.83 20841
1996-12-20 10.88 10.88 10.73 10.73 89431
1996-12-23 10.68 10.68 10.57 10.57 8724
1996-12-24 10.52 10.62 10.52 10.62 3631
1996-12-26 10.68 10.68 10.62 10.62 4603
1996-12-27 10.62 10.73 10.62 10.68 16479
1996-12-30 10.68 10.68 10.62 10.68 12844
1996-12-31 10.68 10.68 10.52 10.57 9936
1997-01-02 10.57 10.57 10.47 10.47 63011
1997-01-03 10.57 10.62 10.47 10.62 42896
1997-01-06 10.73 10.78 10.62 10.68 31991
1997-01-07 10.78 10.78 10.68 10.68 35140
1997-01-08 10.62 10.93 10.62 10.78 53804
1997-01-09 10.83 10.93 10.78 10.88 28111
1997-01-10 10.88 10.88 10.83 10.88 19387
1997-01-13 10.83 10.99 10.73 10.88 32473
1997-01-14 10.83 10.93 10.78 10.88 23749
1997-01-15 10.88 10.93 10.68 10.93 21810
1997-01-16 10.88 10.99 10.88 10.99 14540
1997-01-17 10.93 10.93 10.93 10.93 3149
1997-01-20 10.99 11.09 10.88 10.88 25930
1997-01-21 10.88 10.93 10.83 10.88 25445
1997-01-22 10.88 10.88 10.73 10.73 133298
1997-01-23 10.78 10.78 10.62 10.62 19387
1997-01-24 10.52 10.68 10.52 10.62 131117
1997-01-27 10.68 10.73 10.68 10.68 26416
1997-01-28 10.68 10.83 10.68 10.83 32959
1997-01-29 10.73 10.83 10.68 10.83 80948
1997-01-30 10.78 10.83 10.73 10.78 15025
1997-01-31 10.73 10.78 10.62 10.73 40229
1997-02-03 10.68 10.99 10.68 10.99 49925
1997-02-04 10.99 11.04 10.93 11.04 25445
1997-02-05 11.04 11.09 10.88 10.88 30537
1997-02-06 10.88 11.04 10.78 10.83 42169
1997-02-07 10.78 10.78 10.73 10.78 70040
1997-02-10 10.93 10.93 10.73 10.78 41201
1997-02-11 10.78 10.93 10.78 10.93 26657
1997-02-12 10.88 11.09 10.88 11.04 32232
1997-02-13 11.09 11.19 11.09 11.09 32473
1997-02-14 11.09 11.14 11.04 11.04 31019
1997-02-18 11.04 11.14 11.04 11.14 15025
1997-02-19 11.09 11.14 11.09 11.09 22781
1997-02-20 11.19 11.29 11.14 11.29 15267
1997-02-21 11.24 11.29 11.19 11.19 12359
1997-02-24 11.19 11.19 11.04 11.19 20841
1997-02-25 11.19 11.35 11.19 11.35 7511
1997-02-26 11.29 11.40 11.24 11.35 50169
1997-02-27 11.29 11.35 11.29 11.29 4358
1997-02-28 11.14 11.29 11.14 11.24 31019
1997-03-03 11.24 11.35 11.14 11.24 40715
1997-03-04 11.29 11.29 11.14 11.19 35381
1997-03-05 11.14 11.19 11.14 11.14 19873
1997-03-06 11.14 11.24 11.14 11.24 29565
1997-03-07 11.19 11.29 11.19 11.24 8965
1997-03-10 11.19 11.24 11.19 11.24 141295
1997-03-11 11.24 11.29 11.24 11.29 9936
1997-03-12 11.29 11.35 11.19 11.24 34172
1997-03-13 11.29 11.29 11.24 11.29 28111
1997-03-14 11.29 11.35 11.29 11.35 24718
1997-03-17 11.29 11.29 11.19 11.24 52106
1997-03-18 11.29 11.29 11.24 11.29 44109
1997-03-19 11.29 11.35 11.24 11.29 29324
1997-03-20 11.29 11.45 11.29 11.40 298592
1997-03-21 11.40 11.45 11.40 11.45 3631
1997-03-24 11.40 11.50 11.40 11.45 91612
1997-03-25 11.40 11.45 11.35 11.45 39744
1997-03-26 11.40 11.45 11.35 11.40 93066
1997-03-27 11.40 11.45 11.35 11.40 14298
1997-03-31 11.35 11.35 11.09 11.19 61316
1997-04-01 11.19 11.55 11.14 11.55 101548
1997-04-02 11.71 11.81 10.93 11.04 149537
1997-04-03 11.14 11.29 11.14 11.24 136206
1997-04-04 11.29 11.55 11.24 11.50 25930
1997-04-07 11.55 11.71 11.45 11.71 45077
1997-04-08 11.71 11.71 11.55 11.55 63741
1997-04-09 11.60 11.71 11.60 11.60 164321
1997-04-10 11.60 11.71 11.60 11.71 37080
1997-04-11 11.66 11.71 11.60 11.66 52591
1997-04-14 11.66 11.71 11.60 11.66 21327
1997-04-15 11.66 11.76 11.66 11.76 42410
1997-04-16 11.71 11.81 11.71 11.76 33686
1997-04-17 11.76 11.76 11.60 11.60 63741
1997-04-18 11.60 11.76 11.60 11.71 15752
1997-04-21 11.66 11.76 11.66 11.76 34172
1997-04-22 11.76 11.81 11.76 11.81 139841
1997-04-23 11.81 12.17 11.81 11.91 66163
1997-04-24 11.91 12.07 11.91 11.97 66649
1997-04-25 12.02 12.02 11.86 11.97 43382
1997-04-28 11.97 11.97 11.81 11.91 67862
1997-04-29 11.91 12.02 11.91 12.02 78711
1997-04-30 12.02 12.08 12.02 12.08 36929
1997-05-01 12.13 12.13 12.02 12.13 24928
1997-05-02 12.18 12.18 11.97 12.02 26083
1997-05-05 12.08 12.08 11.81 11.86 27006
1997-05-06 11.97 11.97 11.86 11.91 25388
1997-05-07 11.86 11.86 11.70 11.75 32312
1997-05-08 11.70 11.75 11.70 11.75 21004
1997-05-09 11.70 11.75 11.59 11.59 30467
1997-05-12 11.53 11.53 11.37 11.48 54704
1997-05-13 11.43 11.48 11.37 11.48 64168
1997-05-14 11.48 11.53 11.48 11.48 10615
1997-05-15 11.48 11.59 11.48 11.59 15002
1997-05-16 11.64 11.64 11.48 11.59 53549
1997-05-19 11.53 11.53 11.48 11.48 21004
1997-05-20 11.48 11.48 11.26 11.26 26313
1997-05-21 11.32 11.37 11.32 11.32 17542
1997-05-22 11.26 11.32 11.21 11.32 69014
1997-05-23 11.37 11.37 11.26 11.32 70862
1997-05-27 11.32 11.53 11.32 11.53 52397
1997-05-28 11.53 11.64 11.53 11.59 33929
1997-05-29 11.59 11.75 11.59 11.64 114718
1997-05-30 11.59 11.70 11.59 11.70 50550
1997-06-02 11.70 11.81 11.70 11.75 108489
1997-06-03 11.75 11.91 11.75 11.91 33467
1997-06-04 11.81 11.81 11.70 11.75 33237
1997-06-05 11.75 11.86 11.75 11.75 13617
1997-06-06 11.81 11.97 11.75 11.97 21004
1997-06-09 11.91 11.97 11.81 11.86 16847
1997-06-10 11.86 11.97 11.86 11.97 35544
1997-06-11 11.91 12.02 11.86 12.02 42238
1997-06-12 12.02 12.08 11.97 12.08 69014
1997-06-13 12.02 12.02 11.91 12.02 26313
1997-06-16 12.02 12.02 11.97 11.97 24928
1997-06-17 11.97 11.97 11.91 11.97 4846
1997-06-18 11.91 11.97 11.81 11.81 14310
1997-06-19 11.86 11.86 11.81 11.81 15924
1997-06-20 11.86 11.86 11.70 11.70 7846
1997-06-23 11.70 11.70 11.64 11.64 26773
1997-06-24 11.64 11.78 11.59 11.70 28390
1997-06-25 11.78 11.81 11.70 11.75 81018
1997-06-26 11.81 11.81 11.70 11.75 10845
1997-06-27 11.72 11.81 11.70 11.70 35084
1997-06-30 11.72 11.86 11.70 11.75 61168
1997-07-01 11.81 11.86 11.72 11.86 18694
1997-07-02 11.91 12.29 11.86 12.24 108256
1997-07-03 12.32 12.37 12.32 12.37 49395
1997-07-07 12.35 12.43 12.24 12.43 32082
1997-07-08 12.46 12.59 12.46 12.51 32545
1997-07-09 12.56 12.56 12.40 12.40 33697
1997-07-10 12.40 12.46 12.40 12.46 41086
1997-07-11 12.43 12.56 12.40 12.56 73864
1997-07-14 12.56 12.56 12.46 12.48 23773
1997-07-15 12.46 12.48 12.27 12.32 38316
1997-07-16 12.35 12.35 12.29 12.32 23311
1997-07-17 12.32 12.32 12.29 12.29 9693
1997-07-18 12.27 12.32 12.16 12.24 30467
1997-07-21 12.21 12.24 12.18 12.24 10385
1997-07-22 12.21 12.32 12.21 12.32 14077
1997-07-23 12.32 12.32 12.24 12.32 31390
1997-07-24 12.35 12.40 12.35 12.40 53782
1997-07-25 12.37 12.51 12.37 12.48 23311
1997-07-28 12.48 12.54 12.35 12.35 30467
1997-07-29 12.35 12.43 12.32 12.40 33697
1997-07-30 12.40 12.54 12.40 12.54 27698
1997-07-31 12.54 12.56 12.35 12.35 59783
1997-08-01 12.37 12.40 12.35 12.40 8308
1997-08-04 12.35 12.46 12.24 12.40 48010
1997-08-05 12.35 12.46 12.29 12.40 46163
1997-08-06 12.37 12.67 12.37 12.51 33007
1997-08-07 12.54 12.54 12.51 12.54 12692
1997-08-08 12.43 12.46 12.35 12.35 24928
1997-08-11 12.32 12.35 12.24 12.35 9230
1997-08-12 12.29 12.48 12.27 12.43 22389
1997-08-13 12.43 12.43 12.29 12.29 21004
1997-08-14 12.27 12.35 12.13 12.24 45240
1997-08-15 12.24 12.24 12.18 12.18 10155
1997-08-18 12.24 12.27 12.16 12.27 6691
1997-08-19 12.27 12.29 12.24 12.29 11540
1997-08-20 12.32 12.35 12.29 12.32 21696
1997-08-21 12.32 12.40 12.32 12.35 40853
1997-08-22 12.35 12.43 12.32 12.43 24928
1997-08-25 12.40 12.43 12.37 12.40 18464
1997-08-26 12.43 12.43 12.27 12.32 18002
1997-08-27 12.29 12.35 12.29 12.32 18234
1997-08-28 12.32 12.35 12.29 12.29 9923
1997-08-29 12.29 12.35 12.29 12.35 47780
1997-09-02 12.37 12.59 12.37 12.59 86097
1997-09-03 12.51 12.62 12.29 12.62 47088
1997-09-04 12.64 12.94 12.64 12.78 63705
1997-09-05 12.78 12.78 12.46 12.67 96945
1997-09-08 12.73 12.78 12.67 12.73 36929
1997-09-09 12.67 12.78 12.56 12.78 168503
1997-09-10 12.75 12.78 12.73 12.78 28620
1997-09-11 12.67 12.81 12.46 12.59 96945
1997-09-12 12.59 12.92 12.59 12.86 27468
1997-09-15 12.94 12.94 12.70 12.75 35314
1997-09-16 12.75 12.86 12.75 12.83 20541
1997-09-17 12.83 12.92 12.75 12.92 45008
1997-09-18 12.89 13.27 12.89 13.16 60243
1997-09-19 13.08 13.43 13.08 13.43 38084
1997-09-22 13.35 13.65 13.35 13.65 46395
1997-09-23 13.59 13.62 13.54 13.59 55859
1997-09-24 13.65 13.65 13.43 13.43 34159
1997-09-25 13.43 13.43 13.00 13.27 108027
1997-09-26 13.27 13.38 13.27 13.35 20541
1997-09-29 13.40 13.59 13.27 13.59 30005
1997-09-30 13.59 13.75 13.57 13.73 46395
1997-10-01 13.73 13.86 13.54 13.86 67862
1997-10-02 13.97 14.03 13.92 13.92 76863
1997-10-03 13.94 13.94 13.70 13.73 24696
1997-10-06 13.78 14.08 13.75 14.08 43393
1997-10-07 14.00 14.19 14.00 14.19 38316
1997-10-08 14.22 14.24 14.08 14.19 27698
1997-10-09 14.08 14.08 13.94 14.03 24696
1997-10-10 14.00 14.03 13.92 14.00 22389
1997-10-13 14.00 14.08 13.97 14.00 25388
1997-10-14 14.05 14.13 14.05 14.13 27235
1997-10-15 14.03 14.03 13.89 13.94 38316
1997-10-16 14.00 14.05 13.97 14.05 12230
1997-10-17 14.03 14.11 13.94 14.00 33007
1997-10-20 14.05 14.05 13.97 13.97 18927
1997-10-21 13.94 14.08 13.92 14.00 35084
1997-10-22 14.00 14.05 13.97 14.05 12230
1997-10-23 14.00 14.08 13.92 13.92 21004
1997-10-24 13.97 13.97 13.92 13.92 42933
1997-10-27 13.97 13.97 13.65 13.65 60935
1997-10-28 13.65 13.65 13.16 13.65 131571
1997-10-29 13.70 13.75 13.67 13.67 60706
1997-10-30 13.62 13.65 13.59 13.62 42238
1997-10-31 13.59 13.65 13.57 13.65 30467
1997-11-03 13.70 13.81 13.65 13.65 51242
1997-11-04 13.67 13.75 13.67 13.70 27468
1997-11-05 13.65 13.81 13.65 13.75 26543
1997-11-06 13.73 13.75 13.57 13.57 15232
1997-11-07 13.59 13.62 13.57 13.62 5768
1997-11-10 13.73 13.92 13.73 13.86 43856
1997-11-11 13.89 13.92 13.78 13.89 13847
1997-11-12 13.84 13.84 13.81 13.81 20311
1997-11-13 13.92 13.92 13.85 13.86 21466
1997-11-14 13.86 14.08 13.86 14.08 15232
1997-11-17 14.19 14.35 14.13 14.32 79173
1997-11-18 14.43 14.49 14.30 14.35 30467
1997-11-19 14.35 14.68 14.35 14.59 57476
1997-11-20 14.68 14.89 14.65 14.89 61168
1997-11-21 15.00 15.05 15.00 15.05 42701
1997-11-24 15.05 15.05 14.89 14.89 25388
1997-11-25 14.92 15.03 14.84 14.84 27698
1997-11-26 14.84 15.08 14.84 15.05 30697
1997-11-28 15.05 15.08 15.05 15.08 14540
1997-12-01 15.08 15.60 15.08 15.49 32312
1997-12-02 15.49 15.70 15.49 15.57 60243
1997-12-03 15.54 15.70 15.49 15.57 77096
1997-12-04 15.60 15.76 15.60 15.62 26543
1997-12-05 15.62 15.65 15.46 15.46 51012
1997-12-08 15.49 15.87 15.49 15.87 43163
1997-12-09 15.81 16.08 15.79 16.03 25158
1997-12-10 16.06 16.30 16.06 16.27 44085
1997-12-11 16.30 16.35 16.14 16.22 123259
1997-12-12 16.22 16.52 16.22 16.49 39009
1997-12-15 16.49 16.68 16.46 16.52 28160
1997-12-16 16.54 17.22 16.52 17.11 114488
1997-12-17 17.17 17.49 17.17 17.44 98563
1997-12-18 17.33 17.41 17.19 17.19 68784
1997-12-19 17.11 17.11 16.60 16.79 63475
1997-12-22 16.79 16.84 16.46 16.46 42701
1997-12-23 16.46 16.95 16.46 16.95 33467
1997-12-24 16.95 17.06 16.84 16.87 13617
1997-12-26 16.90 16.92 16.87 16.87 7383
1997-12-29 16.90 17.00 16.87 17.00 48702
1997-12-30 16.90 17.00 16.79 17.00 54012
1997-12-31 17.06 17.19 17.03 17.03 43856
1998-01-02 17.00 17.30 17.00 17.17 39701
1998-01-05 17.33 17.57 17.33 17.38 68092
1998-01-06 17.38 17.38 17.17 17.17 113566
1998-01-07 17.17 17.17 16.76 16.76 46163
1998-01-08 16.76 16.76 15.76 15.79 81480
1998-01-09 15.79 16.52 15.79 16.14 93713
1998-01-12 16.03 16.03 15.70 15.76 75711
1998-01-13 15.81 15.81 15.27 15.27 72939
1998-01-14 15.33 15.65 15.33 15.65 75249
1998-01-15 15.60 15.84 15.60 15.81 50779
1998-01-16 15.81 16.25 15.81 16.25 45240
1998-01-20 16.35 16.52 16.25 16.35 36469
1998-01-21 16.38 16.46 16.30 16.46 32082
1998-01-22 16.46 16.46 16.25 16.27 72246
1998-01-23 16.27 16.33 15.98 16.25 51242
1998-01-26 16.22 16.30 16.08 16.30 20311
1998-01-27 16.25 16.25 16.08 16.11 19157
1998-01-28 16.11 16.11 16.00 16.00 43856
1998-01-29 16.00 16.08 15.65 15.87 96253
1998-01-30 15.92 16.14 15.92 16.14 41778
1998-02-02 16.19 16.41 16.19 16.41 71784
1998-02-03 16.35 16.41 16.03 16.03 64860
1998-02-04 16.06 16.19 16.06 16.19 37624
1998-02-05 16.25 16.30 16.19 16.25 75711
1998-02-06 16.25 16.35 16.19 16.27 63938
1998-02-09 16.25 16.30 16.23 16.27 30927
1998-02-10 16.25 16.79 16.22 16.79 143111
1998-02-11 16.79 16.79 16.68 16.71 261527
1998-02-12 16.71 16.71 16.65 16.68 224365
1998-02-13 16.65 16.68 16.44 16.44 62553
1998-02-17 16.41 16.52 16.41 16.44 49857
1998-02-18 16.44 16.46 16.35 16.38 33007
1998-02-19 16.33 16.35 16.16 16.22 146573
1998-02-20 16.27 16.41 16.27 16.38 107334
1998-02-23 16.33 16.44 16.33 16.44 45240
1998-02-24 16.41 16.46 16.38 16.41 38546
1998-02-25 16.41 16.52 16.41 16.46 62553
1998-02-26 16.46 16.52 16.46 16.49 47550
1998-02-27 16.46 16.46 16.25 16.30 111489
1998-03-02 16.35 16.41 16.22 16.27 70399
1998-03-03 16.33 16.35 16.14 16.30 48240
1998-03-04 16.16 16.22 15.92 15.98 33697
1998-03-05 16.03 16.14 15.98 16.08 54244
1998-03-06 16.06 16.19 16.00 16.14 140572
1998-03-09 16.08 16.27 16.08 16.25 50779
1998-03-10 16.30 16.46 16.30 16.46 103177
1998-03-11 16.46 16.52 16.46 16.52 58166
1998-03-12 16.57 16.57 16.35 16.35 45933
1998-03-13 16.41 16.49 16.41 16.49 131571
1998-03-16 16.49 16.73 16.49 16.68 132033
1998-03-17 16.71 16.73 16.60 16.65 23081
1998-03-18 16.62 16.79 16.57 16.79 141959
1998-03-19 16.81 17.22 16.81 17.22 51472
1998-03-20 17.33 17.68 17.33 17.63 102255
1998-03-23 17.73 17.87 17.60 17.65 110796
1998-03-24 17.60 17.92 17.46 17.90 81710
1998-03-25 17.95 18.14 17.92 17.95 32082
1998-03-26 17.90 18.20 17.90 18.20 84942
1998-03-27 18.41 18.41 18.17 18.25 73401
1998-03-30 18.36 18.36 17.87 17.92 68322
1998-03-31 17.76 17.90 17.27 17.27 102255
1998-04-01 17.33 17.49 17.30 17.41 203128
1998-04-02 17.49 17.65 17.49 17.57 172657
1998-04-03 17.55 17.57 17.33 17.44 191355
1998-04-06 17.46 17.46 17.25 17.25 140112
1998-04-07 17.41 17.49 17.30 17.46 60013
1998-04-08 17.46 17.87 17.46 17.73 94868
1998-04-09 17.76 18.30 17.76 17.84 267529
1998-04-13 18.11 18.20 17.92 18.14 214206
1998-04-14 18.09 18.36 18.09 18.28 54704
1998-04-15 18.28 18.30 18.11 18.17 66937
1998-04-16 18.17 18.20 17.55 17.92 317619
1998-04-17 17.90 18.20 17.90 18.17 65090
1998-04-20 18.22 18.28 18.11 18.14 44548
1998-04-21 18.09 18.09 17.87 17.92 44548
1998-04-22 17.92 18.47 17.87 18.47 74786
1998-04-23 18.44 18.44 18.28 18.28 121182
1998-04-24 18.30 18.33 18.20 18.20 48702
1998-04-27 18.09 18.09 17.71 17.73 39239
1998-04-28 17.68 17.87 17.68 17.68 45703
1998-04-29 17.68 17.82 17.68 17.71 56781
1998-04-30 17.65 17.79 17.38 17.38 405564
1998-05-01 17.44 17.57 17.44 17.57 77788
1998-05-04 17.57 17.76 17.57 17.60 83328
1998-05-05 17.60 17.60 17.52 17.55 45933
1998-05-06 17.55 17.60 17.46 17.46 53089
1998-05-07 17.38 17.38 16.95 17.00 91636
1998-05-08 16.90 17.22 16.90 17.22 84942
1998-05-11 17.22 17.27 17.11 17.14 27468
1998-05-12 17.06 17.19 17.00 17.17 68784
1998-05-13 17.17 17.25 17.17 17.25 23773
1998-05-14 17.27 17.27 17.19 17.22 21466
1998-05-15 17.27 17.27 17.19 17.19 12925
1998-05-18 17.19 17.22 16.98 17.00 27006
1998-05-19 17.06 17.19 17.06 17.19 30283
1998-05-20 17.16 17.29 16.99 17.13 43763
1998-05-21 17.13 17.19 17.13 17.16 17541
1998-05-22 17.19 17.26 17.13 17.13 27143
1998-05-26 16.92 16.99 16.85 16.89 25295
1998-05-27 16.69 16.69 16.28 16.52 45055
1998-05-28 16.58 16.96 16.58 16.92 38778
1998-05-29 16.99 17.06 16.65 16.92 113567
1998-06-01 16.92 16.92 16.45 16.58 94730
1998-06-02 16.69 16.79 16.42 16.42 38778
1998-06-03 16.25 16.28 16.21 16.25 53366
1998-06-04 16.25 16.35 16.21 16.35 65184
1998-06-05 16.35 16.52 16.35 16.52 46533
1998-06-08 16.52 16.58 16.38 16.42 30467
1998-06-09 16.35 16.45 16.25 16.45 36746
1998-06-10 16.45 16.65 16.45 16.58 97132
1998-06-11 16.55 16.55 16.25 16.28 31945
1998-06-12 16.25 16.31 16.11 16.11 91776
1998-06-15 15.87 16.04 15.64 15.70 49118
1998-06-16 15.70 15.94 15.70 15.91 40807
1998-06-17 15.94 16.14 15.94 16.08 87343
1998-06-18 16.11 16.11 15.84 15.91 27143
1998-06-19 15.91 15.98 15.84 15.94 27513
1998-06-22 15.98 15.98 15.81 15.81 18649
1998-06-23 15.84 15.94 15.84 15.87 45611
1998-06-24 15.91 15.91 15.67 15.74 30099
1998-06-25 15.64 15.70 15.60 15.70 67216
1998-06-26 15.70 15.77 15.70 15.70 12553
1998-06-29 15.70 15.91 15.67 15.91 56321
1998-06-30 15.91 15.91 15.70 15.70 99163
1998-07-01 15.77 15.91 15.77 15.91 108764
1998-07-02 15.91 16.25 15.91 16.25 130001
1998-07-06 16.25 16.25 16.18 16.25 90299
1998-07-07 16.21 16.21 15.81 16.21 109504
1998-07-08 16.21 16.35 16.21 16.35 409581
1998-07-09 16.38 16.55 16.35 16.55 65184
1998-07-10 16.58 16.65 16.52 16.65 81250
1998-07-13 16.65 16.65 16.58 16.62 30283
1998-07-14 16.69 16.99 16.69 16.96 79588
1998-07-15 16.96 16.96 16.72 16.79 48378
1998-07-16 16.82 16.82 16.45 16.48 49488
1998-07-17 16.48 16.65 16.42 16.65 71279
1998-07-20 16.72 16.92 16.62 16.92 126307
1998-07-21 16.92 17.67 16.38 16.62 441713
1998-07-22 16.65 16.92 16.58 16.79 92884
1998-07-23 16.79 16.79 16.65 16.72 70169
1998-07-24 17.33 18.01 17.33 17.80 923315
1998-07-27 17.87 19.49 17.84 19.16 753055
1998-07-28 19.22 19.46 18.65 19.22 445406
1998-07-29 19.36 19.46 19.16 19.19 147728
1998-07-30 19.09 19.16 18.75 18.95 142189
1998-07-31 18.95 18.95 17.73 17.84 146437
1998-08-03 17.87 18.01 17.67 17.80 92330
1998-08-04 17.87 17.87 17.13 17.23 95470
1998-08-05 17.19 18.21 17.19 18.17 221964
1998-08-06 17.87 18.07 17.60 17.77 131663
1998-08-07 17.87 18.07 17.87 17.94 57613
1998-08-10 17.94 17.94 17.53 17.67 51334
1998-08-11 17.53 17.53 16.85 17.13 105070
1998-08-12 17.19 17.60 17.19 17.57 43393
1998-08-13 17.50 17.60 16.79 16.89 79218
1998-08-14 16.96 17.19 16.82 16.89 55398
1998-08-17 16.96 17.16 16.96 17.09 52996
1998-08-18 17.09 17.26 16.92 17.16 101933
1998-08-19 17.19 17.19 16.52 16.58 86789
1998-08-20 16.65 16.79 16.58 16.72 83649
1998-08-21 16.65 16.65 16.31 16.38 101563
1998-08-24 16.38 16.79 16.38 16.75 43763
1998-08-25 16.75 17.06 16.75 16.99 45795
1998-08-26 16.99 16.99 16.25 16.35 36746
1998-08-27 16.25 16.25 15.77 15.91 102857
1998-08-28 15.84 16.08 15.16 15.43 101747
1998-08-31 15.50 15.57 14.76 14.76 98977
1998-09-01 14.62 15.03 13.94 15.03 173951
1998-09-02 15.03 15.74 15.03 15.50 57245
1998-09-03 15.37 15.37 14.89 14.93 58907
1998-09-04 15.03 15.10 14.69 14.72 65924
1998-09-08 14.89 15.67 14.89 15.67 120584
1998-09-09 15.64 15.64 15.30 15.33 73493
1998-09-10 15.30 15.30 14.62 14.76 59829
1998-09-11 14.76 15.33 14.76 15.33 60383
1998-09-14 15.43 15.94 15.43 15.84 68694
1998-09-15 15.81 15.81 15.70 15.81 34530
1998-09-16 15.81 16.11 15.81 16.08 55951
1998-09-17 15.94 15.94 15.37 15.40 28067
1998-09-18 15.40 15.77 15.40 15.70 24004
1998-09-21 15.74 15.77 15.60 15.77 18279
1998-09-22 15.84 16.18 15.84 16.14 40440
1998-09-23 16.18 16.52 16.16 16.52 45611
1998-09-24 16.42 16.42 15.50 15.77 68137
1998-09-25 15.64 15.91 15.50 15.87 21974
1998-09-28 15.94 16.04 15.91 15.98 62598
1998-09-29 15.98 15.98 15.43 15.60 72017
1998-09-30 15.67 15.67 14.15 14.15 203126
1998-10-01 14.18 15.03 14.15 15.03 203126
1998-10-02 15.43 15.94 15.37 15.91 149760
1998-10-05 16.04 16.04 15.10 15.23 96021
1998-10-06 15.23 15.30 14.82 14.89 57059
1998-10-07 14.82 14.86 13.64 13.88 99531
1998-10-08 13.74 13.88 12.86 13.61 148282
1998-10-09 13.61 13.88 13.61 13.88 53733
1998-10-12 13.88 14.22 13.88 14.22 68507
1998-10-13 14.28 14.42 14.28 14.32 24188
1998-10-14 14.32 14.32 14.25 14.28 36192
1998-10-15 13.67 14.45 13.54 14.45 235628
1998-10-16 14.49 14.86 14.49 14.62 201651
1998-10-19 14.69 14.79 14.62 14.79 126124
1998-10-20 14.89 15.20 14.89 15.10 105626
1998-10-21 15.16 15.16 14.69 14.69 56321
1998-10-22 14.76 14.96 14.55 14.69 43209
1998-10-23 14.69 14.82 14.69 14.72 18832
1998-10-26 14.66 14.66 14.28 14.38 48564
1998-10-27 14.38 14.69 14.35 14.35 119844
1998-10-28 14.35 14.42 14.28 14.38 40256
1998-10-29 14.35 14.52 14.35 14.49 58351
1998-10-30 14.49 14.89 14.49 14.62 58721
1998-11-02 14.62 15.50 14.62 15.43 99163
1998-11-03 15.47 15.60 15.43 15.57 34714
1998-11-04 15.50 15.81 15.50 15.74 61858
1998-11-05 15.70 16.08 15.70 16.04 49858
1998-11-06 16.08 16.25 16.04 16.21 93622
1998-11-09 16.14 16.14 15.84 15.91 27513
1998-11-10 15.84 15.94 15.74 15.94 49858
1998-11-11 16.01 16.11 15.87 15.87 35454
1998-11-12 15.84 16.04 15.84 16.04 67954
1998-11-13 16.04 16.04 15.91 16.01 35084
1998-11-16 15.94 16.14 15.94 16.04 104149
1998-11-17 16.04 16.08 15.87 15.98 31761
1998-11-18 16.04 16.08 15.70 15.70 36376
1998-11-19 15.67 15.70 15.50 15.70 39886
1998-11-20 15.67 16.04 15.54 16.04 68324
1998-11-23 15.98 16.14 15.98 16.11 21420
1998-11-24 16.11 16.25 16.11 16.11 139971
1998-11-25 16.04 16.11 16.04 16.08 17171
1998-11-27 16.08 16.11 15.98 16.08 4061
1998-11-30 16.04 16.25 15.70 15.70 67216
1998-12-01 15.77 16.25 15.77 15.94 64630
1998-12-02 15.91 16.04 15.47 16.04 40256
1998-12-03 16.01 16.25 15.87 16.04 96762
1998-12-04 16.04 16.25 15.91 16.21 103779
1998-12-07 16.01 16.21 15.98 16.21 39699
1998-12-08 16.18 16.21 16.01 16.01 54841
1998-12-09 15.87 16.18 15.87 16.04 27513
1998-12-10 16.11 16.25 15.70 15.70 56505
1998-12-11 15.70 15.70 15.23 15.37 34344
1998-12-14 15.40 15.54 15.33 15.37 49858
1998-12-15 15.37 15.47 15.03 15.30 26957
1998-12-16 15.26 15.40 15.26 15.40 35084
1998-12-17 15.54 15.70 15.43 15.70 59459
1998-12-18 15.64 15.64 14.69 14.96 279948
1998-12-21 14.96 15.13 14.82 15.13 107656
1998-12-22 15.13 15.16 14.82 14.82 72017
1998-12-23 14.86 14.96 14.86 14.93 53182
1998-12-24 14.93 14.96 14.86 14.93 18465
1998-12-28 14.93 14.96 14.82 14.93 115229
1998-12-29 14.99 15.16 14.96 15.13 146804
1998-12-30 15.13 15.16 15.03 15.13 113381
1998-12-31 15.16 15.26 15.10 15.26 85127
1999-01-04 15.33 15.70 15.10 15.70 198695
1999-01-05 15.84 15.98 15.74 15.81 142373
1999-01-06 15.81 15.98 15.81 15.87 109134
1999-01-07 15.84 15.87 15.70 15.70 78296
1999-01-08 15.74 15.77 15.57 15.57 53550
1999-01-11 15.43 15.43 15.16 15.20 50042
1999-01-12 15.20 15.30 15.16 15.23 197217
1999-01-13 15.13 15.20 15.08 15.16 84759
1999-01-14 15.13 15.23 14.89 14.96 101933
1999-01-15 14.96 15.10 14.96 15.10 81988
1999-01-19 15.10 15.16 14.42 14.76 220486
1999-01-20 14.79 15.03 14.69 14.76 69431
1999-01-21 14.82 14.86 14.72 14.76 32312
1999-01-22 14.69 14.82 14.62 14.72 24744
1999-01-25 14.72 14.72 14.49 14.62 66476
1999-01-26 14.59 14.62 14.49 14.55 55398
1999-01-27 14.55 14.59 14.28 14.35 82911
1999-01-28 14.32 14.38 14.15 14.22 94730
1999-01-29 14.22 14.45 14.22 14.22 55581
1999-02-01 14.22 14.42 14.22 14.28 47273
1999-02-02 14.35 14.38 14.25 14.28 196849
1999-02-03 14.25 14.35 14.18 14.35 64262
1999-02-04 14.32 14.38 14.18 14.25 39146
1999-02-05 14.18 14.25 13.88 14.15 50596
1999-02-08 14.08 14.08 13.88 14.01 32683
1999-02-09 14.01 14.01 13.81 13.91 85867
1999-02-10 13.94 13.94 13.81 13.81 61677
1999-02-11 13.81 14.01 13.81 13.91 60937
1999-02-12 13.88 13.91 13.81 13.88 46533
1999-02-16 13.88 14.05 13.88 13.98 100825
1999-02-17 14.01 14.01 13.74 13.94 64814
1999-02-18 13.81 13.94 13.74 13.94 91776
1999-02-19 13.88 13.88 13.81 13.84 57429
1999-02-22 13.81 13.98 13.81 13.98 103595
1999-02-23 13.94 13.98 13.81 13.88 59829
1999-02-24 13.88 14.01 13.81 13.91 74971
1999-02-25 13.84 13.84 13.61 13.74 32312
1999-02-26 13.74 13.88 13.74 13.88 36376
1999-03-01 13.81 14.28 13.74 14.08 126677
1999-03-02 14.11 14.11 13.94 14.05 74417
1999-03-03 13.98 14.11 13.81 14.05 80142
1999-03-04 14.01 14.08 13.61 13.74 58351
1999-03-05 13.81 14.08 13.78 14.05 46163
1999-03-08 14.08 14.08 13.57 13.61 60383
1999-03-09 13.67 13.94 13.54 13.94 87343
1999-03-10 13.88 14.11 13.81 13.94 74417
1999-03-11 13.98 14.32 13.94 14.32 41177
1999-03-12 14.42 14.42 14.15 14.15 23082
1999-03-15 14.15 14.25 13.94 13.94 71647
1999-03-16 14.08 14.11 13.67 13.81 65738
1999-03-17 13.84 14.01 13.81 13.84 50412
1999-03-18 13.84 14.01 13.74 13.98 84203
1999-03-19 14.01 14.28 13.94 14.05 114859
1999-03-22 14.05 14.08 13.74 13.94 44871
1999-03-23 14.01 14.01 13.61 13.61 85127
1999-03-24 13.67 13.81 13.54 13.61 41731
1999-03-25 13.67 13.84 13.64 13.78 59645
1999-03-26 13.71 13.78 13.64 13.64 38224
1999-03-29 13.78 13.84 13.50 13.54 178752
1999-03-30 13.54 13.57 13.27 13.54 134802
1999-03-31 13.47 13.64 13.40 13.64 180044
1999-04-01 13.61 14.01 13.61 14.01 80696
1999-04-05 14.15 14.15 13.78 13.94 183553
1999-04-06 13.94 13.94 13.34 13.40 117259
1999-04-07 13.54 13.74 13.50 13.64 222148
1999-04-08 13.74 13.88 13.61 13.64 178568
1999-04-09 13.94 14.35 13.91 14.22 184477
1999-04-12 14.35 14.35 13.94 14.11 69799
1999-04-13 14.22 14.62 14.22 14.45 127969
1999-04-14 14.59 15.37 14.59 14.82 168779
1999-04-15 14.69 14.79 14.25 14.52 112643
1999-04-16 14.62 14.72 14.42 14.49 66292
1999-04-19 14.52 14.96 14.45 14.86 179122
1999-04-20 14.76 14.86 14.62 14.79 137942
1999-04-21 14.86 15.03 14.79 14.93 92514
1999-04-22 15.03 15.10 14.99 15.06 78666
1999-04-23 14.93 15.03 14.86 15.03 49302
1999-04-26 14.99 15.10 14.72 14.86 187247
1999-04-27 14.93 15.13 14.93 15.03 195188
1999-04-28 15.03 15.84 14.99 15.70 374496
1999-04-29 15.70 15.87 15.70 15.74 207190
1999-04-30 15.70 15.84 15.60 15.60 520380
1999-05-03 15.64 15.98 15.64 15.94 253171
1999-05-04 16.01 16.01 15.74 15.74 161392
1999-05-05 15.85 16.10 15.85 16.10 211221
1999-05-06 16.10 16.10 15.99 16.06 303205
1999-05-07 16.03 16.20 15.92 15.96 151249
1999-05-10 15.92 16.24 15.92 16.24 183610
1999-05-11 16.20 16.35 16.20 16.35 246045
1999-05-12 16.35 16.63 16.24 16.49 316218
1999-05-13 16.63 16.70 16.63 16.67 134365
1999-05-14 16.52 16.52 16.35 16.45 189063
1999-05-17 16.49 16.56 16.35 16.42 261346
1999-05-18 16.42 16.49 16.42 16.49 236547
1999-05-19 16.45 16.45 16.42 16.42 177102
1999-05-20 16.70 16.70 16.13 16.17 103587
1999-05-21 16.24 16.24 15.81 15.89 74216
1999-05-24 15.89 15.89 15.49 15.71 95672
1999-05-25 15.78 15.78 15.42 15.57 84593
1999-05-26 15.64 15.64 15.35 15.57 81076
1999-05-27 15.60 15.71 15.35 15.49 71225
1999-05-28 15.49 15.96 15.49 15.96 53112
1999-06-01 16.03 16.03 15.67 15.74 41152
1999-06-02 15.71 15.71 15.53 15.64 32886
1999-06-03 15.64 15.85 15.64 15.74 33236
1999-06-04 15.64 15.64 15.49 15.53 46252
1999-06-07 15.53 15.64 15.49 15.60 122582
1999-06-08 15.60 15.92 15.60 15.85 188885
1999-06-09 15.89 15.92 15.71 15.85 135773
1999-06-10 15.78 15.78 15.60 15.71 143686
1999-06-11 15.64 15.71 15.42 15.57 119417
1999-06-14 15.57 15.83 15.53 15.78 178335
1999-06-15 15.78 15.78 15.67 15.67 120120
1999-06-16 15.74 15.92 15.74 15.85 56805
1999-06-17 15.89 16.31 15.85 16.31 108335
1999-06-18 16.28 16.38 16.10 16.10 134718
1999-06-21 16.13 16.17 15.92 15.96 86703
1999-06-22 15.92 16.06 15.89 16.03 310591
1999-06-23 16.06 16.06 15.81 15.96 163032
1999-06-24 15.92 16.03 15.92 15.96 99366
1999-06-25 15.96 16.35 15.96 16.28 133486
1999-06-28 16.31 16.49 16.31 16.49 182028
1999-06-29 16.49 16.60 16.31 16.38 130145
1999-06-30 16.45 16.45 16.17 16.35 74216
1999-07-01 16.42 16.45 16.06 16.35 113612
1999-07-02 16.45 16.52 16.28 16.42 114667
1999-07-06 16.49 16.77 16.49 16.63 90396
1999-07-07 16.60 16.63 16.28 16.28 66303
1999-07-08 16.35 16.38 15.92 15.99 47307
1999-07-09 15.99 16.28 15.99 16.17 33063
1999-07-12 16.20 16.38 16.17 16.35 80548
1999-07-13 16.45 16.45 16.31 16.35 49947
1999-07-14 16.31 16.31 16.06 16.13 35174
1999-07-15 16.10 16.31 15.96 16.31 204363
1999-07-16 16.31 16.35 16.20 16.35 142103
1999-07-19 16.42 16.42 16.17 16.17 41329
1999-07-20 16.24 16.24 16.03 16.06 120647
1999-07-21 16.06 16.20 16.03 16.06 61905
1999-07-22 16.03 16.10 15.96 16.03 32183
1999-07-23 16.06 16.06 15.89 15.89 37459
1999-07-26 15.92 15.92 15.81 15.89 56630
1999-07-27 15.92 15.92 15.67 15.85 90749
1999-07-28 15.85 15.85 15.64 15.71 19871
1999-07-29 15.78 15.85 15.64 15.85 74920
1999-07-30 15.81 15.81 15.64 15.64 95146
1999-08-02 15.71 15.85 15.64 15.78 79668
1999-08-03 15.78 15.81 15.71 15.74 123988
1999-08-04 15.71 15.71 15.49 15.60 140873
1999-08-05 15.57 15.57 15.42 15.49 123110
1999-08-06 15.35 15.35 15.32 15.35 98664
1999-08-09 15.42 15.42 15.25 15.35 100422
1999-08-10 15.35 15.35 14.78 14.78 222829
1999-08-11 14.82 15.07 14.82 15.03 53287
1999-08-12 15.00 15.03 14.82 14.96 73690
1999-08-13 14.96 15.32 14.93 15.32 98664
1999-08-16 15.35 15.35 15.21 15.32 48539
1999-08-17 15.28 15.49 15.28 15.49 73160
1999-08-18 15.49 15.49 15.25 15.35 141576
1999-08-19 15.42 15.42 15.35 15.39 57507
1999-08-20 15.46 15.60 15.42 15.60 240593
1999-08-23 15.57 15.57 15.46 15.49 21981
1999-08-24 15.49 15.57 15.28 15.57 109215
1999-08-25 15.57 15.57 15.21 15.32 57860
1999-08-26 15.39 15.46 15.21 15.25 53815
1999-08-27 15.21 15.28 15.14 15.25 59442
1999-08-30 15.21 15.25 15.03 15.03 125220
1999-08-31 15.03 15.21 14.78 14.78 64543
1999-09-01 14.61 14.82 14.61 14.75 44142
1999-09-02 14.78 14.78 14.32 14.36 58212
1999-09-03 14.50 14.89 14.50 14.82 104114
1999-09-07 14.78 14.78 14.36 14.43 149139
1999-09-08 14.39 14.57 14.39 14.50 100774
1999-09-09 14.50 14.57 14.50 14.50 17938
1999-09-10 14.50 14.57 14.50 14.50 93739
1999-09-13 14.50 14.53 14.43 14.46 31831
1999-09-14 14.46 14.46 14.29 14.36 175342
1999-09-15 14.32 14.57 14.32 14.36 109215
1999-09-16 14.32 14.39 14.32 14.32 56982
1999-09-17 14.32 14.50 14.32 14.50 33766
1999-09-20 14.46 14.50 14.46 14.46 25676
1999-09-21 14.53 14.53 14.46 14.46 110974
1999-09-22 14.46 14.46 14.36 14.36 84593
1999-09-23 14.36 14.46 14.36 14.39 86528
1999-09-24 14.46 14.46 14.14 14.29 152656
1999-09-27 14.43 14.43 14.21 14.21 70875
1999-09-28 14.25 14.25 13.97 14.04 117307
1999-09-29 14.14 14.18 14.04 14.07 100597
1999-09-30 14.18 14.29 13.82 14.14 183785
1999-10-01 14.21 14.21 13.86 14.14 97431
1999-10-04 14.18 14.50 14.18 14.43 86879
1999-10-05 14.46 14.53 14.39 14.50 73865
1999-10-06 14.50 14.71 14.43 14.68 64543
1999-10-07 14.68 14.71 14.53 14.53 34996
1999-10-08 14.57 14.82 14.50 14.82 78613
1999-10-11 14.82 14.82 14.64 14.78 22158
1999-10-12 14.75 14.75 14.64 14.71 45549
1999-10-13 14.75 14.75 14.43 14.50 57157
1999-10-14 14.53 14.57 14.14 14.14 91804
1999-10-15 14.07 14.07 13.93 13.93 22333
1999-10-18 14.00 14.00 13.82 13.93 40272
1999-10-19 14.00 14.21 13.97 14.14 44319
1999-10-20 14.11 14.11 14.00 14.07 39569
1999-10-21 14.04 14.04 13.79 13.79 59795
1999-10-22 13.86 14.75 13.86 14.68 144566
1999-10-25 14.68 14.71 14.68 14.68 31304
1999-10-26 14.71 15.00 14.64 14.64 45374
1999-10-27 14.50 14.89 14.50 14.75 98136
1999-10-28 14.78 15.21 14.78 15.14 226172
1999-10-29 15.10 15.21 14.93 15.17 82306
1999-11-01 15.17 15.21 15.07 15.14 40624
1999-11-02 15.21 15.46 15.21 15.42 36931
1999-11-03 15.42 15.64 15.42 15.57 97431
1999-11-04 15.57 15.71 15.57 15.64 50824
1999-11-05 15.74 15.74 15.49 15.64 60500
1999-11-08 15.64 15.67 15.42 15.42 65950
1999-11-09 15.57 15.57 15.35 15.35 66125
1999-11-10 15.32 15.32 15.14 15.17 257828
1999-11-11 15.17 15.21 14.93 14.93 109567
1999-11-12 14.93 15.32 14.93 15.32 67710
1999-11-15 15.28 15.39 15.25 15.39 45374
1999-11-16 15.35 15.42 15.35 15.35 46779
1999-11-17 15.32 15.35 15.25 15.25 113085
1999-11-18 15.28 15.32 15.17 15.17 63137
1999-11-19 15.17 15.21 14.93 15.00 102707
1999-11-22 14.96 14.98 14.82 14.93 43791
1999-11-23 14.89 14.89 14.57 14.64 157404
1999-11-24 14.61 14.61 14.21 14.39 113437
1999-11-26 14.25 14.39 14.25 14.39 27961
1999-11-29 14.25 14.29 14.21 14.21 50474
1999-11-30 14.21 14.29 14.14 14.29 33063
1999-12-01 14.14 14.39 14.14 14.29 78613
1999-12-02 14.25 14.50 14.21 14.46 51880
1999-12-03 14.50 14.50 14.36 14.46 55047
1999-12-06 14.46 14.50 14.21 14.36 69290
1999-12-07 14.32 14.32 14.00 14.11 52232
1999-12-08 14.11 14.14 13.61 13.72 78966
1999-12-09 13.79 13.82 13.68 13.79 41329
1999-12-10 13.93 14.25 13.93 14.21 107809
1999-12-13 14.32 14.32 14.07 14.11 121702
1999-12-14 14.11 14.36 14.07 14.29 135068
1999-12-15 14.29 14.78 14.29 14.53 272074
1999-12-16 14.50 14.64 14.32 14.36 203836
1999-12-17 14.36 14.50 14.36 14.39 173057
1999-12-20 14.32 14.43 14.04 14.14 179565
1999-12-21 14.14 14.14 14.07 14.11 227930
1999-12-22 14.11 14.18 14.00 14.07 78438
1999-12-23 14.14 14.64 14.11 14.64 265919
1999-12-27 14.57 15.14 14.57 15.00 291597
1999-12-28 15.03 15.03 14.93 14.93 176750
1999-12-29 15.03 15.03 14.96 14.96 242177
1999-12-30 14.96 15.35 14.96 15.32 163737
1999-12-31 15.21 15.92 15.21 15.92 325541
2000-01-03 15.92 15.92 15.28 15.32 158459
2000-01-04 15.57 15.60 14.50 14.53 96024
2000-01-05 14.61 14.64 14.36 14.53 106754
2000-01-06 14.53 14.71 14.29 14.71 142456
2000-01-07 14.64 14.78 14.39 14.53 93211
2000-01-10 14.46 14.71 14.46 14.57 111502
2000-01-11 14.50 14.57 14.46 14.57 98136
2000-01-12 14.50 14.53 14.43 14.46 62785
2000-01-13 14.43 14.75 14.43 14.68 100949
2000-01-14 14.57 14.78 14.57 14.64 175520
2000-01-18 14.64 14.64 14.25 14.32 139993
2000-01-19 14.36 14.39 14.11 14.14 163912
2000-01-20 14.14 14.14 13.93 13.93 160044
2000-01-21 13.97 14.11 13.89 13.93 193811
2000-01-24 13.97 14.00 13.79 13.79 98664
2000-01-25 13.82 13.82 13.65 13.65 75271
2000-01-26 13.65 14.21 13.58 14.21 150896
2000-01-27 14.14 14.29 13.97 14.29 157404
2000-01-28 14.29 14.43 14.18 14.25 167782
2000-01-31 14.21 14.29 14.14 14.14 91451
2000-02-01 14.14 14.29 14.07 14.29 103587
2000-02-02 14.21 14.36 14.21 14.29 74745
2000-02-03 14.36 14.46 14.00 14.07 81953
2000-02-04 14.07 14.32 14.07 14.25 74568
2000-02-07 14.25 14.25 14.14 14.18 100949
2000-02-08 14.00 14.29 14.00 14.18 157229
2000-02-09 14.25 14.32 14.11 14.14 88638
2000-02-10 14.14 14.14 13.72 13.72 67885
2000-02-11 13.72 13.72 13.47 13.50 217026
2000-02-14 13.65 13.65 13.50 13.54 91629
2000-02-15 13.50 13.54 13.33 13.40 113612
2000-02-16 13.29 13.58 13.26 13.54 77381
2000-02-17 13.43 13.75 13.08 13.72 247275
2000-02-18 13.72 13.75 13.29 13.29 93036
2000-02-22 13.33 13.33 12.86 13.01 215619
2000-02-23 12.97 13.08 12.79 12.86 63137
2000-02-24 12.97 12.97 12.79 12.86 126450
2000-02-25 13.08 13.08 12.90 12.94 65950
2000-02-28 12.94 13.08 12.94 13.04 136651
2000-02-29 13.08 13.29 13.04 13.18 217906
2000-03-01 13.01 13.01 12.79 12.83 109392
2000-03-02 12.79 12.90 12.62 12.65 53464
2000-03-03 12.72 12.83 12.72 12.72 60500
2000-03-06 12.62 12.76 12.62 12.72 64015
2000-03-07 12.76 12.76 12.69 12.72 78788
2000-03-08 12.58 12.62 12.30 12.30 113612
2000-03-09 12.33 12.47 12.26 12.47 167957
2000-03-10 12.44 12.47 12.22 12.40 156701
2000-03-13 12.33 12.40 12.05 12.40 100597
2000-03-14 12.47 12.47 12.19 12.37 96551
2000-03-15 12.30 13.08 12.22 12.86 151601
2000-03-16 12.83 14.21 12.83 14.18 276296
2000-03-17 14.18 14.21 14.14 14.21 82306
2000-03-20 14.21 14.21 14.04 14.14 307250
2000-03-21 14.18 14.18 13.86 14.14 321319
2000-03-22 14.14 14.18 13.89 14.11 232327
2000-03-23 14.11 14.29 13.93 14.29 124517
2000-03-24 14.32 14.39 14.18 14.36 161802
2000-03-27 14.39 14.46 14.29 14.32 152481
2000-03-28 14.36 14.85 14.32 14.85 405035
2000-03-29 15.00 15.07 14.71 14.75 146501
2000-03-30 14.71 14.71 14.50 14.68 210166
2000-03-31 14.61 15.28 14.57 15.28 390437
2000-04-03 15.14 15.74 15.10 15.74 285969
2000-04-04 15.85 15.85 15.53 15.64 267326
2000-04-05 15.64 15.78 15.60 15.64 139466
2000-04-06 15.64 15.89 15.64 15.67 303028
2000-04-07 15.67 15.71 15.35 15.49 106402
2000-04-10 15.39 15.49 15.07 15.42 78261
2000-04-11 15.57 15.92 15.49 15.89 110974
2000-04-12 15.78 16.13 15.60 15.92 202253
2000-04-13 15.92 15.92 15.71 15.89 107632
2000-04-14 15.92 15.92 15.35 15.35 124690
2000-04-17 15.17 15.32 15.07 15.21 145093
2000-04-18 15.14 15.39 15.10 15.39 185895
2000-04-19 15.39 15.42 15.00 15.21 91629
2000-04-20 15.17 15.28 15.10 15.25 106754
2000-04-24 15.25 15.28 15.17 15.25 59620
2000-04-25 15.25 15.49 15.07 15.49 316043
2000-04-26 15.57 15.57 15.25 15.42 96376
2000-04-27 15.39 15.39 15.00 15.00 81428
2000-04-28 15.00 15.10 14.85 14.96 61027
2000-05-01 14.78 15.28 14.78 15.17 91451
2000-05-02 15.21 15.21 15.14 15.14 56630
2000-05-03 15.19 15.26 15.04 15.07 65659
2000-05-04 15.07 15.07 14.78 14.89 36849
2000-05-05 14.89 15.04 14.85 15.00 96144
2000-05-08 14.93 15.19 14.93 15.19 30818
2000-05-09 15.19 15.52 15.07 15.15 75877
2000-05-10 15.22 15.22 14.93 14.96 107702
2000-05-11 15.00 15.30 14.74 15.30 103347
2000-05-12 15.00 15.11 14.66 14.74 184250
2000-05-15 14.81 15.48 14.63 15.22 148237
2000-05-16 15.30 15.37 14.93 15.22 39528
2000-05-17 15.15 15.15 14.81 14.85 30315
2000-05-18 14.85 15.26 14.81 15.26 92961
2000-05-19 15.22 15.22 14.74 14.81 27636
2000-05-22 14.74 14.78 14.59 14.70 54604
2000-05-23 14.66 15.45 14.66 15.37 215406
2000-05-24 15.37 15.45 15.22 15.37 166495
2000-05-25 15.37 15.48 15.22 15.34 93463
2000-05-26 15.34 15.56 15.34 15.56 77217
2000-05-30 15.52 15.60 15.37 15.60 50416
2000-05-31 15.37 15.48 15.19 15.37 69845
2000-06-01 15.37 15.67 15.30 15.67 96144
2000-06-02 15.52 15.82 15.52 15.82 297481
2000-06-05 15.78 15.86 15.45 15.63 79227
2000-06-06 15.52 15.67 15.48 15.52 91958
2000-06-07 15.52 15.63 15.48 15.63 74034
2000-06-08 15.63 15.67 15.37 15.37 53766
2000-06-09 15.37 15.56 15.34 15.34 68841
2000-06-12 15.34 15.52 15.19 15.34 34503
2000-06-13 15.34 15.52 15.34 15.48 103849
2000-06-14 15.41 15.41 15.22 15.37 56111
2000-06-15 15.41 15.45 14.93 14.93 78555
2000-06-16 14.93 14.93 14.44 14.51 96647
2000-06-19 14.48 14.89 14.48 14.63 108204
2000-06-20 14.63 14.96 14.55 14.78 103180
2000-06-21 14.70 14.78 14.70 14.70 61136
2000-06-22 14.59 14.74 14.22 14.59 66497
2000-06-23 14.59 14.85 14.48 14.81 53766
2000-06-26 14.85 14.89 14.74 14.89 70684
2000-06-27 14.93 15.34 14.93 15.34 113897
2000-06-28 15.48 15.67 15.45 15.52 106697
2000-06-29 15.52 15.60 15.52 15.60 55107
2000-06-30 15.60 15.63 14.48 14.48 397983
2000-07-03 14.51 14.74 14.48 14.74 177383
2000-07-05 15.00 15.00 14.81 14.85 117919
2000-07-06 14.78 14.81 14.40 14.48 157282
2000-07-07 14.40 14.66 14.40 14.44 163814
2000-07-10 14.48 14.70 14.33 14.70 69845
2000-07-11 14.78 14.78 14.29 14.33 120431
2000-07-12 14.40 14.78 14.40 14.78 55442
2000-07-13 14.74 14.74 14.40 14.48 74536
2000-07-14 14.48 14.59 14.40 14.44 65324
2000-07-17 14.37 14.37 14.33 14.37 54102
2000-07-18 14.37 14.37 14.10 14.29 114735
2000-07-19 14.25 14.29 14.07 14.18 25960
2000-07-20 14.18 14.51 14.03 14.51 115574
2000-07-21 14.55 14.55 14.29 14.37 37854
2000-07-24 14.33 14.40 14.14 14.33 97316
2000-07-25 14.33 14.44 14.29 14.40 110047
2000-07-26 14.44 14.63 14.29 14.63 440527
2000-07-27 14.59 14.59 14.44 14.44 22610
2000-07-28 14.44 14.44 14.18 14.33 39863
2000-07-31 14.25 14.59 14.10 14.59 53431
2000-08-01 14.29 14.37 14.25 14.29 86763
2000-08-02 14.25 14.59 14.25 14.44 78053
2000-08-03 14.48 14.81 14.48 14.81 71519
2000-08-04 14.74 15.45 14.74 15.34 94970
2000-08-07 15.37 15.37 15.11 15.34 78389
2000-08-08 15.34 15.45 15.34 15.37 105023
2000-08-09 15.37 15.45 15.34 15.34 137853
2000-08-10 15.34 15.52 15.26 15.52 27636
2000-08-11 15.37 15.67 15.37 15.63 165154
2000-08-14 15.63 15.67 15.63 15.63 63983
2000-08-15 15.63 15.90 15.63 15.75 88606
2000-08-16 15.75 15.75 15.52 15.52 91287
2000-08-17 15.52 15.75 15.52 15.67 224116
2000-08-18 15.75 15.75 15.67 15.67 53766
2000-08-21 15.67 15.67 15.52 15.60 127969
2000-08-22 15.56 15.60 15.45 15.60 116245
2000-08-23 15.60 15.60 15.48 15.52 18758
2000-08-24 15.52 15.71 15.48 15.63 151587
2000-08-25 15.60 15.71 15.60 15.71 188941
2000-08-28 15.71 15.71 15.52 15.56 38189
2000-08-29 15.56 15.67 15.52 15.60 34672
2000-08-30 15.60 15.69 15.56 15.67 31991
2000-08-31 15.63 15.78 15.63 15.67 39696
2000-09-01 15.67 15.71 15.56 15.71 94134
2000-09-05 15.71 15.71 15.63 15.67 59797
2000-09-06 15.52 15.63 15.41 15.60 307196
2000-09-07 15.45 15.52 15.30 15.52 223949
2000-09-08 15.52 15.75 15.52 15.75 226126
2000-09-11 15.75 15.97 15.67 15.93 159794
2000-09-12 15.93 15.93 15.78 15.82 90115
2000-09-13 15.82 15.90 15.82 15.82 53431
2000-09-14 15.90 16.08 15.82 16.04 169676
2000-09-15 15.67 15.82 15.67 15.78 110885
2000-09-18 15.78 15.78 15.52 15.67 133162
2000-09-19 15.67 15.75 15.63 15.71 137684
2000-09-20 15.71 15.78 15.71 15.78 131153
2000-09-21 15.78 15.82 15.60 15.71 72024
2000-09-22 15.71 15.75 15.63 15.71 119595
2000-09-25 15.63 16.12 15.63 16.04 148906
2000-09-26 15.97 16.19 15.97 16.12 172023
2000-09-27 16.19 16.49 16.04 16.27 205858
2000-09-28 16.19 16.49 16.19 16.42 55273
2000-09-29 16.46 16.49 16.31 16.31 63814
2000-10-02 16.23 16.72 16.23 16.64 112559
2000-10-03 16.83 17.24 16.72 17.20 309877
2000-10-04 17.16 17.16 17.01 17.01 93127
2000-10-05 17.01 17.16 17.01 17.13 137853
2000-10-06 17.05 17.05 16.87 16.90 70014
2000-10-09 16.90 16.90 16.72 16.75 70850
2000-10-10 16.72 16.87 16.46 16.46 149744
2000-10-11 16.42 16.46 16.23 16.31 171018
2000-10-12 16.31 16.31 16.04 16.16 100332
2000-10-13 16.12 16.27 16.04 16.23 126128
2000-10-16 16.23 16.31 16.19 16.23 53264
2000-10-17 16.23 16.34 15.97 16.12 62309
2000-10-18 16.08 16.08 15.60 15.67 78891
2000-10-19 15.60 15.82 15.60 15.75 51421
2000-10-20 15.67 15.86 15.45 15.75 79729
2000-10-23 15.71 15.78 15.52 15.75 52426
2000-10-24 15.75 15.78 15.71 15.78 72191
2000-10-25 15.78 16.04 15.75 16.04 53097
2000-10-26 15.97 16.01 15.71 15.82 34168
2000-10-27 15.75 16.08 15.75 16.08 24286
2000-10-30 16.01 16.49 16.01 16.46 26129
2000-10-31 16.38 16.57 16.23 16.53 57785
2000-11-01 16.46 16.57 16.38 16.57 64486
2000-11-02 16.57 16.83 16.49 16.83 86596
2000-11-03 16.75 16.98 16.75 16.98 70014
2000-11-06 16.90 16.98 16.83 16.90 75877
2000-11-07 16.94 17.13 16.94 17.13 115574
2000-11-08 17.05 17.69 17.05 17.65 132157
2000-11-09 17.61 17.80 17.35 17.80 133162
2000-11-10 17.80 17.87 17.65 17.80 132827
2000-11-13 17.65 17.65 17.24 17.28 65324
2000-11-14 17.24 17.31 17.05 17.16 48909
2000-11-15 17.16 17.16 16.90 17.09 72526
2000-11-16 17.09 17.31 17.05 17.13 66497
2000-11-17 17.16 17.24 17.01 17.01 15743
2000-11-20 16.94 16.94 16.64 16.87 41706
2000-11-21 16.75 16.79 16.53 16.60 127634
2000-11-22 16.46 16.60 16.46 16.57 31823
2000-11-24 16.42 16.75 16.42 16.75 46899
2000-11-27 16.75 16.87 16.64 16.64 73698
2000-11-28 16.72 17.05 16.60 16.72 42711
2000-11-29 16.79 17.28 16.79 17.28 48406
2000-11-30 17.28 17.46 16.98 17.43 101504
2000-12-01 17.43 17.69 17.31 17.65 114569
2000-12-04 17.57 17.61 17.54 17.61 84920
2000-12-05 17.61 17.98 17.54 17.91 106864
2000-12-06 17.80 18.02 17.69 17.98 114233
2000-12-07 17.80 17.80 17.65 17.76 76546
2000-12-08 17.69 18.32 17.69 18.32 111387
2000-12-11 18.25 18.54 18.06 18.54 186931
2000-12-12 18.51 18.51 18.32 18.40 67502
2000-12-13 18.47 18.51 18.10 18.10 85422
2000-12-14 18.02 18.08 17.57 17.69 74034
2000-12-15 17.69 17.69 17.43 17.61 103514
2000-12-18 17.69 18.69 17.61 18.69 140365
2000-12-19 18.54 19.55 18.47 19.55 271351
2000-12-20 19.55 19.55 19.18 19.18 190784
2000-12-21 19.10 19.40 19.10 19.33 161135
2000-12-22 19.40 19.63 19.33 19.63 64821
2000-12-26 19.55 19.70 19.55 19.63 46732
2000-12-27 19.51 20.00 19.51 20.00 101671
2000-12-28 19.93 19.96 19.81 19.93 259124
2000-12-29 19.96 20.07 19.74 19.89 176378
2001-01-02 19.85 19.85 18.96 19.40 216075
2001-01-03 19.48 19.48 18.88 19.25 314400
2001-01-04 19.18 19.33 18.84 18.84 223949
2001-01-05 18.73 18.73 17.72 17.84 253931
2001-01-08 17.61 17.84 17.46 17.46 132660
2001-01-09 17.54 17.65 16.87 16.98 185924
2001-01-10 17.05 17.50 17.01 17.05 254767
2001-01-11 17.13 17.46 17.13 17.31 165154
2001-01-12 17.31 17.31 17.01 17.24 164318
2001-01-16 17.35 17.65 17.20 17.57 90615
2001-01-17 17.61 17.61 17.50 17.57 187433
2001-01-18 17.54 17.61 17.39 17.43 90784
2001-01-19 17.39 17.46 17.20 17.24 63814
2001-01-22 17.20 17.43 17.09 17.28 373360
2001-01-23 17.28 17.50 16.98 16.98 241536
2001-01-24 17.01 17.39 17.01 17.31 142877
2001-01-25 17.31 17.57 17.28 17.57 67502
2001-01-26 17.72 17.76 17.31 17.31 172357
2001-01-29 17.31 17.73 17.31 17.68 83582
2001-01-30 17.56 17.65 17.34 17.37 90115
2001-01-31 17.43 17.58 17.19 17.44 86596
2001-02-01 17.40 17.43 17.20 17.30 69176
2001-02-02 17.33 17.61 17.28 17.46 80398
2001-02-05 17.43 17.55 17.35 17.47 64319
2001-02-06 17.48 17.55 16.96 17.55 77551
2001-02-07 17.40 17.69 17.26 17.61 157951
2001-02-08 17.49 17.74 17.43 17.45 103011
2001-02-09 17.45 17.63 17.45 17.54 68841
2001-02-12 17.60 17.69 17.31 17.53 249910
2001-02-13 17.49 17.80 17.48 17.67 89779
2001-02-14 17.61 17.83 17.43 17.82 86763
2001-02-15 17.67 17.91 17.67 17.91 113061
2001-02-16 17.88 17.92 17.70 17.72 71519
2001-02-20 17.67 17.76 17.25 17.32 128136
2001-02-21 17.38 17.38 16.93 17.00 125624
2001-02-22 17.06 17.06 16.26 16.58 180231
2001-02-23 16.52 16.64 16.32 16.58 60969
2001-02-26 16.66 17.16 16.60 17.16 78555
2001-02-27 17.16 17.27 16.94 17.04 50918
2001-02-28 17.01 17.01 16.70 16.73 84755
2001-03-01 16.82 16.82 16.58 16.78 102509
2001-03-02 16.72 17.31 16.72 17.25 146563
2001-03-05 17.16 17.19 16.98 17.16 47402
2001-03-06 17.13 17.31 17.13 17.20 68338
2001-03-07 17.01 17.23 16.98 17.16 53264
2001-03-08 17.22 17.24 16.97 16.98 64821
2001-03-09 16.84 16.94 16.70 16.88 85758
2001-03-12 16.81 16.81 16.28 16.28 119928
2001-03-13 16.34 16.57 16.22 16.44 60298
2001-03-14 16.35 16.41 16.28 16.36 105525
2001-03-15 16.48 16.51 16.18 16.35 135005
2001-03-16 16.50 16.55 16.30 16.55 80734
2001-03-19 16.52 16.64 16.13 16.36 64486
2001-03-20 16.51 16.63 16.12 16.24 111723
2001-03-21 16.27 16.27 15.82 15.82 45559
2001-03-22 15.67 15.76 14.96 15.31 178555
2001-03-23 15.37 16.12 15.34 15.92 84420
2001-03-26 15.84 16.30 15.84 16.27 64150
2001-03-27 16.21 16.24 15.89 15.94 171352
2001-03-28 15.93 16.29 15.91 16.26 140532
2001-03-29 16.22 16.22 16.01 16.15 103849
2001-03-30 16.18 16.50 16.12 16.17 331149
2001-04-02 16.42 16.70 16.15 16.23 138186
2001-04-03 16.50 16.57 16.13 16.30 156780
2001-04-04 16.36 16.39 16.12 16.26 141872
2001-04-05 16.30 16.48 16.30 16.42 119762
2001-04-06 16.42 16.50 16.35 16.49 157951
2001-04-09 16.43 16.60 16.42 16.42 49411
2001-04-10 16.42 16.72 16.42 16.66 69176
2001-04-11 16.63 16.98 16.63 16.88 64150
2001-04-12 16.76 16.80 16.63 16.72 22108
2001-04-16 16.69 16.69 16.36 16.48 92123
2001-04-17 16.48 16.72 16.22 16.63 106528
2001-04-18 16.78 17.13 16.57 16.95 90784
2001-04-19 16.95 17.57 16.95 17.54 171185
2001-04-20 17.49 17.49 17.13 17.31 90115
2001-04-23 17.25 17.28 17.05 17.19 51923
2001-04-24 17.15 17.19 16.87 17.01 47737
2001-04-25 17.02 17.15 16.89 16.94 46397
2001-04-26 16.95 17.04 16.81 16.81 44218
2001-04-27 16.84 17.27 16.81 17.27 57954
2001-04-30 17.22 17.25 17.01 17.19 29980
2001-05-01 17.15 17.21 16.89 17.19 83415
2001-05-02 17.18 17.47 17.08 17.46 46899
2001-05-03 17.43 17.43 17.24 17.43 43548
2001-05-04 17.36 17.41 17.24 17.36 45305
2001-05-07 17.39 17.43 16.99 17.21 79284
2001-05-08 17.27 17.36 17.02 17.08 118528
2001-05-09 17.09 17.18 16.91 17.01 96035
2001-05-10 17.11 17.11 16.67 16.80 71148
2001-05-11 16.71 16.89 16.64 16.64 64129
2001-05-14 16.61 16.74 16.56 16.72 29033
2001-05-15 16.61 16.84 16.60 16.71 78647
2001-05-16 16.67 16.77 16.49 16.74 113743
2001-05-17 16.86 16.91 16.71 16.73 59342
2001-05-18 16.68 16.69 16.61 16.61 31586
2001-05-21 16.54 16.86 16.43 16.86 68755
2001-05-22 16.86 16.97 16.74 16.87 79921
2001-05-23 16.85 16.96 16.81 16.93 63970
2001-05-24 17.03 17.03 16.77 16.79 31266
2001-05-25 16.76 16.76 16.62 16.66 28554
2001-05-29 16.64 16.83 16.48 16.78 48335
2001-05-30 16.76 16.77 16.61 16.68 32382
2001-05-31 16.64 16.91 16.61 16.91 68755
2001-06-01 16.89 17.33 16.74 17.26 162079
2001-06-04 17.18 17.39 16.90 17.13 175639
2001-06-05 17.06 17.21 16.91 17.03 112625
2001-06-06 16.78 16.95 16.61 16.92 53918
2001-06-07 16.86 17.01 16.77 17.01 34296
2001-06-08 17.05 17.05 16.94 16.96 74817
2001-06-11 16.93 16.97 16.82 16.86 58544
2001-06-12 16.81 16.84 16.58 16.74 35414
2001-06-13 16.77 16.84 16.62 16.62 23608
2001-06-14 16.61 16.75 16.61 16.67 60140
2001-06-15 16.61 16.87 16.54 16.78 68435
2001-06-18 16.72 16.72 16.57 16.70 37806
2001-06-19 16.77 16.92 16.67 16.67 63490
2001-06-20 16.74 17.08 16.74 17.08 78647
2001-06-21 17.14 17.33 16.96 17.30 106403
2001-06-22 17.14 17.24 17.03 17.16 42752
2001-06-25 17.11 17.20 16.89 16.91 51686
2001-06-26 16.86 16.92 16.79 16.81 58544
2001-06-27 16.82 17.11 16.82 17.06 60140
2001-06-28 17.09 17.36 17.09 17.23 68755
2001-06-29 17.27 17.77 17.19 17.77 252851
2001-07-02 17.68 17.81 17.24 17.77 133204
2001-07-03 17.93 17.93 17.65 17.86 156815
2001-07-05 17.80 17.83 17.65 17.69 103373
2001-07-06 17.65 17.65 17.18 17.29 186009
2001-07-09 17.21 17.74 16.92 17.74 235143
2001-07-10 17.65 17.68 17.52 17.55 102734
2001-07-11 17.49 17.49 17.17 17.46 48176
2001-07-12 17.56 17.58 17.46 17.56 69871
2001-07-13 17.65 17.80 17.52 17.70 45464
2001-07-16 17.70 17.82 17.55 17.58 42593
2001-07-17 17.59 17.71 17.56 17.71 37967
2001-07-18 17.71 17.86 17.68 17.85 79921
2001-07-19 17.87 17.87 17.68 17.77 54238
2001-07-20 17.93 17.95 17.59 17.59 119485
2001-07-23 17.61 17.67 17.38 17.56 30946
2001-07-24 17.50 17.66 17.43 17.55 46739
2001-07-25 17.56 17.58 17.30 17.43 55036
2001-07-26 17.50 17.71 17.33 17.52 28713
2001-07-27 17.39 17.60 17.38 17.55 99384
2001-07-30 17.55 17.71 17.39 17.70 34616
2001-07-31 17.58 17.83 17.49 17.77 112147
2001-08-01 17.70 18.13 17.62 18.07 150114
2001-08-02 18.12 18.12 17.92 18.01 43391
2001-08-03 18.02 18.05 17.88 18.05 64449
2001-08-06 18.00 18.18 18.00 18.07 66841
2001-08-07 18.06 18.18 17.95 17.99 100661
2001-08-08 17.99 17.99 17.87 17.90 64288
2001-08-09 17.95 17.99 17.88 17.98 25683
2001-08-10 17.98 18.17 17.89 18.04 49612
2001-08-13 18.04 18.04 17.88 17.93 84388
2001-08-14 17.93 18.00 17.87 17.90 105924
2001-08-15 17.77 17.87 17.61 17.76 131928
2001-08-16 17.68 17.87 17.65 17.80 40679
2001-08-17 17.80 17.89 17.68 17.84 28395
2001-08-20 17.90 18.18 17.73 18.05 89971
2001-08-21 18.05 18.30 17.99 18.08 39720
2001-08-22 18.17 18.18 18.05 18.18 213607
2001-08-23 18.13 18.34 18.07 18.25 73860
2001-08-24 18.25 18.25 17.99 18.06 88695
2001-08-27 17.99 17.99 17.46 17.68 299115
2001-08-28 17.55 17.68 17.46 17.55 90770
2001-08-29 17.50 17.68 17.50 17.53 226689
2001-08-30 17.46 17.71 17.46 17.56 533462
2001-08-31 17.56 17.95 17.52 17.90 83431
2001-09-04 17.90 17.90 17.65 17.87 113104
2001-09-05 17.66 17.81 17.62 17.68 157772
2001-09-06 17.68 17.74 17.61 17.64 239610
2001-09-07 17.59 17.63 17.05 17.14 211693
2001-09-10 17.24 17.24 16.96 17.01 168301
2001-09-17 16.27 17.52 16.27 16.78 309962
2001-09-18 16.84 16.92 16.57 16.84 125068
2001-09-19 16.80 16.84 16.61 16.74 151391
2001-09-20 16.66 16.80 16.58 16.80 254127
2001-09-21 16.55 16.67 16.05 16.67 248544
2001-09-24 16.92 17.36 16.92 17.22 294807
2001-09-25 17.22 17.22 16.92 17.16 107042
2001-09-26 17.36 17.68 16.92 17.60 121719
2001-09-27 17.63 18.18 17.61 18.14 166226
2001-09-28 18.15 18.68 17.99 18.65 198134
2001-10-01 18.55 18.79 18.43 18.71 309483
2001-10-02 18.71 18.96 18.44 18.94 238814
2001-10-03 18.88 18.93 18.71 18.81 77529
2001-10-04 18.81 18.90 18.69 18.86 319853
2001-10-05 18.86 18.97 18.49 18.87 526603
2001-10-08 18.77 18.77 17.99 18.12 209459
2001-10-09 18.08 18.81 17.78 18.24 204035
2001-10-10 18.18 18.37 17.87 18.33 164153
2001-10-11 18.33 18.34 17.80 18.15 92366
2001-10-12 18.27 18.27 17.80 17.89 119964
2001-10-15 17.89 17.89 17.55 17.80 222541
2001-10-16 17.73 18.18 17.70 18.14 64608
2001-10-17 18.14 18.14 17.74 17.99 141341
2001-10-18 18.02 18.27 17.96 18.25 99065
2001-10-19 18.25 18.48 18.18 18.47 79602
2001-10-22 18.41 18.59 18.34 18.57 52004
2001-10-23 18.57 18.62 18.34 18.49 51686
2001-10-24 18.49 18.67 18.49 18.62 25842
2001-10-25 18.65 18.80 18.37 18.79 67478
2001-10-26 18.73 18.81 18.63 18.79 52324
2001-10-29 18.80 18.80 18.49 18.62 73381
2001-10-30 18.62 18.81 18.40 18.62 127941
2001-10-31 18.62 18.81 18.46 18.74 77050
2001-11-01 18.80 18.84 18.59 18.68 100022
2001-11-02 18.59 18.87 18.55 18.85 93801
2001-11-05 18.79 18.96 18.76 18.96 81676
2001-11-06 18.96 19.28 18.84 19.28 81676
2001-11-07 19.28 19.29 19.12 19.24 52802
2001-11-08 19.18 19.39 19.09 19.34 237057
2001-11-09 19.34 19.43 19.24 19.43 76572
2001-11-12 19.36 19.37 19.18 19.28 37169
2001-11-13 19.34 19.43 19.26 19.43 25522
2001-11-14 19.37 19.46 19.26 19.39 52961
2001-11-15 19.39 19.49 19.31 19.40 77529
2001-11-16 19.36 19.41 19.24 19.41 103373
2001-11-19 19.38 19.52 19.31 19.45 58705
2001-11-20 19.41 19.59 19.33 19.47 58705
2001-11-21 19.47 19.53 19.47 19.53 40679
2001-11-23 19.47 19.73 19.47 19.71 18982
2001-11-26 19.68 19.75 19.59 19.71 43709
2001-11-27 19.71 19.90 19.68 19.72 52165
2001-11-28 19.72 19.78 19.53 19.53 30468
2001-11-29 19.53 19.75 19.43 19.73 64766
2001-11-30 19.77 19.83 19.57 19.77 79921
2001-12-03 19.84 19.86 19.63 19.76 114698
2001-12-04 19.75 19.86 19.75 19.83 35414
2001-12-05 19.70 19.90 19.70 19.76 122836
2001-12-06 19.84 20.04 19.76 20.00 126982
2001-12-07 20.03 20.20 19.98 20.17 112464
2001-12-10 20.17 20.29 19.78 19.86 118846
2001-12-11 19.87 19.97 19.76 19.90 173725
2001-12-12 19.91 19.93 19.77 19.87 71308
2001-12-13 19.75 19.89 19.75 19.79 158092
2001-12-14 19.66 19.85 19.66 19.81 102893
2001-12-17 19.75 20.05 19.75 19.90 165748
2001-12-18 19.87 20.37 19.86 20.37 551808
2001-12-19 20.25 20.48 20.25 20.47 125547
2001-12-20 20.56 20.64 20.25 20.29 68116
2001-12-21 20.22 20.31 20.03 20.31 117412
2001-12-24 20.25 20.33 20.25 20.30 14515
2001-12-26 20.31 20.54 20.24 20.53 138468
2001-12-27 20.53 20.59 20.40 20.53 100820
2001-12-28 20.48 20.54 20.40 20.47 93482
2001-12-31 20.47 20.65 20.42 20.65 95555
2002-01-02 20.65 20.65 20.22 20.59 154901
2002-01-03 20.65 20.77 20.56 20.76 201482
2002-01-04 20.81 21.00 20.69 20.85 93162
2002-01-07 20.79 21.25 20.75 20.99 85028
2002-01-08 20.95 21.06 20.76 21.00 56791
2002-01-09 21.00 21.19 20.87 20.88 61417
2002-01-10 20.88 21.06 20.87 20.99 144531
2002-01-11 21.00 21.06 20.82 20.91 195581
2002-01-14 20.84 21.03 20.81 20.86 136715
2002-01-15 20.86 21.09 20.86 21.06 98906
2002-01-16 21.01 21.03 20.99 21.00 97310
2002-01-17 21.00 21.14 20.99 21.06 110233
2002-01-18 21.06 21.06 20.88 21.00 69871
2002-01-22 21.00 21.06 20.92 21.06 75295
2002-01-23 21.06 21.22 21.05 21.16 52324
2002-01-24 21.12 21.25 21.06 21.19 54238
2002-01-25 21.19 21.36 21.18 21.31 108956
2002-01-28 21.23 21.32 21.21 21.31 150114
2002-01-29 21.22 21.33 21.15 21.21 268166
2002-01-30 21.13 21.41 21.13 21.41 442053
2002-01-31 21.31 21.41 21.31 21.41 112625
2002-02-01 21.41 21.50 21.34 21.50 122038
2002-02-04 21.41 21.43 21.06 21.07 102257
2002-02-05 20.98 21.15 20.87 20.87 89175
2002-02-06 20.94 21.01 20.88 20.91 25363
2002-02-07 20.90 20.94 20.78 20.88 69553
2002-02-08 20.88 20.94 20.83 20.91 93003
2002-02-11 20.97 21.11 20.93 21.06 73062
2002-02-12 21.03 21.16 21.03 21.10 66522
2002-02-13 21.06 21.16 20.87 20.94 93482
2002-02-14 20.96 21.04 20.84 20.89 317620
2002-02-15 20.94 21.00 20.88 20.92 75456
2002-02-19 20.97 21.00 20.72 20.75 123474
2002-02-20 20.80 20.96 20.80 20.95 53600
2002-02-21 20.98 21.16 20.97 20.99 118369
2002-02-22 21.05 21.31 21.00 21.29 361810
2002-02-25 21.29 21.59 21.27 21.44 178671
2002-02-26 21.50 21.63 21.43 21.59 78647
2002-02-27 21.64 21.90 21.59 21.81 203078
2002-02-28 21.85 21.89 21.66 21.74 51526
2002-03-01 21.71 21.88 21.63 21.88 50569
2002-03-04 21.91 22.00 21.88 21.97 169578
2002-03-05 22.06 22.25 21.98 22.16 95555
2002-03-06 21.97 22.06 21.94 22.01 137991
2002-03-07 22.01 22.10 21.94 21.96 129535
2002-03-08 22.03 22.11 21.94 22.01 152826
2002-03-11 21.97 22.16 21.94 22.06 387813
2002-03-12 22.06 22.16 21.99 22.13 72424
2002-03-13 22.16 22.25 22.08 22.12 67000
2002-03-14 22.12 22.16 21.97 22.00 52165
2002-03-15 22.00 22.16 22.00 22.08 127941
2002-03-18 22.10 22.19 22.02 22.03 75934
2002-03-19 22.04 22.22 22.03 22.06 46580
2002-03-20 22.13 22.17 21.88 21.94 583235
2002-03-21 22.00 22.02 21.88 21.88 137193
2002-03-22 21.88 22.10 21.88 22.00 81039
2002-03-25 22.00 22.00 21.88 21.88 137513
2002-03-26 21.91 22.06 21.91 21.98 72744
2002-03-27 21.97 22.27 21.96 22.10 124111
2002-03-28 22.08 22.14 22.01 22.01 42273
2002-04-01 22.10 22.13 21.88 21.94 132726
2002-04-02 22.00 22.00 21.76 21.85 95715
2002-04-03 21.88 22.01 21.75 21.85 51526
2002-04-04 21.91 22.00 21.81 21.92 70030
2002-04-05 22.00 22.13 22.00 22.08 54238
2002-04-08 22.06 22.30 22.04 22.29 49451
2002-04-09 22.13 22.25 22.03 22.10 116136
2002-04-10 22.13 22.49 22.13 22.46 59982
2002-04-11 22.59 22.70 22.35 22.35 61097
2002-04-12 22.41 22.50 22.28 22.50 54079
2002-04-15 22.57 22.67 22.37 22.40 38445
2002-04-16 22.47 22.60 22.46 22.50 44825
2002-04-17 22.57 22.65 22.19 22.37 171970
2002-04-18 22.32 22.46 22.27 22.36 81515
2002-04-19 22.43 22.47 22.33 22.34 40838
2002-04-22 22.34 22.44 22.00 22.07 92525
2002-04-23 22.22 22.22 22.03 22.10 50888
2002-04-24 22.10 22.28 22.10 22.19 29989
2002-04-25 22.13 22.19 22.08 22.15 88377
2002-04-26 22.12 22.22 22.10 22.19 157772
2002-04-29 22.25 22.30 22.06 22.06 41156
2002-04-30 22.09 22.32 22.06 22.30 52961
2002-05-01 22.25 22.37 22.20 22.36 55673
2002-05-02 22.44 22.63 22.40 22.63 68116
2002-05-03 22.69 22.69 22.58 22.68 113424
2002-05-06 22.65 22.75 22.44 22.47 58385
2002-05-07 22.44 22.55 22.28 22.32 204833
2002-05-08 22.28 22.51 22.22 22.28 133842
2002-05-09 22.27 22.32 22.20 22.22 103691
2002-05-10 22.15 22.28 21.88 21.96 47378
2002-05-13 21.95 22.16 21.94 22.14 46739
2002-05-14 22.09 22.41 22.00 22.35 100661
2002-05-15 22.37 22.54 22.34 22.48 72105
2002-05-16 22.48 22.50 22.25 22.32 77688
2002-05-17 22.38 22.56 22.32 22.56 43868
2002-05-20 22.68 22.68 22.29 22.47 82698
2002-05-21 22.17 22.19 22.06 22.06 140894
2002-05-22 22.02 22.11 21.93 21.98 98013
2002-05-23 22.02 22.10 21.90 21.98 216191
2002-05-24 22.06 22.21 21.94 22.03 58195
2002-05-28 21.98 22.00 21.16 21.51 145489
2002-05-29 21.59 21.84 21.59 21.74 92908
2002-05-30 21.74 21.94 21.59 21.73 77465
2002-05-31 21.73 22.09 21.73 21.85 92908
2002-06-03 21.59 21.92 21.59 21.78 93674
2002-06-04 21.39 21.40 20.41 20.76 335646
2002-06-05 20.73 21.12 20.73 21.05 174332
2002-06-06 21.05 21.08 20.80 20.82 122771
2002-06-07 20.82 20.84 20.62 20.75 77976
2002-06-10 20.76 21.05 20.72 20.84 68405
2002-06-11 20.69 21.08 20.69 20.91 119580
2002-06-12 20.92 21.11 20.80 20.93 116136
2002-06-13 20.93 21.13 20.61 20.61 75805
2002-06-14 20.61 20.90 20.53 20.88 88569
2002-06-17 20.83 21.51 20.76 21.51 106309
2002-06-18 21.51 21.62 21.23 21.55 76189
2002-06-19 21.55 21.94 21.44 21.66 129663
2002-06-20 21.58 21.67 21.39 21.49 95205
2002-06-21 21.49 21.66 21.33 21.36 59726
2002-06-24 21.34 21.48 21.30 21.35 215681
2002-06-25 21.35 21.94 21.20 21.23 189645
2002-06-26 21.23 21.23 20.83 20.88 108604
2002-06-27 20.96 21.34 20.96 21.26 111413
2002-06-28 21.17 21.78 21.17 21.78 193475
2002-07-01 22.06 22.06 21.59 21.75 179564
2002-07-02 22.06 22.10 21.59 21.74 167440
2002-07-03 21.55 21.63 20.52 21.01 241589
2002-07-05 21.09 21.49 21.04 21.41 60873
2002-07-08 21.35 21.74 21.35 21.63 62533
2002-07-09 21.70 21.72 21.31 21.38 76828
2002-07-10 21.41 21.41 20.84 20.94 101204
2002-07-11 20.76 21.12 20.76 20.92 190157
2002-07-12 20.92 21.00 20.91 20.91 214916
2002-07-15 20.80 20.93 20.37 20.57 124175
2002-07-16 20.45 20.50 20.34 20.45 139107
2002-07-17 20.58 20.80 20.37 20.61 130557
2002-07-18 20.57 20.61 19.84 20.08 265965
2002-07-19 20.08 20.26 20.08 20.14 277962
2002-07-22 20.18 20.36 20.00 20.10 243503
2002-07-23 20.02 20.02 19.00 19.28 448975
2002-07-24 19.00 19.85 18.99 19.75 579407
2002-07-25 19.79 20.76 19.76 20.76 150083
2002-07-26 20.76 20.96 20.57 20.84 87676
2002-07-29 20.93 21.82 20.93 21.76 87548
2002-07-30 21.59 21.92 21.45 21.67 93545
2002-07-31 21.47 21.78 21.29 21.59 229336
2002-08-01 21.59 21.65 21.05 21.16 145233
2002-08-02 21.16 21.41 20.88 21.08 120091
2002-08-05 21.13 21.15 20.53 20.58 52069
2002-08-06 20.69 21.18 20.65 20.92 74147
2002-08-07 21.04 21.27 21.00 21.13 52450
2002-08-08 21.09 21.63 21.09 21.54 131067
2002-08-09 21.45 21.94 21.41 21.92 79763
2002-08-12 21.91 21.93 21.55 21.81 90994
2002-08-13 21.80 22.21 21.65 21.65 126345
2002-08-14 21.73 22.21 21.35 22.14 107840
2002-08-15 22.21 22.38 21.98 22.38 74658
2002-08-16 21.94 22.28 21.81 22.14 87036
2002-08-19 22.10 22.42 22.10 22.33 61386
2002-08-20 22.21 22.28 21.96 22.17 114986
2002-08-21 22.23 22.33 22.00 22.22 81167
2002-08-22 22.22 22.25 21.94 22.06 49006
2002-08-23 22.03 22.11 21.88 21.88 27692
2002-08-26 21.94 22.10 21.78 22.04 51686
2002-08-27 22.03 22.42 22.03 22.41 68659
2002-08-28 22.21 22.31 21.81 21.84 43134
2002-08-29 21.76 22.32 21.69 22.28 64958
2002-08-30 22.21 22.54 22.19 22.32 54877
2002-09-03 22.25 22.25 21.94 21.97 82060
2002-09-04 21.85 21.91 21.78 21.91 59599
2002-09-05 21.88 21.99 21.70 21.81 48495
2002-09-06 21.88 22.00 21.74 21.96 59982
2002-09-09 21.96 21.96 21.52 21.55 158123
2002-09-10 21.56 21.78 21.38 21.71 146382
2002-09-11 21.98 21.98 21.67 21.67 85632
2002-09-12 21.66 21.68 21.34 21.35 257285
2002-09-13 21.36 21.67 21.36 21.51 334754
2002-09-16 21.59 21.65 21.42 21.49 81677
2002-09-17 21.62 21.74 21.59 21.59 237377
2002-09-18 21.59 21.59 21.12 21.16 249502
2002-09-19 21.16 21.16 20.56 20.56 87419
2002-09-20 20.57 20.67 20.42 20.54 85505
2002-09-23 20.54 20.76 20.14 20.69 223593
2002-09-24 20.69 20.80 20.38 20.52 130684
2002-09-25 20.54 21.08 20.45 21.04 90610
2002-09-26 21.16 21.28 20.96 21.25 147403
2002-09-27 21.25 21.52 20.80 20.91 82187
2002-09-30 20.92 21.30 20.69 20.84 255754
2002-10-01 21.04 21.55 20.87 21.55 93035
2002-10-02 21.78 21.78 21.18 21.18 202153
2002-10-03 21.16 21.16 20.37 20.38 141787
2002-10-04 20.43 20.65 19.59 19.74 552095
2002-10-07 19.74 19.80 19.15 19.16 426387
2002-10-08 19.24 19.65 19.20 19.43 484838
2002-10-09 19.20 19.59 19.20 19.31 314334
2002-10-10 19.35 20.29 19.35 20.28 159654
2002-10-11 20.28 20.76 20.09 20.48 254734
2002-10-14 20.47 21.31 20.37 21.16 249756
2002-10-15 21.36 21.79 20.82 20.89 316631
2002-10-16 20.84 20.89 20.54 20.54 225636
2002-10-17 20.96 21.43 20.96 21.43 218744
2002-10-18 21.46 21.78 21.30 21.55 117027
2002-10-21 21.55 21.67 21.36 21.59 283831
2002-10-22 21.55 21.67 21.45 21.59 135406
2002-10-23 21.59 21.94 21.51 21.94 133492
2002-10-24 21.94 21.94 21.57 21.57 100693
2002-10-25 21.47 21.94 21.47 21.92 233293
2002-10-28 21.94 21.94 21.63 21.69 40965
2002-10-29 21.69 21.70 21.43 21.51 146253
2002-10-30 21.52 21.70 21.51 21.56 153272
2002-10-31 21.56 21.67 21.51 21.59 124048
2002-11-01 21.55 21.94 21.47 21.94 96354
2002-11-04 21.98 22.27 21.70 21.70 77594
2002-11-05 21.69 21.69 21.53 21.59 126600
2002-11-06 21.59 21.66 21.39 21.47 124431
2002-11-07 21.43 21.50 20.73 20.73 337050
2002-11-08 20.61 20.69 20.22 20.57 303868
2002-11-11 20.61 20.65 20.36 20.37 151358
2002-11-12 20.29 20.63 20.29 20.40 190922
2002-11-13 20.29 20.65 20.17 20.51 161185
2002-11-14 20.57 20.92 20.57 20.73 77209
2002-11-15 20.73 21.10 20.71 21.08 125579
2002-11-18 21.20 21.20 20.62 20.63 111413
2002-11-19 20.57 20.79 20.57 20.57 85889
2002-11-20 20.57 21.15 20.57 21.08 83974
2002-11-21 21.12 21.59 21.12 21.39 78359
2002-11-22 21.20 21.86 21.20 21.42 163866
2002-11-25 21.16 21.63 21.16 21.47 116136
2002-11-26 21.39 21.39 21.16 21.17 109243
2002-11-27 21.21 21.63 21.20 21.56 118814
2002-11-29 21.56 21.67 21.45 21.49 47729
2002-12-02 21.68 21.73 21.16 21.28 172672
2002-12-03 21.23 21.46 21.23 21.27 87930
2002-12-04 21.00 21.23 20.88 20.88 155061
2002-12-05 20.96 20.98 20.73 20.73 67128
2002-12-06 20.70 20.96 20.69 20.91 120474
2002-12-09 20.89 20.89 20.57 20.67 92141
2002-12-10 20.67 21.12 20.67 20.94 78232
2002-12-11 20.94 21.17 20.92 21.15 121368
2002-12-12 21.15 21.15 20.84 20.84 66745
2002-12-13 20.76 21.00 20.76 20.91 54877
2002-12-16 20.96 21.31 20.96 21.31 108477
2002-12-17 21.20 21.28 21.13 21.16 73891
2002-12-18 21.08 21.12 20.94 20.98 86144
2002-12-19 20.96 21.16 20.96 21.02 136426
2002-12-20 21.08 21.09 20.61 20.71 279238
2002-12-23 20.69 20.84 20.56 20.61 133748
2002-12-24 20.65 20.71 20.53 20.62 128259
2002-12-26 20.61 20.90 20.61 20.80 68786
2002-12-27 20.80 20.80 20.41 20.51 147276
2002-12-30 20.49 20.57 20.37 20.48 190667
2002-12-31 20.61 20.79 20.29 20.66 139617
2003-01-02 20.92 21.27 20.70 21.18 145743
2003-01-03 21.47 21.47 21.12 21.21 170121
2003-01-06 21.27 21.62 21.12 21.45 166802
2003-01-07 21.46 21.49 21.23 21.31 117285
2003-01-08 21.30 21.30 21.00 21.05 87292
2003-01-09 21.05 21.43 21.05 21.38 115625
2003-01-10 21.55 21.57 21.27 21.38 62790
2003-01-13 21.45 21.65 21.43 21.50 78742
2003-01-14 21.39 21.67 21.39 21.56 74785
2003-01-15 21.59 21.59 20.96 21.20 111795
2003-01-16 21.20 21.33 20.93 20.99 139363
2003-01-17 20.99 21.30 20.92 21.16 110776
2003-01-21 21.07 21.34 20.72 20.84 189645
2003-01-22 20.88 20.94 20.44 20.48 228315
2003-01-23 20.45 20.71 20.45 20.71 72360
2003-01-24 20.74 20.74 20.11 20.24 222956
2003-01-27 20.22 20.22 19.76 19.76 271834
2003-01-28 19.97 20.04 19.70 20.04 315482
2003-01-29 20.04 20.08 19.72 20.02 73127
2003-01-30 20.06 20.22 20.02 20.07 189135
2003-01-31 19.98 20.31 19.98 20.29 163612
2003-02-03 20.25 20.36 20.18 20.32 87036
2003-02-04 20.31 20.31 19.98 20.07 96863
2003-02-05 20.10 20.22 19.93 19.93 67893
2003-02-06 19.95 20.00 19.75 19.81 130684
2003-02-07 19.86 19.90 19.71 19.82 62150
2003-02-10 19.86 19.90 19.73 19.90 111541
2003-02-11 19.86 19.93 19.57 19.63 107585
2003-02-12 19.71 19.80 19.49 19.49 63554
2003-02-13 19.43 19.78 19.43 19.74 84358
2003-02-14 19.74 19.98 19.64 19.94 59726
2003-02-18 19.98 20.15 19.98 20.04 56152
2003-02-19 20.07 20.16 19.84 20.01 122644
2003-02-20 20.06 20.15 19.99 20.02 44921
2003-02-21 20.02 20.18 19.99 20.17 102608
2003-02-24 20.25 20.25 19.75 19.75 68276
2003-02-25 19.71 20.07 19.58 20.07 75424
2003-02-26 20.02 20.04 19.71 19.75 56791
2003-02-27 19.78 20.05 19.77 20.00 50409
2003-02-28 20.20 20.21 20.02 20.10 69296
2003-03-03 20.18 20.33 19.82 19.98 72744
2003-03-04 19.94 19.97 19.84 19.84 50536
2003-03-05 19.86 19.97 19.75 19.92 110903
2003-03-06 19.67 19.68 19.56 19.60 88950
2003-03-07 19.60 19.71 19.53 19.71 142171
2003-03-10 19.59 19.64 19.39 19.39 220275
2003-03-11 19.40 19.43 19.06 19.07 154166
2003-03-12 19.08 19.08 18.70 18.81 342028
2003-03-13 19.00 19.09 18.83 18.97 286257
2003-03-14 18.99 19.08 18.81 18.92 279493
2003-03-17 18.88 19.34 18.74 19.31 204194
2003-03-18 19.29 19.46 19.21 19.25 161185
2003-03-19 19.12 19.53 19.12 19.53 105542
2003-03-20 19.51 19.59 19.32 19.59 149444
2003-03-21 19.59 19.87 19.43 19.87 124304
2003-03-24 19.68 19.68 19.34 19.40 128259
2003-03-25 19.40 19.59 19.40 19.53 114094
2003-03-26 19.47 19.55 19.40 19.41 86399
2003-03-27 19.41 19.53 19.39 19.48 123282
2003-03-28 19.45 19.50 19.39 19.49 95459
2003-03-31 19.49 19.53 19.30 19.30 90483
2003-04-01 19.63 19.97 19.42 19.97 183776
2003-04-02 20.33 20.33 19.98 20.06 279238
2003-04-03 20.03 20.07 19.75 19.75 88440
2003-04-04 19.82 19.93 19.78 19.90 88313
2003-04-07 20.10 20.18 19.78 19.84 88823
2003-04-08 19.81 19.96 19.63 19.84 231252
2003-04-09 19.85 20.00 19.67 19.92 420644
2003-04-10 19.98 20.37 19.95 20.18 313058
2003-04-11 20.25 20.41 20.14 20.24 139746
2003-04-14 20.24 20.47 20.24 20.40 145999
2003-04-15 20.41 20.53 20.33 20.44 291362
2003-04-16 20.45 20.48 19.78 19.85 307059
2003-04-17 20.10 20.36 19.82 20.25 226018
2003-04-21 20.37 20.53 20.26 20.48 220531
2003-04-22 20.57 20.98 20.47 20.98 276685
2003-04-23 20.84 21.08 20.78 21.06 249118
2003-04-24 20.92 21.45 20.89 21.30 519169
2003-04-25 21.35 21.63 21.29 21.43 367170
2003-04-28 21.39 21.73 21.39 21.58 216830
2003-04-29 21.70 21.78 21.60 21.67 221296
2003-04-30 21.51 21.92 21.46 21.77 387129
2003-05-01 21.68 21.87 21.50 21.80 172839
2003-05-02 21.80 22.25 21.80 22.22 157403
2003-05-05 22.31 22.31 22.00 22.09 197879
2003-05-06 22.21 22.25 22.03 22.25 198244
2003-05-07 22.25 22.25 22.11 22.13 191922
2003-05-08 22.13 22.13 21.87 21.89 238355
2003-05-09 21.93 21.96 21.74 21.92 98939
2003-05-12 21.80 21.91 21.69 21.87 204807
2003-05-13 21.88 21.93 21.77 21.88 241513
2003-05-14 21.88 21.93 21.76 21.88 102586
2003-05-15 21.88 21.93 21.82 21.88 232641
2003-05-16 21.72 22.03 21.72 22.03 130784
2003-05-19 21.84 21.88 21.53 21.58 212950
2003-05-20 21.56 21.64 21.47 21.51 137225
2003-05-21 21.47 21.72 21.45 21.66 90552
2003-05-22 21.56 21.60 21.46 21.59 105867
2003-05-23 21.59 21.66 21.46 21.60 71469
2003-05-27 21.51 21.88 21.39 21.83 105867
2003-05-28 21.95 21.95 21.80 21.90 61502
2003-05-29 21.72 22.17 21.72 22.07 125437
2003-05-30 22.10 22.37 22.07 22.21 168829
2003-06-02 22.34 22.39 22.22 22.25 123127
2003-06-03 22.40 22.40 22.11 22.16 125558
2003-06-04 22.12 22.23 21.93 22.21 154000
2003-06-05 22.05 22.41 22.05 22.32 152177
2003-06-06 22.30 22.53 22.16 22.30 146949
2003-06-09 22.17 22.18 21.88 21.93 79854
2003-06-10 21.84 22.13 21.84 22.11 67943
2003-06-11 22.13 22.21 21.98 22.21 74508
2003-06-12 22.13 22.30 22.09 22.17 99303
2003-06-13 22.34 22.34 21.92 21.93 58219
2003-06-16 22.01 22.30 21.94 22.26 99061
2003-06-17 22.34 22.38 21.88 22.09 79004
2003-06-18 22.01 22.01 21.83 21.95 70618
2003-06-19 22.03 22.07 21.62 21.66 85932
2003-06-20 21.83 21.84 21.69 21.77 86053
2003-06-23 21.77 21.77 21.39 21.61 138685
2003-06-24 21.60 21.75 21.51 21.65 104530
2003-06-25 21.72 21.88 21.60 21.60 97601
2003-06-26 21.72 21.97 21.63 21.95 82651
2003-06-27 21.87 22.04 21.82 21.95 115591
2003-06-30 22.05 22.14 21.64 21.68 215504
2003-07-01 21.97 22.30 21.70 22.28 249537
2003-07-02 22.39 22.59 22.13 22.53 265095
2003-07-03 22.52 22.60 22.39 22.40 95414
2003-07-07 22.41 22.94 22.41 22.94 250752
2003-07-08 22.86 23.04 22.71 23.03 116076
2003-07-09 23.03 23.04 22.70 22.89 143789
2003-07-10 22.81 22.87 22.75 22.84 87878
2003-07-11 22.79 22.97 22.79 22.86 101855
2003-07-14 23.02 23.26 22.89 23.24 141723
2003-07-15 22.95 23.19 22.83 22.90 110608
2003-07-16 22.70 23.12 22.70 23.12 172231
2003-07-17 23.12 23.14 22.71 22.79 182564
2003-07-18 22.72 22.99 22.72 22.96 75479
2003-07-21 22.87 22.94 22.44 22.52 177580
2003-07-22 22.58 22.67 22.38 22.58 102099
2003-07-23 22.58 22.79 22.38 22.67 99182
2003-07-24 22.75 22.86 22.62 22.72 80341
2003-07-25 22.75 22.79 22.59 22.72 70497
2003-07-28 22.71 22.71 22.54 22.58 56032
2003-07-29 22.62 22.63 22.34 22.61 153756
2003-07-30 22.57 22.85 22.51 22.78 94075
2003-07-31 22.83 22.92 22.48 22.65 96993
2003-08-01 22.62 22.67 22.23 22.32 79612
2003-08-04 22.30 22.46 22.01 22.45 105138
2003-08-05 22.37 22.54 22.23 22.24 117657
2003-08-06 22.25 22.56 22.17 22.39 92375
2003-08-07 22.30 22.42 22.22 22.38 64418
2003-08-08 22.37 22.41 22.28 22.38 59678
2003-08-11 22.54 22.54 22.27 22.38 45092
2003-08-12 22.38 22.58 22.35 22.58 63325
2003-08-13 22.58 22.58 22.34 22.42 42419
2003-08-14 22.46 22.62 22.33 22.62 53966
2003-08-15 22.54 22.79 22.42 22.59 30750
2003-08-18 22.63 22.72 22.54 22.65 83501
2003-08-19 22.69 22.99 22.63 22.95 100397
2003-08-20 22.92 22.99 22.87 22.99 59192
2003-08-21 22.99 23.24 22.99 23.06 119480
2003-08-22 23.20 23.20 22.63 22.78 56396
2003-08-25 22.67 22.72 22.54 22.72 97114
2003-08-26 22.67 22.88 22.50 22.79 88850
2003-08-27 22.85 22.86 22.71 22.86 96385
2003-08-28 22.95 22.98 22.78 22.95 51899
2003-08-29 22.95 23.17 22.89 23.13 62108
2003-09-02 23.04 23.41 23.01 23.41 85811
2003-09-03 23.13 23.38 23.06 23.21 93348
2003-09-04 23.32 23.32 23.16 23.22 91767
2003-09-05 23.23 23.41 23.13 23.36 44606
2003-09-08 23.49 23.49 23.22 23.37 55059
2003-09-09 23.24 23.24 22.91 23.20 132607
2003-09-10 23.08 23.08 22.67 22.78 108662
2003-09-11 22.62 22.99 22.62 22.89 62352
2003-09-12 22.89 23.07 22.73 23.03 118630
2003-09-15 22.82 23.07 22.75 23.07 104652
2003-09-16 23.01 23.23 22.90 23.04 135282
2003-09-17 23.04 23.09 22.92 22.95 105015
2003-09-18 23.16 23.49 22.97 23.49 192166
2003-09-19 23.51 23.87 23.37 23.87 303625
2003-09-22 23.82 23.82 23.45 23.57 99424
2003-09-23 23.57 23.81 23.46 23.56 176486
2003-09-24 23.46 23.59 23.20 23.24 55059
2003-09-25 23.16 23.32 23.15 23.17 65756
2003-09-26 23.32 23.32 23.01 23.14 62352
2003-09-29 23.08 23.46 23.08 23.38 55788
2003-09-30 23.45 23.49 22.90 22.90 89579
2003-10-01 23.24 23.76 23.13 23.76 166398
2003-10-02 23.97 24.02 23.66 23.69 128474
2003-10-03 23.74 23.78 23.46 23.69 120331
2003-10-06 23.69 23.75 23.57 23.73 96385
2003-10-07 23.65 23.81 23.61 23.81 98695
2003-10-08 23.81 23.81 23.64 23.76 83501
2003-10-09 23.86 24.02 23.69 23.78 62108
2003-10-10 23.78 23.78 23.53 23.60 107569
2003-10-13 23.65 24.05 23.56 24.04 157160
2003-10-14 24.04 24.20 23.90 24.20 87148
2003-10-15 24.33 24.33 23.81 23.88 54087
2003-10-16 24.01 24.07 23.64 23.67 131271
2003-10-17 23.79 23.82 23.40 23.46 102705
2003-10-20 23.46 23.52 22.95 23.37 200188
2003-10-21 23.45 23.60 23.19 23.55 172231
2003-10-22 23.56 23.64 23.23 23.23 47158
2003-10-23 23.24 23.34 23.12 23.18 76210
2003-10-24 23.18 23.23 22.91 23.12 96143
2003-10-27 23.32 23.69 23.30 23.50 112188
2003-10-28 23.70 23.78 23.55 23.67 140264
2003-10-29 23.69 23.75 23.62 23.69 111580
2003-10-30 23.69 23.74 23.49 23.69 363305
2003-10-31 23.82 24.10 23.61 24.06 147315
2003-11-03 24.04 24.18 23.74 24.04 96143
2003-11-04 24.15 24.15 23.49 23.98 210277
2003-11-05 24.05 24.05 23.68 23.78 83016
2003-11-06 23.65 23.96 23.65 23.96 97480
2003-11-07 24.02 24.26 23.92 24.26 77910
2003-11-10 24.19 24.19 23.87 23.92 41567
2003-11-11 23.92 24.02 23.80 23.83 63083
2003-11-12 23.96 24.20 23.96 24.15 96143
2003-11-13 24.06 24.22 23.80 24.22 87999
2003-11-14 24.22 24.25 23.95 24.15 46916
2003-11-17 24.11 24.11 23.86 24.06 61866
2003-11-18 23.94 24.05 23.74 23.92 42905
2003-11-19 23.88 23.88 23.09 23.66 159955
2003-11-20 23.66 23.82 23.53 23.68 55546
2003-11-21 23.72 23.75 23.53 23.57 45823
2003-11-24 23.65 24.02 23.64 24.02 72806
2003-11-25 24.02 24.09 23.87 24.09 119115
2003-11-26 24.06 24.27 24.06 24.19 69524
2003-11-28 24.23 24.43 24.19 24.43 48981
2003-12-01 24.43 24.66 24.32 24.66 73900
2003-12-02 24.66 24.67 24.20 24.62 98330
2003-12-03 24.31 24.32 23.84 24.02 156552
2003-12-04 24.11 24.11 23.88 24.05 47524
2003-12-05 23.94 24.11 23.86 24.01 38286
2003-12-08 23.91 24.02 23.87 23.96 64662
2003-12-09 24.04 24.04 23.75 23.90 124343
2003-12-10 23.78 23.78 23.28 23.55 57611
2003-12-11 23.57 23.61 23.45 23.52 127502
2003-12-12 23.60 23.65 23.37 23.49 66607
2003-12-15 23.65 23.74 23.21 23.28 129326
2003-12-16 23.32 23.52 23.28 23.32 109027
2003-12-17 23.32 23.55 23.17 23.33 95777
2003-12-18 23.36 23.42 23.18 23.41 83745
2003-12-19 23.42 23.55 23.33 23.55 51048
2003-12-22 23.44 23.76 23.40 23.76 114132
2003-12-23 23.76 23.85 23.60 23.67 68916
2003-12-24 23.84 23.84 23.71 23.74 22605
2003-12-26 23.69 23.82 23.69 23.78 12032
2003-12-29 23.86 24.20 23.86 24.04 74508
2003-12-30 24.11 24.11 23.88 23.88 56396
2003-12-31 24.02 24.06 23.88 24.02 70618
2004-01-02 24.31 24.31 23.62 23.63 152540
2004-01-05 23.78 24.02 23.67 23.69 188034
2004-01-06 23.90 23.90 23.60 23.69 84109
2004-01-07 23.69 23.81 23.49 23.57 80220
2004-01-08 23.65 23.84 23.49 23.53 67214
2004-01-09 23.53 23.64 23.48 23.57 69888
2004-01-12 23.53 23.60 23.25 23.32 120818
2004-01-13 23.20 23.27 22.95 22.99 176609
2004-01-14 22.99 23.04 22.89 23.04 83138
2004-01-15 23.24 23.48 22.95 23.40 238963
2004-01-16 23.31 23.61 23.04 23.04 125558
2004-01-20 23.13 23.24 23.05 23.18 69038
2004-01-21 23.28 23.45 23.23 23.39 71832
2004-01-22 23.24 23.24 22.90 23.10 71224
2004-01-23 23.02 23.29 22.62 22.99 117292
2004-01-26 22.87 23.28 22.81 23.27 84718
2004-01-27 23.94 24.01 23.56 23.64 218907
2004-01-28 23.57 23.70 23.16 23.18 74750
2004-01-29 23.04 23.38 23.04 23.34 79491
2004-01-30 23.18 23.45 23.18 23.41 86784
2004-02-02 23.62 23.62 23.20 23.29 136375
2004-02-03 23.32 23.45 23.28 23.45 96872
2004-02-04 23.45 23.45 23.10 23.13 35733
2004-02-05 23.04 23.20 22.95 23.10 97359
2004-02-06 23.04 23.39 22.99 23.39 47037
2004-02-09 23.20 23.34 23.13 23.17 57977
2004-02-10 23.25 23.35 23.04 23.35 85326
2004-02-11 23.25 23.56 23.17 23.48 91038
2004-02-12 23.48 23.57 23.20 23.35 47889
2004-02-13 23.18 23.32 23.18 23.32 56154
2004-02-17 23.28 23.43 23.26 23.37 88607
2004-02-18 23.37 23.37 23.25 23.32 62839
2004-02-19 23.37 23.53 23.26 23.53 41812
2004-02-20 23.44 23.44 23.17 23.24 52751
2004-02-23 23.32 23.32 23.04 23.08 48252
2004-02-24 23.12 23.21 23.01 23.12 61502
2004-02-25 23.11 23.22 23.04 23.22 43026
2004-02-26 23.15 23.15 23.04 23.10 43877
2004-02-27 23.13 23.25 22.99 23.19 43998
2004-03-01 23.19 23.35 23.13 23.24 43513
2004-03-02 23.37 23.39 23.12 23.32 92983
2004-03-03 23.24 23.27 23.04 23.24 65270
2004-03-04 23.20 23.25 23.08 23.25 41324
2004-03-05 23.17 23.27 23.10 23.22 69401
2004-03-08 23.06 23.21 23.05 23.08 40230
2004-03-09 23.07 23.12 23.04 23.12 48375
2004-03-10 23.16 23.19 22.81 22.81 44121
2004-03-11 22.90 22.90 22.34 22.47 184387
2004-03-12 22.47 22.96 22.37 22.96 58950
2004-03-15 22.87 22.87 22.37 22.44 73534
2004-03-16 22.39 22.48 22.27 22.41 59313
2004-03-17 22.49 22.80 22.46 22.79 52751
2004-03-18 22.91 23.04 22.59 22.79 72927
2004-03-19 22.91 22.91 22.43 22.50 44606
2004-03-22 22.50 22.50 22.19 22.27 56761
2004-03-23 22.38 22.38 22.22 22.33 47402
2004-03-24 22.42 22.42 22.14 22.23 51414
2004-03-25 22.17 22.41 22.11 22.41 60529
2004-03-26 22.52 22.54 22.33 22.39 39501
2004-03-29 22.81 22.81 22.62 22.72 95900
2004-03-30 22.87 23.03 22.72 22.83 86298
2004-03-31 22.91 23.01 22.74 23.01 52751
2004-04-01 23.22 23.43 23.16 23.39 150596
2004-04-02 23.86 23.86 23.09 23.23 300223
2004-04-05 23.23 23.39 23.04 23.33 142574
2004-04-06 23.34 23.37 23.08 23.37 58219
2004-04-07 23.38 23.45 23.11 23.19 50805
2004-04-08 23.27 23.53 23.26 23.32 69524
2004-04-12 23.53 23.74 23.28 23.45 87634
2004-04-13 23.57 23.57 23.04 23.09 108541
2004-04-14 23.09 23.09 22.21 22.49 233006
2004-04-15 22.75 22.75 22.22 22.46 238963
2004-04-16 22.38 22.62 22.30 22.43 108783
2004-04-19 22.53 22.69 22.34 22.62 59436
2004-04-20 22.52 22.71 22.22 22.23 65633
2004-04-21 22.21 22.52 22.21 22.38 62594
2004-04-22 22.46 22.67 22.39 22.62 48981
2004-04-23 22.71 22.86 22.18 22.34 142453
2004-04-26 22.38 22.44 22.17 22.18 103558
2004-04-27 22.18 22.42 22.17 22.38 76573
2004-04-28 22.44 22.48 22.09 22.24 99303
2004-04-29 22.32 22.44 22.11 22.29 111940
2004-04-30 22.11 22.33 21.81 22.33 142039
2004-05-03 22.22 22.22 21.81 22.11 121780
2004-05-04 22.01 22.46 21.97 22.41 82653
2004-05-05 22.24 22.61 22.24 22.45 53828
2004-05-06 22.32 22.37 21.92 22.37 97587
2004-05-07 22.37 22.37 21.57 21.59 96545
2004-05-10 21.41 21.52 21.09 21.43 162645
2004-05-11 21.38 21.70 21.38 21.47 98976
2004-05-12 21.47 21.61 21.10 21.51 73623
2004-05-13 21.47 21.77 21.39 21.67 67835
2004-05-14 21.57 21.66 21.37 21.54 61700
2004-05-17 21.42 21.60 21.30 21.44 105806
2004-05-18 21.45 21.70 21.29 21.70 137639
2004-05-19 21.74 21.98 21.28 21.28 165655
2004-05-20 21.28 21.38 21.22 21.35 98513
2004-05-21 21.42 21.49 21.39 21.42 57069
2004-05-24 21.64 21.64 21.35 21.48 72813
2004-05-25 21.48 21.74 21.34 21.73 122012
2004-05-26 21.70 21.89 21.58 21.84 120855
2004-05-27 22.01 22.05 21.80 21.95 102102
2004-05-28 21.95 22.11 21.94 22.04 88789
2004-06-01 22.06 22.06 21.77 21.86 153616
2004-06-02 21.70 22.08 21.61 21.74 136482
2004-06-03 21.83 21.83 21.57 21.58 64595
2004-06-04 21.70 21.74 21.54 21.65 71771
2004-06-07 21.67 21.81 21.67 21.72 58458
2004-06-08 21.67 21.76 21.58 21.69 42368
2004-06-09 21.68 21.73 21.38 21.40 54637
2004-06-10 21.38 21.47 21.30 21.41 96427
2004-06-14 21.41 21.46 20.99 21.06 100596
2004-06-15 21.09 21.23 21.05 21.06 93534
2004-06-16 21.01 21.12 20.96 21.07 63784
2004-06-17 21.03 21.08 20.85 20.97 65288
2004-06-18 20.97 21.03 20.84 20.86 63784
2004-06-21 20.92 21.33 20.92 21.26 132778
2004-06-22 21.24 21.48 21.23 21.23 94461
2004-06-23 21.23 21.38 21.23 21.37 87166
2004-06-24 21.34 21.52 21.28 21.41 196331
2004-06-25 21.42 21.60 21.38 21.60 187186
2004-06-28 21.60 21.77 21.54 21.60 149796
2004-06-29 21.58 21.78 21.52 21.66 103028
2004-06-30 21.73 21.85 21.64 21.84 118192
2004-07-01 22.03 22.11 21.81 22.07 224230
2004-07-02 22.16 22.32 22.03 22.26 161255
2004-07-06 22.20 22.21 21.99 22.16 117961
2004-07-07 22.11 22.19 21.83 21.83 98744
2004-07-08 21.86 21.98 21.62 21.69 72003
2004-07-09 21.68 21.79 21.66 21.77 36578
2004-07-12 21.68 21.86 21.62 21.72 73160
2004-07-13 21.66 21.81 21.66 21.74 69341
2004-07-14 21.74 21.79 21.60 21.71 91566
2004-07-15 21.71 21.81 21.51 21.60 109857
2004-07-16 21.55 21.64 21.51 21.59 66330
2004-07-19 21.57 21.57 21.34 21.40 62395
2004-07-20 21.40 21.48 21.30 21.45 127569
2004-07-21 21.47 21.59 21.29 21.35 61584
2004-07-22 21.42 21.42 21.16 21.28 53133
2004-07-23 21.19 21.19 20.95 20.97 101059
2004-07-26 20.92 21.07 20.92 21.05 51744
2004-07-27 21.03 21.43 21.03 21.40 72582
2004-07-28 21.42 21.42 21.11 21.39 49082
2004-07-29 21.36 21.59 21.36 21.53 53018
2004-07-30 21.55 21.57 21.35 21.49 29980
2004-08-02 21.28 21.67 21.28 21.67 92261
2004-08-03 21.64 21.64 21.35 21.58 73045
2004-08-04 21.55 21.55 21.27 21.41 51860
2004-08-05 21.33 21.42 21.28 21.30 46188
2004-08-06 21.28 21.33 21.09 21.20 64595
2004-08-09 21.25 21.25 20.97 21.03 76979
2004-08-10 21.12 21.43 21.11 21.43 76634
2004-08-11 21.42 21.47 21.32 21.40 53133
2004-08-12 21.41 21.41 21.15 21.16 46999
2004-08-13 21.08 21.22 21.04 21.15 60427
2004-08-16 21.09 21.45 21.09 21.44 74664
2004-08-17 21.34 21.57 21.34 21.51 43757
2004-08-18 21.48 21.84 21.46 21.84 53248
2004-08-19 21.81 21.84 21.58 21.60 56723
2004-08-20 21.64 21.86 21.60 21.86 73856
2004-08-23 21.86 21.98 21.74 21.97 76749
2004-08-24 21.94 22.17 21.94 22.14 68181
2004-08-25 22.15 22.47 22.15 22.23 114486
2004-08-26 22.23 22.33 22.16 22.30 79990
2004-08-27 22.32 22.45 22.30 22.37 58458
2004-08-30 22.30 22.44 22.30 22.32 71307
2004-08-31 22.30 22.42 22.30 22.36 80222
2004-09-01 22.15 22.40 22.15 22.40 75707
2004-09-02 22.40 22.42 22.24 22.37 53828
2004-09-03 22.39 22.42 22.24 22.37 64826
2004-09-07 22.42 22.60 22.39 22.55 76979
2004-09-08 22.59 22.59 22.41 22.58 62047
2004-09-09 22.62 22.64 22.40 22.64 76286
2004-09-10 22.46 22.63 22.45 22.60 46072
2004-09-13 22.51 22.68 22.46 22.61 64477
2004-09-14 22.61 22.68 22.55 22.60 73160
2004-09-15 22.59 22.60 22.42 22.50 58805
2004-09-16 22.46 22.59 22.46 22.56 61005
2004-09-17 22.55 22.55 22.36 22.44 65752
2004-09-20 22.44 22.46 22.22 22.26 34380
2004-09-21 22.24 22.30 22.03 22.24 146090
2004-09-22 22.11 22.11 21.84 21.97 111478
2004-09-23 21.94 21.96 21.81 21.83 80222
2004-09-24 21.74 21.92 21.70 21.90 58805
2004-09-27 21.81 21.81 21.60 21.60 64362
2004-09-28 21.77 21.95 21.68 21.93 99785
2004-09-29 21.93 22.11 21.85 22.11 37621
2004-09-30 22.12 22.17 21.95 22.06 94693
2004-10-01 22.28 22.49 22.21 22.46 161717
2004-10-04 22.45 22.71 22.43 22.50 154773
2004-10-05 22.55 22.68 22.47 22.55 76634
2004-10-06 22.38 22.65 22.36 22.65 43293
2004-10-07 22.63 22.63 22.43 22.50 46650
2004-10-08 22.51 22.63 22.28 22.31 68299
2004-10-11 22.33 22.51 22.33 22.51 36001
2004-10-12 22.51 22.51 22.30 22.42 60543
2004-10-13 22.46 22.56 22.33 22.56 111363
2004-10-14 22.76 22.90 22.48 22.49 118655
2004-10-15 22.59 23.90 22.59 23.90 302718
2004-10-18 23.69 24.09 23.65 24.08 170748
2004-10-19 24.11 24.11 23.88 23.97 88673
2004-10-20 23.89 23.89 23.55 23.78 138218
2004-10-21 23.89 23.95 23.78 23.89 72350
2004-10-22 23.93 24.16 23.77 23.90 108931
2004-10-25 23.93 24.08 23.80 24.08 102564
2004-10-26 24.09 24.30 23.91 24.30 124095
2004-10-27 24.26 24.52 24.17 24.42 124443
2004-10-28 24.33 24.44 24.27 24.44 77096
2004-10-29 24.29 24.55 24.20 24.50 132894
2004-11-01 24.19 24.26 24.03 24.22 104880
2004-11-02 24.22 24.31 24.04 24.19 102332
2004-11-03 24.31 24.38 24.06 24.16 122359
2004-11-04 24.06 24.58 24.06 24.57 134167
2004-11-05 24.52 24.55 24.10 24.40 133703
2004-11-08 24.26 24.41 24.01 24.10 61352
2004-11-09 24.08 24.31 24.06 24.16 78486
2004-11-10 24.25 24.32 24.01 24.28 74087
2004-11-11 24.24 24.27 24.04 24.14 78022
2004-11-12 24.19 24.32 24.09 24.32 70960
2004-11-15 24.42 24.42 24.14 24.19 52439
2004-11-16 24.19 24.19 24.09 24.16 67719
2004-11-17 24.19 24.43 23.89 23.93 70035
2004-11-18 23.96 24.01 23.63 23.93 151068
2004-11-19 23.94 24.00 23.42 23.44 61816
2004-11-22 23.24 23.76 23.24 23.58 116687
2004-11-23 23.64 23.87 23.57 23.86 56028
2004-11-24 23.80 23.97 23.79 23.85 60080
2004-11-26 23.98 23.98 23.88 23.93 15279
2004-11-29 23.93 23.99 23.67 23.78 83000
2004-11-30 23.76 24.16 23.70 24.16 99206
2004-12-01 23.88 24.22 23.85 24.17 96659
2004-12-02 24.10 24.20 24.02 24.11 52092
2004-12-03 24.09 24.10 23.70 23.89 156857
2004-12-06 24.02 24.09 23.67 23.83 86358
2004-12-07 23.88 23.91 23.41 23.42 55333
2004-12-08 23.63 23.67 23.50 23.59 98627
2004-12-09 23.59 23.62 23.30 23.43 111478
2004-12-10 23.42 23.64 23.42 23.51 84851
2004-12-13 23.60 23.93 23.60 23.93 62626
2004-12-14 23.99 24.02 23.63 23.66 112172
2004-12-15 23.61 23.88 23.53 23.88 67719
2004-12-16 23.84 23.84 23.38 23.45 92030
2004-12-17 23.17 23.51 23.17 23.43 75475
2004-12-20 23.43 23.57 23.30 23.38 103953
2004-12-21 23.43 23.58 23.32 23.58 61931
2004-12-22 23.54 23.72 23.40 23.57 66909
2004-12-23 23.49 23.58 23.46 23.50 28940
2004-12-27 23.57 23.77 23.52 23.72 78602
2004-12-28 23.71 23.91 23.63 23.84 59964
2004-12-29 23.96 24.03 23.79 23.89 45029
2004-12-30 23.80 23.91 23.76 23.82 24425
2004-12-31 24.00 24.00 23.76 23.89 41325
2005-01-03 24.01 24.05 23.81 24.03 184061
2005-01-04 24.18 24.33 23.72 23.86 182208
2005-01-05 23.80 23.93 23.52 23.60 110782
2005-01-06 23.67 23.69 23.44 23.56 44567
2005-01-07 23.50 23.51 23.32 23.36 101059
2005-01-10 23.38 23.43 23.27 23.41 82306
2005-01-11 23.41 23.41 22.98 23.14 141229
2005-01-12 23.10 23.10 22.79 22.91 56375
2005-01-13 22.91 22.97 22.68 22.68 38084
2005-01-14 22.74 23.02 22.71 22.98 65752
2005-01-18 22.91 23.21 22.85 23.21 143660
2005-01-19 23.26 23.26 22.81 22.88 44914
2005-01-20 22.80 23.00 22.69 23.00 69571
2005-01-21 22.97 23.00 22.72 22.93 57764
2005-01-24 22.98 22.98 22.70 22.82 76054
2005-01-25 22.85 22.85 21.99 22.15 238354
2005-01-26 22.20 22.28 22.09 22.18 132199
2005-01-27 22.10 22.33 22.03 22.08 131967
2005-01-28 22.29 22.29 21.57 21.83 183019
2005-01-31 21.90 22.57 21.68 22.29 610298
2005-02-01 22.30 22.96 22.30 22.77 202120
2005-02-02 22.81 23.17 22.74 22.95 155930
2005-02-03 22.90 22.92 22.75 22.80 151994
2005-02-04 22.81 22.96 22.76 22.82 109163
2005-02-07 22.78 23.05 22.75 23.05 81611
2005-02-08 23.05 23.24 22.99 23.14 113446
2005-02-09 23.06 23.13 22.92 22.98 80685
2005-02-10 23.09 23.09 22.89 22.95 71771
2005-02-11 22.95 23.11 22.87 22.94 62509
2005-02-14 22.94 23.00 22.86 22.93 84851
2005-02-15 23.02 23.03 22.85 22.88 67951
2005-02-16 22.88 22.96 22.82 22.90 67835
2005-02-17 22.89 23.06 22.80 22.85 89251
2005-02-18 22.86 22.89 22.74 22.76 48965
2005-02-22 22.72 22.72 22.46 22.47 82421
2005-02-23 22.52 22.56 22.23 22.27 59152
2005-02-24 22.17 22.33 22.05 22.33 59964
2005-02-25 22.38 22.53 22.24 22.51 54407
2005-02-28 22.48 22.55 22.24 22.45 108814
2005-03-01 22.45 22.68 22.32 22.60 109857
2005-03-02 22.56 22.85 22.52 22.77 57416
2005-03-03 22.64 22.73 22.42 22.46 70035
2005-03-04 22.48 22.78 22.48 22.74 65984
2005-03-07 22.73 22.95 22.69 22.81 56491
2005-03-08 22.80 22.80 22.52 22.75 36463
2005-03-09 22.75 22.75 22.24 22.39 64477
2005-03-10 22.54 22.61 22.41 22.59 109046
2005-03-11 22.61 22.62 22.52 22.53 72582
2005-03-14 22.52 22.81 22.48 22.74 109740
2005-03-15 22.76 22.76 22.41 22.50 65635
2005-03-16 22.50 22.53 22.39 22.44 36578
2005-03-17 22.42 22.43 22.28 22.33 29055
2005-03-18 22.30 22.30 22.09 22.30 38084
2005-03-21 22.26 22.26 21.97 21.98 97355
2005-03-22 21.94 22.15 21.94 22.00 51860
2005-03-23 22.05 22.10 21.80 22.05 67951
2005-03-24 22.08 22.11 21.74 21.77 51629
2005-03-28 21.86 21.94 21.79 21.90 45377
2005-03-29 22.07 22.35 21.92 22.20 89136
2005-03-30 22.11 22.55 22.11 22.30 118771
2005-03-31 22.29 22.80 21.86 22.27 128611
2005-04-01 22.72 22.83 22.03 22.42 200614
2005-04-04 22.85 22.85 22.46 22.58 113215
2005-04-05 22.57 22.75 22.40 22.54 102448
2005-04-06 22.55 22.83 22.55 22.83 79528
2005-04-07 22.87 22.94 22.71 22.92 77211
2005-04-08 22.85 22.92 22.62 22.68 49544
2005-04-11 22.67 22.67 22.42 22.46 65635
2005-04-12 22.40 22.77 22.22 22.74 93649
2005-04-13 22.74 22.74 22.19 22.33 128842
2005-04-14 22.33 22.33 21.68 21.76 236153
2005-04-15 21.76 21.77 21.29 21.32 366965
2005-04-18 21.22 21.79 21.17 21.51 166002
2005-04-19 21.57 21.69 21.42 21.69 167623
2005-04-20 21.69 21.69 21.35 21.39 115182
2005-04-21 21.43 21.48 21.01 21.14 197142
2005-04-22 21.16 21.27 21.00 21.09 216937
2005-04-25 21.16 21.57 21.11 21.47 194942
2005-04-26 21.46 21.48 21.34 21.35 130578
2005-04-27 21.35 21.46 21.08 21.38 164613
2005-04-28 21.39 21.52 21.08 21.14 101638
2005-04-29 21.31 21.41 21.08 21.41 113215
2005-05-02 21.55 21.68 21.39 21.61 84274
2005-05-03 21.61 22.24 21.59 21.76 121087
2005-05-04 22.20 22.20 21.44 21.55 219836
2005-05-05 21.58 21.80 21.42 21.74 89632
2005-05-06 21.78 21.78 21.46 21.60 87427
2005-05-09 21.52 21.55 21.33 21.46 115100
2005-05-10 21.42 21.57 21.22 21.56 102531
2005-05-11 21.61 21.61 21.36 21.56 69565
2005-05-12 21.48 21.54 21.08 21.18 106279
2005-05-13 21.24 21.50 21.07 21.35 126125
2005-05-16 21.26 21.79 21.26 21.79 74197
2005-05-17 21.72 21.94 21.60 21.90 71000
2005-05-18 21.94 22.20 21.90 22.18 56777
2005-05-19 22.20 22.33 21.95 22.28 76402
2005-05-20 22.19 22.21 21.79 22.00 89851
2005-05-23 21.95 22.14 21.82 22.03 61187
2005-05-24 21.95 21.95 21.72 21.90 72433
2005-05-25 21.80 21.91 21.73 21.80 71110
2005-05-26 21.74 21.77 21.53 21.68 65597
2005-05-27 21.66 21.81 21.59 21.77 91837
2005-05-31 21.75 21.90 21.56 21.64 745950
2005-06-01 21.62 22.00 21.62 21.89 89742
2005-06-02 21.79 21.95 21.69 21.80 79157
2005-06-03 21.80 21.85 21.43 21.43 144535
2005-06-06 21.44 21.66 21.32 21.59 87758
2005-06-07 21.59 21.62 21.22 21.28 126565
2005-06-08 21.32 21.43 21.11 21.29 119068
2005-06-09 21.24 21.31 21.09 21.23 79378
2005-06-10 21.22 21.22 20.90 21.18 199000
2005-06-13 21.09 21.42 20.96 21.40 171107
2005-06-14 21.32 21.34 20.99 21.04 155450
2005-06-15 21.09 21.34 20.95 21.32 88640
2005-06-16 21.32 21.56 21.24 21.54 79267
2005-06-17 21.51 21.59 21.42 21.59 55013
2005-06-20 21.46 21.55 21.28 21.52 55895
2005-06-21 21.50 21.75 21.36 21.56 115320
2005-06-22 21.57 21.63 21.36 21.45 117415
2005-06-23 21.41 21.51 21.23 21.24 92829
2005-06-24 21.23 21.33 20.68 20.70 409357
2005-06-27 20.82 20.89 20.74 20.84 155671
2005-06-28 21.04 21.12 20.89 20.98 207047
2005-06-29 20.98 21.22 20.89 21.19 191834
2005-06-30 21.30 21.45 21.10 21.21 126454
2005-07-01 21.43 21.64 21.34 21.61 236926
2005-07-05 21.68 21.71 21.51 21.71 243320
2005-07-06 21.68 21.68 21.51 21.61 177941
2005-07-07 21.60 21.67 21.43 21.63 112123
2005-07-08 21.63 21.76 21.51 21.76 130865
2005-07-11 21.78 21.90 21.69 21.85 124140
2005-07-12 21.90 22.27 21.87 22.26 188635
2005-07-13 22.26 22.32 22.10 22.20 142111
2005-07-14 22.21 22.22 22.12 22.22 115430
2005-07-15 22.27 22.27 21.99 22.11 72873
2005-07-18 22.08 22.11 21.81 21.90 80922
2005-07-19 21.95 22.04 21.79 21.86 90954
2005-07-20 21.80 22.04 21.60 22.00 128219
2005-07-21 21.97 21.97 21.44 21.63 135937
2005-07-22 21.50 21.65 21.39 21.65 112342
2005-07-25 21.59 21.72 21.32 21.41 112233
2005-07-26 21.46 21.67 21.37 21.59 142993
2005-07-27 21.64 21.64 21.19 21.37 79378
2005-07-28 21.41 21.44 21.29 21.39 62510
2005-07-29 21.35 21.37 21.22 21.36 105287
2005-08-01 21.31 21.43 21.22 21.42 82465
2005-08-02 21.41 21.45 21.09 21.26 163499
2005-08-03 21.19 21.50 21.15 21.50 77835
2005-08-04 21.42 21.42 21.09 21.15 64936
2005-08-05 21.14 22.23 21.09 21.76 464592
2005-08-08 21.77 21.77 21.32 21.41 136378
2005-08-09 21.44 21.70 21.43 21.45 78607
2005-08-10 21.50 21.77 21.47 21.54 93159
2005-08-11 21.65 22.02 21.62 22.02 279040
2005-08-12 21.90 21.90 21.50 21.59 94151
2005-08-15 21.60 21.69 21.28 21.61 123699
2005-08-16 21.54 21.61 21.31 21.37 99224
2005-08-17 21.41 21.46 21.16 21.32 64163
2005-08-18 21.39 21.39 21.09 21.23 90514
2005-08-19 21.32 22.06 21.25 21.75 207820
2005-08-22 21.76 21.84 21.54 21.72 74417
2005-08-23 21.74 21.74 21.43 21.71 107713
2005-08-24 21.57 21.60 21.41 21.43 78938
2005-08-25 21.50 21.55 21.37 21.47 73425
2005-08-26 21.50 21.50 21.17 21.20 169894
2005-08-29 21.09 21.32 20.96 21.27 159420
2005-08-30 21.22 21.22 21.02 21.12 109255
2005-08-31 21.02 21.41 20.68 21.41 212781
2005-09-01 21.43 21.43 21.09 21.30 98672
2005-09-02 21.30 21.30 21.13 21.19 51264
2005-09-06 21.30 21.30 21.04 21.21 207599
2005-09-07 21.12 21.19 20.94 21.12 88088
2005-09-08 20.99 21.02 20.86 20.92 153577
2005-09-09 20.95 21.04 20.93 20.95 122044
2005-09-12 20.95 21.01 20.86 20.87 129983
2005-09-13 20.86 20.89 20.27 20.83 547059
2005-09-14 20.83 20.91 20.80 20.87 103413
2005-09-15 20.89 20.99 20.79 20.98 105618
2005-09-16 21.04 21.32 21.04 21.31 136267
2005-09-19 21.30 21.32 20.93 20.95 78386
2005-09-20 20.90 21.00 20.73 20.87 171436
2005-09-21 20.86 20.86 20.56 20.59 155561
2005-09-22 20.66 20.73 20.17 20.69 115541
2005-09-23 20.63 20.83 20.50 20.83 85112
2005-09-26 20.88 20.94 20.63 20.74 88309
2005-09-27 20.83 20.91 20.56 20.66 145198
2005-09-28 20.83 20.85 20.45 20.62 89742
2005-09-29 20.68 20.85 20.46 20.85 67141
2005-09-30 20.86 20.86 20.53 20.77 157655
2005-10-03 20.93 21.21 20.64 21.21 195803
2005-10-04 21.24 21.24 20.34 20.37 142442
2005-10-05 20.43 20.45 20.23 20.35 285877
2005-10-06 20.32 20.47 20.24 20.41 217962
2005-10-07 20.37 20.43 20.31 20.41 108044
2005-10-10 20.35 20.40 20.09 20.36 193045
2005-10-11 20.31 20.31 19.96 19.98 113005
2005-10-12 20.36 20.41 20.02 20.12 322259
2005-10-13 20.24 20.33 20.00 20.23 221491
2005-10-14 20.31 20.45 20.14 20.35 237367
2005-10-17 20.23 20.28 19.85 20.18 224688
2005-10-18 20.20 20.20 19.92 20.02 218624
2005-10-19 20.03 20.45 19.81 20.37 256991
2005-10-20 20.40 20.74 20.34 20.50 274411
2005-10-21 20.63 21.09 20.50 21.05 318621
2005-10-24 21.09 21.49 21.09 21.44 343097
2005-10-25 21.36 21.44 21.00 21.10 262394
2005-10-26 21.10 21.51 21.10 21.39 242108
2005-10-27 21.42 21.51 21.29 21.41 146961
2005-10-28 21.45 21.71 21.43 21.66 197677
2005-10-31 21.62 22.03 21.58 21.99 347617
2005-11-01 21.95 22.05 21.82 22.00 232735
2005-11-02 21.99 22.41 21.83 22.39 214876
2005-11-03 22.40 22.45 22.18 22.20 144756
2005-11-04 22.29 22.30 22.13 22.30 117415
2005-11-07 22.27 22.40 22.22 22.40 118187
2005-11-08 22.34 22.44 22.15 22.30 63503
2005-11-09 22.31 22.43 22.20 22.39 72984
2005-11-10 22.40 22.67 22.29 22.63 122044
2005-11-11 22.57 22.81 22.42 22.70 88088
2005-11-14 22.67 22.67 22.28 22.39 89191
2005-11-15 22.29 22.47 22.27 22.30 123257
2005-11-16 22.40 22.45 21.97 22.01 123809
2005-11-17 22.01 22.27 21.97 22.27 165594
2005-11-18 22.27 22.32 22.09 22.26 159089
2005-11-21 22.22 22.26 22.10 22.21 149718
2005-11-22 22.13 22.38 21.99 22.36 126675
2005-11-23 22.36 22.37 22.20 22.27 64163
2005-11-25 22.27 22.40 22.22 22.40 43437
2005-11-28 22.40 22.49 22.22 22.22 95916
2005-11-29 22.27 22.42 22.15 22.42 83678
2005-11-30 22.32 22.37 22.10 22.34 201645
2005-12-01 22.35 22.62 22.22 22.59 361067
2005-12-02 22.59 22.59 22.28 22.44 123920
2005-12-05 22.45 22.45 21.95 22.29 181359
2005-12-06 22.37 22.56 22.10 22.10 148836
2005-12-07 22.20 22.26 21.99 22.10 181250
2005-12-08 22.17 22.20 21.95 22.05 104185
2005-12-09 22.01 22.27 22.01 22.22 82135
2005-12-12 22.25 22.27 22.00 22.10 86986
2005-12-13 22.08 22.22 21.96 22.16 104736
2005-12-14 22.13 22.28 22.11 22.20 110137
2005-12-15 22.25 22.25 21.94 22.00 86324
2005-12-16 22.10 22.22 22.00 22.17 97348
2005-12-19 22.17 22.17 21.87 22.06 117635
2005-12-20 22.10 22.10 21.72 21.90 114218
2005-12-21 21.78 22.00 21.74 21.74 91285
2005-12-22 21.89 21.89 21.56 21.89 95143
2005-12-23 21.95 22.06 21.86 22.04 43877
2005-12-27 22.04 22.13 21.81 21.91 102752
2005-12-28 22.09 22.12 21.92 21.95 124249
2005-12-29 21.94 22.04 21.86 21.89 56006
2005-12-30 21.83 21.93 21.68 21.86 92938
2006-01-03 22.04 22.10 21.57 22.10 165484
2006-01-04 22.21 22.30 22.05 22.26 193708
2006-01-05 22.21 22.26 22.06 22.22 152144
2006-01-06 22.31 22.31 22.10 22.18 166365
2006-01-09 22.20 22.30 22.09 22.22 159420
2006-01-10 21.99 22.19 21.87 22.04 157105
2006-01-11 22.09 22.19 21.80 21.93 126344
2006-01-12 21.31 22.00 21.31 21.86 98452
2006-01-13 21.86 21.96 21.66 21.75 122265
2006-01-17 21.73 21.78 21.46 21.63 108263
2006-01-18 21.52 21.81 21.42 21.58 92829
2006-01-19 21.61 21.83 21.46 21.47 121935
2006-01-20 21.51 21.68 21.33 21.40 147072
2006-01-23 21.39 21.52 21.32 21.37 93491
2006-01-24 21.36 21.49 21.32 21.41 129101
2006-01-25 21.40 21.40 20.94 21.19 277829
2006-01-26 21.26 21.37 21.09 21.09 223586
2006-01-27 21.11 21.44 21.11 21.32 212891
2006-01-30 21.27 21.39 21.19 21.28 133511
2006-01-31 21.22 21.29 21.01 21.24 120392
2006-02-01 21.18 21.36 21.15 21.31 109697
2006-02-02 21.26 21.31 21.04 21.24 109587
2006-02-03 21.21 21.32 21.07 21.31 129541
2006-02-06 21.31 21.31 20.99 21.09 232406
2006-02-07 21.22 21.22 20.98 21.01 136819
2006-02-08 21.01 21.19 20.95 21.13 204402
2006-02-09 21.19 21.30 21.03 21.19 188085
2006-02-10 21.27 21.37 21.05 21.32 112784
2006-02-13 21.27 21.31 21.11 21.28 116752
2006-02-14 21.20 21.59 21.20 21.58 332292
2006-02-15 21.59 22.01 21.54 21.99 246628
2006-02-16 22.00 22.06 21.92 22.05 337584
2006-02-17 22.04 22.07 21.84 21.87 74747
2006-02-21 21.80 21.85 21.60 21.71 169012
2006-02-22 21.75 22.12 21.69 22.04 255999
2006-02-23 22.00 22.20 21.85 22.17 235493
2006-02-24 22.18 22.18 21.96 22.05 148616
2006-02-27 22.09 22.20 21.98 22.20 132959
2006-02-28 22.15 22.20 21.79 22.03 95916
2006-03-01 22.01 22.12 21.88 22.00 127336
2006-03-02 21.99 22.13 21.90 22.02 157987
2006-03-03 21.90 22.01 21.86 21.90 110028
2006-03-06 21.94 21.94 21.58 21.87 227885
2006-03-07 21.82 21.87 21.60 21.80 91946
2006-03-08 21.74 21.84 21.48 21.72 97901
2006-03-09 21.76 21.86 21.59 21.71 93269
2006-03-10 21.69 21.79 21.55 21.76 155231
2006-03-13 21.81 22.59 21.81 22.51 593695
2006-03-14 22.45 22.68 22.43 22.68 303957
2006-03-15 22.68 22.88 22.58 22.88 300760
2006-03-16 22.90 23.03 22.82 23.01 296681
2006-03-17 23.07 23.17 22.98 23.09 255889
2006-03-20 23.13 23.13 22.54 22.63 274851
2006-03-21 22.64 23.01 22.55 22.87 251810
2006-03-22 22.68 23.13 22.52 23.06 299438
2006-03-23 23.02 23.17 22.92 23.05 138363
2006-03-24 23.10 23.15 22.91 22.94 151040
2006-03-27 22.95 23.14 22.87 22.96 131637
2006-03-28 22.96 23.04 22.72 22.72 117415
2006-03-29 22.78 22.98 22.73 22.92 99334
2006-03-30 22.95 22.99 22.84 22.96 111460
2006-03-31 22.96 23.24 22.90 23.24 125683
2006-04-03 23.56 23.56 22.93 23.06 189629
2006-04-04 23.19 23.31 22.95 22.97 244092
2006-04-05 22.89 23.12 22.86 23.10 153687
2006-04-06 23.04 23.08 22.77 22.92 186651
2006-04-07 23.03 23.03 22.81 22.93 131967
2006-04-10 22.94 23.02 22.77 22.85 76181
2006-04-11 22.87 23.00 22.77 22.80 123368
2006-04-12 22.78 23.00 22.78 22.98 136046
2006-04-13 22.93 23.37 22.93 23.36 152695
2006-04-17 24.04 24.46 23.85 24.46 618721
2006-04-18 23.81 23.91 23.47 23.58 567013
2006-04-19 23.58 23.58 23.28 23.40 232735
2006-04-20 22.68 23.18 22.54 23.01 478263
2006-04-21 22.97 23.09 22.75 23.05 332953
2006-04-24 23.07 23.07 22.77 22.90 214544
2006-04-25 22.88 22.88 22.68 22.77 125904
2006-04-26 22.81 23.17 22.81 23.17 164051
2006-04-27 23.06 23.37 22.94 23.17 227003
2006-04-28 23.15 23.71 23.14 23.62 314432
2006-05-01 23.67 23.71 23.27 23.36 209473
2006-05-02 23.37 23.41 22.93 23.08 329095
2006-05-03 23.07 23.13 22.90 23.13 207379
2006-05-04 24.29 24.36 23.86 24.22 551669
2006-05-05 24.44 24.45 24.19 24.24 272369
2006-05-08 24.19 24.50 24.15 24.30 330329
2006-05-09 24.28 24.33 24.13 24.24 264494
2006-05-10 24.24 24.37 24.07 24.28 251263
2006-05-11 24.29 24.33 23.85 23.94 205693
2006-05-12 23.90 24.05 23.81 23.87 207059
2006-05-15 23.82 24.01 23.68 23.87 308804
2006-05-16 23.81 23.86 23.61 23.70 255569
2006-05-17 23.52 23.70 23.24 23.56 214199
2006-05-18 23.57 23.67 23.34 23.42 231943
2006-05-19 23.42 23.61 23.25 23.47 175663
2006-05-22 23.47 23.58 23.35 23.52 199394
2006-05-23 23.54 23.68 23.30 23.41 326234
2006-05-24 23.36 23.53 23.08 23.29 274259
2006-05-25 23.33 23.53 23.26 23.53 205799
2006-05-26 23.52 23.64 23.39 23.43 256933
2006-05-30 23.38 23.38 23.08 23.09 155189
2006-05-31 23.10 23.34 23.05 23.34 491819
2006-06-01 23.32 23.60 23.27 23.52 268588
2006-06-02 23.67 23.91 23.53 23.86 353009
2006-06-05 23.81 23.81 23.45 23.49 454124
2006-06-06 23.52 23.64 23.33 23.62 420103
2006-06-07 23.36 23.65 23.32 23.45 366134
2006-06-08 23.48 23.89 23.38 23.89 303869
2006-06-09 23.90 24.16 23.90 24.14 281714
2006-06-12 24.13 24.19 23.97 24.04 218714
2006-06-13 23.97 24.20 23.66 23.66 296414
2006-06-14 23.60 23.94 23.55 23.79 393539
2006-06-15 23.81 24.52 23.81 24.44 359309
2006-06-16 24.51 24.57 24.29 24.35 305129
2006-06-19 24.33 24.47 23.80 23.87 300088
2006-06-20 23.84 24.09 23.67 23.73 236983
2006-06-21 23.70 23.94 23.67 23.74 200653
2006-06-22 23.79 23.81 23.49 23.60 229213
2006-06-23 23.69 23.83 23.44 23.78 235198
2006-06-26 23.87 24.10 23.82 24.10 242234
2006-06-27 24.05 24.26 23.69 23.80 274154
2006-06-28 23.89 23.99 23.58 23.86 384614
2006-06-29 23.76 24.05 23.69 24.05 367708
2006-06-30 24.17 24.49 24.08 24.49 493499
2006-07-03 24.57 24.57 24.33 24.55 127259
2006-07-05 24.54 24.54 24.21 24.33 233939
2006-07-06 24.32 24.70 24.32 24.67 339359
2006-07-07 24.70 25.27 24.67 25.04 411074
2006-07-10 24.87 25.10 24.87 25.02 231313
2006-07-11 25.05 25.23 24.81 25.20 213569
2006-07-12 25.25 25.25 24.70 24.76 179759
2006-07-13 24.63 24.63 24.56 24.56 182594
2006-07-14 24.56 24.57 24.36 24.43 152774
2006-07-17 24.44 24.76 24.37 24.62 129149
2006-07-18 24.71 24.82 24.55 24.72 166214
2006-07-19 24.73 25.47 24.70 25.47 379784
2006-07-20 25.23 25.49 25.02 25.37 310904
2006-07-21 25.34 25.34 24.95 25.24 241394
2006-07-24 25.24 25.57 25.24 25.54 296624
2006-07-25 25.37 25.56 25.33 25.54 332429
2006-07-26 25.40 25.58 25.17 25.56 186584
2006-07-27 25.59 25.66 25.25 25.30 145949
2006-07-28 25.25 25.76 25.25 25.71 261239
2006-07-31 24.76 24.95 24.52 24.73 563429
2006-08-01 24.64 24.64 24.17 24.47 341249
2006-08-02 24.59 24.59 24.14 24.48 275204
2006-08-03 24.37 24.86 24.32 24.85 260399
2006-08-04 25.02 25.18 24.74 24.84 246538
2006-08-07 24.75 24.76 24.41 24.45 174193
2006-08-08 24.50 24.66 24.39 24.50 167159
2006-08-09 24.59 24.70 23.91 23.96 260714
2006-08-10 24.00 24.22 23.88 24.22 179233
2006-08-11 24.11 24.29 24.03 24.23 127678
2006-08-14 24.23 24.46 24.15 24.23 145843
2006-08-15 24.42 24.82 24.41 24.80 245593
2006-08-16 24.84 24.85 24.63 24.76 185009
2006-08-17 24.76 24.86 24.62 24.77 295574
2006-08-18 24.86 24.86 24.62 24.77 192569
2006-08-21 24.69 24.77 24.60 24.67 169154
2006-08-22 24.71 24.82 24.65 24.70 148258
2006-08-23 24.69 24.73 24.30 24.56 216929
2006-08-24 24.73 24.73 24.39 24.58 210629
2006-08-25 24.58 24.63 24.28 24.39 183329
2006-08-28 24.38 24.60 24.32 24.42 166738
2006-08-29 24.41 24.49 24.22 24.49 189419
2006-08-30 24.52 24.62 24.38 24.51 133454
2006-08-31 24.52 24.52 24.17 24.43 187109
2006-09-01 24.46 24.50 24.24 24.45 89878
2006-09-05 24.45 24.60 24.33 24.52 156449
2006-09-06 24.24 24.38 24.10 24.30 154034
2006-09-07 24.13 24.38 24.07 24.14 217139
2006-09-08 24.14 24.25 23.94 24.22 148364
2006-09-11 24.10 24.30 23.95 24.22 108358
2006-09-12 24.43 24.58 24.17 24.57 136499
2006-09-13 24.49 24.62 24.40 24.56 161699
2006-09-14 24.55 24.65 24.49 24.65 141539
2006-09-15 24.65 24.74 24.52 24.71 219554
2006-09-18 24.73 24.73 24.27 24.37 263129
2006-09-19 24.30 24.33 23.99 24.30 288014
2006-09-20 24.28 24.74 24.28 24.70 246223
2006-09-21 24.64 24.67 23.85 23.85 451919
2006-09-22 23.86 24.09 23.54 24.09 490139
2006-09-25 24.04 24.37 23.86 24.35 305969
2006-09-26 24.26 24.53 24.22 24.52 239398
2006-09-27 24.53 24.70 24.44 24.52 298199
2006-09-28 24.50 24.73 24.40 24.64 175978
2006-09-29 24.67 24.69 24.30 24.35 230894
2006-10-02 24.47 24.47 24.14 24.32 196139
2006-10-03 24.50 24.59 24.29 24.43 229004
2006-10-04 24.34 24.39 24.23 24.36 321719
2006-10-05 24.38 24.50 24.30 24.50 192883
2006-10-06 24.49 24.49 24.17 24.23 222284
2006-10-09 24.19 24.59 24.08 24.56 276044
2006-10-10 24.62 24.70 24.41 24.69 330959
2006-10-11 24.64 24.70 24.52 24.56 341669
2006-10-12 24.70 24.81 24.64 24.77 147839
2006-10-13 24.78 24.85 24.65 24.70 124108
2006-10-16 24.74 24.81 24.59 24.63 145003
2006-10-17 24.69 24.81 24.52 24.81 135239
2006-10-18 24.95 25.01 24.73 25.00 179129
2006-10-19 24.76 24.76 24.17 24.18 346184
2006-10-20 24.13 24.29 23.98 24.02 285389
2006-10-23 23.91 24.10 23.86 24.04 242968
2006-10-24 24.47 24.61 24.10 24.37 354898
2006-10-25 24.27 24.71 24.27 24.63 248114
2006-10-26 24.72 24.81 24.50 24.70 185429
2006-10-27 24.60 24.85 24.56 24.59 141854
2006-10-30 24.59 24.73 24.56 24.62 116759
2006-10-31 24.71 24.86 24.61 24.82 153928
2006-11-01 24.81 24.84 24.29 24.33 368864
2006-11-02 24.25 24.45 24.12 24.33 217559
2006-11-03 24.33 24.40 24.10 24.29 138809
2006-11-06 24.35 24.46 24.27 24.46 129044
2006-11-07 24.42 24.48 24.26 24.34 142169
2006-11-08 24.22 24.55 24.10 24.50 138179
2006-11-09 24.57 24.57 24.29 24.37 145109
2006-11-10 24.45 24.45 24.15 24.37 122638
2006-11-13 24.30 24.49 24.26 24.49 181333
2006-11-14 24.42 24.73 24.35 24.73 133454
2006-11-15 24.67 24.84 24.64 24.82 178709
2006-11-16 24.87 24.92 24.73 24.92 183224
2006-11-17 24.83 24.92 24.72 24.92 142273
2006-11-20 24.88 24.95 24.72 24.83 125893
2006-11-21 24.81 24.85 24.61 24.82 155294
2006-11-22 24.80 24.82 24.70 24.78 174193
2006-11-24 24.77 24.90 24.63 24.86 85049
2006-11-27 24.76 24.79 24.44 24.47 181964
2006-11-28 24.39 24.59 24.30 24.57 166738
2006-11-29 24.58 24.88 24.58 24.88 218714
2006-11-30 24.84 24.90 24.55 24.72 1266614
2006-12-01 24.80 24.88 24.45 24.53 359519
2006-12-04 24.52 24.86 24.51 24.72 335789
2006-12-05 24.81 24.83 24.61 24.75 251893
2006-12-06 24.64 24.64 24.30 24.34 211259
2006-12-07 24.32 24.53 24.29 24.32 174193
2006-12-08 24.27 24.38 24.14 24.30 158339
2006-12-11 24.33 24.44 24.30 24.38 88934
2006-12-12 24.30 24.38 24.22 24.36 206638
2006-12-13 24.46 24.51 24.25 24.45 155083
2006-12-14 24.38 24.66 24.35 24.59 120119
2006-12-15 24.58 24.85 24.58 24.62 392489
2006-12-18 24.53 24.73 24.41 24.48 184169
2006-12-19 24.49 24.61 24.40 24.49 145424
2006-12-20 24.45 24.71 24.43 24.70 202859
2006-12-21 24.69 24.82 24.54 24.72 228269
2006-12-22 24.76 24.80 24.70 24.71 245069
2006-12-26 24.69 24.96 24.67 24.93 191309
2006-12-27 25.17 25.41 25.05 25.25 251054
2006-12-28 25.20 25.38 25.18 25.33 157709
2006-12-29 25.36 25.39 25.23 25.25 208740
2007-01-03 25.49 25.49 25.02 25.18 326759
2007-01-04 25.19 25.19 24.98 25.10 310379
2007-01-05 24.97 24.98 24.62 24.70 435119
2007-01-08 24.67 24.70 24.40 24.65 156239
2007-01-09 24.65 24.75 24.40 24.59 170308
2007-01-10 24.50 24.64 24.44 24.59 161068
2007-01-11 24.62 24.73 24.54 24.68 122114
2007-01-12 24.61 24.71 24.55 24.59 114134
2007-01-16 24.55 24.65 24.35 24.45 180809
2007-01-17 24.36 24.67 24.30 24.50 217559
2007-01-18 24.57 24.57 23.79 24.20 442783
2007-01-19 24.15 24.17 23.82 23.99 263864
2007-01-22 23.96 24.20 23.87 24.15 334424
2007-01-23 24.08 24.19 23.84 24.17 257354
2007-01-24 24.10 24.39 24.05 24.39 339779
2007-01-25 24.30 24.34 24.10 24.22 164114
2007-01-26 24.24 24.24 24.02 24.16 207059
2007-01-29 24.10 24.31 24.08 24.23 193513
2007-01-30 24.30 24.33 24.05 24.33 204538
2007-01-31 24.32 24.40 24.10 24.39 405614
2007-02-01 24.38 24.51 24.19 24.35 218609
2007-02-02 24.43 24.66 24.38 24.54 227324
2007-02-05 24.54 24.57 24.39 24.39 169469
2007-02-06 24.44 24.57 24.43 24.50 236249
2007-02-07 24.62 24.78 24.56 24.76 261554
2007-02-08 24.68 24.76 24.50 24.70 219554
2007-02-09 24.72 24.75 24.44 24.55 217139
2007-02-12 24.55 24.71 24.45 24.70 171674
2007-02-13 24.74 24.76 24.60 24.71 148294
2007-02-14 24.71 24.75 24.64 24.68 96734
2007-02-15 24.67 24.75 24.50 24.66 184799
2007-02-16 24.63 24.74 24.61 24.72 129254
2007-02-20 24.66 24.79 24.55 24.78 170414
2007-02-21 24.75 24.79 24.69 24.79 136918
2007-02-22 24.76 24.90 24.71 24.78 157709
2007-02-23 24.76 24.86 24.58 24.75 137339
2007-02-26 24.70 24.76 24.42 24.58 138389
2007-02-27 24.34 24.43 23.93 24.04 177239
2007-02-28 24.00 24.05 23.72 23.98 297569
2007-03-01 23.90 24.13 23.62 23.99 335290
2007-03-02 23.99 24.03 23.77 23.82 262079
2007-03-05 23.46 24.14 23.28 23.29 374744
2007-03-06 23.42 23.86 23.42 23.75 251054
2007-03-07 23.66 23.66 23.39 23.50 235934
2007-03-08 23.62 23.82 23.58 23.60 187214
2007-03-09 23.70 23.88 23.66 23.82 139018
2007-03-12 23.79 23.81 23.68 23.79 131354
2007-03-13 23.58 23.62 22.99 23.05 305758
2007-03-14 23.11 23.75 23.06 23.52 392698
2007-03-15 23.45 23.90 23.45 23.84 357524
2007-03-16 23.84 23.94 23.26 23.71 159179
2007-03-19 23.78 23.90 23.64 23.74 214724
2007-03-20 23.80 23.95 23.65 23.91 290534
2007-03-21 23.95 24.83 23.95 24.67 507673
2007-03-22 24.69 24.69 24.38 24.42 187739
2007-03-23 24.42 24.66 24.42 24.60 167054
2007-03-26 24.68 24.68 24.23 24.53 166949
2007-03-27 24.43 24.46 24.28 24.30 280244
2007-03-28 24.20 24.36 23.97 24.27 253784
2007-03-29 24.42 24.42 24.09 24.25 179548
2007-03-30 24.18 24.26 23.90 24.05 267328
2007-04-02 24.12 24.13 23.83 24.00 375059
2007-04-03 24.37 24.37 24.05 24.19 307649
2007-04-04 24.10 24.22 24.05 24.18 252419
2007-04-05 24.10 24.38 23.92 24.26 506519
2007-04-09 24.36 24.40 23.98 24.22 356054
2007-04-10 24.19 24.31 24.16 24.30 358468
2007-04-11 24.30 24.30 24.12 24.23 410444
2007-04-12 24.15 24.29 24.03 24.29 338729
2007-04-13 24.31 24.54 24.30 24.54 265229
2007-04-16 24.60 24.97 24.60 24.89 359729
2007-04-17 24.83 24.89 24.60 24.69 368969
2007-04-18 24.67 24.79 24.58 24.61 256829
2007-04-19 24.48 24.50 24.20 24.41 253259
2007-04-20 24.51 24.62 24.24 24.47 315628
2007-04-23 25.18 25.18 24.27 24.39 319829
2007-04-24 24.44 24.47 24.12 24.24 235304
2007-04-25 24.27 24.38 24.13 24.29 310589
2007-04-26 24.31 24.33 24.14 24.28 203699
2007-04-27 24.27 24.31 24.19 24.22 222703
2007-04-30 24.30 24.36 24.11 24.16 382303
2007-05-01 24.14 24.40 23.99 24.30 259769
2007-05-02 24.27 24.46 24.18 24.41 422099
2007-05-03 24.36 24.59 24.35 24.56 244753
2007-05-04 24.65 24.75 24.47 24.56 178079
2007-05-07 24.58 24.67 24.43 24.50 281819
2007-05-08 24.49 24.52 24.29 24.46 379048
2007-05-09 23.80 23.80 23.24 23.45 304603
2007-05-10 23.41 23.41 23.14 23.15 231839
2007-05-11 23.19 23.47 23.19 23.37 337993
2007-05-14 23.33 23.40 23.09 23.17 181229
2007-05-15 23.13 23.30 23.05 23.07 201809
2007-05-16 23.08 23.17 23.02 23.12 174929
2007-05-17 23.12 23.22 23.04 23.09 153929
2007-05-18 23.14 23.28 23.05 23.11 177974
2007-05-21 23.13 23.23 23.02 23.12 227638
2007-05-22 23.06 23.33 23.06 23.30 170624
2007-05-23 23.30 23.37 23.12 23.14 207584
2007-05-24 23.07 23.28 22.84 22.90 189104
2007-05-25 22.82 23.06 22.72 23.03 360044
2007-05-29 23.04 23.25 23.04 23.15 239084
2007-05-30 22.98 23.24 22.98 23.24 244859
2007-05-31 23.70 23.70 23.18 23.32 598079
2007-06-01 23.32 23.52 23.31 23.49 298619
2007-06-04 23.47 23.56 23.33 23.52 197713
2007-06-05 23.48 23.50 23.19 23.25 332533
2007-06-06 23.05 23.08 22.84 22.90 372119
2007-06-07 22.73 22.81 22.49 22.51 443414
2007-06-08 22.49 22.76 22.46 22.72 355843
2007-06-11 22.63 22.80 22.57 22.73 251159
2007-06-12 22.60 22.60 22.27 22.36 349124
2007-06-13 22.49 22.49 22.17 22.45 356159
2007-06-14 22.48 22.56 22.35 22.39 206849
2007-06-15 22.47 22.64 22.35 22.48 299774
2007-06-18 22.48 22.51 22.28 22.37 229109
2007-06-19 22.26 22.32 22.00 22.31 369389
2007-06-20 22.30 22.35 22.02 22.03 201914
2007-06-21 22.06 22.06 21.79 21.91 223964
2007-06-22 21.82 21.95 21.65 21.69 495809
2007-06-25 21.73 21.95 21.64 21.68 196664
2007-06-26 21.76 21.94 21.73 21.87 291059
2007-06-27 21.86 21.86 21.43 21.52 687959
2007-06-28 21.45 21.53 21.21 21.35 479324
2007-06-29 21.43 21.53 21.18 21.42 611624
2007-07-02 21.58 21.65 21.39 21.60 250319
2007-07-03 21.58 21.75 21.52 21.73 190363
2007-07-05 21.82 21.89 21.65 21.73 230264
2007-07-06 21.79 21.79 21.62 21.74 237509
2007-07-09 21.79 21.80 21.43 21.50 316679
2007-07-10 21.40 21.43 21.09 21.19 363824
2007-07-11 21.18 21.26 21.07 21.14 466304
2007-07-12 21.14 21.52 21.14 21.52 266699
2007-07-13 21.49 21.62 21.43 21.57 233098
2007-07-16 21.52 21.55 21.43 21.46 227744
2007-07-17 21.37 21.54 21.30 21.31 286544
2007-07-18 21.10 21.19 20.61 20.78 575084
2007-07-19 20.94 21.40 20.83 21.34 769579
2007-07-20 21.41 21.63 21.19 21.40 628739
2007-07-23 21.41 21.63 21.33 21.49 536654
2007-07-24 21.29 21.45 20.88 20.95 438164
2007-07-25 20.97 21.30 20.81 20.95 510088
2007-07-26 20.72 20.78 20.02 20.41 789704
2007-07-27 20.33 20.50 20.08 20.26 559858
2007-07-30 20.35 20.50 20.09 20.36 532663
2007-07-31 20.48 20.68 20.11 20.16 455174
2007-08-01 20.21 20.51 20.02 20.35 891134
2007-08-02 20.46 20.72 20.40 20.55 608339
2007-08-03 20.41 20.62 19.89 19.94 695309
2007-08-06 19.96 20.80 19.70 20.80 693838
2007-08-07 20.75 20.95 20.51 20.82 711584
2007-08-08 20.95 21.98 20.93 21.86 1097249
2007-08-09 21.32 22.26 21.19 22.13 1445639
2007-08-10 21.83 22.10 20.93 21.47 1268609
2007-08-13 21.58 21.70 20.57 20.73 620969
2007-08-14 20.72 20.91 20.43 20.45 365923
2007-08-15 20.29 21.04 20.09 20.28 554084
2007-08-16 19.82 21.75 19.70 21.75 838319
2007-08-17 22.15 22.38 21.66 22.13 862468
2007-08-20 22.14 22.27 21.55 21.62 521219
2007-08-21 21.62 22.11 21.61 21.84 565529
2007-08-22 21.92 22.12 21.36 21.94 530984
2007-08-23 22.06 22.08 21.67 21.91 419158
2007-08-24 21.83 22.08 21.41 22.03 377578
2007-08-27 21.88 21.94 21.61 21.62 339883
2007-08-28 21.69 21.69 21.08 21.08 452654
2007-08-29 21.17 21.57 21.08 21.57 357840
2007-08-30 21.52 21.64 21.22 21.38 303028
2007-08-31 21.72 21.80 21.43 21.62 327809
2007-09-04 21.65 21.90 21.59 21.70 357104
2007-09-05 21.30 21.49 21.15 21.36 432179
2007-09-06 21.55 21.68 21.36 21.59 367498
2007-09-07 21.64 22.34 21.22 21.38 277934
2007-09-10 21.30 21.62 21.12 21.32 337364
2007-09-11 21.74 21.77 21.41 21.59 261868
2007-09-12 21.50 21.60 21.36 21.44 191204
2007-09-13 21.46 21.77 21.44 21.67 144059
2007-09-14 21.41 21.82 21.41 21.82 189104
2007-09-17 21.64 21.73 21.43 21.58 206429
2007-09-18 21.61 22.43 21.53 22.43 424094
2007-09-19 22.45 22.77 22.20 22.34 361409
2007-09-20 22.31 22.31 21.93 22.04 242549
2007-09-21 22.07 22.11 21.79 21.84 292214
2007-09-24 21.77 21.88 21.42 21.44 275413
2007-09-25 21.22 21.43 21.09 21.32 261659
2007-09-26 21.45 21.50 21.25 21.33 214199
2007-09-27 21.41 21.55 21.27 21.50 200654
2007-09-28 21.39 21.44 21.05 21.12 318148
2007-10-01 21.29 21.50 21.20 21.48 322244
2007-10-02 21.67 21.70 21.44 21.53 374113
2007-10-03 21.43 21.82 21.43 21.78 336524
2007-10-04 21.88 22.05 21.88 22.04 242234
2007-10-05 22.04 22.30 21.99 22.22 303028
2007-10-08 22.21 22.33 22.04 22.26 202753
2007-10-09 22.17 22.34 22.06 22.34 196034
2007-10-10 22.23 22.26 22.05 22.11 144898
2007-10-11 22.10 22.30 21.81 21.95 289274
2007-10-12 21.87 22.07 21.79 21.87 192464
2007-10-15 21.77 21.83 21.31 21.48 224594
2007-10-16 21.43 21.46 20.95 21.06 435434
2007-10-17 21.29 21.51 20.30 20.65 556814
2007-10-18 20.48 20.50 19.76 19.90 716939
2007-10-19 19.70 19.80 19.24 19.27 558599
2007-10-22 19.19 19.69 18.86 19.44 476909
2007-10-23 19.47 19.62 19.07 19.25 460214
2007-10-24 19.05 19.17 18.57 19.03 808078
2007-10-25 18.97 19.43 18.83 19.05 590518
2007-10-26 19.24 19.61 19.16 19.61 383458
2007-10-29 19.74 19.74 19.39 19.53 467249
2007-10-30 19.43 19.56 19.35 19.40 299878
2007-10-31 19.39 19.76 19.26 19.50 414329
2007-11-01 19.19 19.19 18.43 18.43 622753
2007-11-02 18.60 18.64 17.72 18.10 1683674
2007-11-05 17.81 18.18 17.81 18.03 715549
2007-11-06 18.21 18.28 17.76 18.28 709179
2007-11-07 18.25 18.25 17.34 17.35 896804
2007-11-08 17.56 18.25 17.16 18.20 1169267
2007-11-09 17.98 18.52 17.83 18.30 1027319
2007-11-12 18.26 18.70 18.11 18.20 721741
2007-11-13 18.29 18.71 18.25 18.71 458428
2007-11-14 18.71 18.91 18.10 18.15 515657
2007-11-15 18.18 18.21 17.64 17.75 573609
2007-11-16 17.81 17.92 17.42 17.67 690052
2007-11-19 17.64 17.64 16.98 17.19 700136
2007-11-20 17.14 17.41 16.50 17.13 865380
2007-11-21 16.93 17.54 16.84 17.34 660198
2007-11-23 17.60 17.92 17.46 17.78 277514
2007-11-26 17.70 17.73 17.06 17.06 685019
2007-11-27 17.18 17.69 17.15 17.48 821641
2007-11-28 17.48 18.28 17.48 18.25 614451
2007-11-29 18.14 18.19 17.83 18.08 422523
2007-11-30 18.46 18.86 18.36 18.67 770216
2007-12-03 18.57 18.90 18.44 18.46 436086
2007-12-04 18.45 18.47 18.05 18.21 386470
2007-12-05 18.35 18.37 17.92 18.30 604353
2007-12-06 18.15 18.79 18.15 18.78 616769
2007-12-07 18.84 18.94 18.43 18.51 309434
2007-12-10 18.48 18.91 18.38 18.76 403075
2007-12-11 18.26 18.39 17.19 17.23 902466
2007-12-12 17.43 17.66 16.90 17.07 929889
2007-12-13 17.16 17.30 16.77 17.26 1048187
2007-12-14 17.24 17.31 16.84 16.89 857748
2007-12-17 16.81 17.22 16.71 17.14 1239104
2007-12-18 17.27 17.76 17.17 17.70 1053142
2007-12-19 17.87 17.87 17.31 17.45 580346
2007-12-20 17.42 17.79 17.42 17.67 857375
2007-12-21 17.94 18.40 17.53 18.10 1594108
2007-12-24 18.30 18.61 17.96 18.54 394802
2007-12-26 18.57 18.61 18.32 18.56 542138
2007-12-27 18.47 18.59 18.28 18.44 679699
2007-12-28 18.36 18.56 18.22 18.23 644427
2007-12-31 18.08 18.40 18.00 18.15 552623
2008-01-02 18.30 18.30 17.92 18.11 742559
2008-01-03 18.10 18.33 17.92 17.97 650421
2008-01-04 17.84 17.86 17.39 17.47 699492
2008-01-07 17.61 18.14 17.47 17.78 534239
2008-01-08 17.99 17.99 17.30 17.34 714695
2008-01-09 17.38 17.44 16.71 17.25 912819
2008-01-10 17.28 17.74 16.88 17.48 1111176
2008-01-11 17.25 17.71 17.05 17.41 515444
2008-01-14 17.52 17.53 17.10 17.24 493499
2008-01-15 17.10 17.42 16.83 17.21 1013732
2008-01-16 17.19 18.16 17.06 17.89 990044
2008-01-17 17.94 17.94 16.90 16.91 932197
2008-01-18 17.16 17.27 16.58 16.71 786776
2008-01-22 15.77 17.62 15.77 17.42 968453
2008-01-23 17.19 18.24 16.86 18.08 1517466
2008-01-24 18.10 18.48 17.91 18.15 1477170
2008-01-25 18.33 18.37 17.79 17.90 761929
2008-01-28 17.84 18.63 17.65 18.60 797766
2008-01-29 18.67 18.87 18.15 18.82 444462
2008-01-30 18.82 19.30 18.53 18.95 1578746
2008-01-31 18.72 19.51 18.46 19.22 1274599
2008-02-01 19.17 19.29 18.89 19.18 1043116
2008-02-04 19.09 19.09 18.57 18.62 809907
2008-02-05 18.51 18.67 18.01 18.01 1076881
2008-02-06 17.97 18.48 17.93 18.01 626405
2008-02-07 17.92 18.53 17.74 18.31 762483
2008-02-08 18.19 18.51 17.80 18.15 653319
2008-02-11 18.15 18.19 17.56 17.62 666167
2008-02-12 17.90 18.10 17.63 17.81 545079
2008-02-13 17.90 17.98 17.57 17.93 354942
2008-02-14 17.89 18.00 17.62 17.80 817713
2008-02-15 17.75 18.38 17.44 17.76 779703
2008-02-19 17.90 18.07 17.45 17.48 494351
2008-02-20 17.38 18.09 17.30 18.07 632033
2008-02-21 18.14 18.25 17.98 18.06 606760
2008-02-22 18.10 18.48 17.86 18.33 817330
2008-02-25 18.30 18.55 18.01 18.51 525732
2008-02-26 18.33 18.90 18.18 18.80 584503
2008-02-27 18.61 19.02 18.43 18.70 506865
2008-02-28 18.67 18.67 18.19 18.24 434142
2008-02-29 18.10 18.21 17.65 17.79 728788
2008-03-03 18.05 18.05 17.38 17.46 491718
2008-03-04 17.50 17.51 17.05 17.45 554700
2008-03-05 17.31 17.79 17.16 17.44 760157
2008-03-06 17.34 17.44 17.00 17.00 469763
2008-03-07 16.90 17.48 16.85 17.24 551568
2008-03-10 17.21 17.53 17.06 17.15 478728
2008-03-11 17.50 18.10 17.50 18.10 1005805
2008-03-12 18.19 18.43 17.86 18.09 1163768
2008-03-13 17.97 18.60 17.50 18.47 1179873
2008-03-14 18.52 18.86 18.24 18.40 732678
2008-03-17 18.30 18.79 17.92 18.66 686479
2008-03-18 18.90 19.10 18.29 19.10 862103
2008-03-19 19.09 19.43 18.86 19.01 703614
2008-03-20 18.94 19.13 18.46 19.13 1153370
2008-03-24 19.29 19.64 19.05 19.45 702434
2008-03-25 19.38 19.70 19.06 19.49 348435
2008-03-26 19.44 19.45 18.90 19.00 375427
2008-03-27 19.19 19.46 18.85 18.88 617392
2008-03-28 18.92 18.92 18.26 18.32 342007
2008-03-31 18.35 18.60 18.16 18.30 485480
2008-04-01 18.92 19.16 18.72 19.16 679332
2008-04-02 19.06 19.57 18.94 19.31 596306
2008-04-03 18.96 19.10 18.73 19.01 580821
2008-04-04 18.94 18.94 18.41 18.46 483821
2008-04-07 18.49 18.68 18.36 18.45 434996
2008-04-08 18.43 18.43 18.17 18.25 363386
2008-04-09 18.15 18.37 17.79 17.84 484407
2008-04-10 17.94 18.23 17.55 18.04 376189
2008-04-11 18.01 18.21 17.81 17.82 299858
2008-04-14 17.87 17.87 17.45 17.45 372528
2008-04-15 17.62 18.12 17.62 18.12 460775
2008-04-16 18.35 18.87 18.18 18.86 526800
2008-04-17 18.72 19.27 18.61 19.23 450238
2008-04-18 19.29 19.49 19.04 19.20 641018
2008-04-21 19.20 19.24 18.45 18.49 369931
2008-04-22 18.39 18.39 18.00 18.20 601665
2008-04-23 18.18 18.37 17.93 17.99 660729
2008-04-24 17.81 18.53 17.65 18.42 870453
2008-04-25 18.54 18.65 17.89 18.27 727601
2008-04-28 18.27 18.62 18.10 18.49 464637
2008-04-29 18.49 18.59 18.23 18.28 393434
2008-04-30 18.35 18.57 18.18 18.28 321631
2008-05-01 18.24 19.05 18.19 18.79 499018
2008-05-02 18.80 19.19 18.10 18.24 525761
2008-05-05 18.24 18.40 18.10 18.26 338965
2008-05-06 18.10 18.58 18.10 18.46 458242
2008-05-07 18.19 18.19 17.34 17.48 534272
2008-05-08 17.61 17.85 17.35 17.37 718300
2008-05-09 17.29 17.44 16.99 17.14 747928
2008-05-12 17.28 17.56 17.19 17.45 364405
2008-05-13 17.39 17.57 17.28 17.50 443730
2008-05-14 17.59 17.60 17.30 17.39 280653
2008-05-15 17.48 17.70 17.35 17.67 287501
2008-05-16 17.65 17.65 17.31 17.44 269720
2008-05-19 17.41 17.63 17.32 17.41 284540
2008-05-20 17.50 17.50 17.14 17.17 409023
2008-05-21 17.14 17.42 16.93 16.93 325508
2008-05-22 16.90 17.20 16.88 16.90 415862
2008-05-23 16.90 16.90 16.68 16.77 368833
2008-05-27 16.74 17.04 16.70 16.88 290002
2008-05-28 16.87 16.95 16.40 16.60 515363
2008-05-29 16.51 16.97 16.51 16.85 319638
2008-05-30 16.86 16.93 16.68 16.77 648296
2008-06-02 16.65 16.78 16.49 16.56 336038
2008-06-03 16.56 16.74 16.50 16.58 288383
2008-06-04 16.45 16.66 16.35 16.50 353450
2008-06-05 16.50 16.80 16.44 16.80 303188
2008-06-06 16.66 16.69 16.20 16.43 655075
2008-06-09 16.66 16.68 16.14 16.26 745884
2008-06-10 16.07 16.74 16.07 16.56 488968
2008-06-11 16.67 16.67 16.10 16.14 435661
2008-06-12 16.23 16.67 16.06 16.17 502335
2008-06-13 16.35 16.38 15.55 15.91 874590
2008-06-16 15.78 16.71 15.78 16.62 531427
2008-06-17 16.62 16.95 16.16 16.17 339050
2008-06-18 16.11 16.30 15.75 16.10 419559
2008-06-19 16.05 16.44 15.67 16.37 729136
2008-06-20 16.06 16.58 15.96 16.16 618365
2008-06-23 16.12 16.42 15.79 15.79 467624
2008-06-24 15.72 16.29 15.62 16.25 536532
2008-06-25 16.27 16.90 16.00 16.06 567579
2008-06-26 15.41 16.39 15.40 16.05 539615
2008-06-27 15.94 16.57 15.94 16.00 812570
2008-06-30 16.13 16.13 14.84 15.02 1197838
2008-07-01 14.90 15.38 14.81 15.27 1120828
2008-07-02 15.29 15.88 14.83 14.90 1317971
2008-07-03 15.05 15.19 14.06 14.07 949162
2008-07-07 14.26 14.90 13.49 13.76 1118725
2008-07-08 14.04 15.30 13.70 15.30 1843425
2008-07-09 15.06 15.48 14.61 14.74 1195180
2008-07-10 14.85 15.34 14.71 15.05 1073306
2008-07-11 14.90 15.14 14.40 14.89 993694
2008-07-14 15.05 15.13 13.61 13.75 1458662
2008-07-15 13.70 14.47 12.98 13.75 1916330
2008-07-16 14.52 16.40 14.30 16.30 2849109
2008-07-17 16.32 17.05 15.34 16.52 2152121
2008-07-18 16.61 17.30 16.23 16.96 1440827
2008-07-21 17.21 17.58 16.79 17.36 1571601
2008-07-22 17.40 18.82 17.16 18.73 2257113
2008-07-23 18.74 19.17 18.35 18.63 2450274
2008-07-24 18.81 18.86 17.73 17.92 1909083
2008-07-25 17.71 18.49 17.46 17.97 1124552
2008-07-28 18.03 18.22 17.35 17.46 1226443
2008-07-29 17.46 18.86 17.37 18.73 1669375
2008-07-30 19.04 19.04 18.12 18.50 1792001
2008-07-31 18.09 18.94 18.05 18.80 1387922
2008-08-01 19.11 19.11 18.38 19.02 1267209
2008-08-04 18.64 19.24 18.48 19.06 1109493
2008-08-05 19.24 19.84 19.10 19.76 1222519
2008-08-06 19.62 19.85 19.11 19.65 874715
2008-08-07 19.40 19.95 18.82 19.08 1207198
2008-08-08 19.14 20.57 18.98 20.37 1723700
2008-08-11 19.99 21.97 19.86 21.04 2981381
2008-08-12 20.84 21.50 20.35 20.61 1702182
2008-08-13 20.61 20.65 19.22 19.78 1864626
2008-08-14 19.78 20.21 19.44 20.17 973576
2008-08-15 20.50 21.19 20.06 20.54 1047246
2008-08-18 20.54 20.54 19.71 19.79 606489
2008-08-19 19.53 19.68 19.26 19.49 1001641
2008-08-20 19.57 19.65 18.56 18.90 1070888
2008-08-21 18.67 18.95 18.60 18.74 554885
2008-08-22 18.98 19.18 18.67 19.05 791933
2008-08-25 18.94 19.11 18.46 18.58 826787
2008-08-26 18.58 18.93 18.20 18.80 820487
2008-08-27 18.80 18.93 18.48 18.80 469059
2008-08-28 18.92 19.16 18.76 19.15 702716
2008-08-29 18.92 19.23 18.78 19.06 549572
2008-09-02 19.29 19.48 18.96 19.28 732947
2008-09-03 19.00 19.56 18.90 19.11 1243310
2008-09-04 18.86 19.14 18.23 18.48 1206661
2008-09-05 18.25 19.34 18.09 19.24 755264
2008-09-08 19.83 20.82 19.00 19.89 1774276
2008-09-09 19.43 19.98 18.93 19.05 1245938
2008-09-10 18.58 18.80 17.54 18.09 1488607
2008-09-11 17.74 18.70 17.30 18.60 1502340
2008-09-12 18.22 19.27 18.00 18.64 1609160
2008-09-15 18.10 18.93 17.82 18.49 1393921
2008-09-16 17.84 19.48 17.37 19.43 2793018
2008-09-17 19.12 19.90 18.30 18.38 2001694
2008-09-18 18.62 22.86 18.35 22.84 4134133
2008-09-19 21.91 23.57 20.38 22.86 2270182
2008-09-22 19.76 21.84 19.54 20.43 838042
2008-09-23 19.74 20.81 19.74 20.24 593530
2008-09-24 20.57 20.95 19.57 20.69 477384
2008-09-25 20.27 21.19 20.27 20.41 355841
2008-09-26 20.79 20.81 19.69 20.46 501669
2008-09-29 20.12 20.67 18.56 19.14 622906
2008-09-30 18.55 20.00 17.86 19.96 445310
2008-10-01 20.00 21.75 19.72 21.70 966476
2008-10-02 21.86 21.90 21.15 21.37 689799
2008-10-03 21.28 22.76 20.95 20.95 987829
2008-10-06 20.17 20.66 19.05 19.90 823053
2008-10-07 19.90 20.47 19.43 19.61 847578
2008-10-08 19.15 19.52 17.14 17.89 635252
2008-10-09 17.84 18.07 15.43 15.43 1242491
2008-10-10 15.09 17.62 13.33 17.14 1496005
2008-10-13 17.74 19.05 16.66 19.05 762657
2008-10-14 19.18 19.43 17.40 18.57 962285
2008-10-15 18.16 18.62 17.10 17.13 1069861
2008-10-16 17.38 17.90 16.48 17.50 591411
2008-10-17 17.08 17.99 16.94 17.28 476664
2008-10-20 16.48 17.36 16.48 17.01 532813
2008-10-21 16.86 17.01 16.55 16.65 596454
2008-10-22 16.56 16.76 15.84 16.00 654133
2008-10-23 16.38 16.41 14.76 15.35 1015198
2008-10-24 14.58 15.46 14.58 14.93 670587
2008-10-27 14.35 15.52 14.35 14.70 466179
2008-10-28 15.00 16.05 14.37 15.97 667050
2008-10-29 16.05 17.12 15.66 16.21 708266
2008-10-30 16.42 17.24 16.11 17.24 499339
2008-10-31 17.26 18.10 17.01 18.10 550711
2008-11-03 18.00 18.10 17.71 18.02 284266
2008-11-04 18.10 18.85 17.85 18.78 502379
2008-11-05 18.78 18.93 17.16 17.28 486964
2008-11-06 17.28 17.70 16.67 16.70 419490
2008-11-07 16.70 17.36 16.50 17.33 363200
2008-11-10 17.62 17.62 16.72 16.92 449542
2008-11-11 16.44 17.21 16.44 16.57 492473
2008-11-12 16.31 16.92 16.14 16.19 522473
2008-11-13 16.52 17.85 15.80 17.85 864170
2008-11-14 16.90 18.10 16.71 16.71 394989
2008-11-17 16.67 16.90 16.33 16.49 376445
2008-11-18 16.41 16.87 15.85 16.62 709828
2008-11-19 16.31 17.03 15.50 15.52 784324
2008-11-20 15.49 16.46 14.68 14.68 905378
2008-11-21 14.73 16.09 14.18 15.52 1084385
2008-11-24 15.76 18.33 15.70 18.27 1133776
2008-11-25 17.84 19.50 16.82 18.15 1153200
2008-11-26 17.60 18.28 17.31 18.23 690805
2008-11-28 18.10 18.41 17.77 18.41 325626
2008-12-01 17.40 18.10 15.34 15.46 1119683
2008-12-02 15.82 16.30 15.24 16.26 879692
2008-12-03 16.24 16.93 15.73 16.90 586526
2008-12-04 16.15 17.31 16.15 16.47 517603
2008-12-05 16.30 17.43 15.52 17.42 599678
2008-12-08 17.68 17.90 17.10 17.54 554554
2008-12-09 17.14 17.28 16.02 16.12 906856
2008-12-10 16.41 16.43 15.97 16.35 507372
2008-12-11 16.30 16.35 15.48 15.53 717298
2008-12-12 15.39 16.48 15.39 16.25 554609
2008-12-15 16.08 16.30 15.53 15.90 452710
2008-12-16 16.10 17.11 16.09 17.10 878121
2008-12-17 16.90 17.36 16.65 16.92 514202
2008-12-18 17.14 17.14 16.56 16.65 431699
2008-12-19 16.84 16.93 16.18 16.27 1137548
2008-12-22 16.23 16.60 16.01 16.05 467533
2008-12-23 16.14 16.31 15.97 16.06 330159
2008-12-24 17.03 18.24 17.00 18.07 1243998
2008-12-26 18.36 18.36 17.87 18.09 570249
2008-12-29 18.10 18.39 17.48 18.32 1868710
2008-12-30 18.04 19.30 18.04 19.06 2149879
2008-12-31 19.31 19.57 18.77 19.29 21095925
2009-01-02 19.21 19.29 18.66 18.91 2155907
2009-01-05 18.77 18.98 18.39 18.60 1155674
2009-01-06 18.82 18.82 18.24 18.39 1268234
2009-01-07 18.16 18.68 17.27 17.31 2081847
2009-01-08 17.43 17.68 17.02 17.18 1263158
2009-01-09 17.31 17.31 16.57 16.58 1314201
2009-01-12 16.70 17.08 16.12 16.34 1563030
2009-01-13 16.04 16.74 15.90 16.59 1443597
2009-01-14 15.93 16.24 15.35 15.38 1824185
2009-01-15 15.32 15.68 14.56 15.11 1510241
2009-01-16 15.28 15.37 14.23 14.74 1516056
2009-01-20 14.58 14.58 13.30 13.41 2173984
2009-01-21 14.10 14.77 13.43 14.71 3187949
2009-01-22 13.49 14.27 12.62 12.71 3175091
2009-01-23 12.38 12.96 12.19 12.83 1696016
2009-01-26 13.14 13.52 12.65 12.84 1457364
2009-01-27 12.99 13.06 12.24 12.65 1600243
2009-01-28 12.91 13.84 12.91 13.69 2237637
2009-01-29 13.39 13.45 12.73 12.78 1383238
2009-01-30 13.00 13.19 12.26 12.40 1779933
2009-02-02 12.20 12.40 11.97 12.31 947144
2009-02-03 12.35 12.41 11.51 11.68 1217003
2009-02-04 11.94 11.95 11.29 11.87 1967146
2009-02-05 11.81 12.61 11.48 12.46 2071825
2009-02-06 12.40 13.35 12.39 13.26 1857423
2009-02-09 13.31 13.55 13.12 13.21 1072029
2009-02-10 13.00 13.39 12.14 12.19 1570552
2009-02-11 12.36 12.56 11.92 12.46 1269667
2009-02-12 12.03 12.33 11.51 12.20 1300631
2009-02-13 12.25 12.25 11.53 11.59 1141458
2009-02-17 11.42 11.52 11.00 11.02 1848471
2009-02-18 11.07 11.27 10.46 10.72 1556091
2009-02-19 10.76 10.91 9.98 10.09 1509179
2009-02-20 9.89 10.30 9.23 10.16 2282474
2009-02-23 10.24 10.69 9.80 9.90 1613532
2009-02-24 10.03 10.81 9.80 10.81 1859624
2009-02-25 10.73 11.07 10.09 10.76 1685949
2009-02-26 10.96 11.55 10.68 10.84 1422142
2009-02-27 10.56 11.31 10.56 10.89 1818396
2009-03-02 10.71 10.75 10.20 10.24 1374936
2009-03-03 10.45 10.45 9.84 9.95 1144912
2009-03-04 10.09 10.09 9.24 9.56 1306351
2009-03-05 9.49 9.62 8.49 8.57 2180310
2009-03-06 8.53 8.89 8.04 8.57 1723287
2009-03-09 8.46 8.75 8.13 8.38 1617462
2009-03-10 8.67 9.54 8.58 9.54 2082171
2009-03-11 9.64 9.84 9.15 9.30 1545236
2009-03-12 9.31 10.15 9.07 10.14 1785861
2009-03-13 10.28 10.39 9.66 10.13 1587154
2009-03-16 10.29 10.49 9.71 9.76 1809944
2009-03-17 9.77 10.56 9.77 10.54 1423972
2009-03-18 10.47 11.07 10.19 11.04 2721138
2009-03-19 11.19 11.19 10.12 10.13 2121506
2009-03-20 10.18 10.40 9.90 9.96 1285899
2009-03-23 10.30 11.66 10.28 11.66 2296351
2009-03-24 11.47 11.76 10.91 10.96 2276479
2009-03-25 11.22 11.52 10.59 11.27 1855794
2009-03-26 11.33 11.69 11.10 11.69 2028613
2009-03-27 11.40 12.22 11.40 11.87 1940082
2009-03-30 11.49 11.55 11.09 11.11 1609826
2009-03-31 11.48 11.90 11.30 11.78 1969697
2009-04-01 11.65 11.94 11.28 11.75 1447909
2009-04-02 12.52 12.80 12.31 12.59 2624075
2009-04-03 12.66 13.01 12.34 12.98 1499956
2009-04-06 12.58 12.84 12.44 12.64 1377789
2009-04-07 12.38 12.75 12.18 12.18 1540054
2009-04-08 12.25 12.33 11.66 11.97 1030188
2009-04-09 12.53 13.52 12.21 13.42 2469197
2009-04-13 13.19 14.01 12.99 13.97 1582984
2009-04-14 13.72 13.85 12.54 12.70 1933556
2009-04-15 12.52 12.87 12.26 12.76 2181240
2009-04-16 12.98 13.04 12.30 12.84 1904004
2009-04-17 12.76 13.31 12.52 13.18 1565474
2009-04-20 12.62 12.79 11.90 11.91 1964198
2009-04-21 11.88 12.80 11.31 12.77 2492090
2009-04-22 12.42 13.11 12.14 12.31 2835184
2009-04-23 13.07 13.07 12.15 12.86 2113127
2009-04-24 12.96 13.81 12.74 13.62 2352129
2009-04-27 13.38 14.06 13.34 13.83 2342723
2009-04-28 13.50 13.99 13.48 13.63 1843085
2009-04-29 13.75 14.59 13.64 14.56 1624649
2009-04-30 14.73 14.82 13.73 13.78 2026972
2009-05-01 13.65 14.11 13.32 13.37 1488637
2009-05-04 13.71 14.56 13.48 14.53 2124078
2009-05-05 14.35 14.42 13.62 13.67 1872114
2009-05-06 13.45 14.33 13.39 14.31 2577617
2009-05-07 14.41 14.73 13.25 13.31 2193002
2009-05-08 13.91 14.25 13.45 14.25 1940152
2009-05-11 13.65 13.91 13.10 13.17 2058683
2009-05-12 13.45 13.59 12.37 12.65 2196804
2009-05-13 12.37 12.50 12.09 12.10 2062877
2009-05-14 12.06 12.43 11.94 12.23 1522177
2009-05-15 12.20 12.22 11.84 11.91 1208986
2009-05-18 12.19 12.73 12.16 12.71 1375029
2009-05-19 12.66 12.66 12.01 12.07 1758428
2009-05-20 12.32 12.39 11.44 11.49 1758299
2009-05-21 11.37 11.52 11.16 11.45 2162885
2009-05-22 11.69 11.70 11.26 11.29 1185669
2009-05-26 11.22 12.00 11.22 11.92 1408735
2009-05-27 12.03 12.03 11.26 11.27 1513661
2009-05-28 11.51 11.57 11.20 11.45 1453454
2009-05-29 11.57 11.66 11.25 11.56 1291655
2009-06-01 11.72 11.81 11.51 11.70 1446311
2009-06-02 11.62 11.90 11.54 11.78 1602832
2009-06-03 11.59 11.80 11.28 11.67 1391633
2009-06-04 11.77 12.00 11.49 12.00 1438433
2009-06-05 12.14 12.21 11.54 11.69 1239408
2009-06-08 11.44 12.04 11.44 11.93 815253
2009-06-09 11.96 11.98 11.62 11.68 1363911
2009-06-10 11.73 11.80 11.27 11.28 1969764
2009-06-11 11.30 11.71 11.30 11.46 1274932
2009-06-12 11.42 11.65 11.36 11.50 679444
2009-06-15 11.29 11.43 10.94 11.11 1247417
2009-06-16 11.24 11.30 11.00 11.03 825075
2009-06-17 10.97 11.17 10.52 10.77 1253960
2009-06-18 10.83 11.06 10.75 10.94 903125
2009-06-19 11.04 11.14 10.81 10.96 1575923
2009-06-22 10.84 10.91 10.55 10.56 1547637
2009-06-23 10.59 10.86 10.33 10.46 997653
2009-06-24 10.52 10.58 10.31 10.43 643307
2009-06-25 10.37 10.86 10.30 10.86 933834
2009-06-26 10.79 11.10 10.64 11.02 1611107
2009-06-29 11.04 11.22 10.64 11.17 881161
2009-06-30 11.17 11.28 10.93 11.14 1081046
2009-07-01 11.21 11.48 11.03 11.42 1501751
2009-07-02 11.27 11.38 10.83 10.83 1108413
2009-07-06 10.78 11.12 10.78 11.05 823499
2009-07-07 11.06 11.29 10.80 10.94 1331589
2009-07-08 11.05 11.27 10.61 10.79 1204827
2009-07-09 10.96 11.10 10.80 10.88 546382
2009-07-10 10.73 10.84 10.35 10.39 2210788
2009-07-13 10.60 10.93 10.44 10.90 1474756
2009-07-14 10.92 10.92 10.65 10.75 632936
2009-07-15 10.87 11.13 10.81 11.06 1165673
2009-07-16 11.04 11.11 10.83 11.07 1037678
2009-07-17 11.11 11.13 10.67 10.71 833360
2009-07-20 10.76 10.87 10.70 10.87 907909
2009-07-21 10.95 10.97 10.54 10.60 717502
2009-07-22 10.43 10.95 10.43 10.82 931919
2009-07-23 10.80 11.88 10.60 11.57 1745190
2009-07-24 11.95 12.48 11.77 12.48 1657203
2009-07-27 12.46 12.76 12.24 12.62 1950023
2009-07-28 12.52 12.84 12.22 12.28 1971397
2009-07-29 12.10 12.45 12.01 12.18 1184575
2009-07-30 12.40 12.45 12.03 12.10 1083584
2009-07-31 12.03 12.18 12.02 12.11 1048205
2009-08-03 12.23 12.43 12.01 12.40 1122961
2009-08-04 12.35 12.80 12.25 12.79 1295669
2009-08-05 12.70 12.94 12.67 12.86 1255600
2009-08-06 12.97 13.10 12.34 12.51 1386152
2009-08-07 12.70 13.20 12.55 12.91 1640491
2009-08-10 12.87 13.23 12.73 12.90 877034
2009-08-11 12.79 12.94 12.27 12.30 1172957
2009-08-12 12.27 12.77 12.02 12.45 4467245
2009-08-13 12.66 13.04 12.15 12.30 1248064
2009-08-14 12.27 12.27 11.73 12.04 1116968
2009-08-17 11.77 11.88 11.46 11.47 1046325
2009-08-18 11.51 11.65 11.39 11.42 755427
2009-08-19 11.35 11.57 11.20 11.55 621227
2009-08-20 11.43 11.96 11.40 11.70 2098590
2009-08-21 11.81 11.84 11.62 11.76 1584715
2009-08-24 11.78 11.91 11.30 11.37 823311
2009-08-25 11.39 11.52 11.17 11.27 960700
2009-08-26 11.24 11.46 11.12 11.25 751241
2009-08-27 11.29 11.29 10.95 11.27 969945
2009-08-28 11.33 11.37 11.08 11.20 879301
2009-08-31 11.09 11.19 10.88 11.10 1400681
2009-09-01 11.07 11.25 10.86 10.97 1900207
2009-09-02 10.70 10.91 10.50 10.52 1048004
2009-09-03 10.62 10.71 10.47 10.70 799654
2009-09-04 10.69 10.74 10.55 10.73 503049
2009-09-08 10.81 10.88 10.66 10.73 801003
2009-09-09 10.76 10.91 10.60 10.81 1185425
2009-09-10 10.75 11.03 10.65 10.92 1247570
2009-09-11 10.90 11.09 10.80 10.94 997599
2009-09-14 10.87 11.03 10.76 10.96 761294
2009-09-15 11.01 11.33 10.88 11.26 1197609
2009-09-16 11.45 12.36 11.43 12.30 2913133
2009-09-17 12.30 12.36 11.70 11.90 1796897
2009-09-18 11.94 11.95 11.66 11.80 1070565
2009-09-21 11.69 11.86 11.63 11.73 882801
2009-09-22 11.82 11.95 11.67 11.90 742278
2009-09-23 11.88 11.99 11.70 11.73 703559
2009-09-24 11.75 11.94 11.36 11.55 1120085
2009-09-25 11.46 11.65 11.25 11.44 643002
2009-09-28 11.56 11.79 11.43 11.79 738565
2009-09-29 11.77 11.94 11.67 11.74 581716
2009-09-30 11.73 11.85 11.48 11.70 917675
2009-10-01 11.68 11.85 11.27 11.30 1116749
2009-10-02 11.19 11.38 11.06 11.26 1135155
2009-10-05 11.35 11.46 11.23 11.41 913806
2009-10-06 11.50 11.67 11.31 11.49 660482
2009-10-07 11.43 11.53 11.22 11.49 654487
2009-10-08 11.55 11.67 11.42 11.59 1049661
2009-10-09 11.59 11.79 11.53 11.79 648322
2009-10-12 11.86 11.86 11.66 11.85 476189
2009-10-13 11.77 11.88 11.56 11.85 824506
2009-10-14 11.98 11.99 11.79 11.94 943807
2009-10-15 11.80 11.98 11.76 11.95 652312
2009-10-16 11.80 11.93 11.65 11.89 817500
2009-10-19 11.98 11.98 11.68 11.80 475788
2009-10-20 11.78 11.97 11.57 11.82 965970
2009-10-21 11.75 12.14 11.65 11.68 1956706
2009-10-22 11.71 12.36 11.70 12.22 2385490
2009-10-23 12.33 12.57 12.15 12.55 1388076
2009-10-26 12.53 13.04 12.53 12.95 2069602
2009-10-27 13.03 13.40 12.95 13.06 1779635
2009-10-28 12.95 13.35 12.93 13.33 2470882
2009-10-29 13.37 13.37 12.77 13.10 1863273
2009-10-30 12.99 13.12 12.47 12.65 1418882
2009-11-02 12.72 12.95 12.33 12.65 1280332
2009-11-03 12.58 12.68 12.36 12.47 1669588
2009-11-04 12.53 12.65 12.31 12.31 842777
2009-11-05 12.49 12.50 12.22 12.42 987466
2009-11-06 12.30 12.53 12.20 12.51 712160
2009-11-09 12.60 12.78 12.50 12.77 745571
2009-11-10 12.68 12.73 12.45 12.53 810255
2009-11-11 12.66 12.87 12.56 12.66 713364
2009-11-12 12.59 12.75 12.30 12.33 1236683
2009-11-13 12.32 12.44 12.22 12.31 695452
2009-11-16 12.44 12.72 12.38 12.45 930669
2009-11-17 12.42 12.81 12.42 12.63 750259
2009-11-18 12.62 12.86 12.57 12.83 585175
2009-11-19 12.73 12.81 12.66 12.72 724861
2009-11-20 12.67 12.82 12.57 12.75 470851
2009-11-23 12.90 13.15 12.82 12.95 546452
2009-11-24 12.95 12.98 12.67 12.79 680909
2009-11-25 12.81 12.89 12.58 12.59 430056
2009-11-27 12.26 12.53 12.26 12.30 389761
2009-11-30 12.31 12.59 12.29 12.59 926978
2009-12-01 12.62 12.72 12.49 12.54 569171
2009-12-02 12.50 12.76 12.46 12.71 721677
2009-12-03 12.76 12.90 12.34 12.35 645387
2009-12-04 12.55 12.62 12.33 12.52 1030009
2009-12-07 12.52 12.96 12.49 12.87 1493178
2009-12-08 12.81 12.87 12.54 12.72 1129240
2009-12-09 12.68 12.75 12.54 12.64 491690
2009-12-10 12.65 12.73 12.55 12.59 676510
2009-12-11 12.68 12.81 12.60 12.68 613332
2009-12-14 12.41 12.73 12.27 12.73 889587
2009-12-15 12.68 12.70 12.54 12.69 705474
2009-12-16 12.68 12.94 12.68 12.94 1025314
2009-12-17 12.82 13.10 12.81 12.95 769205
2009-12-18 13.05 13.24 12.96 13.17 2910476
2009-12-21 13.22 13.30 13.01 13.12 685391
2009-12-22 13.12 13.30 13.08 13.23 679685
2009-12-23 13.31 13.32 13.22 13.32 782652
2009-12-24 13.32 13.48 13.26 13.46 248958
2009-12-28 13.51 13.58 13.30 13.37 449243
2009-12-29 13.44 13.57 13.30 13.51 488442
2009-12-30 13.46 13.60 13.35 13.50 335126
2009-12-31 13.52 13.65 13.39 13.46 635960
2010-01-04 13.46 13.63 13.40 13.49 740341
2010-01-05 13.54 13.54 13.18 13.30 738849
2010-01-06 13.33 13.65 13.28 13.47 675430
2010-01-07 13.44 14.00 13.44 13.96 998991
2010-01-08 13.90 14.13 13.82 14.02 963471
2010-01-11 14.13 14.20 13.89 13.97 518526
2010-01-12 13.88 14.00 13.72 13.81 509987
2010-01-13 13.90 14.19 13.77 14.14 449227
2010-01-14 14.12 14.52 14.08 14.50 563002
2010-01-15 14.48 14.50 14.19 14.29 527560
2010-01-19 14.29 14.52 14.29 14.50 579377
2010-01-20 14.36 14.76 14.15 14.69 967769
2010-01-21 14.15 14.39 13.59 14.08 1983292
2010-01-22 13.75 13.95 13.34 13.52 1421732
2010-01-25 13.70 13.70 13.08 13.14 1425443
2010-01-26 13.09 13.26 12.84 12.86 1103016
2010-01-27 12.86 13.39 12.86 13.35 1284749
2010-01-28 13.31 13.57 13.31 13.40 1271405
2010-01-29 13.41 13.50 13.07 13.10 1582783
2010-02-01 13.21 13.35 12.98 13.10 712456
2010-02-02 13.14 13.16 12.95 13.08 709128
2010-02-03 12.98 13.12 12.63 12.76 837526
2010-02-04 12.70 12.74 12.45 12.50 1226201
2010-02-05 12.52 12.91 12.29 12.72 1158869
2010-02-08 12.74 12.84 12.50 12.52 510616
2010-02-09 12.70 12.88 12.45 12.79 1210885
2010-02-10 12.70 12.90 12.67 12.83 507206
2010-02-11 12.80 13.03 12.68 13.03 729673
2010-02-12 12.87 13.11 12.87 13.11 817654
2010-02-16 13.18 13.47 13.10 13.45 828257
2010-02-17 13.44 13.46 13.11 13.20 691371
2010-02-18 13.24 13.40 13.16 13.38 509292
2010-02-19 13.32 13.50 13.27 13.50 643981
2010-02-22 13.57 13.72 13.50 13.72 493671
2010-02-23 13.66 13.75 13.51 13.53 614519
2010-02-24 13.61 13.81 13.57 13.74 709078
2010-02-25 13.52 13.72 13.44 13.68 501932
2010-02-26 13.73 13.83 13.52 13.71 857985
2010-03-01 13.76 13.83 13.66 13.77 456193
2010-03-02 13.83 13.95 13.71 13.81 609951
2010-03-03 13.66 13.70 13.46 13.50 475785
2010-03-04 13.53 13.65 13.47 13.52 402364
2010-03-05 13.63 13.82 13.50 13.79 545791
2010-03-08 13.78 13.79 13.62 13.73 482317
2010-03-09 13.64 13.81 13.57 13.73 376532
2010-03-10 13.75 13.89 13.65 13.77 708378
2010-03-11 13.69 13.95 13.65 13.95 621722
2010-03-12 14.08 14.14 13.92 14.06 654287
2010-03-15 13.99 14.51 13.99 14.51 1008226
2010-03-16 14.58 14.58 14.36 14.52 694379
2010-03-17 14.49 14.72 14.41 14.71 570485
2010-03-18 14.67 14.97 14.64 14.78 581289
2010-03-19 14.79 14.94 14.53 14.64 1713309
2010-03-22 14.52 14.93 14.48 14.79 517078
2010-03-23 14.77 14.85 14.59 14.85 351419
2010-03-24 14.76 14.86 14.59 14.66 523185
2010-03-25 14.79 15.06 14.70 14.85 707081
2010-03-26 14.78 15.00 14.70 14.83 536752
2010-03-29 14.96 15.08 14.86 15.05 675919
2010-03-30 15.08 15.10 14.86 14.91 493243
2010-03-31 14.85 14.95 14.62 14.64 827756
2010-04-01 14.80 14.87 14.63 14.76 437691
2010-04-05 14.89 14.95 14.70 14.91 565336
2010-04-06 14.86 15.48 14.82 15.40 950216
2010-04-07 15.37 15.55 14.95 15.04 794014
2010-04-08 15.00 15.28 14.97 15.10 612803
2010-04-09 15.10 15.28 14.81 15.28 745465
2010-04-12 15.19 15.45 15.19 15.44 479084
2010-04-13 15.39 15.42 15.20 15.36 447286
2010-04-14 15.50 15.67 15.35 15.67 613878
2010-04-15 15.69 15.86 15.62 15.76 696614
2010-04-16 15.72 15.84 15.29 15.45 875886
2010-04-19 15.34 15.63 15.27 15.53 704150
2010-04-20 15.67 15.73 15.49 15.73 489448
2010-04-21 15.70 16.03 15.67 15.94 743696
2010-04-22 15.79 16.05 15.71 15.95 610688
2010-04-23 16.04 16.19 15.83 15.95 766642
2010-04-26 16.05 16.10 15.75 15.76 476230
2010-04-27 15.64 16.03 15.47 15.49 739735
2010-04-28 15.64 15.73 15.44 15.55 532690
2010-04-29 15.66 15.81 15.50 15.75 914161
2010-04-30 15.80 15.85 15.45 15.47 840915
2010-05-03 15.50 15.70 15.43 15.64 474320
2010-05-04 15.44 15.50 15.21 15.33 834390
2010-05-05 14.52 14.81 14.50 14.70 819620
2010-05-06 14.61 14.81 13.57 14.14 1135315
2010-05-07 14.14 14.28 13.66 13.75 1577967
2010-05-10 14.27 14.81 14.18 14.72 1103434
2010-05-11 14.59 15.24 14.54 14.91 1189768
2010-05-12 15.03 15.23 14.90 15.16 508312
2010-05-13 15.10 15.30 14.98 14.98 535907
2010-05-14 14.87 14.87 14.46 14.59 824969
2010-05-17 14.58 14.71 14.23 14.53 1118517
2010-05-18 14.67 14.70 14.01 14.10 1027776
2010-05-19 14.10 14.27 13.84 13.94 1681608
2010-05-20 13.70 13.77 13.30 13.31 1602728
2010-05-21 13.10 13.65 12.92 13.62 1613099
2010-05-24 13.62 13.70 13.37 13.37 830864
2010-05-25 13.04 13.60 13.03 13.58 1719849
2010-05-26 13.68 13.84 13.52 13.62 1112703
2010-05-27 13.86 14.04 13.69 14.00 843924
2010-05-28 14.01 14.06 13.66 13.77 890236
2010-06-01 13.65 13.75 13.42 13.45 716080
2010-06-02 13.47 13.69 13.28 13.69 718925
2010-06-03 13.75 13.81 13.50 13.58 766312
2010-06-04 13.38 13.42 13.06 13.08 1119407
2010-06-07 13.11 13.23 13.01 13.06 790265
2010-06-08 13.12 13.25 12.88 13.23 933986
2010-06-09 13.34 13.34 13.01 13.02 727641
2010-06-10 13.27 13.53 13.12 13.52 620174
2010-06-11 13.40 13.62 13.30 13.59 466665
2010-06-14 13.63 13.73 13.44 13.48 684549
2010-06-15 13.54 13.75 13.47 13.71 596639
2010-06-16 13.61 13.89 13.58 13.81 479469
2010-06-17 13.86 13.88 13.68 13.80 451700
2010-06-18 13.82 13.82 13.54 13.65 972354
2010-06-21 13.76 13.81 13.55 13.64 644295
2010-06-22 13.63 13.80 13.34 13.37 838114
2010-06-23 13.39 13.46 13.21 13.29 550999
2010-06-24 13.24 13.36 13.10 13.13 740701
2010-06-25 13.21 13.47 13.13 13.43 1050231
2010-06-28 13.47 13.57 13.34 13.48 437729
2010-06-29 13.33 13.36 13.07 13.14 1151510
2010-06-30 13.13 13.29 12.96 12.97 756556
2010-07-01 12.93 13.12 12.69 12.84 1149237
2010-07-02 12.91 12.95 12.64 12.76 593921
2010-07-06 12.99 13.06 12.70 12.80 610133
2010-07-07 12.79 13.33 12.79 13.33 740943
2010-07-08 13.49 13.57 13.23 13.48 744065
2010-07-09 13.42 13.75 13.42 13.75 602264
2010-07-12 13.66 13.90 13.66 13.74 544074
2010-07-13 13.85 14.22 13.84 14.17 635001
2010-07-14 14.15 14.15 13.83 13.99 657992
2010-07-15 14.03 14.03 13.65 13.91 639836
2010-07-16 13.83 13.83 13.36 13.37 724470
2010-07-19 13.40 13.49 13.19 13.36 573294
2010-07-20 13.25 13.50 13.09 13.50 573231
2010-07-21 13.58 13.60 13.08 13.09 701762
2010-07-22 13.33 13.52 13.25 13.47 702804
2010-07-23 13.40 13.57 13.33 13.54 439912
2010-07-26 13.53 14.01 13.52 13.95 719979
2010-07-27 14.05 14.29 13.98 14.02 518902
2010-07-28 14.00 14.04 13.64 13.70 1029560
2010-07-29 13.84 13.91 13.59 13.76 618446
2010-07-30 13.63 13.91 13.60 13.82 796998
2010-08-02 14.00 14.09 13.75 14.01 682749
2010-08-03 13.94 14.21 13.88 14.13 906377
2010-08-04 14.22 14.25 13.93 14.02 555114
2010-08-05 13.97 13.97 13.72 13.88 447059
2010-08-06 13.70 13.82 13.47 13.68 467274
2010-08-09 13.75 13.90 13.65 13.90 327308
2010-08-10 13.72 14.00 13.65 13.82 503187
2010-08-11 13.63 13.63 13.29 13.29 724598
2010-08-12 13.21 13.21 12.98 13.05 579789
2010-08-13 13.05 13.13 12.83 12.84 664182
2010-08-16 12.80 13.07 12.77 12.98 654846
2010-08-17 13.12 13.24 12.98 13.14 987164
2010-08-18 13.12 13.22 13.01 13.11 718162
2010-08-19 13.08 13.23 12.80 12.92 638161
2010-08-20 12.91 12.91 12.51 12.62 1148857
2010-08-23 12.71 12.84 12.55 12.57 641421
2010-08-24 12.46 12.46 12.23 12.29 1056779
2010-08-25 12.23 12.48 12.05 12.44 1190240
2010-08-26 12.46 12.54 12.37 12.38 694746
2010-08-27 12.49 12.63 12.27 12.59 698423
2010-08-30 12.53 12.57 12.29 12.29 666247
2010-08-31 12.29 12.46 12.24 12.41 820231
2010-09-01 12.36 12.52 12.23 12.52 1258862
2010-09-02 12.50 12.54 12.38 12.49 653134
2010-09-03 12.65 12.66 12.53 12.64 736564
2010-09-07 12.60 12.61 12.34 12.34 675750
2010-09-08 12.33 12.62 12.33 12.50 466730
2010-09-09 12.67 12.67 12.34 12.46 750148
2010-09-10 12.46 12.61 12.43 12.50 646997
2010-09-13 12.58 12.62 12.37 12.58 625644
2010-09-14 12.52 12.63 12.38 12.54 801288
2010-09-15 12.53 12.53 12.38 12.43 661812
2010-09-16 12.44 12.49 12.32 12.37 346785
2010-09-17 12.43 12.52 12.30 12.49 862207
2010-09-20 12.50 12.71 12.44 12.70 543715
2010-09-21 12.68 12.68 12.32 12.32 876393
2010-09-22 12.30 12.39 11.93 11.94 1082035
2010-09-23 11.90 12.13 11.74 11.83 1409258
2010-09-24 11.97 12.10 11.84 12.10 1364832
2010-09-27 12.12 12.25 12.03 12.18 1010483
2010-09-28 12.23 12.26 12.00 12.21 574680
2010-09-29 12.14 12.28 12.07 12.17 753769
2010-09-30 12.30 12.61 12.29 12.29 1178837
2010-10-01 12.41 12.41 12.10 12.23 583473
2010-10-04 12.27 12.42 12.14 12.18 543665
2010-10-05 12.26 12.43 12.19 12.41 759055
2010-10-06 12.38 12.46 12.30 12.33 400294
2010-10-07 12.42 12.45 12.21 12.23 494252
2010-10-08 12.26 12.29 12.11 12.22 426345
2010-10-11 12.26 12.30 12.14 12.23 252045
2010-10-12 12.24 12.33 12.16 12.24 678951
2010-10-13 12.31 12.41 12.17 12.27 721339
2010-10-14 12.27 12.31 12.08 12.13 773946
2010-10-15 12.20 12.28 12.00 12.01 576773
2010-10-18 12.00 12.22 11.97 12.18 623981
2010-10-19 12.08 12.21 12.00 12.01 1297308
2010-10-20 12.04 12.08 11.87 12.03 1033453
2010-10-21 12.48 12.60 12.12 12.44 1513182
2010-10-22 12.94 13.05 12.49 12.50 1102968
2010-10-25 12.53 12.69 12.53 12.61 778535
2010-10-26 12.58 12.72 12.50 12.66 858104
2010-10-27 12.63 12.75 12.55 12.70 687212
2010-10-28 12.77 12.77 12.53 12.57 853893
2010-10-29 12.56 12.75 12.53 12.70 440579
2010-11-01 12.77 12.77 12.36 12.47 984972
2010-11-02 12.56 12.61 12.39 12.43 748844
2010-11-03 12.46 12.61 12.40 12.61 542808
2010-11-04 12.73 12.96 12.71 12.95 925819
2010-11-05 12.91 13.20 12.79 13.03 815513
2010-11-08 13.00 13.00 12.78 12.90 634355
2010-11-09 12.90 12.90 12.64 12.66 582576
2010-11-10 12.67 12.89 12.61 12.88 631661
2010-11-11 12.76 12.79 12.60 12.70 532907
2010-11-12 12.61 12.66 12.48 12.50 521137
2010-11-15 12.54 12.67 12.47 12.52 487809
2010-11-16 12.44 12.47 12.14 12.26 948271
2010-11-17 12.24 12.31 12.15 12.16 441415
2010-11-18 12.30 12.42 12.30 12.35 660902
2010-11-19 12.31 12.40 12.21 12.39 456873
2010-11-22 12.33 12.36 12.24 12.30 551369
2010-11-23 12.20 12.35 12.14 12.18 627820
2010-11-24 12.28 12.39 12.24 12.36 377839
2010-11-26 12.28 12.39 12.14 12.15 214529
2010-11-29 12.10 12.29 12.00 12.23 635543
2010-11-30 12.14 12.20 12.07 12.10 717167
2010-12-01 12.25 12.36 12.21 12.36 707587
2010-12-02 12.40 12.67 12.33 12.65 690209
2010-12-03 12.58 12.76 12.40 12.75 859542
2010-12-06 12.69 12.86 12.61 12.79 666624
2010-12-07 12.88 13.04 12.88 12.90 721842
2010-12-08 12.90 13.10 12.90 13.03 1133260
2010-12-09 13.09 13.18 12.90 13.06 905102
2010-12-10 13.09 13.20 12.98 13.20 596588
2010-12-13 13.14 13.22 12.92 13.16 1030711
2010-12-14 13.18 13.33 13.13 13.21 875948
2010-12-15 13.14 13.33 12.97 13.03 1052997
2010-12-16 13.04 13.28 13.02 13.14 808706
2010-12-17 13.19 13.42 13.15 13.20 2123592
2010-12-20 13.30 13.47 13.26 13.41 914102
2010-12-21 13.45 13.62 13.43 13.48 732591
2010-12-22 13.54 13.86 13.53 13.65 1290098
2010-12-23 13.63 13.67 13.56 13.57 385589
2010-12-27 13.56 13.73 13.54 13.73 322615
2010-12-28 13.71 13.76 13.64 13.69 498888
2010-12-29 13.73 13.74 13.65 13.68 504040
2010-12-30 13.71 13.78 13.66 13.71 429188
2010-12-31 13.68 13.73 13.60 13.62 413568
2011-01-03 13.76 13.96 13.75 13.82 670467
2011-01-04 13.88 13.96 13.49 13.54 885992
2011-01-05 13.61 13.85 13.61 13.79 736968
2011-01-06 13.84 13.84 13.57 13.58 523023
2011-01-07 13.63 13.70 13.32 13.33 845280
2011-01-10 13.29 13.52 13.12 13.45 755294
2011-01-11 13.48 13.56 13.35 13.45 437320
2011-01-12 13.57 13.59 13.44 13.52 548817
2011-01-13 13.48 13.61 13.44 13.52 729217
2011-01-14 13.46 13.88 13.46 13.88 928235
2011-01-18 13.84 14.22 13.78 14.20 1399932
2011-01-19 14.15 14.20 13.84 13.85 997674
2011-01-20 13.77 13.95 13.52 13.57 1095599
2011-01-21 13.68 13.70 13.52 13.56 509643
2011-01-24 13.57 13.63 13.45 13.48 430363
2011-01-25 13.42 13.51 13.33 13.51 587096
2011-01-26 13.55 13.58 13.34 13.37 897987
2011-01-27 13.33 13.42 13.12 13.27 960072
2011-01-28 13.23 13.31 13.00 13.04 1210883
2011-01-31 13.07 13.11 12.89 12.89 1210685
2011-02-01 12.95 13.10 12.81 13.10 984277
2011-02-02 13.07 13.10 12.90 12.94 647010
2011-02-03 12.89 12.99 12.82 12.93 674046
2011-02-04 12.94 13.01 12.86 12.89 616826
2011-02-07 12.97 13.06 12.90 13.03 726074
2011-02-08 13.05 13.10 12.99 13.04 583216
2011-02-09 13.02 13.04 12.80 12.87 740018
2011-02-10 12.86 12.95 12.81 12.88 525089
2011-02-11 12.86 13.14 12.84 13.07 712265
2011-02-14 13.05 13.08 12.84 12.98 593630
2011-02-15 12.96 13.10 12.86 12.88 705867
2011-02-16 12.96 12.98 12.86 12.91 642561
2011-02-17 12.88 13.03 12.85 12.99 481979
2011-02-18 13.04 13.12 12.98 13.11 405299
2011-02-22 13.01 13.11 12.92 12.93 725144
2011-02-23 12.96 13.03 12.80 12.80 757359
2011-02-24 12.90 12.94 12.66 12.70 1098572
2011-02-25 12.78 13.02 12.72 13.02 658114
2011-02-28 13.05 13.13 12.91 12.98 597884
2011-03-01 12.97 12.99 12.78 12.80 734617
2011-03-02 12.78 12.88 12.72 12.77 625885
2011-03-03 12.85 13.05 12.85 13.05 577207
2011-03-04 13.02 13.05 12.82 12.92 632798
2011-03-07 13.02 13.13 12.88 12.93 666038
2011-03-08 12.96 13.33 12.95 13.30 859082
2011-03-09 13.31 13.38 13.22 13.28 495762
2011-03-10 13.16 13.23 13.04 13.10 851032
2011-03-11 12.83 12.99 12.82 12.94 604200
2011-03-14 12.84 12.97 12.77 12.83 571690
2011-03-15 12.50 12.93 12.50 12.85 763148
2011-03-16 12.84 12.88 12.65 12.70 1167177
2011-03-17 12.87 12.87 12.63 12.72 528356
2011-03-18 12.82 12.98 12.78 12.88 1002354
2011-03-21 12.98 13.09 12.93 13.02 455584
2011-03-22 13.02 13.10 12.92 12.92 358178
2011-03-23 12.89 12.89 12.67 12.71 546086
2011-03-24 12.74 13.03 12.72 12.97 839738
2011-03-25 13.03 13.13 12.90 12.90 537362
2011-03-28 12.94 12.99 12.85 12.91 366393
2011-03-29 12.92 13.08 12.90 13.01 388732
2011-03-30 13.07 13.32 12.99 13.22 532771
2011-03-31 13.18 13.33 13.12 13.30 452497
2011-04-01 13.33 13.39 13.18 13.27 938379
2011-04-04 13.30 13.43 13.24 13.34 390796
2011-04-05 13.30 13.32 13.17 13.17 648111
2011-04-06 13.24 13.45 13.18 13.45 949095
2011-04-07 13.48 13.48 13.28 13.28 491308
2011-04-08 13.33 13.37 13.12 13.18 348790
2011-04-11 13.24 13.25 13.16 13.20 294221
2011-04-12 13.15 13.26 13.10 13.14 515564
2011-04-13 13.25 13.29 12.99 12.99 395702
2011-04-14 12.94 13.08 12.90 13.05 358450
2011-04-15 13.05 13.16 12.97 13.10 402176
2011-04-18 12.98 13.07 12.86 12.87 843334
2011-04-19 12.94 13.02 12.79 12.82 495403
2011-04-20 12.94 12.95 12.81 12.84 507286
2011-04-21 12.90 12.90 12.81 12.83 500773
2011-04-25 12.86 12.97 12.82 12.84 469228
2011-04-26 12.91 13.37 12.87 13.29 1164069
2011-04-27 13.35 13.57 13.30 13.51 1030347
2011-04-28 13.63 13.96 13.59 13.72 1618191
2011-04-29 13.66 13.68 13.27 13.64 2755154
2011-05-02 13.72 13.74 13.61 13.66 1555122
2011-05-03 13.66 13.72 13.52 13.64 890588
2011-05-04 13.06 13.06 12.78 12.86 1707101
2011-05-05 12.82 12.97 12.69 12.92 1844437
2011-05-06 13.02 13.04 12.83 12.91 1111733
2011-05-09 12.92 12.92 12.80 12.89 531972
2011-05-10 12.95 13.01 12.87 12.96 695864
2011-05-11 12.90 13.01 12.84 12.97 961976
2011-05-12 12.93 13.03 12.83 13.00 718048
2011-05-13 13.03 13.05 12.81 12.87 572917
2011-05-16 12.79 12.90 12.71 12.87 729437
2011-05-17 12.83 12.96 12.82 12.90 609778
2011-05-18 12.89 13.03 12.86 13.01 641728
2011-05-19 13.05 13.05 12.92 12.96 563646
2011-05-20 12.96 13.04 12.83 12.84 645514
2011-05-23 12.72 12.84 12.67 12.67 939873
2011-05-24 12.72 12.74 12.62 12.70 571629
2011-05-25 12.68 12.73 12.60 12.68 370823
2011-05-26 12.64 12.74 12.57 12.74 646654
2011-05-27 12.79 12.85 12.71 12.73 435115
2011-05-31 12.85 12.94 12.72 12.94 1691391
2011-06-01 12.90 12.90 12.53 12.53 1118009
2011-06-02 12.58 12.69 12.50 12.56 742588
2011-06-03 12.45 12.60 12.38 12.48 799798
2011-06-06 12.46 12.57 12.32 12.41 1207965
2011-06-07 12.46 12.60 12.43 12.52 1239140
2011-06-08 12.50 12.59 12.48 12.48 1063220
2011-06-09 12.49 12.51 12.38 12.50 940092
2011-06-10 12.41 12.55 12.26 12.42 1594466
2011-06-13 12.35 12.65 12.29 12.64 1627240
2011-06-14 12.70 12.74 12.55 12.58 1102464
2011-06-15 12.48 12.54 12.35 12.43 715052
2011-06-16 12.41 12.67 12.41 12.64 800017
2011-06-17 12.73 12.77 12.61 12.69 1024954
2011-06-20 12.67 12.87 12.67 12.78 726186
2011-06-21 12.86 12.86 12.72 12.82 706996
2011-06-22 12.77 12.82 12.63 12.63 759291
2011-06-23 12.53 12.68 12.32 12.60 1054405
2011-06-24 12.61 12.66 12.50 12.61 1466439
2011-06-27 12.58 12.80 12.52 12.69 1051341
2011-06-28 12.73 12.81 12.60 12.80 574929
2011-06-29 12.86 12.93 12.73 12.90 654864
2011-06-30 12.94 13.10 12.89 12.96 1456526
2011-07-01 13.03 13.20 13.00 13.18 1018797
2011-07-05 13.18 13.24 13.08 13.16 834724
2011-07-06 13.10 13.28 13.10 13.25 809474
2011-07-07 13.33 13.46 13.27 13.42 1029452
2011-07-08 13.29 13.32 13.20 13.26 784684
2011-07-11 13.16 13.21 13.02 13.05 657941
2011-07-12 13.03 13.21 13.00 13.08 553140
2011-07-13 13.11 13.31 13.07 13.17 655196
2011-07-14 13.23 13.23 12.83 12.86 918529
2011-07-15 12.95 12.95 12.79 12.84 439815
2011-07-18 12.81 12.86 12.58 12.70 620110
2011-07-19 12.75 12.90 12.68 12.90 488034
2011-07-20 12.93 13.03 12.88 12.99 419620
2011-07-21 13.06 13.19 13.01 13.18 565023
2011-07-22 13.17 13.17 12.93 13.07 384400
2011-07-25 12.91 13.11 12.86 13.05 654184
2011-07-26 13.07 13.07 12.90 12.99 707275
2011-07-27 12.94 12.97 12.69 12.69 1090385
2011-07-28 12.98 13.02 12.44 12.47 854572
2011-07-29 12.38 12.58 12.29 12.52 911983
2011-08-01 12.73 12.77 12.31 12.44 982804
2011-08-02 12.35 12.44 12.00 12.03 1538457
2011-08-03 12.08 12.24 11.87 12.23 1245870
2011-08-04 12.10 12.14 11.76 11.78 1469039
2011-08-05 11.88 11.88 11.43 11.57 1770278
2011-08-08 11.24 11.50 10.61 10.61 2623246
2011-08-09 10.80 10.98 10.01 10.76 4153279
2011-08-10 10.63 10.75 10.29 10.32 2531510
2011-08-11 10.40 11.01 10.29 10.91 1913133
2011-08-12 11.10 11.12 10.55 10.59 1156730
2011-08-15 10.71 11.07 10.71 11.07 1242793
2011-08-16 10.95 10.96 10.60 10.72 1452983
2011-08-17 10.75 10.97 10.69 10.82 753729
2011-08-18 10.57 10.65 10.26 10.31 1489455
2011-08-19 10.18 10.46 10.05 10.05 1307862
2011-08-22 10.39 10.39 10.03 10.10 974788
2011-08-23 10.15 10.58 10.05 10.58 1383547
2011-08-24 10.54 10.88 10.53 10.83 1574525
2011-08-25 10.99 11.30 10.47 10.57 1207312
2011-08-26 10.50 10.82 10.31 10.75 1009377
2011-08-29 10.88 11.20 10.86 11.20 1191150
2011-08-30 11.13 11.18 10.93 11.02 1013988
2011-08-31 11.11 11.42 11.08 11.32 1390359
2011-09-01 11.29 11.30 10.70 10.72 1426434
2011-09-02 10.50 10.69 10.37 10.38 1362235
2011-09-06 10.12 10.30 10.10 10.26 1203984
2011-09-07 10.43 10.88 10.39 10.85 1001314
2011-09-08 10.75 10.79 10.54 10.56 1136805
2011-09-09 10.48 10.59 10.21 10.26 1767223
2011-09-12 10.18 10.45 10.11 10.42 1205931
2011-09-13 10.30 10.59 10.26 10.41 1135818
2011-09-14 10.49 10.64 10.28 10.54 962519
2011-09-15 10.59 10.72 10.51 10.72 969042
2011-09-16 10.71 10.78 10.41 10.58 1174287
2011-09-19 10.34 10.39 10.16 10.20 1167543
2011-09-20 10.20 10.33 10.10 10.10 1293062
2011-09-21 10.11 10.19 9.43 9.44 2873026
2011-09-22 9.29 9.48 9.11 9.42 1885786
2011-09-23 9.44 9.88 9.44 9.83 2139054
2011-09-26 9.98 10.34 9.92 10.32 1521962
2011-09-27 10.51 10.69 10.25 10.36 1625143
2011-09-28 10.39 10.45 10.07 10.08 1319536
2011-09-29 10.30 10.46 10.10 10.44 1093515
2011-09-30 10.29 10.44 10.09 10.09 1271607
2011-10-03 10.05 10.28 9.66 9.66 1477290
2011-10-04 9.61 10.44 9.52 10.43 1930687
2011-10-05 10.40 10.56 10.17 10.50 1254384
2011-10-06 10.45 10.72 10.28 10.70 1022563
2011-10-07 10.76 10.76 10.16 10.16 1243923
2011-10-10 10.36 10.73 10.36 10.72 979507
2011-10-11 10.61 10.80 10.50 10.71 892300
2011-10-12 10.78 11.06 10.78 10.90 1073946
2011-10-13 10.87 10.89 10.59 10.80 1050255
2011-10-14 10.93 11.00 10.64 10.86 796111
2011-10-17 10.74 10.80 10.43 10.46 1047595
2011-10-18 10.50 11.12 10.45 11.01 1688307
2011-10-19 10.95 11.30 10.85 11.11 1944543
2011-10-20 11.13 11.43 10.96 11.41 2222305
2011-10-21 11.52 11.70 11.32 11.68 8884419
2011-10-24 11.66 11.96 11.55 11.85 2050292
2011-10-25 11.72 11.87 11.48 11.50 1548086
2011-10-26 11.70 11.90 11.53 11.87 1693542
2011-10-27 12.06 12.22 11.70 12.09 2156375
2011-10-28 11.93 11.94 11.57 11.72 1593050
2011-10-31 11.49 11.73 11.43 11.43 1177649
2011-11-01 11.02 11.31 10.65 10.69 3154608
2011-11-02 10.93 11.14 10.83 11.13 1488336
2011-11-03 11.25 11.50 10.98 11.47 1528736
2011-11-04 11.32 11.43 11.20 11.33 1298956
2011-11-07 11.35 11.54 11.24 11.52 971326
2011-11-08 11.64 11.79 11.35 11.76 1097532
2011-11-09 11.43 11.53 11.00 11.03 1696415
2011-11-10 11.26 11.42 11.10 11.26 1143356
2011-11-11 11.42 11.52 11.31 11.43 764688
2011-11-14 11.45 11.45 11.13 11.23 788663
2011-11-15 11.16 11.40 11.10 11.34 1066398
2011-11-16 11.20 11.56 11.19 11.26 1336892
2011-11-17 11.25 11.45 11.06 11.12 1256646
2011-11-18 11.17 11.30 11.03 11.27 773362
2011-11-21 11.04 11.04 10.66 10.81 1374778
2011-11-22 10.78 10.89 10.63 10.71 1218867
2011-11-23 10.61 10.80 10.30 10.34 1161260
2011-11-25 10.30 10.53 10.28 10.38 366987
2011-11-28 10.72 10.72 10.51 10.64 1112733
2011-11-29 10.68 10.71 10.50 10.62 712713
2011-11-30 11.01 11.24 10.96 11.24 1819017
2011-12-01 11.11 11.33 11.04 11.20 908742
2011-12-02 11.33 11.50 11.21 11.30 874190
2011-12-05 11.49 11.56 11.30 11.40 1032992
2011-12-06 11.39 11.53 11.29 11.45 1125212
2011-12-07 11.37 11.61 11.19 11.55 1081143
2011-12-08 11.42 11.43 10.99 11.02 1487261
2011-12-09 11.10 11.45 11.10 11.42 854693
2011-12-12 11.30 11.37 11.16 11.34 1305749
2011-12-13 11.28 11.32 10.88 10.97 1014882
2011-12-14 10.85 11.09 10.83 10.95 1309232
2011-12-15 11.08 11.17 10.96 10.97 1326059
2011-12-16 11.11 11.23 11.00 11.13 4450068
2011-12-19 11.14 11.28 10.86 10.90 1092152
2011-12-20 11.09 11.26 11.09 11.22 1040773
2011-12-21 11.17 11.36 11.11 11.34 867001
2011-12-22 11.39 11.75 11.31 11.64 1507331
2011-12-23 11.72 11.72 11.50 11.56 551298
2011-12-27 11.55 11.67 11.49 11.59 649230
2011-12-28 11.64 11.66 11.44 11.62 1109839
2011-12-29 11.64 11.83 11.59 11.83 1116750
2011-12-30 11.80 11.82 11.65 11.78 3613450
2012-01-03 11.98 12.17 11.86 12.00 2999885
2012-01-04 11.92 12.04 11.84 11.92 1317733
2012-01-05 11.87 12.22 11.77 12.14 1605451
2012-01-06 12.19 12.27 11.95 12.17 1015355
2012-01-09 12.09 12.38 12.07 12.37 1195953
2012-01-10 12.51 12.51 12.26 12.28 1735340
2012-01-11 12.27 12.28 12.13 12.24 1028336
2012-01-12 12.33 12.40 12.10 12.36 916944
2012-01-13 12.19 12.37 12.16 12.34 790446
2012-01-17 12.38 12.49 12.24 12.30 890835
2012-01-18 12.33 12.42 12.20 12.41 723897
2012-01-19 12.45 12.50 12.29 12.30 776154
2012-01-20 12.28 12.44 12.18 12.42 1135845
2012-01-23 12.42 12.47 12.22 12.30 936059
2012-01-24 12.22 12.34 12.18 12.26 762644
2012-01-25 12.26 12.42 12.20 12.39 1130957
2012-01-26 12.29 12.29 11.62 11.64 1800060
2012-01-27 11.64 11.70 11.50 11.64 1000735
2012-01-30 11.52 11.57 11.36 11.50 1008532
2012-01-31 11.58 11.59 11.30 11.35 1369452
2012-02-01 11.43 11.61 11.35 11.54 1241021
2012-02-02 11.50 11.66 11.47 11.61 775536
2012-02-03 11.70 11.98 11.70 11.89 1119997
2012-02-06 11.82 11.88 11.64 11.66 659363
2012-02-07 11.66 11.87 11.58 11.73 1090279
2012-02-08 11.72 11.83 11.57 11.74 889746
2012-02-09 11.81 11.83 11.62 11.75 688264
2012-02-10 11.60 11.66 11.52 11.55 580027
2012-02-13 11.67 11.75 11.62 11.70 531193
2012-02-14 11.66 11.68 11.46 11.60 734662
2012-02-15 11.65 11.69 11.55 11.64 1013596
2012-02-16 11.65 12.07 11.61 12.03 1150843
2012-02-17 12.10 12.10 11.95 11.99 611018
2012-02-21 12.08 12.08 11.83 11.90 661716
2012-02-22 11.86 11.87 11.58 11.58 764498
2012-02-23 11.57 11.99 11.53 11.97 893628
2012-02-24 12.01 12.05 11.75 11.80 554915
2012-02-27 11.71 11.96 11.70 11.85 602547
2012-02-28 11.83 11.88 11.73 11.81 599600
2012-02-29 11.85 12.02 11.72 11.91 1069224
2012-03-01 11.91 12.09 11.89 11.98 1025539
2012-03-02 11.99 12.05 11.72 11.77 827930
2012-03-05 11.74 11.90 11.67 11.81 617467
2012-03-06 11.67 11.70 11.48 11.48 1186600
2012-03-07 11.50 11.68 11.48 11.65 590556
2012-03-08 11.75 11.82 11.56 11.67 885851
2012-03-09 11.70 11.88 11.62 11.83 697744
2012-03-12 11.85 11.96 11.76 11.92 1194304
2012-03-13 11.90 12.13 11.78 12.10 1168369
2012-03-14 12.10 12.17 11.86 12.06 977902
2012-03-15 12.08 12.32 11.97 12.29 1096449
2012-03-16 12.32 12.48 12.14 12.46 3464813
2012-03-19 12.38 12.67 12.12 12.50 1996093
2012-03-20 12.42 12.69 12.39 12.50 1143933
2012-03-21 12.51 12.55 12.40 12.49 861164
2012-03-22 12.41 12.41 12.20 12.36 788569
2012-03-23 12.37 12.41 12.20 12.35 725782
2012-03-26 12.46 12.59 12.39 12.59 1047297
2012-03-27 12.60 12.63 12.38 12.39 865224
2012-03-28 12.37 12.51 12.33 12.49 1003500
2012-03-29 12.38 12.43 12.14 12.35 694526
2012-03-30 12.46 12.48 12.26 12.33 691289
2012-04-02 12.42 12.47 12.26 12.34 1022892
2012-04-03 12.33 12.50 12.26 12.44 963283
2012-04-04 12.36 12.41 12.19 12.30 893952
2012-04-05 12.23 12.31 12.15 12.19 522606
2012-04-09 12.04 12.11 11.94 12.00 769447
2012-04-10 12.01 12.08 11.71 11.75 1073535
2012-04-11 11.91 11.96 11.80 11.93 709913
2012-04-12 11.94 12.12 11.94 12.10 562773
2012-04-13 12.05 12.05 11.69 11.69 1087032
2012-04-16 11.81 11.96 11.69 11.86 863130
2012-04-17 11.97 12.13 11.92 12.09 690610
2012-04-18 12.02 12.04 11.86 11.92 591046
2012-04-19 11.96 12.10 11.85 12.00 801489
2012-04-20 12.06 12.24 12.01 12.12 732796
2012-04-23 11.98 12.07 11.93 12.01 652602
2012-04-24 12.05 12.23 12.01 12.09 1123925
2012-04-25 12.21 12.45 12.15 12.36 1664505
2012-04-26 12.19 12.29 12.00 12.12 1110186
2012-04-27 12.16 12.16 12.00 12.11 1052337
2012-04-30 12.09 12.11 11.96 12.00 745270
2012-05-01 12.02 12.20 11.95 12.01 1263069
2012-05-02 11.95 12.00 11.84 11.87 1152350
2012-05-03 11.90 11.94 11.64 11.65 1747665
2012-05-04 11.64 11.69 11.45 11.50 1730586
2012-05-07 11.47 11.70 11.47 11.56 1570240
2012-05-08 11.51 11.71 11.49 11.70 1276058
2012-05-09 11.60 11.72 11.50 11.58 1135128
2012-05-10 11.65 11.79 11.64 11.71 1063115
2012-05-11 11.54 11.75 11.52 11.60 925098
2012-05-14 11.51 11.60 11.44 11.48 921617
2012-05-15 11.52 11.59 11.35 11.41 1286345
2012-05-16 11.46 11.57 11.37 11.37 698538
2012-05-17 11.37 11.40 11.13 11.13 947906
2012-05-18 11.18 11.28 11.04 11.05 804289
2012-05-21 11.11 11.23 11.04 11.11 737769
2012-05-22 11.17 11.35 11.14 11.24 766776
2012-05-23 11.18 11.30 11.05 11.28 712420
2012-05-24 11.28 11.45 11.25 11.45 681940
2012-05-25 11.41 11.48 11.29 11.31 625898
2012-05-29 11.42 11.48 11.33 11.43 712414
2012-05-30 11.31 11.32 11.15 11.16 698719
2012-05-31 11.18 11.24 11.04 11.19 1269915
2012-06-01 10.89 11.03 10.73 10.73 1120027
2012-06-04 10.78 10.81 10.55 10.65 905970
2012-06-05 10.49 10.75 10.46 10.65 1221358
2012-06-06 10.75 10.92 10.68 10.92 847022
2012-06-07 11.03 11.14 10.92 11.01 983537
2012-06-08 10.98 11.22 10.88 11.16 941043
2012-06-11 11.28 11.28 10.87 10.87 921134
2012-06-12 10.90 10.90 10.75 10.86 1337929
2012-06-13 10.78 10.81 10.58 10.62 1010895
2012-06-14 10.61 10.74 10.52 10.64 1322207
2012-06-15 10.66 10.76 10.59 10.59 2343340
2012-06-18 10.56 10.71 10.50 10.62 1271772
2012-06-19 10.66 10.76 10.59 10.66 1447563
2012-06-20 10.67 10.71 10.55 10.65 1191237
2012-06-21 10.67 10.73 10.43 10.45 823934
2012-06-22 10.51 10.63 10.47 10.53 705108
2012-06-25 10.41 10.44 10.25 10.28 693888
2012-06-26 10.28 10.35 10.17 10.29 825502
2012-06-27 10.29 10.50 10.23 10.48 894227
2012-06-28 10.41 10.46 10.28 10.46 879072
2012-06-29 10.60 10.68 10.52 10.60 960106
2012-07-02 10.68 10.94 10.67 10.87 951337
2012-07-03 10.92 11.07 10.86 10.93 612431
2012-07-05 10.91 10.98 10.73 10.75 919397
2012-07-06 10.66 10.81 10.65 10.76 596580
2012-07-09 10.73 10.76 10.49 10.58 920522
2012-07-10 10.63 10.68 10.54 10.64 1061408
2012-07-11 10.63 10.66 10.52 10.62 1044303
2012-07-12 10.52 10.55 10.41 10.47 1025855
2012-07-13 10.53 10.70 10.53 10.63 961678
2012-07-16 10.55 10.62 10.45 10.45 1101852
2012-07-17 10.52 10.74 10.44 10.73 645503
2012-07-18 10.68 10.86 10.66 10.69 686186
2012-07-19 10.75 10.82 10.57 10.60 1071900
2012-07-20 10.56 10.60 10.45 10.45 577923
2012-07-23 10.35 10.40 10.25 10.35 474024
2012-07-24 10.39 10.39 10.20 10.30 753518
2012-07-25 10.31 10.40 10.24 10.29 697928
2012-07-26 10.40 10.42 9.59 9.65 3193619
2012-07-27 9.64 9.72 9.10 9.60 2927374
2012-07-30 9.59 9.61 9.42 9.44 929562
2012-07-31 9.37 9.43 9.29 9.30 1694375
2012-08-01 9.32 9.36 9.20 9.21 1260316
2012-08-02 9.19 9.27 9.15 9.17 1215454
2012-08-03 9.26 9.44 9.26 9.32 1245661
2012-08-06 9.38 9.52 9.37 9.39 1214192
2012-08-07 9.47 9.84 9.45 9.61 2109944
2012-08-08 9.56 9.61 9.51 9.54 788067
2012-08-09 9.50 9.60 9.48 9.58 1032603
2012-08-10 9.62 9.62 9.42 9.51 672491
2012-08-13 9.51 9.56 9.42 9.51 942867
2012-08-14 9.54 9.64 9.54 9.59 735407
2012-08-15 9.55 9.66 9.55 9.64 610220
2012-08-16 9.66 9.70 9.59 9.62 674673
2012-08-17 9.61 9.71 9.59 9.67 443147
2012-08-20 9.63 9.69 9.56 9.62 659011
2012-08-21 9.62 9.77 9.60 9.66 672827
2012-08-22 9.66 9.66 9.51 9.53 540429
2012-08-23 9.53 9.57 9.42 9.46 613885
2012-08-24 9.48 9.55 9.46 9.50 441614
2012-08-27 9.53 9.67 9.52 9.65 958074
2012-08-28 9.66 9.79 9.64 9.73 836640
2012-08-29 9.72 9.85 9.72 9.82 764206
2012-08-30 9.76 9.82 9.72 9.76 528612
2012-08-31 9.78 9.84 9.67 9.70 900311
2012-09-04 9.71 9.98 9.66 9.97 1251952
2012-09-05 9.89 9.94 9.77 9.89 1064140
2012-09-06 9.93 10.20 9.92 10.12 1195185
2012-09-07 10.12 10.30 10.12 10.24 833273
2012-09-10 10.24 10.33 10.23 10.27 706301
2012-09-11 10.37 10.41 10.24 10.34 756332
2012-09-12 10.31 10.34 10.19 10.25 614721
2012-09-13 10.25 10.35 10.08 10.32 1265488
2012-09-14 10.35 10.81 10.34 10.71 1920544
2012-09-17 10.73 10.74 10.29 10.30 1199825
2012-09-18 10.25 10.39 10.23 10.25 864300
2012-09-19 10.25 10.34 10.20 10.22 970685
2012-09-20 10.18 10.19 10.00 10.12 1214419
2012-09-21 10.22 10.26 10.03 10.20 3716985
2012-09-24 10.17 10.24 9.99 10.14 1118113
2012-09-25 10.18 10.23 9.96 9.97 900755
2012-09-26 9.97 10.04 9.88 10.00 1015739
2012-09-27 10.02 10.14 9.94 10.04 943551
2012-09-28 9.99 10.07 9.97 10.02 879914
2012-10-01 10.09 10.10 9.81 9.93 1639484
2012-10-02 9.97 10.01 9.86 9.93 748955
2012-10-03 9.97 10.00 9.87 9.94 734499
2012-10-04 9.97 10.13 9.93 10.13 834110
2012-10-05 10.15 10.27 10.13 10.20 719246
2012-10-08 10.11 10.21 10.07 10.14 761788
2012-10-09 10.15 10.15 10.00 10.04 926076
2012-10-10 10.04 10.17 10.02 10.04 821968
2012-10-11 10.14 10.20 10.07 10.15 604361
2012-10-12 10.09 10.09 9.82 9.85 1044444
2012-10-15 9.91 9.98 9.85 9.92 745513
2012-10-16 9.97 10.00 9.68 9.73 1026296
2012-10-17 9.76 9.88 9.73 9.84 628547
2012-10-18 9.79 9.83 9.62 9.64 1217723
2012-10-19 9.62 9.68 9.57 9.62 815572
2012-10-22 9.59 9.70 9.57 9.70 674590
2012-10-23 9.59 9.71 9.50 9.69 1089340
2012-10-24 9.76 9.76 9.60 9.66 763455
2012-10-25 9.75 9.95 9.70 9.81 1968956
2012-10-26 9.84 9.93 9.60 9.70 1206805
2012-10-31 9.55 9.74 9.53 9.74 930934
2012-11-01 9.75 10.05 9.74 9.84 2061726
2012-11-02 9.90 9.90 9.59 9.65 949662
2012-11-05 9.62 9.76 9.50 9.63 913937
2012-11-06 9.67 9.77 9.64 9.73 725816
2012-11-07 9.56 9.65 9.24 9.24 1322526
2012-11-08 9.26 9.34 9.12 9.16 954689
2012-11-09 9.11 9.28 9.11 9.23 1658650
2012-11-12 9.24 9.25 9.09 9.12 686129
2012-11-13 9.08 9.17 8.84 8.87 1782107
2012-11-14 8.90 8.98 8.70 8.72 1714081
2012-11-15 8.74 8.86 8.65 8.78 1801725
2012-11-16 8.77 8.95 8.74 8.93 1408517
2012-11-19 9.22 9.24 9.11 9.17 1502110
2012-11-20 9.15 9.30 9.13 9.19 1354696
2012-11-21 9.23 9.28 9.18 9.22 665293
2012-11-23 9.24 9.51 9.24 9.51 511009
2012-11-26 9.44 9.48 9.30 9.41 1236390
2012-11-27 9.39 9.50 9.33 9.38 1016084
2012-11-28 9.35 9.49 9.29 9.48 1004344
2012-11-29 9.51 9.59 9.48 9.50 979249
2012-11-30 9.50 9.56 9.43 9.54 1752471
2012-12-03 9.59 9.60 9.40 9.56 1116790
2012-12-04 9.53 9.56 9.40 9.49 763919
2012-12-05 9.54 9.58 9.47 9.54 1114541
2012-12-06 9.54 9.63 9.51 9.51 619648
2012-12-07 9.55 9.60 9.43 9.48 599157
2012-12-10 9.45 9.55 9.45 9.49 805033
2012-12-11 9.55 9.62 9.44 9.48 1496903
2012-12-12 9.38 9.45 9.26 9.31 1155789
2012-12-13 9.28 9.33 9.16 9.27 1636642
2012-12-14 9.25 9.31 9.15 9.26 1716542
2012-12-17 9.26 9.54 9.26 9.53 2557791
2012-12-18 9.53 9.58 9.40 9.56 1791127
2012-12-19 9.54 9.65 9.48 9.49 1439444
2012-12-20 9.49 9.56 9.38 9.51 1334217
2012-12-21 9.36 9.56 9.33 9.46 5065783
2012-12-24 9.46 9.51 9.37 9.47 474106
2012-12-26 9.48 9.51 9.37 9.38 855749
2012-12-27 9.41 9.48 9.22 9.35 1573904
2012-12-28 9.26 9.27 9.08 9.16 2356564
2012-12-31 9.11 9.31 9.09 9.30 1527355
2013-01-02 9.54 9.70 9.50 9.68 1731675
2013-01-03 9.70 9.99 9.67 9.97 1812016
2013-01-04 10.00 10.18 9.96 10.10 1357185
2013-01-07 10.05 10.08 9.92 9.99 752530
2013-01-08 9.94 9.99 9.78 9.83 680298
2013-01-09 9.85 9.87 9.68 9.75 777369
2013-01-10 9.82 9.82 9.68 9.75 1136269
2013-01-11 9.75 9.76 9.52 9.62 1384715
2013-01-14 9.63 9.76 9.61 9.73 633716
2013-01-15 9.72 9.89 9.71 9.87 642033
2013-01-16 9.85 9.99 9.82 9.93 642122
2013-01-17 9.97 10.11 9.91 10.04 770657
2013-01-18 10.00 10.06 9.93 10.06 993205
2013-01-22 10.03 10.13 10.01 10.10 955927
2013-01-23 10.09 10.09 10.01 10.07 870698
2013-01-24 10.06 10.07 10.00 10.01 1077964
2013-01-25 10.02 10.05 9.84 9.86 1077548
2013-01-28 9.87 9.91 9.79 9.84 1087758
2013-01-29 9.86 9.93 9.76 9.81 1526696
2013-01-30 9.79 9.81 9.60 9.78 2219968
2013-01-31 9.75 9.83 9.64 9.79 2129674
2013-02-01 9.85 9.92 9.74 9.85 1827296
2013-02-04 9.81 9.91 9.70 9.72 1744279
2013-02-05 9.79 9.85 9.73 9.80 992597
2013-02-06 9.76 9.92 9.75 9.87 822739
2013-02-07 9.90 9.92 9.77 9.85 685950
2013-02-08 9.85 9.91 9.80 9.86 474703
2013-02-11 9.87 9.94 9.82 9.94 440455
2013-02-12 9.97 10.09 9.93 10.09 876039
2013-02-13 10.11 10.13 10.00 10.09 908824
2013-02-14 10.05 10.10 10.00 10.06 493026
2013-02-15 10.08 10.09 10.00 10.07 609286
2013-02-19 10.13 10.24 10.11 10.21 1154148
2013-02-20 10.22 10.23 10.08 10.11 806669
2013-02-21 10.06 10.15 9.97 10.02 926501
2013-02-22 10.08 10.14 10.00 10.06 887148
2013-02-25 10.14 10.14 9.84 9.84 975890
2013-02-26 9.88 10.03 9.83 9.92 1002662
2013-02-27 9.90 10.07 9.90 10.02 702197
2013-02-28 10.05 10.13 10.01 10.03 802975
2013-03-01 9.94 10.01 9.89 9.93 1409826
2013-03-04 9.92 9.99 9.89 9.94 964361
2013-03-05 9.99 10.10 9.95 10.06 733448
2013-03-06 10.11 10.16 10.03 10.13 609487
2013-03-07 10.15 10.28 10.13 10.25 844146
2013-03-08 10.33 10.39 10.20 10.32 1117816
2013-03-11 10.39 10.47 10.30 10.43 1157980
2013-03-12 10.43 10.50 10.36 10.43 865045
2013-03-13 10.30 10.39 10.21 10.35 902257
2013-03-14 10.39 10.39 10.29 10.35 601269
2013-03-15 10.29 10.43 10.25 10.43 2754361
2013-03-18 10.31 10.34 10.23 10.27 1703965
2013-03-19 10.29 10.39 10.27 10.37 693302
2013-03-20 10.42 10.43 10.34 10.40 594140
2013-03-21 10.32 10.40 10.22 10.28 774497
2013-03-22 10.31 10.34 10.23 10.26 626059
2013-03-25 10.37 10.37 10.23 10.24 902692
2013-03-26 10.31 10.33 10.21 10.30 589219
2013-03-27 10.23 10.28 10.20 10.26 606297
2013-03-28 10.28 10.31 10.21 10.24 911543
2013-04-01 10.28 10.28 9.99 10.04 1170598
2013-04-02 10.02 10.04 9.84 9.85 1238557
2013-04-03 9.86 9.88 9.70 9.70 917949
2013-04-04 9.70 9.85 9.67 9.69 1192226
2013-04-05 9.62 9.76 9.55 9.76 881559
2013-04-08 9.79 9.83 9.66 9.83 513832
2013-04-09 9.85 9.93 9.79 9.86 655033
2013-04-10 9.91 10.04 9.90 10.04 678463
2013-04-11 10.05 10.09 10.00 10.05 515587
2013-04-12 10.00 10.04 9.91 9.97 995552
2013-04-15 9.92 9.97 9.72 9.73 1203299
2013-04-16 9.83 9.90 9.71 9.84 886930
2013-04-17 9.74 9.83 9.57 9.67 870462
2013-04-18 9.66 9.76 9.55 9.64 785847
2013-04-19 9.66 9.78 9.63 9.77 594113
2013-04-22 9.77 9.79 9.61 9.75 705700
2013-04-23 9.78 9.86 9.75 9.84 843552
2013-04-24 9.79 9.79 9.33 9.40 2124309
2013-04-25 9.24 9.24 8.88 9.02 3286622
2013-04-26 8.97 9.05 8.85 8.95 1901704
2013-04-29 8.95 9.04 8.90 8.95 1452701
2013-04-30 8.95 8.99 8.90 8.99 1390160
2013-05-01 8.95 9.00 8.75 8.85 2087188
2013-05-02 8.92 8.99 8.88 8.97 1162191
2013-05-03 9.05 9.17 8.99 9.12 1122891
2013-05-06 9.13 9.29 9.12 9.22 918338
2013-05-07 9.27 9.33 9.20 9.31 1225173
2013-05-08 9.31 9.32 9.06 9.14 1651038
2013-05-09 9.14 9.22 9.00 9.07 1742090
2013-05-10 9.10 9.18 9.06 9.16 560029
2013-05-13 9.16 9.20 8.99 9.00 905584
2013-05-14 9.01 9.19 9.01 9.10 1586302
2013-05-15 9.10 9.32 9.10 9.21 1555740
2013-05-16 9.20 9.30 9.11 9.14 1723996
2013-05-17 9.19 9.35 9.19 9.27 919879
2013-05-20 9.28 9.39 9.27 9.34 964812
2013-05-21 9.34 9.39 9.27 9.34 872545
2013-05-22 9.33 9.46 9.17 9.17 959652
2013-05-23 9.09 9.20 9.05 9.20 1256682
2013-05-24 9.17 9.30 9.13 9.27 645701
2013-05-28 9.37 9.49 9.35 9.43 1220939
2013-05-29 9.37 9.69 9.36 9.60 1784383
2013-05-30 9.57 9.60 9.39 9.41 1970519
2013-05-31 9.38 9.44 9.31 9.32 735879
2013-06-03 9.36 9.39 9.16 9.27 845481
2013-06-04 9.29 9.38 9.17 9.19 686024
2013-06-05 9.18 9.20 9.02 9.09 795804
2013-06-06 9.09 9.18 9.06 9.16 767891
2013-06-07 9.20 9.26 9.07 9.18 650184
2013-06-10 9.18 9.30 9.18 9.26 544786
2013-06-11 9.18 9.27 9.11 9.14 682041
2013-06-12 9.06 9.08 8.92 8.96 928639
2013-06-13 8.98 9.05 8.88 9.05 1010587
2013-06-14 9.07 9.09 8.91 8.94 681727
2013-06-17 9.00 9.06 8.85 8.96 963010
2013-06-18 8.97 9.03 8.89 8.97 583095
2013-06-19 8.98 9.03 8.87 8.89 955468
2013-06-20 8.83 9.09 8.82 8.91 1426606
2013-06-21 8.96 9.14 8.86 9.05 5470614
2013-06-24 8.99 9.23 8.92 9.18 1509324
2013-06-25 9.25 9.47 9.17 9.45 1411319
2013-06-26 9.46 9.52 9.26 9.26 1061497
2013-06-27 9.32 9.42 9.31 9.36 767899
2013-06-28 9.32 9.55 9.31 9.47 1674471
2013-07-01 9.56 9.72 9.51 9.59 1068637
2013-07-02 9.55 9.70 9.50 9.53 2062460
2013-07-03 9.49 9.56 9.41 9.55 781742
2013-07-05 9.65 9.86 9.60 9.85 1130306
2013-07-08 9.90 9.94 9.78 9.83 1049499
2013-07-09 9.85 9.96 9.75 9.96 859124
2013-07-10 9.97 9.99 9.77 9.81 906368
2013-07-11 9.88 9.93 9.63 9.68 1154258
2013-07-12 9.69 9.73 9.63 9.68 1160222
2013-07-15 9.74 9.76 9.66 9.76 699490
2013-07-16 9.79 9.81 9.44 9.56 1416335
2013-07-17 9.58 9.69 9.53 9.69 1615804
2013-07-18 9.72 9.84 9.66 9.83 1189096
2013-07-19 9.82 9.85 9.74 9.75 872472
2013-07-22 9.75 9.86 9.70 9.75 1502118
2013-07-23 9.74 9.92 9.66 9.89 1254883
2013-07-24 9.92 9.98 9.82 9.82 1178676
2013-07-25 9.88 10.25 9.83 10.18 3262767
2013-07-26 10.16 10.25 10.11 10.19 850178
2013-07-29 10.22 10.27 10.03 10.14 1036248
2013-07-30 10.21 10.35 10.19 10.23 1653782
2013-07-31 10.27 10.52 10.27 10.35 1704975
2013-08-01 10.44 10.70 10.41 10.65 2392042
2013-08-02 10.68 10.68 10.50 10.59 1033865
2013-08-05 10.64 10.66 10.51 10.65 949914
2013-08-06 10.66 10.73 10.50 10.57 841134
2013-08-07 10.56 10.60 10.38 10.49 917288
2013-08-08 10.54 10.60 10.46 10.50 768457
2013-08-09 10.50 10.59 10.47 10.52 712165
2013-08-12 10.47 10.63 10.41 10.61 825064
2013-08-13 10.63 10.67 10.47 10.58 861309
2013-08-14 10.57 10.71 10.52 10.62 674404
2013-08-15 10.56 10.60 10.45 10.51 688908
2013-08-16 10.47 10.68 10.44 10.55 688021
2013-08-19 10.56 10.58 10.40 10.44 820145
2013-08-20 10.46 10.62 10.36 10.59 829693
2013-08-21 10.57 10.65 10.42 10.43 1157709
2013-08-22 10.45 10.59 10.45 10.55 513022
2013-08-23 10.59 10.62 10.45 10.52 612146
2013-08-26 10.54 10.56 10.37 10.39 694291
2013-08-27 10.32 10.33 10.07 10.09 928198
2013-08-28 10.12 10.25 10.08 10.10 835591
2013-08-29 10.09 10.29 10.09 10.17 906942
2013-08-30 10.19 10.21 10.00 10.09 1140791
2013-09-03 10.19 10.33 9.88 10.03 2172021
2013-09-04 10.05 10.13 9.99 10.08 1058552
2013-09-05 10.10 10.19 10.05 10.12 1218555
2013-09-06 10.20 10.20 9.92 10.08 1031619
2013-09-09 10.13 10.27 10.11 10.26 828238
2013-09-10 10.35 10.47 10.27 10.46 1493659
2013-09-11 10.29 10.37 10.12 10.14 1114608
2013-09-12 10.18 10.19 10.03 10.04 1067964
2013-09-13 10.07 10.08 9.93 10.04 1159395
2013-09-16 10.17 10.19 9.93 9.96 1186546
2013-09-17 9.95 10.20 9.92 10.19 1452468
2013-09-18 10.17 10.20 9.97 9.98 1243543
2013-09-19 9.99 10.06 9.69 9.90 1838500
2013-09-20 9.90 9.90 9.70 9.70 4032664
2013-09-23 9.71 9.80 9.65 9.72 1351881
2013-09-24 9.72 9.85 9.71 9.76 1029596
2013-09-25 9.77 9.83 9.70 9.78 857537
2013-09-26 9.82 9.87 9.69 9.71 1055786
2013-09-27 9.69 9.86 9.67 9.76 947168
2013-09-30 9.68 9.95 9.65 9.95 1455855
2013-10-01 10.00 10.17 9.94 10.07 2245531
2013-10-02 9.98 9.99 9.87 9.92 1278838
2013-10-03 9.92 9.95 9.83 9.89 947750
2013-10-04 9.88 9.97 9.84 9.92 797057
2013-10-07 9.85 9.90 9.76 9.79 666739
2013-10-08 9.80 9.83 9.72 9.80 968327
2013-10-09 9.85 10.10 9.81 10.05 1913737
2013-10-10 10.13 10.29 10.08 10.28 1395949
2013-10-11 10.27 10.42 10.17 10.40 1073217
2013-10-14 10.36 10.44 10.29 10.40 695652
2013-10-15 10.35 10.43 10.29 10.30 797738
2013-10-16 10.38 10.49 10.32 10.43 857251
2013-10-17 10.39 10.51 10.36 10.51 1033189
2013-10-18 10.51 10.52 10.39 10.49 776952
2013-10-21 10.48 10.53 10.41 10.45 757349
2013-10-22 10.46 10.51 10.41 10.47 757418
2013-10-23 10.43 10.48 10.35 10.38 718730
2013-10-24 10.25 10.25 9.87 10.18 2374209
2013-10-25 10.03 10.09 9.94 9.95 1450366
2013-10-28 9.93 10.05 9.90 9.94 1073825
2013-10-29 9.98 9.99 9.85 9.89 1315240
2013-10-30 9.87 9.96 9.85 9.86 920615
2013-10-31 9.87 9.91 9.74 9.75 1126171
2013-11-01 9.75 9.84 9.72 9.80 916484
2013-11-04 9.79 9.79 9.71 9.74 951925
2013-11-05 9.70 9.77 9.68 9.70 1146832
2013-11-06 9.72 9.79 9.69 9.79 959013
2013-11-07 9.82 9.85 9.72 9.75 956437
2013-11-08 9.73 10.05 9.73 10.03 1279924
2013-11-11 10.03 10.03 9.90 9.92 600144
2013-11-12 9.92 9.92 9.77 9.82 839637
2013-11-13 9.80 9.89 9.75 9.88 751670
2013-11-14 9.92 9.98 9.87 9.95 481108
2013-11-15 9.97 10.00 9.88 9.98 738876
2013-11-18 9.95 10.06 9.92 9.95 702306
2013-11-19 9.97 10.08 9.91 9.95 1209078
2013-11-20 9.73 9.91 9.70 9.82 2068925
2013-11-21 9.84 10.11 9.79 9.97 1732008
2013-11-22 10.00 10.19 9.94 10.18 1324600
2013-11-25 10.20 10.20 10.03 10.10 923094
2013-11-26 10.13 10.13 10.01 10.07 927378
2013-11-27 10.06 10.14 10.02 10.14 602005
2013-11-29 10.14 10.20 10.08 10.15 428808
2013-12-02 10.14 10.20 10.09 10.12 1359133
2013-12-03 10.08 10.12 9.92 10.00 1020885
2013-12-04 9.96 10.08 9.96 10.02 895442
2013-12-05 9.98 10.03 9.94 9.99 1035092
2013-12-06 10.03 10.14 10.00 10.08 1465179
2013-12-09 10.09 10.22 10.05 10.14 943171
2013-12-10 10.10 10.17 10.03 10.04 705021
2013-12-11 9.95 9.95 9.72 9.76 1126574
2013-12-12 9.79 9.87 9.67 9.78 1253545
2013-12-13 9.83 9.90 9.72 9.76 662466
2013-12-16 9.83 9.88 9.70 9.87 1320272
2013-12-17 9.89 9.94 9.78 9.88 1158316
2013-12-18 9.88 9.95 9.74 9.95 889672
2013-12-19 9.88 9.91 9.79 9.82 1014652
2013-12-20 9.79 10.02 9.78 9.99 3821229
2013-12-23 10.02 10.18 9.99 10.18 1341791
2013-12-24 10.18 10.24 10.15 10.23 497237
2013-12-26 10.22 10.28 10.15 10.17 702095
2013-12-27 10.20 10.24 10.15 10.21 458981
2013-12-30 10.20 10.22 10.15 10.17 659580
2013-12-31 10.21 10.24 10.11 10.12 787699
2014-01-02 10.15 10.15 9.97 9.97 1324613
2014-01-03 9.99 9.99 9.90 9.91 911655
2014-01-06 9.92 9.99 9.84 9.86 1359386
2014-01-07 10.09 10.18 9.97 10.06 1108651
2014-01-08 10.08 10.11 10.01 10.08 876613
2014-01-09 10.12 10.15 10.08 10.10 848179
2014-01-10 10.10 10.16 10.01 10.09 921939
2014-01-13 10.09 10.12 10.00 10.02 1127590
2014-01-14 10.05 10.07 10.00 10.04 594749
2014-01-15 10.04 10.13 10.00 10.03 661512
2014-01-16 10.03 10.03 9.91 9.96 738466
2014-01-17 9.98 10.09 9.96 10.06 750922
2014-01-21 10.11 10.23 10.10 10.22 1442316
2014-01-22 10.25 10.33 10.22 10.32 846930
2014-01-24 10.15 10.16 10.01 10.03 1021852
2014-01-27 10.01 10.03 9.88 9.88 1054346
2014-01-28 9.89 10.04 9.88 9.95 1190731
2014-01-29 9.89 9.98 9.84 9.87 2002822
2014-01-31 9.81 9.87 9.67 9.69 1464105
2014-02-03 9.66 9.70 9.28 9.30 2737829
2014-02-04 9.36 9.57 9.28 9.54 2336151
2014-02-05 9.54 9.59 9.50 9.55 1490607
2014-02-06 9.54 9.60 9.46 9.57 1037063
2014-02-07 9.60 9.70 9.52 9.66 1668415
2014-02-10 9.64 9.75 9.61 9.72 756631
2014-02-11 9.68 9.80 9.68 9.78 1376526
2014-02-12 9.77 9.92 9.72 9.78 938887
2014-02-13 9.71 9.80 9.64 9.77 1242923
2014-02-14 9.74 9.88 9.74 9.88 738765
2014-02-18 9.90 9.95 9.82 9.92 606092
2014-02-19 9.90 9.92 9.67 9.74 2069701
2014-02-20 9.75 9.83 9.69 9.79 1659433
2014-02-21 9.82 9.92 9.78 9.87 2230233
2014-02-24 9.88 10.02 9.88 10.00 1384211
2014-02-25 9.99 10.02 9.91 9.94 1044339
2014-02-26 9.99 10.01 9.90 9.99 802554
2014-02-27 9.97 10.03 9.91 10.02 671192
2014-02-28 10.01 10.16 10.00 10.08 1346478
2014-03-03 9.97 10.10 9.89 10.10 1694922
2014-03-04 10.16 10.26 10.15 10.24 1529336
2014-03-05 10.34 10.40 10.32 10.37 1400037
2014-03-06 10.39 10.42 10.30 10.32 1373347
2014-03-07 10.38 10.45 10.27 10.40 1287360
2014-03-10 10.42 10.45 10.32 10.37 1445328
2014-03-11 10.38 10.39 10.27 10.27 2648881
2014-03-12 10.11 10.17 9.97 10.04 1684326
2014-03-13 10.08 10.12 9.95 9.98 1450003
2014-03-14 9.95 10.09 9.94 10.02 804004
2014-03-17 10.04 10.14 10.02 10.10 1514832
2014-03-18 10.13 10.25 10.09 10.22 1305928
2014-03-19 10.23 10.36 10.14 10.24 1099471
2014-03-20 10.21 10.45 10.19 10.39 1492740
2014-03-21 10.40 10.50 10.34 10.35 2528795
2014-03-24 10.38 10.48 10.29 10.34 1022889
2014-03-25 10.39 10.44 10.31 10.40 1198666
2014-03-26 10.45 10.45 10.28 10.28 1129283
2014-03-27 10.28 10.34 10.09 10.09 966359
2014-03-28 10.10 10.28 10.05 10.24 1114062
2014-03-31 10.32 10.43 10.28 10.41 989926
2014-04-01 10.45 10.65 10.34 10.62 1990802
2014-04-02 10.66 10.67 10.53 10.55 1092747
2014-04-03 10.53 10.58 10.46 10.55 1396372
2014-04-04 10.58 10.60 10.37 10.38 2083623
2014-04-07 10.38 10.56 10.30 10.55 2617524
2014-04-08 10.55 10.71 10.45 10.53 3136452
2014-04-09 10.53 10.68 10.53 10.66 2539240
2014-04-10 10.68 10.71 10.32 10.39 3132206
2014-04-11 10.32 10.53 10.20 10.33 1789726
2014-04-14 10.38 10.56 10.31 10.54 2102810
2014-04-15 10.54 10.63 10.44 10.60 1902885
2014-04-16 10.63 10.69 10.56 10.64 1389966
2014-04-17 10.61 10.67 10.53 10.65 1631868
2014-04-21 10.63 10.70 10.58 10.61 1217612
2014-04-22 10.60 10.68 10.54 10.62 1522837
2014-04-23 10.65 10.81 10.59 10.80 1668182
2014-04-24 10.78 10.78 10.26 10.33 3289420
2014-04-25 10.26 10.27 10.04 10.05 2264027
2014-04-28 10.12 10.15 9.95 10.01 2061315
2014-04-29 10.01 10.08 9.94 9.96 1983375
2014-04-30 9.93 10.03 9.88 10.02 1246447
2014-05-01 10.01 10.01 9.78 9.84 2296727
2014-05-02 9.85 9.99 9.80 9.89 1887361
2014-05-05 9.80 9.89 9.76 9.83 1738649
2014-05-06 9.80 9.88 9.69 9.73 1777481
2014-05-07 9.73 9.80 9.67 9.76 1832212
2014-05-08 9.54 9.63 9.46 9.48 7757216
2014-05-09 9.57 9.69 9.47 9.68 3934874
2014-05-12 9.68 9.88 9.64 9.87 2894412
2014-05-13 9.84 9.89 9.71 9.77 1940118
2014-05-14 9.73 9.76 9.58 9.61 1805654
2014-05-15 9.58 9.64 9.42 9.63 2765124
2014-05-16 9.61 9.62 9.43 9.54 1871033
2014-05-19 9.51 9.72 9.51 9.71 1856703
2014-05-20 9.68 9.68 9.54 9.56 1237555
2014-05-21 9.61 9.66 9.54 9.62 1514424
2014-05-22 9.64 9.69 9.61 9.66 927024
2014-05-23 9.67 9.75 9.62 9.74 799820
2014-05-27 9.75 9.86 9.70 9.77 996406
2014-05-28 9.76 9.77 9.62 9.65 1242037
2014-05-29 9.68 9.71 9.64 9.68 873900
2014-05-30 9.71 9.79 9.67 9.69 1060856
2014-06-02 9.71 9.83 9.67 9.81 1142265
2014-06-03 9.78 9.86 9.74 9.81 1203012
2014-06-04 9.79 9.87 9.77 9.79 1215253
2014-06-05 9.82 9.98 9.76 9.96 1942394
2014-06-06 9.98 10.07 9.96 10.04 1228583
2014-06-09 10.01 10.18 10.00 10.17 1118645
2014-06-10 10.17 10.21 10.12 10.16 1329853
2014-06-11 10.01 10.05 9.95 9.98 1148585
2014-06-12 9.98 10.03 9.92 10.01 1510602
2014-06-13 10.02 10.12 9.98 10.01 1351312
2014-06-16 9.98 10.00 9.88 9.94 1494093
2014-06-17 9.91 10.19 9.91 10.08 1741312
2014-06-18 10.07 10.15 10.00 10.14 1690742
2014-06-19 10.13 10.14 10.00 10.03 1504868
2014-06-20 10.06 10.10 10.00 10.02 2577605
2014-06-23 10.05 10.07 9.91 9.91 1866422
2014-06-24 9.94 10.08 9.79 9.81 3066186
2014-06-25 9.81 10.08 9.75 10.04 2787813
2014-06-26 10.01 10.02 9.88 9.98 1656135
2014-06-27 9.98 10.12 9.98 10.01 17246528
2014-06-30 10.02 10.05 9.88 9.91 3075200
2014-07-01 9.98 10.18 9.96 10.07 2971334
2014-07-02 10.05 10.07 9.94 9.95 1936495
2014-07-03 10.03 10.15 10.02 10.04 1799791
2014-07-07 10.01 10.02 9.88 9.90 1841641
2014-07-08 9.88 9.89 9.77 9.81 1986456
2014-07-09 9.84 9.94 9.80 9.82 1430837
2014-07-10 9.74 9.95 9.65 9.85 2392176
2014-07-11 9.83 9.92 9.78 9.87 1470107
2014-07-14 9.94 9.97 9.77 9.79 1175130
2014-07-15 9.83 9.94 9.78 9.91 1267198
2014-07-16 9.93 9.93 9.77 9.81 2020616
2014-07-17 9.80 9.82 9.62 9.65 1968219
2014-07-18 9.64 9.81 9.63 9.72 1596419
2014-07-21 9.66 9.69 9.54 9.65 1860462
2014-07-22 9.71 9.79 9.65 9.70 1692545
2014-07-23 9.71 9.71 9.61 9.63 1444551
2014-07-24 9.67 9.77 9.65 9.73 1193599
2014-07-25 9.65 9.77 9.64 9.72 1158394
2014-07-28 9.70 9.72 9.58 9.64 1571222
2014-07-29 9.65 9.72 9.62 9.64 1312360
2014-07-30 9.65 9.92 9.59 9.67 1898419
2014-07-31 9.59 9.72 9.56 9.58 2329159
2014-08-01 9.59 9.63 9.43 9.53 2634480
2014-08-04 9.54 9.61 9.38 9.56 2151682
2014-08-05 9.52 9.67 9.49 9.63 2509830
2014-08-06 9.57 9.86 9.57 9.80 2339392
2014-08-07 9.79 9.81 9.65 9.76 2264220
2014-08-08 9.75 9.85 9.74 9.78 1643869
2014-08-11 9.83 9.84 9.77 9.80 1629188
2014-08-12 9.78 9.83 9.68 9.74 1056538
2014-08-13 9.80 9.85 9.75 9.81 856421
2014-08-14 9.84 9.89 9.80 9.80 735145
2014-08-15 9.89 9.89 9.65 9.77 1551268
2014-08-18 9.82 9.93 9.81 9.91 1103551
2014-08-19 9.90 9.95 9.88 9.91 1252819
2014-08-20 9.87 9.93 9.81 9.91 1009879
2014-08-21 9.89 10.02 9.88 10.00 1628787
2014-08-22 9.99 10.03 9.95 10.00 1572213
2014-08-25 10.04 10.04 9.96 9.99 1202814
2014-08-26 10.00 10.08 10.00 10.08 1695208
2014-08-27 10.08 10.10 10.00 10.02 585923
2014-08-28 9.98 10.00 9.92 9.93 1056575
2014-08-29 9.95 10.02 9.92 10.00 960753
2014-09-02 10.02 10.13 10.02 10.12 1702796
2014-09-03 10.16 10.17 10.03 10.05 1001250
2014-09-04 10.06 10.16 10.00 10.02 893469
2014-09-05 10.00 10.08 9.94 10.05 1046644
2014-09-08 10.05 10.07 10.00 10.05 939112
2014-09-09 10.04 10.06 9.98 10.02 1472114
2014-09-10 10.05 10.13 10.04 10.11 1408538
2014-09-11 9.97 10.05 9.92 10.04 1585993
2014-09-12 10.06 10.13 9.98 10.01 2313982
2014-09-15 9.99 10.02 9.92 9.96 1364729
2014-09-16 9.96 10.02 9.89 9.94 2348660
2014-09-17 9.94 10.04 9.88 9.92 1535173
2014-09-18 9.97 10.13 9.94 10.01 2825542
2014-09-19 10.03 10.14 9.99 10.02 4165326
2014-09-22 10.00 10.04 9.92 9.92 1709673
2014-09-23 9.90 9.97 9.84 9.84 2011207
2014-09-24 9.85 9.87 9.78 9.83 1673998
2014-09-25 9.81 9.83 9.65 9.70 2135071
2014-09-26 9.71 9.76 9.67 9.75 1372056
2014-09-29 9.68 9.75 9.66 9.68 1076755
2014-09-30 9.68 9.84 9.66 9.69 5420993
2014-10-01 9.72 9.72 9.60 9.64 2913719
2014-10-02 9.62 9.73 9.58 9.67 2750979
2014-10-03 9.75 9.83 9.56 9.64 4500956
2014-10-06 9.68 9.68 9.45 9.48 3579592
2014-10-07 9.46 9.47 9.31 9.32 3267505
2014-10-08 9.31 9.50 9.26 9.49 2941831
2014-10-09 9.48 9.48 9.24 9.24 2715105
2014-10-10 9.20 9.39 9.15 9.21 1842616
2014-10-13 9.23 9.39 9.22 9.28 1839269
2014-10-14 9.32 9.53 9.27 9.42 2367442
2014-10-15 9.22 9.34 9.05 9.23 3240560
2014-10-16 9.12 9.39 9.08 9.37 2715013
2014-10-17 9.45 9.48 9.28 9.35 2332781
2014-10-20 9.34 9.45 9.33 9.40 1656304
2014-10-21 9.45 9.62 9.45 9.61 1435790
2014-10-22 9.63 9.76 9.57 9.59 1415869
2014-10-23 9.70 9.79 9.61 9.64 2301949
2014-10-24 9.64 9.72 9.64 9.67 1393448
2014-10-27 9.65 9.68 9.57 9.68 1460952
2014-10-28 9.73 9.93 9.72 9.93 4202021
2014-10-29 9.88 9.93 9.58 9.90 3769078
2014-10-30 9.81 9.97 9.76 9.90 2233658
2014-10-31 10.00 10.05 9.93 9.98 5304285
2014-11-03 9.97 10.09 9.94 10.04 6310252
2014-11-04 9.90 9.96 9.71 9.74 4500593
2014-11-05 9.76 9.86 9.73 9.83 2501036
2014-11-06 9.85 9.93 9.79 9.88 2072613
2014-11-07 9.85 9.99 9.83 9.98 1858505
2014-11-10 9.97 10.01 9.93 10.00 1987089
2014-11-11 10.00 10.00 9.94 9.98 1215349
2014-11-12 9.95 10.04 9.89 10.02 2211781
2014-11-13 10.00 10.03 9.96 9.96 167113
2014-11-14 9.93 9.94 9.82 9.83 1109923
2014-11-17 9.80 9.86 9.78 9.80 1063487
2014-11-18 9.83 9.90 9.80 9.81 969419
2014-11-19 9.80 9.80 9.65 9.69 1254640
2014-11-20 9.63 9.83 9.62 9.81 939412
2014-11-21 9.88 9.90 9.71 9.75 1288854
2014-11-24 9.79 9.87 9.75 9.87 1077095
2014-11-25 9.87 9.92 9.82 9.90 758495
2014-11-26 9.87 9.96 9.86 9.95 675803
2014-11-28 9.96 9.97 9.74 9.74 671481
2014-12-01 9.73 9.78 9.54 9.59 1842832
2014-12-02 9.58 9.78 9.58 9.67 1231341
2014-12-03 9.63 9.82 9.63 9.79 1564059
2014-12-04 9.75 9.77 9.61 9.64 2017960
2014-12-05 9.67 9.85 9.66 9.81 1803827
2014-12-08 9.78 9.87 9.67 9.75 1620087
2014-12-09 9.65 9.85 9.59 9.84 1687872
2014-12-10 9.79 9.81 9.57 9.59 2314771
2014-12-11 9.54 9.59 9.42 9.43 1765386
2014-12-12 9.35 9.44 9.25 9.33 2902622
2014-12-15 9.39 9.47 9.32 9.33 2815647
2014-12-16 9.28 9.50 9.25 9.49 3017316
2014-12-17 9.49 9.70 9.45 9.69 2515857
2014-12-18 9.76 9.79 9.66 9.73 1818490
2014-12-19 9.72 9.76 9.65 9.67 3278724
2014-12-22 9.70 9.73 9.62 9.69 1093802
2014-12-23 9.73 9.84 9.70 9.79 1046009
2014-12-24 9.78 9.80 9.67 9.74 541478
2014-12-26 9.79 9.83 9.77 9.79 638057
2014-12-29 9.79 9.95 9.73 9.91 1237812
2014-12-30 9.87 9.94 9.83 9.86 975724
2014-12-31 9.90 9.90 9.70 9.71 1452630
2015-01-02 9.79 9.80 9.52 9.63 1551176
2015-01-05 9.59 9.61 9.39 9.41 1637709
2015-01-06 9.45 9.51 9.20 9.24 2283343
2015-01-07 9.31 9.39 9.24 9.30 1250741
2015-01-08 9.38 9.52 9.33 9.51 2222313
2015-01-09 9.55 9.57 9.32 9.35 2771657
2015-01-12 9.38 9.39 9.22 9.25 1589492
2015-01-13 9.27 9.41 9.13 9.22 1971896
2015-01-14 9.12 9.20 9.04 9.17 2117474
2015-01-15 9.15 9.20 9.05 9.06 1896419
2015-01-16 9.03 9.20 9.02 9.20 1182869
2015-01-20 9.21 9.25 9.07 9.12 1377909
2015-01-21 9.10 9.20 9.04 9.05 1147910
2015-01-22 9.14 9.43 9.14 9.41 1709752
2015-01-23 9.40 9.44 9.23 9.29 1233698
2015-01-26 9.27 9.42 9.20 9.40 1790192
2015-01-27 9.28 9.40 9.26 9.33 1404358
2015-01-28 9.36 9.38 9.18 9.19 2799033
2015-01-29 9.22 9.22 8.80 9.15 4235327
2015-01-30 9.05 9.23 9.02 9.08 2167252
2015-02-02 9.13 9.27 9.09 9.23 4347865
2015-02-03 9.30 9.48 9.30 9.40 2749263
2015-02-04 9.39 9.43 9.32 9.33 1388872
2015-02-05 9.39 9.50 9.39 9.50 1417486
2015-02-06 9.58 9.76 9.57 9.66 3594938
2015-02-09 9.60 9.66 9.53 9.56 1338455
2015-02-10 9.64 9.66 9.50 9.60 789229
2015-02-11 9.57 9.60 9.48 9.54 1033908
2015-02-12 9.60 9.71 9.59 9.71 994253
2015-02-13 9.69 9.78 9.64 9.70 1051101
2015-02-17 9.72 9.77 9.64 9.77 967082
2015-02-18 9.73 9.73 9.55 9.60 1611228
2015-02-19 9.55 9.59 9.45 9.52 1688023
2015-02-20 9.48 9.62 9.38 9.62 1301960
2015-02-23 9.59 9.62 9.51 9.58 1036082
2015-02-24 9.59 9.70 9.54 9.60 1459063
2015-02-25 9.61 9.63 9.54 9.59 900078
2015-02-26 9.60 9.63 9.55 9.62 793793
2015-02-27 9.58 9.67 9.57 9.60 935109
2015-03-02 9.59 9.72 9.57 9.67 1122341
2015-03-03 9.62 9.70 9.60 9.67 1638368
2015-03-04 9.61 9.68 9.57 9.61 1034206
2015-03-05 9.61 9.65 9.51 9.59 1780798
2015-03-06 9.57 9.79 9.57 9.67 3167075
2015-03-09 9.65 9.76 9.65 9.72 1514473
2015-03-10 9.63 9.66 9.53 9.42 1497622
2015-03-11 9.45 9.51 9.39 9.49 1893603
2015-03-12 9.57 9.72 9.53 9.71 1987198
2015-03-13 9.72 9.72 9.52 9.67 1432143
2015-03-16 9.69 9.74 9.55 9.56 1212118
2015-03-17 9.51 9.59 9.42 9.57 1947562
2015-03-18 9.52 9.67 9.45 9.51 1880763
2015-03-19 9.49 9.49 9.36 9.46 988898
2015-03-20 9.46 9.62 9.41 9.60 3055567
2015-03-23 9.60 9.63 9.48 9.55 1144149
2015-03-24 9.56 9.69 9.44 9.48 1360038
2015-03-25 9.51 9.54 9.33 9.34 1142193
2015-03-26 9.33 9.41 9.27 9.39 939442
2015-03-27 9.37 9.38 9.27 9.36 955022
2015-03-30 9.36 9.52 9.34 9.48 1735028
2015-03-31 9.43 9.49 9.37 9.44 2270122
2015-04-01 9.51 9.51 9.32 9.46 1663613
2015-04-02 9.47 9.55 9.45 9.50 1811109
2015-04-06 9.45 9.53 9.34 9.49 1758815
2015-04-07 9.47 9.55 9.44 9.46 1763388
2015-04-08 9.45 9.52 9.39 9.42 1656219
2015-04-09 9.40 9.46 9.31 9.36 1226082
2015-04-10 9.39 9.42 9.33 9.40 1213092
2015-04-13 9.37 9.46 9.37 9.45 1333352
2015-04-14 9.44 9.45 9.35 9.40 1015272
2015-04-15 9.41 9.54 9.38 9.50 1429933
2015-04-16 9.46 9.54 9.40 9.52 1528625
2015-04-17 9.46 9.49 9.37 9.38 1336922
2015-04-20 9.43 9.52 9.41 9.47 966074
2015-04-21 9.51 9.57 9.45 9.45 1195050
2015-04-22 9.43 9.54 9.38 9.49 1039788
2015-04-23 9.45 9.50 9.40 9.46 857848
2015-04-24 9.44 9.47 9.38 9.40 541452
2015-04-27 9.43 9.47 9.26 9.33 997651
2015-04-28 9.34 9.45 9.29 9.44 1276229
2015-04-29 9.43 9.63 9.40 9.57 2651650
2015-04-30 9.54 9.63 9.41 9.43 2557684
2015-05-01 9.47 9.52 9.36 9.38 1330359
2015-05-04 9.36 9.49 9.36 9.47 1275141
2015-05-05 9.43 9.51 9.37 9.38 1270837
2015-05-06 9.40 9.47 9.34 9.45 1047257
2015-05-07 9.41 9.51 9.36 9.43 923039
2015-05-08 9.48 9.50 9.39 9.48 1031840
2015-05-11 9.48 9.58 9.43 9.56 958071
2015-05-12 9.55 9.64 9.44 9.60 984782
2015-05-13 9.57 9.67 9.53 9.66 1348782
2015-05-14 9.69 9.87 9.65 9.84 3317556
2015-05-15 9.82 9.82 9.57 9.67 1595358
2015-05-18 9.69 9.78 9.63 9.78 1226454
2015-05-19 9.80 9.86 9.75 9.85 1209829
2015-05-20 9.85 9.88 9.76 9.77 1296792
2015-05-21 9.77 9.81 9.74 9.79 897894
2015-05-22 9.79 9.82 9.73 9.75 1021567
2015-05-26 9.69 9.72 9.59 9.67 1124719
2015-05-27 9.68 9.72 9.60 9.71 2301877
2015-05-28 9.79 9.79 9.66 9.78 1625311
2015-05-29 9.77 9.82 9.65 9.78 1667208
2015-06-01 9.80 9.84 9.66 9.71 1338656
2015-06-02 9.66 9.87 9.66 9.83 1123324
2015-06-03 9.86 9.98 9.86 9.94 1250114
2015-06-04 9.90 9.96 9.84 9.87 922722
2015-06-05 9.96 10.00 9.90 9.98 1662933
2015-06-08 9.95 10.06 9.94 10.02 1170012
2015-06-09 10.05 10.13 9.99 10.08 1495869
2015-06-10 10.15 10.25 10.11 10.22 1289835
2015-06-11 10.10 10.15 10.01 10.11 1856712
2015-06-12 10.08 10.13 10.03 10.10 1047066
2015-06-15 9.98 10.13 9.92 10.07 1176067
2015-06-16 10.07 10.20 10.00 10.17 1305790
2015-06-17 10.20 10.23 10.02 10.03 1236874
2015-06-18 10.06 10.14 9.98 10.11 1358670
2015-06-19 10.10 10.12 10.06 10.08 2233548
2015-06-22 10.16 10.22 10.12 10.22 1468454
2015-06-23 10.24 10.43 10.22 10.41 1940830
2015-06-24 10.37 10.48 10.32 10.39 1697803
2015-06-25 10.45 10.47 10.32 10.37 1371683
2015-06-26 10.43 10.48 10.37 10.43 1856761
2015-06-29 10.31 10.37 10.18 10.20 1669552
2015-06-30 10.27 10.37 10.21 10.31 2281177
2015-07-01 10.47 10.50 10.38 10.48 1879926
2015-07-02 10.48 10.48 10.25 10.33 1665234
2015-07-06 10.21 10.38 10.16 10.36 1751210
2015-07-07 10.32 10.34 10.09 10.20 1750109
2015-07-08 10.11 10.19 10.07 10.17 1201376
2015-07-09 10.31 10.33 10.19 10.24 1341669
2015-07-10 10.39 10.41 10.29 10.35 1072585
2015-07-13 10.25 10.38 10.22 10.29 1792283
2015-07-14 10.22 10.31 10.17 10.30 1126084
2015-07-15 10.35 10.39 10.28 10.34 975239
2015-07-16 10.40 10.46 10.35 10.37 1307363
2015-07-17 10.35 10.37 10.21 10.29 1129675
2015-07-20 10.30 10.40 10.27 10.35 1139948
2015-07-21 10.35 10.45 10.26 10.29 1228057
2015-07-22 10.30 10.43 10.27 10.36 1190670
2015-07-23 10.40 10.46 10.24 10.27 1321146
2015-07-24 10.25 10.29 10.13 10.14 1109946
2015-07-27 10.05 10.14 10.00 10.08 1170513
2015-07-28 10.09 10.15 9.99 10.10 1793167
2015-07-29 10.05 10.16 10.03 10.10 1608029
2015-07-30 10.13 10.14 9.87 9.92 2510580
2015-07-31 9.89 9.97 9.77 9.92 1581712
2015-08-03 9.92 9.97 9.85 9.95 962965
2015-08-04 9.95 10.29 9.90 10.01 1973384
2015-08-05 10.05 10.21 10.00 10.07 1169004
2015-08-06 10.08 10.13 9.98 10.03 880877
2015-08-07 9.98 10.09 9.89 9.96 935084
2015-08-10 10.03 10.10 10.00 10.07 1062888
2015-08-11 9.99 10.03 9.88 9.93 1246807
2015-08-12 9.86 9.91 9.68 9.80 1342751
2015-08-13 9.84 9.91 9.77 9.83 880417
2015-08-14 9.82 9.94 9.79 9.94 799631
2015-08-17 9.87 10.04 9.83 9.94 1474732
2015-08-18 9.97 10.02 9.87 9.90 1285831
2015-08-19 9.86 9.95 9.79 9.79 1262928
2015-08-20 9.71 9.77 9.61 9.65 2038233
2015-08-21 9.45 9.68 9.39 9.57 2527195
2015-08-24 9.28 9.44 9.09 9.17 2796548
2015-08-25 9.55 9.55 9.04 9.05 2681889
2015-08-26 9.27 9.33 9.09 9.29 2100727
2015-08-27 9.39 9.48 9.32 9.39 1898297
2015-08-28 9.40 9.51 9.34 9.40 1561654
2015-08-31 9.37 9.48 9.33 9.46 1251675
2015-09-01 9.30 9.34 9.09 9.13 1554160
2015-09-02 9.26 9.27 9.11 9.24 1537924
2015-09-03 9.23 9.37 9.20 9.32 1104330
2015-09-04 9.21 9.30 9.18 9.27 1031185
2015-09-08 9.39 9.53 9.35 9.51 1348308
2015-09-09 9.59 9.62 9.44 9.44 1423067
2015-09-10 9.42 9.60 9.39 9.53 1271497
2015-09-11 9.32 9.51 9.30 9.47 1841117
2015-09-14 9.49 9.63 9.43 9.52 1468441
2015-09-15 9.52 9.68 9.50 9.64 1157416
2015-09-16 9.65 9.73 9.59 9.70 1788539
2015-09-17 9.71 9.79 9.51 9.56 3321464
2015-09-18 9.43 9.51 9.37 9.43 4482472
2015-09-21 9.50 9.61 9.49 9.56 1567814
2015-09-22 9.49 9.56 9.45 9.52 1564429
2015-09-23 9.56 9.63 9.50 9.59 1255327
2015-09-24 9.50 9.68 9.47 9.66 1657241
2015-09-25 9.76 9.83 9.70 9.72 1817997
2015-09-28 9.69 9.73 9.62 9.68 1885400
2015-09-29 9.68 9.75 9.65 9.70 1810333
2015-09-30 9.78 9.85 9.73 9.84 2069763
2015-10-01 9.85 9.86 9.71 9.83 2102828
2015-10-02 9.72 9.72 9.50 9.67 3672398
2015-10-05 9.75 9.90 9.72 9.90 1449490
2015-10-06 9.87 9.96 9.83 9.91 2118511
2015-10-07 9.92 10.04 9.92 10.04 1832857
2015-10-08 10.03 10.13 9.99 10.12 1721125
2015-10-09 10.13 10.19 9.97 10.00 2127617
2015-10-12 9.98 10.12 9.94 10.11 1458295
2015-10-13 10.08 10.20 10.03 10.05 1509353
2015-10-14 10.02 10.08 9.76 9.79 1762220
2015-10-15 9.83 9.96 9.77 9.96 1412204
2015-10-16 10.01 10.01 9.85 9.91 1431762
2015-10-19 9.86 10.00 9.85 9.94 1237280
2015-10-20 9.96 10.09 9.95 10.06 869238
2015-10-21 10.10 10.15 9.94 9.95 1600152
2015-10-22 10.02 10.18 10.02 10.09 1704025
2015-10-23 10.17 10.21 10.10 10.21 1692788
2015-10-26 10.22 10.24 10.12 10.20 1278395
2015-10-27 10.15 10.21 10.04 10.11 1744673
2015-10-28 10.25 10.63 10.20 10.59 4268686
2015-10-29 10.57 10.79 10.51 10.70 2652436
2015-10-30 10.65 10.70 10.45 10.50 2168709
2015-11-02 10.54 10.74 10.50 10.73 2049440
2015-11-03 10.68 10.74 10.60 10.66 1686794
2015-11-04 10.68 10.73 10.62 10.67 1272617
2015-11-05 10.69 10.89 10.67 10.83 1072937
2015-11-06 10.99 11.20 10.96 11.11 2266271
2015-11-09 11.14 11.20 11.01 11.08 1756839
2015-11-10 11.06 11.16 10.99 11.09 1448952
2015-11-11 11.14 11.21 11.05 11.10 1358056
2015-11-12 11.03 11.03 10.79 10.80 2386555
2015-11-13 10.72 10.82 10.63 10.69 1746300
2015-11-16 10.63 10.85 10.60 10.85 1246857
2015-11-17 10.87 10.99 10.80 10.88 1200704
2015-11-18 10.91 11.04 10.83 10.99 2005154
2015-11-19 11.00 11.02 10.86 10.98 1313254
2015-11-20 11.03 11.11 10.99 11.07 1148465
2015-11-23 11.04 11.17 11.03 11.09 1062672
2015-11-24 11.00 11.16 10.95 11.13 1317547
2015-11-25 11.11 11.16 11.04 11.11 1041059
2015-11-27 11.15 11.15 11.04 11.12 676676
2015-11-30 11.16 11.20 11.10 11.14 1507662
2015-12-01 11.16 11.24 11.04 11.12 1941804
2015-12-02 11.15 11.18 10.82 10.84 2169901
2015-12-03 10.91 10.96 10.67 10.70 2163695
2015-12-04 10.73 10.91 10.70 10.89 1789691
2015-12-07 10.84 10.86 10.51 10.57 2781957
2015-12-08 10.47 10.54 10.23 10.25 3095397
2015-12-09 10.21 10.28 9.98 10.08 3614893
2015-12-10 10.08 10.16 9.96 10.07 3641316
2015-12-11 9.71 9.89 9.71 9.80 4798469
2015-12-14 9.79 9.91 9.70 9.79 3176844
2015-12-15 9.89 10.08 9.88 10.07 3122783
2015-12-16 10.14 10.16 9.92 10.09 4236944
2015-12-17 10.13 10.15 9.87 10.06 5202642
2015-12-18 9.97 10.04 9.82 9.91 14594723
2015-12-21 9.90 10.03 9.82 9.93 2128891
2015-12-22 9.93 9.99 9.81 9.99 3032020
2015-12-23 10.02 10.07 9.98 10.02 3246566
2015-12-24 10.02 10.09 9.99 10.07 1602468
2015-12-28 10.01 10.05 9.89 10.05 1956518
2015-12-29 10.11 10.17 10.03 10.14 2526287
2015-12-30 10.15 10.15 9.98 9.99 1663417
2015-12-31 9.95 10.00 9.84 9.85 2186046
2016-01-04 9.70 9.76 9.53 9.56 3071123
2016-01-05 9.57 9.63 9.49 9.55 2791380
2016-01-06 9.39 9.54 9.33 9.47 2397338
2016-01-07 9.28 9.37 9.18 9.18 3096612
2016-01-08 9.27 9.27 8.99 9.01 3326337
2016-01-11 9.03 9.09 8.88 8.91 4607791
2016-01-12 9.01 9.03 8.83 8.96 4230684
2016-01-13 8.99 9.01 8.57 8.65 3155877
2016-01-14 8.71 8.88 8.57 8.84 3208180
2016-01-15 8.57 8.69 8.40 8.68 3900686
2016-01-19 8.76 8.80 8.59 8.65 4374739
2016-01-20 8.50 8.72 8.35 8.66 3779230
2016-01-21 8.67 8.82 8.57 8.59 3294322
2016-01-22 8.71 8.74 8.56 8.62 2374546
2016-01-25 8.59 8.62 8.31 8.31 2714556
2016-01-26 8.34 8.47 8.32 8.45 5587539
2016-01-27 8.51 8.62 8.32 8.43 4309355
2016-01-28 8.42 8.59 8.39 8.51 3251642
2016-01-29 8.62 8.81 8.58 8.80 4387134
2016-02-01 8.77 8.83 8.67 8.76 3155498
2016-02-02 8.63 8.69 8.52 8.57 4082897
2016-02-03 8.65 8.76 8.45 8.72 3444341
2016-02-04 8.69 8.91 8.69 8.82 2959249
2016-02-05 8.81 8.92 8.75 8.77 2778828
2016-02-08 8.65 8.85 8.61 8.80 3651124
2016-02-09 8.67 8.93 8.67 8.87 3233713
2016-02-10 8.94 9.03 8.78 8.78 1897913
2016-02-11 8.60 8.65 8.44 8.53 2443201
2016-02-12 8.63 8.91 8.63 8.88 1940509
2016-02-16 9.03 9.19 8.94 9.11 2650305
2016-02-17 9.20 9.22 9.05 9.09 2671047
2016-02-18 9.12 9.13 8.81 8.92 2070722
2016-02-19 8.90 9.00 8.87 8.98 1419409
2016-02-22 9.06 9.20 9.03 9.15 1915508
2016-02-23 9.12 9.13 8.91 8.95 1713934
2016-02-24 8.82 8.91 8.71 8.89 2018326
2016-02-25 8.89 9.09 8.89 9.06 1313463
2016-02-26 9.12 9.22 9.06 9.17 1886525
2016-02-29 9.17 9.19 8.98 9.00 2658900
2016-03-01 9.05 9.35 9.05 9.34 1722147
2016-03-02 9.35 9.40 9.25 9.39 1526785
2016-03-03 9.39 9.53 9.36 9.52 2226040
2016-03-04 9.57 9.65 9.50 9.56 2097208
2016-03-07 9.52 9.71 9.47 9.67 1885320
2016-03-08 9.57 9.61 9.41 9.45 2033954
2016-03-09 9.50 9.55 9.36 9.39 1654203
2016-03-10 9.44 9.50 9.27 9.47 2242877
2016-03-11 9.39 9.60 9.39 9.58 1887795
2016-03-14 9.58 9.59 9.35 9.46 2582541
2016-03-15 9.37 9.41 9.30 9.36 1481874
2016-03-16 9.35 9.45 9.20 9.27 2261680
2016-03-17 9.25 9.49 9.15 9.46 2544697
2016-03-18 9.52 9.67 9.44 9.58 8892907
2016-03-21 9.60 9.63 9.46 9.53 2032265
2016-03-22 9.44 9.55 9.39 9.51 1879450
2016-03-23 9.47 9.50 9.39 9.41 1510698
2016-03-24 9.35 9.40 9.27 9.40 1589253
2016-03-28 9.42 9.45 9.32 9.41 1115265
2016-03-29 9.39 9.54 9.24 9.53 2100643
2016-03-30 9.59 9.70 9.55 9.62 1493711
2016-03-31 9.61 9.66 9.46 9.54 1934568
2016-04-01 9.46 9.56 9.41 9.53 1716539
2016-04-04 9.52 9.59 9.46 9.51 935026
2016-04-05 9.42 9.49 9.33 9.33 1442794
2016-04-06 9.32 9.45 9.27 9.43 1601674
2016-04-07 9.36 9.38 9.14 9.18 1304654
2016-04-08 9.27 9.39 9.19 9.24 1303617
2016-04-11 9.31 9.49 9.29 9.41 2011737
2016-04-12 9.42 9.58 9.40 9.56 1603541
2016-04-13 9.65 9.86 9.64 9.83 2207015
2016-04-14 9.81 9.98 9.78 9.88 1432698
2016-04-15 9.88 9.94 9.80 9.85 1246048
2016-04-18 9.78 9.93 9.76 9.92 1163198
2016-04-19 9.93 10.05 9.89 10.04 1662677
2016-04-20 10.02 10.17 9.99 10.13 1270301
2016-04-21 10.16 10.20 9.97 10.01 1628846
2016-04-22 10.01 10.13 9.96 10.08 1614303
2016-04-25 10.04 10.09 9.91 10.00 1672521
2016-04-26 10.05 10.16 10.00 10.07 1944559
2016-04-27 9.91 9.92 9.48 9.52 4554118
2016-04-28 9.41 9.53 9.36 9.40 1863975
2016-04-29 9.38 9.48 9.34 9.46 2358807
2016-05-02 9.47 9.53 9.40 9.51 2047623
2016-05-03 9.36 9.38 9.14 9.20 2382505
2016-05-04 9.14 9.24 9.00 9.15 2595833
2016-05-05 9.20 9.20 9.00 9.01 1948564
2016-05-06 8.96 9.03 8.90 9.02 2093867
2016-05-09 8.98 9.09 8.94 9.03 1452554
2016-05-10 9.08 9.20 9.05 9.16 1140437
2016-05-11 9.15 9.25 9.09 9.14 1301718
2016-05-12 9.16 9.24 9.03 9.10 1637419
2016-05-13 9.05 9.20 8.90 8.96 1819513
2016-05-16 8.93 9.14 8.93 9.09 1338302
2016-05-17 9.03 9.20 8.92 8.95 2019144
2016-05-18 8.98 9.31 8.97 9.27 2744384
2016-05-19 9.21 9.28 9.02 9.14 1654900
2016-05-20 9.18 9.27 9.15 9.19 2046834
2016-05-23 9.21 9.23 9.12 9.15 1193689
2016-05-24 9.24 9.39 9.21 9.38 1570665
2016-05-25 9.44 9.56 9.42 9.51 1661795
2016-05-26 9.52 9.53 9.36 9.43 1107802
2016-05-27 9.43 9.54 9.40 9.54 1340895
2016-05-31 9.59 9.61 9.49 9.53 1475188
2016-06-01 9.44 9.59 9.39 9.55 1591772
2016-06-02 9.51 9.57 9.47 9.57 794842
2016-06-03 9.39 9.42 9.15 9.40 2045840
2016-06-06 9.42 9.62 9.41 9.54 1329906
2016-06-07 9.55 9.56 9.48 9.49 1085347
2016-06-08 9.51 9.58 9.48 9.54 1008831
2016-06-09 9.45 9.48 9.33 9.42 1440331
2016-06-10 9.29 9.38 9.25 9.25 1439728
2016-06-13 9.19 9.30 9.10 9.13 1810577
2016-06-14 9.13 9.19 8.95 8.99 1838361
2016-06-15 9.01 9.17 8.98 9.02 1839353
2016-06-16 8.98 9.01 8.87 8.93 2639328
2016-06-17 8.96 9.11 8.90 8.99 5102153
2016-06-20 9.21 9.25 9.07 9.09 1825041
2016-06-21 9.14 9.16 9.02 9.11 1866728
2016-06-22 9.12 9.25 9.10 9.10 1477050
2016-06-23 9.25 9.44 9.24 9.43 1566386
2016-06-24 8.83 9.05 8.74 8.84 4953634
2016-06-27 8.71 8.71 8.49 8.55 3589282
2016-06-28 8.70 8.82 8.59 8.78 2774994
2016-06-29 8.88 8.98 8.81 8.94 2022092
2016-06-30 9.00 9.12 8.90 9.12 2378893
2016-07-01 9.06 9.10 8.93 9.05 1479288
2016-07-05 8.96 8.98 8.76 8.86 1576910
2016-07-06 8.76 8.93 8.73 8.93 2125145
2016-07-07 8.95 9.05 8.91 8.98 1710184
2016-07-08 9.06 9.17 9.05 9.08 2004200
2016-07-11 9.17 9.21 9.08 9.15 1914908
2016-07-12 9.28 9.35 9.23 9.33 2284941
2016-07-13 9.34 9.38 9.27 9.34 1257192
2016-07-14 9.44 9.50 9.41 9.43 1265961
2016-07-15 9.52 9.53 9.41 9.47 1058684
2016-07-18 9.43 9.47 9.32 9.32 1326052
2016-07-19 9.29 9.38 9.25 9.32 919019
2016-07-20 9.38 9.38 9.15 9.19 2206931
2016-07-21 9.19 9.21 9.05 9.09 1683268
2016-07-22 9.13 9.24 9.07 9.19 1421421
2016-07-25 9.18 9.22 9.09 9.10 1116850
2016-07-26 9.11 9.15 9.07 9.10 1286603
2016-07-27 9.10 9.22 9.04 9.06 2187857
2016-07-28 9.06 9.07 8.97 9.03 1545887
2016-07-29 9.03 9.11 9.00 9.07 1603407
2016-08-01 9.10 9.17 9.00 9.01 2142808
2016-08-02 9.18 9.18 8.90 8.91 1529163
2016-08-03 8.95 9.07 8.93 9.07 1657621
2016-08-04 9.08 9.14 9.03 9.06 1019125
2016-08-05 9.34 9.40 9.14 9.40 1474306
2016-08-08 9.31 9.37 9.21 9.22 1656606
2016-08-09 9.21 9.28 9.19 9.25 1234792
2016-08-10 9.24 9.31 9.17 9.18 1344067
2016-08-11 9.23 9.27 9.17 9.21 1031719
2016-08-12 9.11 9.18 9.09 9.17 827832
2016-08-15 9.18 9.33 9.17 9.30 1247574
2016-08-16 9.26 9.26 9.17 9.18 1516283
2016-08-17 9.18 9.24 9.15 9.20 1255532
2016-08-18 9.21 9.31 9.19 9.31 1222446
2016-08-19 9.31 9.35 9.25 9.35 1025505
2016-08-22 9.30 9.38 9.29 9.36 777193
2016-08-23 9.39 9.46 9.39 9.41 1223545
2016-08-24 9.41 9.46 9.38 9.45 912740
2016-08-25 9.45 9.49 9.42 9.45 1017178
2016-08-26 9.49 9.56 9.43 9.52 2191399
2016-08-29 9.55 9.63 9.54 9.61 1171841
2016-08-30 9.64 9.71 9.62 9.70 1144114
2016-08-31 9.72 9.75 9.59 9.65 2417364
2016-09-01 9.69 9.72 9.50 9.62 2005619
2016-09-02 9.62 9.75 9.59 9.75 1927949
2016-09-06 9.75 9.75 9.54 9.59 1795739
2016-09-07 9.57 9.78 9.55 9.77 1969120
2016-09-08 9.79 9.86 9.75 9.80 1544627
2016-09-09 9.80 9.84 9.67 9.67 2041243
2016-09-12 9.62 9.68 9.50 9.55 2852145
2016-09-13 9.42 9.52 9.32 9.50 2288080
2016-09-14 9.51 9.54 9.37 9.38 1659915
2016-09-15 9.37 9.48 9.37 9.37 1297122
2016-09-16 9.36 9.41 9.28 9.39 6819313
2016-09-19 9.39 9.47 9.28 9.34 2392421
2016-09-20 9.40 9.43 9.29 9.29 1099044
2016-09-21 9.39 9.40 9.23 9.31 1523949
2016-09-22 9.36 9.53 9.32 9.53 2078889
2016-09-23 9.49 9.65 9.48 9.61 2462569
2016-09-26 9.52 9.58 9.39 9.40 2560643
2016-09-27 9.39 9.53 9.36 9.53 1626041
2016-09-28 9.58 9.74 9.50 9.73 2064125
2016-09-29 9.72 9.79 9.58 9.62 2504023
2016-09-30 9.66 9.78 9.61 9.73 2510936
2016-10-03 9.67 9.72 9.56 9.57 1868529
2016-10-04 9.61 9.71 9.56 9.61 1471543
2016-10-05 9.69 9.77 9.64 9.66 1881449
2016-10-06 9.69 9.72 9.59 9.60 1799397
2016-10-07 9.59 9.65 9.54 9.61 3624858
2016-10-10 9.68 9.77 9.68 9.70 1096929
2016-10-11 9.70 9.75 9.56 9.63 1537962
2016-10-12 9.65 9.73 9.63 9.67 1595708
2016-10-13 9.59 9.59 9.36 9.46 2035282
2016-10-14 9.54 9.61 9.46 9.54 1902663
2016-10-17 9.56 9.59 9.49 9.54 1794855
2016-10-18 9.59 9.69 9.53 9.69 1515914
2016-10-19 9.69 9.80 9.63 9.77 1544541
2016-10-20 9.76 9.83 9.71 9.75 1087408
2016-10-21 9.62 9.76 9.62 9.75 1099368
2016-10-24 9.83 9.90 9.78 9.85 1058472
2016-10-25 9.85 9.88 9.75 9.77 1726363
2016-10-26 9.72 9.99 9.72 9.95 1520170
2016-10-27 9.99 10.00 9.90 9.91 2197315
2016-10-28 9.96 9.96 9.83 9.85 1523994
2016-10-31 9.88 9.92 9.82 9.86 1902696
2016-11-01 9.91 9.94 9.69 9.78 1813826
2016-11-02 9.73 9.77 9.59 9.63 1291028
2016-11-03 9.68 9.76 9.65 9.68 1957820
2016-11-04 9.69 9.78 9.61 9.66 1136758
2016-11-07 9.83 9.96 9.81 9.94 2040768
2016-11-08 9.93 9.95 9.82 9.89 1348797
2016-11-09 9.97 10.37 9.96 10.32 4387069
2016-11-10 10.44 10.81 10.41 10.70 3610618
2016-11-11 10.71 11.06 10.64 11.00 3933066
2016-11-14 11.05 11.38 11.01 11.13 3877795
2016-11-15 11.03 11.27 10.85 11.25 2538696
2016-11-16 11.07 11.20 11.02 11.12 1747271
2016-11-17 11.10 11.25 11.09 11.17 1544320
2016-11-18 11.19 11.32 11.12 11.25 1717703
2016-11-21 11.33 11.33 11.13 11.17 1523268
2016-11-22 11.23 11.29 11.18 11.29 1341084
2016-11-23 11.36 11.42 11.27 11.37 1141519
2016-11-25 11.37 11.42 11.34 11.40 547196
2016-11-28 11.31 11.38 11.15 11.18 1278633
2016-11-29 11.26 11.37 11.22 11.28 1365633
2016-11-30 11.38 11.48 11.32 11.34 1668846
2016-12-01 11.42 11.56 11.39 11.55 2105089
2016-12-02 11.50 11.52 11.35 11.40 1578228
2016-12-05 11.51 11.63 11.49 11.60 1447050
2016-12-06 11.67 11.77 11.58 11.76 1327240
2016-12-07 11.74 11.91 11.69 11.88 1364250
2016-12-08 11.97 12.14 11.88 11.97 2634543
2016-12-09 11.75 11.76 11.54 11.76 9826598
2016-12-12 11.69 11.87 11.42 11.35 3691924
2016-12-13 11.36 11.51 11.27 11.40 2810286
2016-12-14 11.32 11.58 11.30 11.33 3188017
2016-12-15 11.39 11.52 11.24 11.25 4330849
2016-12-16 11.31 11.47 11.19 11.22 7298321
2016-12-19 11.17 11.51 11.12 11.50 3237500
2016-12-20 11.52 11.91 11.52 11.90 4180421
2016-12-21 11.91 11.93 11.81 11.86 2203208
2016-12-22 11.85 11.97 11.80 11.91 2150652
2016-12-23 11.89 11.95 11.79 11.82 985148
2016-12-27 11.82 11.91 11.78 11.84 990382
2016-12-28 11.88 11.91 11.61 11.64 2225150
2016-12-29 11.63 11.77 11.55 11.61 1736587
2016-12-30 11.66 11.72 11.58 11.64 1301228
2017-01-03 11.83 11.86 11.55 11.68 1714442
2017-01-04 11.72 11.94 11.68 11.93 3015673
2017-01-05 11.79 11.85 11.59 11.68 1867717
2017-01-06 11.77 11.81 11.60 11.63 1792695
2017-01-09 11.59 11.61 11.45 11.47 1767742
2017-01-10 11.49 11.62 11.42 11.59 1962693
2017-01-11 11.59 11.73 11.52 11.72 1841167
2017-01-12 11.65 11.68 11.35 11.53 1604363
2017-01-13 11.65 11.89 11.60 11.64 1321336
2017-01-17 11.52 11.52 11.27 11.28 1471449
2017-01-18 11.34 11.35 11.19 11.35 1805693
2017-01-19 11.41 11.50 11.25 11.31 1479314
2017-01-20 11.30 11.45 11.26 11.30 1957730
2017-01-23 11.22 11.33 11.20 11.29 1288438
2017-01-24 11.39 11.46 11.22 11.42 2195854
2017-01-25 11.65 11.95 11.55 11.88 5948933
2017-01-26 11.95 12.27 11.88 12.20 3836385
2017-01-27 12.22 12.32 12.13 12.29 2762722
2017-01-30 12.19 12.19 11.88 12.07 2890508
2017-01-31 12.06 12.17 11.97 12.11 2284667
2017-02-01 12.29 12.34 11.86 11.90 2985884
2017-02-02 11.85 11.95 11.72 11.78 2019248
2017-02-03 11.96 12.15 11.91 12.13 1976087
2017-02-06 12.00 12.17 11.95 11.98 1292033
2017-02-07 11.98 12.07 11.91 11.97 1700659
2017-02-08 11.94 11.94 11.70 11.84 1493253
2017-02-09 11.89 12.05 11.85 12.03 1856545
2017-02-10 12.08 12.11 12.01 12.10 1544175
2017-02-13 12.15 12.27 12.10 12.18 1571599
2017-02-14 12.19 12.38 12.09 12.37 1842449
2017-02-15 12.46 12.46 12.30 12.42 1767919
2017-02-16 12.41 12.44 12.29 12.44 1695150
2017-02-17 12.31 12.43 12.24 12.41 1680103
2017-02-21 12.50 12.55 12.39 12.51 1962979
2017-02-22 12.44 12.55 12.42 12.50 1225127
2017-02-23 12.50 12.54 12.38 12.49 1493331
2017-02-24 12.21 12.47 12.21 12.45 1718590
2017-02-27 12.44 12.53 12.42 12.46 1807581
2017-02-28 12.36 12.48 12.32 12.37 2175738
2017-03-01 12.66 12.82 12.61 12.76 2670977
2017-03-02 12.78 12.80 12.41 12.41 1968859
2017-03-03 12.46 12.61 12.46 12.58 1416001
2017-03-06 12.48 12.56 12.36 12.51 1500604
2017-03-07 12.50 12.56 12.41 12.45 1982384
2017-03-08 12.71 12.71 12.41 12.41 2095147
2017-03-09 12.58 12.58 12.42 12.46 1739042
2017-03-10 12.50 12.57 12.29 12.38 3371846
2017-03-13 12.27 12.47 12.27 12.28 1583691
2017-03-14 12.19 12.31 12.10 12.30 2053831
2017-03-15 12.31 12.44 12.12 12.13 3170710
2017-03-16 12.21 12.34 12.18 12.27 2094471
2017-03-17 12.29 12.32 12.15 12.26 7342336
2017-03-20 12.20 12.25 12.12 12.14 2183592
2017-03-21 12.23 12.25 11.56 11.69 4928431
2017-03-22 11.60 11.69 11.46 11.59 2773403
2017-03-23 11.57 11.81 11.50 11.62 1994864
2017-03-24 11.68 11.74 11.54 11.64 1507248
2017-03-27 11.34 11.51 11.25 11.49 2251879
2017-03-28 11.41 11.62 11.38 11.59 2597926
2017-03-29 11.56 11.62 11.48 11.54 1683242
2017-03-30 11.54 11.90 11.53 11.87 1620569
2017-03-31 11.85 11.90 11.76 11.80 1836148
2017-04-03 11.80 11.82 11.57 11.71 2238156
2017-04-04 11.66 11.75 11.61 11.72 2254262
2017-04-05 11.83 11.86 11.52 11.53 2569505
2017-04-06 11.54 11.70 11.42 11.69 2447301
2017-04-07 11.55 11.71 11.52 11.62 2195549
2017-04-10 11.63 11.75 11.46 11.59 2089140
2017-04-11 11.54 11.75 11.50 11.74 3047099
2017-04-12 11.75 11.78 11.54 11.62 1974498
2017-04-13 11.54 11.60 11.33 11.34 1855153
2017-04-17 11.41 11.53 11.29 11.53 1376937
2017-04-18 11.39 11.53 11.33 11.50 1730184
2017-04-19 11.59 11.69 11.53 11.57 1540740
2017-04-20 11.67 11.87 11.63 11.85 1755617
2017-04-21 11.78 11.93 11.78 11.88 1627530
2017-04-24 12.10 12.24 12.08 12.10 1835186
2017-04-25 12.20 12.25 12.02 12.04 2197789
2017-04-26 12.06 12.36 12.00 12.23 2259647
2017-04-27 12.23 12.26 12.05 12.09 1665036
2017-04-28 12.09 12.13 11.75 11.76 1818230
2017-05-01 11.85 12.00 11.72 11.95 1740591
2017-05-02 11.95 11.98 11.82 11.89 1542345
2017-05-03 11.83 12.00 11.77 11.97 1201644
2017-05-04 12.06 12.16 11.97 12.02 1082268
2017-05-05 12.05 12.08 11.94 12.06 1165780
2017-05-08 12.06 12.18 12.03 12.18 1798529
2017-05-09 12.22 12.25 12.01 12.09 1757907
2017-05-10 12.01 12.13 11.98 12.08 1226775
2017-05-11 11.98 12.02 11.75 11.82 1406363
2017-05-12 11.68 11.74 11.60 11.72 1596014
2017-05-15 11.77 11.97 11.77 11.84 1702718
2017-05-16 11.84 11.89 11.71 11.84 1382846
2017-05-17 11.50 11.60 11.20 11.35 2334701
2017-05-18 11.32 11.49 11.30 11.42 1424085
2017-05-19 11.43 11.52 11.40 11.41 1611863
2017-05-22 11.44 11.47 11.31 11.42 1227905
2017-05-23 11.45 11.64 11.36 11.57 1032672
2017-05-24 11.61 11.61 11.41 11.53 1368406
2017-05-25 11.53 11.65 11.44 11.52 1236125
2017-05-26 11.50 11.53 11.41 11.44 1007268
2017-05-30 11.38 11.42 11.22 11.38 1316953
2017-05-31 11.41 11.41 11.11 11.28 1597156
2017-06-01 11.39 11.49 11.22 11.47 1400169
2017-06-02 11.35 11.57 11.31 11.42 1730104
2017-06-05 11.46 11.60 11.44 11.46 1410339
2017-06-06 11.32 11.47 11.30 11.37 1382655
2017-06-07 11.42 11.52 11.38 11.43 1254061
2017-06-08 11.42 11.93 11.38 11.76 1727964
2017-06-09 11.86 12.25 11.86 12.17 2185617
2017-06-12 12.19 12.39 12.03 11.96 2682587
2017-06-13 12.06 12.15 11.93 12.01 1921354
2017-06-14 11.82 11.99 11.74 11.95 2096288
2017-06-15 11.84 12.03 11.81 11.87 1436650
2017-06-16 11.81 11.86 11.70 11.78 3124104
2017-06-19 11.89 11.94 11.73 11.76 1216405
2017-06-20 11.74 11.74 11.56 11.57 2021371
2017-06-21 11.58 11.62 11.39 11.41 1286384
2017-06-22 11.40 11.45 11.31 11.41 1308196
2017-06-23 11.43 11.45 11.31 11.35 2754856
2017-06-26 11.41 11.55 11.35 11.47 1558035
2017-06-27 11.48 11.65 11.47 11.47 1414955
2017-06-28 11.60 11.79 11.59 11.70 1485841
2017-06-29 12.01 12.08 11.72 11.92 1728738
2017-06-30 11.97 11.97 11.71 11.81 1235915
2017-07-03 11.88 12.17 11.88 12.12 920212
2017-07-05 12.12 12.12 11.91 12.05 1942270
2017-07-06 12.04 12.09 11.86 11.91 1930571
2017-07-07 11.92 12.03 11.85 11.92 1996533
2017-07-10 11.90 11.98 11.83 11.83 1643755
2017-07-11 11.85 11.91 11.75 11.82 1621563
2017-07-12 11.73 11.99 11.72 11.90 1434054
2017-07-13 11.94 12.00 11.86 11.94 1311868
2017-07-14 11.76 11.98 11.71 11.91 1130733
2017-07-17 11.84 11.90 11.76 11.89 1076943
2017-07-18 11.77 11.88 11.74 11.85 825796
2017-07-19 11.85 11.93 11.77 11.87 770721
2017-07-20 11.89 11.95 11.77 11.85 875315
2017-07-21 11.98 11.98 11.74 11.80 1444808
2017-07-24 11.82 12.03 11.77 11.99 1812654
2017-07-25 12.20 12.43 12.15 12.40 3465982
2017-07-26 12.10 12.10 11.54 11.61 7510521
2017-07-27 11.79 11.89 11.60 11.67 2900004
2017-07-28 11.68 11.70 11.57 11.64 2547720
2017-07-31 11.89 11.93 11.70 11.88 2722340
2017-08-01 11.96 11.98 11.82 11.96 1372811
2017-08-02 11.96 12.00 11.83 11.93 916645
2017-08-03 11.89 11.95 11.71 11.75 1338872
2017-08-04 11.85 11.96 11.82 11.91 1445860
2017-08-07 11.95 11.96 11.81 11.85 1653605
2017-08-08 11.90 12.04 11.79 11.84 1867529
2017-08-09 11.78 11.79 11.63 11.69 1537167
2017-08-10 11.62 11.63 11.38 11.40 1702942
2017-08-11 11.40 11.47 11.24 11.31 1345286
2017-08-14 11.44 11.62 11.40 11.60 1185011
2017-08-15 11.72 11.75 11.49 11.49 896921
2017-08-16 11.51 11.55 11.36 11.39 1803175
2017-08-17 11.32 11.38 11.06 11.07 2293035
2017-08-18 10.98 11.22 10.91 11.12 1843986
2017-08-21 11.11 11.16 11.01 11.12 1245275
2017-08-22 11.17 11.25 11.11 11.16 1568717
2017-08-23 11.04 11.23 11.01 11.15 1097521
2017-08-24 11.22 11.27 11.14 11.20 1160900
2017-08-25 11.21 11.33 11.18 11.27 972611
2017-08-28 11.30 11.37 11.15 11.20 801991
2017-08-29 11.07 11.20 11.00 11.16 1829312
2017-08-30 11.16 11.23 11.10 11.18 1470152
2017-08-31 11.23 11.27 11.17 11.19 1339219
2017-09-01 11.20 11.31 11.17 11.25 690049
2017-09-05 11.14 11.21 11.00 11.02 2593394
2017-09-06 11.06 11.12 10.95 10.97 1247638
2017-09-07 10.95 11.01 10.61 10.71 2823104
2017-09-08 10.71 10.88 10.68 10.73 2585890
2017-09-11 10.88 11.07 10.84 10.86 2627575
2017-09-12 10.91 11.22 10.88 11.18 1817985
2017-09-13 11.15 11.20 11.10 11.04 1744689
2017-09-14 11.06 11.13 10.89 10.91 1652433
2017-09-15 10.82 11.03 10.82 10.98 4639101
2017-09-18 11.02 11.17 11.02 11.10 1592581
2017-09-19 11.10 11.22 11.04 11.14 1407630
2017-09-20 11.11 11.32 11.06 11.27 1749275
2017-09-21 11.28 11.38 11.28 11.31 1151407
2017-09-22 11.26 11.45 11.26 11.39 953353
2017-09-25 11.34 11.59 11.34 11.53 1719430
2017-09-26 11.57 11.67 11.51 11.63 1886360
2017-09-27 11.75 11.98 11.69 11.89 2356812
2017-09-28 11.90 12.01 11.75 12.00 2472785
2017-09-29 11.97 12.12 11.97 12.05 2173633
2017-10-02 12.05 12.12 11.95 12.10 1762837
2017-10-03 12.10 12.10 11.95 12.05 1252206
2017-10-04 12.09 12.09 11.83 11.84 964985
2017-10-05 11.89 12.07 11.84 11.98 1383324
2017-10-06 12.02 12.09 11.89 11.93 1418543
2017-10-09 11.97 12.00 11.87 11.90 14315519
2017-10-10 12.00 12.04 11.89 12.00 1346220
2017-10-11 11.99 12.02 11.89 11.93 1104701
2017-10-12 11.96 11.98 11.86 11.90 1085601
2017-10-13 11.83 12.00 11.72 11.86 1181538
2017-10-16 11.88 12.03 11.88 11.93 1100896
2017-10-17 11.97 11.97 11.75 11.77 1461258
2017-10-18 11.81 11.88 11.75 11.79 2042572
2017-10-19 11.68 11.85 11.65 11.81 1570027
2017-10-20 11.99 12.04 11.85 11.92 1154124
2017-10-23 11.92 11.95 11.82 11.83 916687
2017-10-24 11.86 11.98 11.84 11.94 1421755
2017-10-25 11.45 11.76 11.45 11.54 3136733
2017-10-26 11.51 11.66 11.51 11.65 1551920
2017-10-27 11.64 11.74 11.57 11.74 2140583
2017-10-30 11.67 11.67 11.37 11.50 2709293
2017-10-31 11.48 11.61 11.41 11.50 1679078
2017-11-01 11.59 11.67 11.40 11.49 2145228
2017-11-02 11.42 11.64 11.39 11.62 2823371
2017-11-03 11.58 11.70 11.47 11.65 2573488
2017-11-06 11.59 11.65 11.49 11.53 1325804
2017-11-07 11.57 11.58 11.20 11.24 1856451
2017-11-08 11.18 11.19 10.99 11.06 3418568
2017-11-09 10.98 11.11 10.87 11.00 2702348
2017-11-10 11.05 11.14 10.99 11.03 1957368
2017-11-13 10.96 11.17 10.84 11.14 2015264
2017-11-14 11.10 11.20 11.08 11.16 1122336
2017-11-15 11.04 11.22 10.99 11.16 1053685
2017-11-16 11.23 11.30 11.16 11.16 1292553
2017-11-17 11.09 11.28 11.07 11.27 1524139
2017-11-20 11.27 11.36 11.24 11.36 854288
2017-11-21 11.40 11.43 11.33 11.41 1477823
2017-11-22 11.42 11.55 11.38 11.44 1154292
2017-11-24 11.47 11.47 11.28 11.30 481661
2017-11-27 11.29 11.42 11.26 11.34 897217
2017-11-28 11.37 11.78 11.34 11.78 1905559
2017-11-29 11.91 12.20 11.90 12.17 3052528
2017-11-30 12.26 12.29 11.89 11.90 2582998
2017-12-01 11.93 11.94 11.41 11.85 2372260
2017-12-04 12.10 12.17 11.86 11.92 2402954
2017-12-05 12.00 12.00 11.65 11.67 1861960
2017-12-06 11.62 11.75 11.59 11.65 1257477
2017-12-07 11.58 11.74 11.52 11.65 1434374
2017-12-08 11.75 11.78 11.53 11.58 1219991
2017-12-11 11.58 11.68 11.49 11.52 1587055
2017-12-12 11.53 11.71 11.51 11.66 1802978
2017-12-13 11.67 11.75 11.49 11.51 2187591
2017-12-14 11.57 11.60 11.27 11.31 1655788
2017-12-15 11.37 11.70 11.37 11.50 6788475
2017-12-18 11.61 11.70 11.54 11.61 2139902
2017-12-19 11.69 11.70 11.51 11.54 2204068
2017-12-20 11.62 11.64 11.32 11.32 2521406
2017-12-21 11.41 11.58 11.40 11.50 2777544
2017-12-22 11.50 11.51 11.35 11.41 1997503
2017-12-26 11.42 11.56 11.36 11.39 1041088
2017-12-27 11.39 11.40 11.28 11.30 1554469
2017-12-28 11.31 11.34 11.19 11.34 1474384
2017-12-29 11.41 11.41 11.21 11.22 1950704
2018-01-02 11.26 11.44 11.19 11.25 2275737
2018-01-03 11.29 11.37 11.21 11.28 1899979
2018-01-04 11.37 11.55 11.31 11.33 2456373
2018-01-05 11.56 11.68 11.34 11.54 3729600
2018-01-08 11.52 11.59 11.41 11.54 2798838
2018-01-09 11.57 11.74 11.52 11.64 3193042
2018-01-10 11.67 11.99 11.65 11.81 2149160
2018-01-11 11.89 12.06 11.84 12.03 3051598
2018-01-12 12.09 12.20 12.03 12.19 2801874
2018-01-16 12.22 12.39 12.07 12.14 3380677
2018-01-17 12.19 12.27 12.00 12.20 2593445
2018-01-18 12.20 12.27 12.07 12.10 1894883
2018-01-19 12.08 12.30 12.05 12.30 1652302
2018-01-22 12.28 12.34 12.23 12.32 1450592
2018-01-23 12.25 12.35 12.19 12.26 2130023
2018-01-24 12.31 12.31 12.14 12.17 2742464
2018-01-25 12.34 12.60 12.20 12.45 5816859
2018-01-26 12.55 12.74 12.34 12.74 2057116
2018-01-29 12.75 12.81 12.61 12.70 2359187
2018-01-30 12.62 12.74 12.45 12.52 2284894
2018-01-31 12.65 12.68 12.53 12.57 1985190
2018-02-01 12.55 12.69 12.41 12.69 1551361
2018-02-02 12.62 12.78 12.53 12.58 1794703
2018-02-05 12.43 12.62 12.02 12.07 3168258
2018-02-06 11.80 12.23 11.61 12.13 3653479
2018-02-07 12.15 12.35 12.05 12.26 3284227
2018-02-08 12.30 12.30 11.93 11.94 2819312
2018-02-09 12.09 12.15 11.78 12.08 3687176
2018-02-12 12.12 12.28 11.96 12.13 1501729
2018-02-13 12.08 12.22 12.02 12.21 1125420
2018-02-14 12.13 12.57 12.10 12.55 1668445
2018-02-15 12.60 12.67 12.46 12.65 1531188
2018-02-16 12.57 12.86 12.57 12.80 2186642
2018-02-20 12.74 12.87 12.67 12.72 1670983
2018-02-21 12.74 13.00 12.74 12.87 1690261
2018-02-22 12.97 12.97 12.62 12.63 2641524
2018-02-23 12.69 12.87 12.68 12.87 1570762
2018-02-26 12.88 12.96 12.73 12.95 1195527
2018-02-27 12.95 13.09 12.75 12.76 2150727
2018-02-28 12.85 12.87 12.46 12.47 2499423
2018-03-01 12.45 12.70 12.36 12.58 2337584
2018-03-02 12.48 12.81 12.41 12.79 2087258
2018-03-05 12.68 13.03 12.65 12.94 2253955
2018-03-06 12.97 13.04 12.80 13.02 2501450
2018-03-07 12.90 13.16 12.87 13.10 3028773
2018-03-08 13.16 13.20 12.83 12.95 2413874
2018-03-09 13.13 13.30 13.04 13.27 2336755
2018-03-12 13.31 13.38 13.23 13.28 2863743
2018-03-13 13.35 13.35 13.17 13.11 2491837
2018-03-14 13.15 13.24 12.95 12.98 2952663
2018-03-15 13.07 13.07 12.91 12.98 2452550
2018-03-16 13.05 13.32 13.01 13.10 12674048
2018-03-19 13.11 13.18 12.89 13.06 2738776
2018-03-20 13.08 13.20 13.03 13.05 2660412
2018-03-21 13.04 13.18 12.98 13.04 1747194
2018-03-22 12.89 12.97 12.64 12.64 2979463
2018-03-23 12.63 12.71 12.31 12.31 2691569
2018-03-26 12.48 12.69 12.35 12.67 2583128
2018-03-27 12.69 12.71 12.23 12.29 2457458
2018-03-28 12.33 12.57 12.26 12.47 2505638
2018-03-29 12.52 12.58 12.41 12.46 2018335
2018-04-02 12.42 12.48 12.11 12.26 2628531
2018-04-03 12.31 12.41 12.23 12.31 2702476
2018-04-04 12.18 12.48 12.15 12.44 2595814
2018-04-05 12.55 12.56 12.37 12.52 1744546
2018-04-06 12.39 12.50 12.01 12.12 3924040
2018-04-09 12.15 12.35 12.05 12.06 1938047
2018-04-10 12.23 12.27 12.05 12.23 1855138
2018-04-11 11.99 12.18 11.92 12.10 2922430
2018-04-12 12.16 12.35 12.15 12.25 1750008
2018-04-13 12.37 12.37 12.04 12.09 2191889
2018-04-16 12.17 12.21 12.02 12.19 2345805
2018-04-17 12.21 12.21 11.89 11.97 2000628
2018-04-18 11.97 12.05 11.89 11.91 1503873
2018-04-19 11.95 12.10 11.92 12.08 1453961
2018-04-20 12.07 12.18 12.04 12.11 1737209
2018-04-23 12.14 12.22 12.12 12.20 1697512
2018-04-24 12.25 12.46 12.22 12.37 2869927
2018-04-25 12.35 12.49 12.20 12.36 3233515
2018-04-26 12.11 13.00 12.10 12.81 4682315
2018-04-27 12.87 12.95 12.73 12.76 2596273
2018-04-30 12.81 12.88 12.55 12.55 2072611
2018-05-01 12.46 12.64 12.33 12.57 2245997
2018-05-02 12.59 12.75 12.48 12.58 1435773
2018-05-03 12.50 12.59 12.38 12.47 2059991
2018-05-04 12.38 12.62 12.32 12.53 2968394
2018-05-07 12.58 12.68 12.50 12.60 2299973
2018-05-08 12.61 12.79 12.58 12.76 1895901
2018-05-09 12.84 12.91 12.70 12.80 3666085
2018-05-10 12.75 12.89 12.71 12.87 1481946
2018-05-11 12.89 12.98 12.84 12.89 1294638
2018-05-14 12.94 12.94 12.76 12.80 1646497
2018-05-15 12.79 12.92 12.74 12.85 1847978
2018-05-16 12.85 12.88 12.73 12.76 4636384
2018-05-17 12.77 12.80 12.68 12.72 3270973
2018-05-18 12.71 12.85 12.71 12.71 1882153
2018-05-21 12.86 12.95 12.77 12.94 1436062
2018-05-22 12.94 13.09 12.91 12.97 1762101
2018-05-23 12.93 13.01 12.81 12.88 1264559
2018-05-24 12.85 12.91 12.65 12.90 1360049
2018-05-25 12.81 12.96 12.76 12.84 1501623
2018-05-29 12.68 12.81 12.48 12.58 2000721
2018-05-30 12.75 12.87 12.66 12.82 1985283
2018-05-31 12.81 12.89 12.70 12.71 1599173
2018-06-01 12.90 13.01 12.83 12.92 2320888
2018-06-04 12.98 13.09 12.92 13.06 2050438
2018-06-05 13.07 13.13 12.97 12.99 2059295
2018-06-06 13.06 13.25 13.06 13.24 2131956
2018-06-07 13.26 13.36 13.16 13.22 1678372
2018-06-08 13.17 13.33 13.17 13.26 3116265
2018-06-11 13.26 13.37 13.01 13.09 2529019
2018-06-12 13.12 13.17 12.84 12.85 3440865
2018-06-13 12.87 12.92 12.68 12.65 2770688
2018-06-14 12.72 12.76 12.51 12.65 2655264
2018-06-15 12.61 12.77 12.51 12.70 6467048
2018-06-18 12.63 12.83 12.61 12.72 1983213
2018-06-19 12.58 12.86 12.58 12.82 1955458
2018-06-20 12.90 12.97 12.85 12.93 2197000
2018-06-21 12.89 12.98 12.76 12.80 2554408
2018-06-22 12.87 12.90 12.73 12.74 8887017
2018-06-25 12.70 12.74 12.51 12.63 2526525
2018-06-26 12.66 12.66 12.51 12.59 1636171
2018-06-27 12.55 12.61 12.34 12.36 1656721
2018-06-28 12.39 12.48 12.30 12.33 2328973
2018-06-29 12.45 12.50 12.16 12.16 2407010
2018-07-02 12.10 12.25 12.07 12.25 1442993
2018-07-03 12.26 12.35 12.20 12.22 731807
2018-07-05 12.34 12.34 12.18 12.25 1409504
2018-07-06 12.20 12.44 12.17 12.42 2909728
2018-07-09 12.49 12.84 12.47 12.80 2735135
2018-07-10 12.84 12.89 12.60 12.72 4408809
2018-07-11 12.66 12.76 12.64 12.69 2100561
2018-07-12 12.78 12.79 12.40 12.47 2009027
2018-07-13 12.46 12.55 12.35 12.45 2168681
2018-07-16 12.55 12.72 12.52 12.71 2037133
2018-07-17 12.72 12.82 12.67 12.68 1408520
2018-07-18 12.67 12.76 12.66 12.73 1131980
2018-07-19 12.68 12.87 12.63 12.86 1698448
2018-07-20 12.86 12.99 12.77 12.91 1696266
2018-07-23 12.88 13.08 12.88 13.04 1991111
2018-07-24 13.05 13.06 12.90 12.98 1965636
2018-07-25 13.00 13.00 12.61 12.63 2491967
2018-07-26 12.66 12.71 11.87 11.99 4771989
2018-07-27 11.96 11.99 11.69 11.86 3348088
2018-07-30 11.87 11.92 11.77 11.79 2152474
2018-07-31 11.77 11.81 11.55 11.65 2757056
2018-08-01 11.69 11.86 11.64 11.81 2713456
2018-08-02 11.72 11.93 11.67 11.90 1171034
2018-08-03 11.92 11.96 11.62 11.66 1240634
2018-08-06 11.64 11.66 11.52 11.60 1343988
2018-08-07 11.63 11.71 11.62 11.63 1003844
2018-08-08 11.62 11.81 11.59 11.79 1202905
2018-08-09 11.79 11.87 11.75 11.76 1366709
2018-08-10 11.71 11.80 11.63 11.69 1028384
2018-08-13 11.66 11.79 11.61 11.61 1393129
2018-08-14 11.63 11.91 11.63 11.84 1341591
2018-08-15 11.79 11.85 11.69 11.69 1296065
2018-08-16 11.74 11.95 11.73 11.87 1032269
2018-08-17 11.84 11.97 11.84 11.95 1059713
2018-08-20 11.95 12.03 11.87 12.00 781300
2018-08-21 12.01 12.25 11.98 12.15 1392054
2018-08-22 12.10 12.17 12.09 12.10 1036858
2018-08-23 12.10 12.14 11.99 12.07 1039574
2018-08-24 12.08 12.11 11.97 11.98 1136679
2018-08-27 12.02 12.21 12.00 12.04 1562464
2018-08-28 12.08 12.10 11.92 11.99 1068831
2018-08-29 12.02 12.08 11.90 12.05 1045079
2018-08-30 12.01 12.15 12.01 12.03 1689637
2018-08-31 11.96 12.07 11.94 12.05 1427293
2018-09-04 12.05 12.14 11.97 12.02 1816553
2018-09-05 11.99 12.16 11.99 12.07 1189347
2018-09-06 12.08 12.14 11.99 12.03 1353042
2018-09-07 12.07 12.09 11.98 12.09 1542772
2018-09-10 12.16 12.25 12.03 12.06 2669552
2018-09-11 12.04 12.25 12.01 12.12 1744712
2018-09-12 12.10 12.15 11.86 11.76 2525688
2018-09-13 11.81 11.83 11.66 11.69 1608859
2018-09-14 11.70 11.91 11.70 11.85 1855120
2018-09-17 11.86 11.92 11.73 11.84 1867836
2018-09-18 11.80 11.84 11.71 11.72 1887909
2018-09-19 11.73 11.98 11.73 11.92 2288844
2018-09-20 11.91 12.14 11.91 12.03 2603439
2018-09-21 12.02 12.09 11.99 12.02 14198180
2018-09-24 11.99 12.01 11.73 11.76 1802553
2018-09-25 11.80 11.82 11.76 11.78 1095529
2018-09-26 11.80 11.83 11.41 11.42 2611242
2018-09-27 11.40 11.43 11.30 11.31 1482820
2018-09-28 11.26 11.40 11.21 11.25 1837957
2018-10-01 11.34 11.36 11.10 11.18 1717669
2018-10-02 11.19 11.33 11.16 11.23 2382167
2018-10-03 11.33 11.53 11.24 11.51 2116465
2018-10-04 11.45 11.66 11.32 11.45 2179079
2018-10-05 11.50 11.50 11.23 11.30 1541959
2018-10-08 11.31 11.47 11.20 11.44 1326487
2018-10-09 11.41 11.53 11.34 11.38 1408203
2018-10-10 11.39 11.49 11.23 11.25 2448342
2018-10-11 11.22 11.34 10.97 10.97 2777761
2018-10-12 11.11 11.25 10.31 10.63 4388527
2018-10-15 10.61 10.77 10.61 10.66 2166495
2018-10-16 10.75 10.76 10.45 10.69 1948904
2018-10-17 10.63 10.83 10.51 10.71 1768137
2018-10-18 10.67 10.79 10.56 10.58 1249826
2018-10-19 10.53 10.65 10.37 10.38 2129431
2018-10-22 10.38 10.60 10.09 10.11 2638798
2018-10-23 9.93 10.21 9.90 10.08 2792593
2018-10-24 10.15 10.15 9.60 9.61 3329509
2018-10-25 9.74 9.98 9.32 9.60 6716863
2018-10-26 9.43 9.75 9.42 9.64 3396195
2018-10-29 9.68 10.27 9.68 10.16 5250737
2018-10-30 10.18 10.30 9.86 10.10 5457368
2018-10-31 10.20 10.25 9.94 9.98 4030896
2018-11-01 10.08 10.10 9.94 10.02 4530497
2018-11-02 10.10 10.17 9.85 10.01 2202911
2018-11-05 9.98 10.10 9.89 9.98 1939239
2018-11-06 9.98 10.10 9.88 10.09 1784982
2018-11-07 10.14 10.18 9.82 10.04 3368091
2018-11-08 10.01 10.18 9.98 10.08 1790148
2018-11-09 10.04 10.15 10.00 10.07 2224748
2018-11-12 10.07 10.14 9.90 9.92 2542929
2018-11-13 9.98 10.16 9.96 10.01 2712700
2018-11-14 10.10 10.15 9.75 9.87 1865686
2018-11-15 9.84 10.17 9.75 10.12 3471943
2018-11-16 10.04 10.13 9.83 10.07 1551486
2018-11-19 10.01 10.29 10.00 10.10 1813502
2018-11-20 10.06 10.21 9.97 10.06 2508892
2018-11-21 10.08 10.32 9.99 10.08 1972283
2018-11-23 10.03 10.21 10.03 10.07 645645
2018-11-26 10.19 10.41 10.17 10.32 3300590
2018-11-27 10.27 10.36 10.25 10.34 2116722
2018-11-28 10.35 10.51 10.13 10.49 2386926
2018-11-29 10.44 10.69 10.32 10.61 2348321
2018-11-30 10.57 10.84 10.50 10.82 2960759
2018-12-03 10.94 10.98 10.62 10.75 2701398
2018-12-04 10.70 10.73 10.13 10.31 3874068
2018-12-06 10.14 10.23 9.95 10.16 2947070
2018-12-07 10.16 10.33 10.01 10.09 3259205
2018-12-10 10.09 10.11 9.71 9.74 3507871
2018-12-11 9.81 9.92 9.53 9.60 2811213
2018-12-12 9.74 9.96 9.62 9.82 2616426
2018-12-13 9.77 9.80 9.45 9.48 1816034
2018-12-14 9.41 9.62 9.27 9.31 1674966
2018-12-17 9.27 9.52 9.21 9.27 2355663
2018-12-18 9.36 9.38 8.99 9.07 2677270
2018-12-19 9.05 9.19 8.78 8.86 2782700
2018-12-20 8.82 8.96 8.78 8.92 2983896
2018-12-21 8.89 9.04 8.63 8.64 6325129
2018-12-24 8.60 8.66 8.44 8.45 1733851
2018-12-26 8.50 8.91 8.42 8.89 2216163
2018-12-27 8.73 8.87 8.54 8.81 1795479
2018-12-28 8.81 9.04 8.78 8.86 2100930
2018-12-31 8.95 8.99 8.74 8.88 2344189
2019-01-02 8.79 9.12 8.72 9.05 2111426
2019-01-03 9.04 9.21 8.96 9.00 2490306
2019-01-04 9.17 9.43 9.14 9.33 1971573
2019-01-07 9.34 9.58 9.28 9.53 2118661
2019-01-08 9.59 9.68 9.42 9.68 1990518
2019-01-09 9.69 9.89 9.62 9.87 3281801
2019-01-10 9.84 9.91 9.69 9.80 2149312
2019-01-11 9.75 9.91 9.71 9.85 1294752
2019-01-14 9.81 10.09 9.74 9.99 2608152
2019-01-15 10.00 10.05 9.81 10.03 1887712
2019-01-16 10.11 10.20 10.06 10.13 1894979
2019-01-17 10.10 10.33 10.06 10.28 2274168
2019-01-18 10.28 10.44 10.22 10.37 1384657
2019-01-22 10.31 10.41 10.19 10.22 1171807
2019-01-23 10.26 10.32 10.13 10.27 1319638
2019-01-24 10.24 10.33 10.11 10.28 1103784
2019-01-25 10.33 10.44 10.27 10.38 1718216
2019-01-28 10.33 10.60 10.21 10.59 2390434
2019-01-29 10.53 10.61 10.32 10.34 2468553
2019-01-30 10.35 10.42 10.22 10.41 4421320
2019-01-31 10.39 10.39 9.72 10.11 5908828
2019-02-01 10.12 10.47 10.12 10.15 4433187
2019-02-04 10.14 10.34 10.12 10.31 1678029
2019-02-05 10.32 10.44 10.22 10.30 1869969
2019-02-06 10.31 10.44 10.28 10.44 1382588
2019-02-07 10.48 10.69 10.39 10.50 2752578
2019-02-08 10.45 10.54 10.30 10.37 1790363
2019-02-11 10.42 10.45 10.29 10.43 2229231
2019-02-12 10.49 10.66 10.49 10.59 2123784
2019-02-13 10.59 10.72 10.53 10.60 2756594
2019-02-14 10.50 10.56 10.41 10.49 2304533
2019-02-15 10.56 10.64 10.44 10.54 2716252
2019-02-19 10.49 10.63 10.45 10.59 2916831
2019-02-20 10.59 10.71 10.51 10.70 1925458
2019-02-21 10.70 10.71 10.57 10.61 1330152
2019-02-22 10.62 10.70 10.61 10.66 1744986
2019-02-25 10.73 10.78 10.54 10.56 1926664
2019-02-26 10.53 10.61 10.42 10.42 1332864
2019-02-27 10.42 10.60 10.37 10.58 1400786
2019-02-28 10.59 10.65 10.53 10.56 1346652
2019-03-01 10.63 10.66 10.45 10.62 2210099
2019-03-04 10.60 10.70 10.51 10.62 1632277
2019-03-05 10.62 10.74 10.48 10.73 2653464
2019-03-06 10.73 10.89 10.45 10.47 3529528
2019-03-07 10.42 10.47 10.21 10.32 2298092
2019-03-08 10.22 10.54 10.17 10.40 2184116
2019-03-11 10.42 10.46 10.36 10.38 1970218
2019-03-12 10.37 10.43 10.22 10.24 1713045
2019-03-13 10.29 10.36 10.21 10.31 3362989
2019-03-14 10.23 10.31 10.17 10.28 1780067
2019-03-15 10.27 10.38 10.22 10.25 5726057
2019-03-18 10.27 10.47 10.27 10.38 1595183
2019-03-19 10.43 10.44 10.10 10.13 1848210
2019-03-20 10.13 10.16 9.79 9.80 2622264
2019-03-21 9.74 9.95 9.46 9.86 2930750
2019-03-22 9.75 9.76 9.34 9.36 2964680
2019-03-25 9.34 9.50 9.28 9.36 1486189
2019-03-26 9.41 9.63 9.38 9.63 2022528
2019-03-27 9.61 9.71 9.51 9.66 1789137
2019-03-28 9.67 9.75 9.54 9.72 1408896
2019-03-29 9.80 9.82 9.56 9.58 2595849
2019-04-01 9.70 9.85 9.68 9.81 2331050
2019-04-02 9.83 9.90 9.73 9.81 1077791
2019-04-03 9.91 9.95 9.73 9.75 1374000
2019-04-04 9.77 9.98 9.77 9.97 1524552
2019-04-05 9.97 10.07 9.91 10.05 1459347
2019-04-08 10.00 10.29 9.94 10.16 2821076
2019-04-09 10.13 10.16 9.97 10.03 2456659
2019-04-10 10.01 10.15 9.94 10.14 1650343
2019-04-11 10.19 10.29 10.03 10.15 1082897
2019-04-12 10.28 10.43 10.15 10.37 1339240
2019-04-15 10.39 10.41 10.13 10.16 929868
2019-04-16 10.19 10.40 10.15 10.39 1415066
2019-04-17 10.45 10.46 10.33 10.43 812570
2019-04-18 10.39 10.45 10.25 10.26 1765115
2019-04-22 10.28 10.29 10.05 10.08 934934
2019-04-23 10.10 10.37 10.08 10.37 1393820
2019-04-24 10.30 10.40 10.22 10.35 1566327
2019-04-25 10.33 10.34 9.77 9.96 3872189
2019-04-26 10.00 10.43 10.00 10.38 3266787
2019-04-29 10.36 10.57 10.35 10.47 1529108
2019-04-30 10.49 10.56 10.39 10.48 2060175
2019-05-01 10.50 10.55 10.20 10.27 1506372
2019-05-02 10.31 10.45 10.26 10.44 1254936
2019-05-03 10.51 10.67 10.46 10.65 1301083
2019-05-06 10.48 10.68 10.43 10.66 1771985
2019-05-07 10.55 10.62 10.42 10.50 1122148
2019-05-08 10.50 10.58 10.40 10.41 1060469
2019-05-09 10.31 10.43 9.76 10.38 1198334
2019-05-10 10.37 10.50 10.28 10.47 1333242
2019-05-13 10.29 10.34 10.07 10.14 1441770
2019-05-14 10.20 10.37 10.09 10.28 1294533
2019-05-15 10.21 10.25 10.06 10.19 1648670
2019-05-16 10.28 10.38 10.21 10.29 1572307
2019-05-17 10.20 10.38 10.17 10.24 1072139
2019-05-20 10.21 10.30 10.13 10.19 772423
2019-05-21 10.25 10.33 10.22 10.28 696606
2019-05-22 10.23 10.27 10.12 10.18 625874
2019-05-23 10.06 10.08 9.91 9.99 1648468
2019-05-24 10.07 10.20 10.05 10.19 957082
2019-05-28 10.19 10.24 10.10 10.12 1350405
2019-05-29 10.07 10.30 10.01 10.28 1628075
2019-05-30 10.30 10.36 9.94 10.00 1333345
2019-05-31 9.89 9.93 9.77 9.82 1684914
2019-06-03 9.82 9.99 9.79 9.91 1121562
2019-06-04 10.08 10.28 10.02 10.28 1165930
2019-06-05 10.27 10.29 10.09 10.22 894891
2019-06-06 10.18 10.27 10.08 10.23 807406
2019-06-07 10.21 10.25 10.11 10.21 851814
2019-06-10 10.31 10.43 10.29 10.33 988377
2019-06-11 10.41 10.53 10.35 10.43 2196289
2019-06-12 10.42 10.52 10.34 10.46 2369025
2019-06-13 10.42 10.45 10.28 10.35 1245082
2019-06-14 10.36 10.42 10.23 10.37 1488480
2019-06-17 10.38 10.38 10.10 10.15 1683222
2019-06-18 10.17 10.43 10.10 10.40 1750118
2019-06-19 10.44 10.58 10.37 10.39 2086336
2019-06-20 10.47 10.47 10.18 10.34 1563425
2019-06-21 10.28 10.42 10.22 10.33 3573288
2019-06-24 10.33 10.40 10.19 10.19 965721
2019-06-25 10.22 10.22 10.08 10.18 1445800
2019-06-26 10.15 10.23 9.96 10.12 10695417
2019-06-27 10.17 10.53 10.12 10.49 4893060
2019-06-28 10.56 10.86 10.47 10.78 5038696
2019-07-01 10.91 11.03 10.79 10.83 3151525
2019-07-02 10.79 10.84 10.63 10.72 1975254
2019-07-03 10.85 10.89 10.74 10.80 1779631
2019-07-05 10.89 10.94 10.79 10.90 910170
2019-07-08 10.82 10.85 10.63 10.73 1316875
2019-07-09 10.70 10.81 10.64 10.81 1212989
2019-07-10 10.84 10.88 10.67 10.69 1335351
2019-07-11 10.74 10.80 10.62 10.73 1622556
2019-07-12 10.79 10.93 10.63 10.89 1218711
2019-07-15 10.90 10.96 10.65 10.69 1184607
2019-07-16 10.72 10.83 10.62 10.78 1316879
2019-07-17 10.73 10.77 10.59 10.61 1540320
2019-07-18 10.65 10.69 10.58 10.64 2062083
2019-07-19 10.60 10.79 10.60 10.70 1271050
2019-07-22 10.70 10.79 10.60 10.66 1193043
2019-07-23 10.71 10.78 10.62 10.73 1210539
2019-07-24 10.72 11.09 10.68 11.01 2469926
2019-07-25 11.10 11.14 10.88 10.93 2071580
2019-07-26 10.90 11.15 10.76 11.14 1843154
2019-07-29 11.08 11.17 10.98 11.00 1213152
2019-07-30 10.90 11.22 10.87 11.21 1358676
2019-07-31 11.22 11.36 11.13 11.16 2746498
2019-08-01 11.13 11.25 10.79 10.85 3023383
2019-08-02 10.83 10.86 10.50 10.63 1887645
2019-08-05 10.42 10.49 10.18 10.39 2458946
2019-08-06 10.47 10.53 10.28 10.52 1209308
2019-08-07 10.29 10.46 10.20 10.41 1371976
2019-08-08 10.50 10.70 10.46 10.65 1589109
2019-08-09 10.62 10.68 10.49 10.62 931177
2019-08-12 10.49 10.56 10.37 10.41 1624145
2019-08-13 10.43 10.66 10.38 10.52 1666995
2019-08-14 10.28 10.40 10.11 10.24 1749307
2019-08-15 10.26 10.29 10.01 10.04 1492885
2019-08-16 10.13 10.33 10.11 10.32 1067957
2019-08-19 10.51 10.53 10.40 10.48 2036791
2019-08-20 10.39 10.42 10.07 10.32 927504
2019-08-21 10.41 10.45 10.35 10.38 1061092
2019-08-22 10.47 10.52 10.36 10.47 1101426
2019-08-23 10.41 10.52 10.10 10.15 1780410
2019-08-26 10.24 10.37 10.19 10.36 1150062
2019-08-27 10.40 10.41 10.08 10.11 1669270
2019-08-28 10.08 10.27 10.08 10.16 1794449
2019-08-29 10.30 10.53 10.28 10.46 1635871
2019-08-30 10.52 10.54 10.42 10.51 1281108
2019-09-03 10.40 10.47 10.11 10.21 2094374
2019-09-04 10.31 10.32 10.17 10.23 1365552
2019-09-05 10.39 10.64 10.35 10.52 1552463
2019-09-06 10.51 10.57 10.37 10.40 969161
2019-09-09 10.51 10.75 10.43 10.73 1614913
2019-09-10 10.75 10.97 10.70 10.97 1825209
2019-09-11 11.00 11.18 10.81 11.18 2167067
2019-09-12 11.00 11.25 10.91 11.17 1884886
2019-09-13 11.25 11.36 11.12 11.21 1905751
2019-09-16 11.04 11.30 11.01 11.13 1478780
2019-09-17 11.05 11.05 10.89 11.01 1194632
2019-09-18 10.99 11.18 10.92 11.12 2215218
2019-09-19 11.11 11.23 11.01 11.02 1240719
2019-09-20 10.96 11.09 10.90 10.98 3856629
2019-09-23 10.89 11.04 10.83 10.97 1045941
2019-09-24 10.97 11.03 10.72 10.79 1227778
2019-09-25 10.79 11.10 10.79 11.06 1363519
2019-09-26 11.01 11.05 10.87 10.89 944800
2019-09-27 10.99 11.06 10.88 10.92 1347232
2019-09-30 10.97 10.98 10.84 10.87 1379930
2019-10-01 11.00 11.07 10.65 10.67 1643322
2019-10-02 10.57 10.68 10.52 10.65 1161699
2019-10-03 10.59 10.66 10.41 10.64 1086284
2019-10-04 10.62 10.78 10.56 10.77 992861
2019-10-07 10.72 10.90 10.71 10.80 912608
2019-10-08 10.65 10.70 10.56 10.60 1142119
2019-10-09 10.72 10.80 10.64 10.76 1023013
2019-10-10 10.78 10.93 10.78 10.84 1806077
2019-10-11 10.97 11.26 10.94 11.19 2651494
2019-10-14 11.11 11.24 11.05 11.17 1686885
2019-10-15 11.20 11.30 11.16 11.29 2274328
2019-10-16 11.30 11.45 11.23 11.27 1505239
2019-10-17 11.33 11.33 11.14 11.29 1256503
2019-10-18 11.25 11.50 11.19 11.47 2141894
2019-10-21 11.50 11.70 11.44 11.65 1484422
2019-10-22 11.65 11.77 11.50 11.64 994176
2019-10-23 11.65 11.70 11.53 11.59 1146532
2019-10-24 11.93 11.93 11.28 11.63 2317455
2019-10-25 11.67 11.70 11.59 11.62 1638206
2019-10-28 11.73 11.93 11.73 11.84 1940655
2019-10-29 11.79 11.98 11.74 11.93 1450252
2019-10-30 11.88 11.94 11.80 11.87 1302984
2019-10-31 11.79 11.84 11.46 11.58 2108995
2019-11-01 11.66 11.79 11.60 11.74 2958300
2019-11-04 11.81 11.92 11.76 11.90 2784379
2019-11-05 11.96 12.08 11.89 12.04 1798763
2019-11-06 11.99 12.03 11.87 11.98 1555944
2019-11-07 12.10 12.14 11.90 11.93 1235389
2019-11-08 11.89 12.05 11.88 11.97 1485331
2019-11-11 11.91 12.02 11.89 11.99 1000787
2019-11-12 11.99 12.09 11.93 12.07 1323960
2019-11-13 11.90 11.99 11.87 11.93 1526335
2019-11-14 11.93 11.96 11.87 11.92 1334376
2019-11-15 12.00 12.02 11.88 11.91 1039668
2019-11-18 11.86 11.95 11.76 11.84 1462853
2019-11-19 11.89 11.93 11.82 11.89 1310637
2019-11-20 11.81 11.94 11.75 11.85 1949093
2019-11-21 11.93 11.93 11.76 11.87 1427945
2019-11-22 11.93 11.95 11.80 11.83 926765
2019-11-25 11.82 11.97 11.82 11.93 2528172
2019-11-26 11.86 11.89 11.73 11.77 2729198
2019-11-27 11.80 11.81 11.66 11.79 2473144
2019-11-29 11.74 11.76 11.58 11.58 4036994
2019-12-02 11.63 11.76 11.27 11.28 16149919
2019-12-03 11.19 11.21 10.98 11.11 6373395
2019-12-04 11.18 11.18 11.04 11.06 4112322
2019-12-05 11.14 11.22 11.06 11.09 4130833
2019-12-06 11.23 11.38 11.22 11.31 3362093
2019-12-09 11.32 11.41 11.28 11.30 2207852
2019-12-10 11.33 11.49 11.30 11.42 2433738
2019-12-11 11.47 11.51 11.36 11.48 2374965
2019-12-12 11.45 11.67 11.39 11.63 1898348
2019-12-13 11.60 11.66 11.36 11.49 2680028
2019-12-16 11.58 11.65 11.52 11.60 3199457
2019-12-17 11.62 11.72 11.60 11.71 2584812
2019-12-18 11.73 11.75 11.60 11.66 1925919
2019-12-19 11.63 11.74 11.63 11.72 2237908
2019-12-20 11.72 11.78 11.60 11.62 5370306
2019-12-23 11.56 11.63 11.42 11.46 2035452
2019-12-24 11.50 11.52 11.12 11.43 1028829
2019-12-26 11.44 11.50 11.42 11.47 1172728
2019-12-27 11.48 11.48 11.34 11.37 1525766
2019-12-30 11.46 11.47 11.32 11.40 1462065
2019-12-31 11.37 11.51 11.34 11.45 2263466
2020-01-02 11.53 11.54 11.20 11.36 2532790
2020-01-03 11.18 11.31 11.14 11.23 1469911
2020-01-06 11.12 11.24 11.05 11.16 1956231
2020-01-07 11.10 11.16 11.02 11.07 1595926
2020-01-08 11.07 11.23 11.05 11.21 2232566
2020-01-09 11.25 11.30 11.20 11.25 1710021
2020-01-10 11.25 11.26 11.09 11.13 1705423
2020-01-13 11.13 11.20 11.08 11.19 1162483
2020-01-14 11.16 11.28 11.10 11.22 2847412
2020-01-15 11.17 11.25 11.11 11.18 2141168
2020-01-16 11.27 11.47 11.26 11.46 1928683
2020-01-17 11.52 11.52 11.39 11.46 3475130
2020-01-21 11.41 11.47 11.30 11.31 2268328
2020-01-22 11.31 11.43 11.23 11.39 2243152
2020-01-23 11.37 11.39 11.18 11.35 1634452
2020-01-24 11.33 11.34 11.09 11.18 1677978
2020-01-27 11.03 11.20 10.95 11.12 2094135
2020-01-28 11.19 11.24 11.04 11.06 1853088
2020-01-29 11.07 11.13 10.86 10.90 2670607
2020-01-30 10.86 11.05 10.53 10.71 3430023
2020-01-31 10.60 10.64 10.49 10.53 2987179
2020-02-03 10.57 10.72 10.55 10.62 2080241
2020-02-04 10.84 10.95 10.79 10.90 2114054
2020-02-05 11.00 11.15 10.96 11.14 1958748
2020-02-06 11.17 11.26 10.96 11.01 1634613
2020-02-07 10.88 11.01 10.85 10.96 1785834
2020-02-10 10.95 10.97 10.76 10.82 1623599
2020-02-11 10.86 11.00 10.86 10.91 1467809
2020-02-12 11.01 11.04 10.86 10.95 1092317
2020-02-13 10.90 11.06 10.88 11.03 1036414
2020-02-14 11.04 11.08 10.96 11.00 1002322
2020-02-18 10.94 10.99 10.81 10.90 1289472
2020-02-19 10.93 10.99 10.87 10.87 1185910
2020-02-20 10.86 11.02 10.86 11.00 1307769
2020-02-21 10.97 10.98 10.80 10.85 1273033
2020-02-24 10.53 10.66 10.51 10.58 1514116
2020-02-25 10.49 10.61 10.21 10.26 2474509
2020-02-26 10.35 10.43 10.07 10.08 2114923
2020-02-27 9.85 10.27 9.78 9.82 3452895
2020-02-28 9.51 9.66 9.13 9.30 5721760
2020-03-02 9.30 9.73 9.19 9.72 3250555
2020-03-03 9.67 9.88 9.17 9.34 3965967
2020-03-04 9.45 9.51 9.12 9.47 2007067
2020-03-05 9.15 9.43 8.71 8.92 3333759
2020-03-06 8.53 8.92 8.48 8.75 2585991
2020-03-09 7.99 8.42 7.45 7.50 3552049
2020-03-10 7.85 8.09 7.57 7.95 2956376
2020-03-11 7.69 7.83 7.36 7.58 4182691
2020-03-12 6.89 8.01 6.66 7.32 3796165
2020-03-13 7.78 7.98 7.20 7.79 4528995
2020-03-16 7.06 7.31 6.71 6.94 4828800
2020-03-17 7.03 7.45 6.74 7.43 5353023
2020-03-18 7.00 7.21 6.45 6.67 4300028
2020-03-19 6.55 7.39 6.00 7.27 4856743
2020-03-20 7.29 7.41 6.70 6.80 4282246
2020-03-23 6.82 6.85 6.02 6.37 3376341
2020-03-24 6.73 7.13 6.66 7.05 2541334
2020-03-25 6.99 7.34 6.77 6.92 3095792
2020-03-26 7.00 7.50 6.87 7.45 3460589
2020-03-27 7.12 7.46 7.06 7.15 2448174
2020-03-30 7.11 7.34 6.92 7.33 2907938
2020-03-31 7.26 7.41 6.98 7.31 3814396
2020-04-01 7.07 7.12 6.74 6.79 3317951
2020-04-02 6.81 7.05 6.62 6.82 2210493
2020-04-03 6.76 6.84 6.17 6.29 2820185
2020-04-06 6.59 6.96 6.55 6.92 2859703
2020-04-07 7.26 7.57 7.05 7.16 3412764
2020-04-08 7.31 7.52 7.16 7.44 2623846
2020-04-09 7.89 8.21 7.53 8.15 3049639
2020-04-13 8.18 8.18 7.44 7.52 1701805
2020-04-14 7.86 7.86 7.37 7.58 1729524
2020-04-15 7.22 7.27 6.94 6.97 1831686
2020-04-16 6.93 7.05 6.59 6.83 2398774
2020-04-17 7.14 7.38 7.08 7.27 1997638
2020-04-20 7.03 7.41 6.95 7.15 2714028
2020-04-21 6.86 7.09 6.79 6.96 1778328
2020-04-22 7.12 7.18 6.74 6.81 2380194
2020-04-23 6.81 7.06 6.77 6.92 1386373
2020-04-24 7.00 7.13 6.89 7.06 1152325
2020-04-27 7.14 7.65 7.10 7.56 1757805
2020-04-28 7.83 8.02 7.75 7.88 2195145
2020-04-29 8.23 8.43 7.98 8.30 3045516
2020-04-30 8.51 8.70 7.97 8.36 3225520
2020-05-01 8.23 8.35 7.78 7.92 3202547
2020-05-04 7.77 7.91 7.65 7.81 2218065
2020-05-05 7.94 8.14 7.61 7.64 2029966
2020-05-06 7.69 7.77 7.31 7.34 1859049
2020-05-07 7.44 7.74 7.32 7.38 2393369
2020-05-08 7.58 7.92 7.58 7.89 1976268
2020-05-11 7.59 7.79 7.43 7.61 2959169
2020-05-12 7.65 7.70 7.14 7.15 2059318
2020-05-13 7.15 7.15 6.68 6.77 2890393
2020-05-14 6.61 7.00 6.36 6.87 2958592
2020-05-15 6.80 6.97 6.74 6.82 1934460
2020-05-18 7.11 7.71 7.11 7.66 2868925
2020-05-19 7.57 7.61 7.24 7.25 1884112
2020-05-20 7.45 7.73 7.41 7.70 2292549
2020-05-21 7.65 7.88 7.64 7.67 2495085
2020-05-22 7.72 7.84 7.47 7.56 1697488
2020-05-26 7.97 8.14 7.83 7.96 2632034
2020-05-27 8.21 8.61 8.10 8.54 2922043
2020-05-28 8.74 8.74 8.19 8.24 2049616
2020-05-29 8.13 8.14 7.85 7.98 1897092
2020-06-01 8.06 8.12 7.90 7.97 2259486
2020-06-02 8.06 8.21 7.92 8.00 1716094
2020-06-03 8.21 8.58 8.12 8.39 2616814
2020-06-04 8.34 8.77 8.25 8.72 3907725
2020-06-05 9.28 9.56 9.09 9.20 4470965
2020-06-08 9.49 9.61 9.35 9.60 2192774
2020-06-09 9.28 9.51 9.15 9.33 2402036
2020-06-10 9.24 9.48 8.58 8.60 2247123
2020-06-11 8.09 8.24 7.81 7.85 3515169
2020-06-12 8.09 8.10 7.68 8.00 3060860
2020-06-15 7.66 8.11 7.59 8.00 2147995
2020-06-16 8.43 8.53 8.12 8.40 2569089
2020-06-17 8.24 8.32 7.92 7.95 2145135
2020-06-18 7.83 8.10 7.80 7.89 2122436
2020-06-19 8.01 8.02 7.61 7.83 4719849
2020-06-22 7.73 7.90 7.62 7.78 1430180
2020-06-23 7.95 8.03 7.67 7.67 1755784
2020-06-24 7.54 7.64 7.36 7.46 2685550
2020-06-25 7.37 7.73 7.37 7.72 1988906
2020-06-26 7.58 7.58 7.17 7.19 4122497
2020-06-29 7.37 7.75 7.27 7.70 2321414
2020-06-30 7.61 7.87 7.61 7.82 2070987
2020-07-01 7.84 7.84 7.42 7.44 2694327
2020-07-02 7.67 7.78 7.30 7.34 2855473
2020-07-06 7.54 7.66 7.38 7.44 1636628
2020-07-07 7.32 7.33 7.06 7.09 1704032
2020-07-08 7.06 7.22 6.91 7.16 2115718
2020-07-09 7.07 7.12 6.71 6.71 2983554
2020-07-10 6.80 7.10 6.78 7.09 1943858
2020-07-13 7.22 7.27 6.92 7.12 2186799
2020-07-14 7.12 7.15 6.90 7.01 2542862
2020-07-15 7.23 7.56 7.18 7.49 2180484
2020-07-16 7.38 7.62 7.32 7.51 1705656
2020-07-17 7.47 7.53 7.24 7.26 1470625
2020-07-20 7.17 7.28 6.99 7.00 1923686
2020-07-21 7.35 7.51 7.10 7.51 2289105
2020-07-22 7.35 7.54 7.30 7.52 4444871
2020-07-23 7.54 7.95 7.46 7.79 2642434
2020-07-24 7.85 7.97 7.73 7.78 1280274
2020-07-27 7.75 7.75 7.59 7.63 1276960
2020-07-28 7.59 7.70 7.45 7.46 2145078
2020-07-29 7.44 7.72 7.39 7.71 1558801
2020-07-30 7.48 7.62 7.38 7.53 2350378
2020-07-31 7.47 7.53 7.32 7.47 2635886
2020-08-03 7.49 7.52 7.35 7.43 1029377
2020-08-04 7.38 7.45 7.31 7.35 1248373
2020-08-05 7.41 7.52 7.37 7.50 1195900
2020-08-06 7.45 7.58 7.41 7.45 980392
2020-08-07 7.40 7.97 7.36 7.96 2165849
2020-08-10 8.00 8.25 7.92 8.10 2541670
2020-08-11 8.25 8.48 8.18 8.33 2579618
2020-08-12 8.50 8.50 7.98 8.12 1594864
2020-08-13 8.00 8.17 7.98 8.04 1710659
2020-08-14 7.96 8.16 7.90 8.07 1948365
2020-08-17 8.03 8.06 7.84 7.87 1908637
2020-08-18 7.84 7.86 7.60 7.64 1717899
2020-08-19 7.66 7.86 7.62 7.74 1455300
2020-08-20 7.58 7.70 7.45 7.46 1881093
2020-08-21 7.46 7.56 7.43 7.49 1700736
2020-08-24 7.54 7.81 7.44 7.81 2078968
2020-08-25 7.94 8.02 7.70 7.77 1038586
2020-08-26 7.74 7.79 7.52 7.52 1627457
2020-08-27 7.53 7.85 7.53 7.85 1916708
2020-08-28 7.92 7.94 7.66 7.69 1479181
2020-08-31 7.60 7.74 7.51 7.51 2157459
2020-09-01 7.41 7.64 7.33 7.52 1680176
2020-09-02 7.48 7.70 7.47 7.66 1298145
2020-09-03 7.75 7.98 7.62 7.64 1721562
2020-09-04 7.90 7.98 7.71 7.85 1606958
2020-09-08 7.76 7.78 7.39 7.52 1915903
2020-09-09 7.54 7.59 7.35 7.40 1770186
2020-09-10 7.46 7.46 7.27 7.27 1515505
2020-09-11 7.21 7.36 7.19 7.30 1367560
2020-09-14 7.19 7.44 7.14 7.40 1545372
2020-09-15 7.45 7.45 7.17 7.20 1236541
2020-09-16 7.19 7.34 7.13 7.25 2086542
2020-09-17 7.15 7.25 7.09 7.23 3232603
2020-09-18 7.29 7.29 7.06 7.10 5504039
2020-09-21 6.92 7.20 6.73 6.79 4188641
2020-09-22 6.81 6.91 6.69 6.83 2374722
2020-09-23 6.85 6.96 6.58 6.60 2406534
2020-09-24 6.62 7.00 6.51 6.65 1514183
2020-09-25 6.57 6.77 6.50 6.75 2016197
2020-09-28 6.86 6.97 6.82 6.91 2097988
2020-09-29 6.89 6.89 6.73 6.83 1201041
2020-09-30 6.85 6.98 6.76 6.85 1876853
2020-10-01 6.89 6.95 6.77 6.90 2070718
2020-10-02 6.69 7.13 6.69 7.09 1575921
2020-10-05 7.15 7.40 7.14 7.39 1713666
2020-10-06 7.51 7.78 7.38 7.41 2786368
2020-10-07 7.53 7.74 7.47 7.58 1791423
2020-10-08 7.65 7.71 7.58 7.70 1270537
2020-10-09 7.73 7.80 7.55 7.58 1259227
2020-10-12 7.61 7.74 7.55 7.72 1066614
2020-10-13 7.64 7.65 7.42 7.43 1280640
2020-10-14 7.41 7.53 7.31 7.32 977234
2020-10-15 7.22 7.58 7.20 7.57 1312675
2020-10-16 7.49 7.64 7.41 7.57 1045698
2020-10-19 7.64 7.67 7.46 7.48 1225161
2020-10-20 7.51 7.75 7.51 7.63 1640304
2020-10-21 7.62 7.69 7.57 7.64 1687246
2020-10-22 7.75 8.06 7.71 8.06 3370574
2020-10-23 8.15 8.27 7.95 8.08 2105246
2020-10-26 7.98 8.00 7.81 7.91 1981706
2020-10-27 7.83 7.91 7.55 7.56 1709743
2020-10-28 7.37 7.62 7.30 7.46 2014415
2020-10-29 7.41 7.58 7.31 7.55 1906775
2020-10-30 7.53 7.68 7.52 7.64 2092046
2020-11-02 7.78 7.86 7.60 7.83 1647191
2020-11-03 8.07 8.10 7.86 7.98 2362119
2020-11-04 7.59 7.76 7.29 7.31 2292459
2020-11-05 7.39 7.79 7.34 7.74 2019298
2020-11-06 7.80 7.84 7.49 7.50 1737851
2020-11-09 8.22 8.89 8.04 8.64 6026697
2020-11-10 8.65 9.14 8.63 9.08 7124239
2020-11-11 9.36 9.38 8.82 8.99 3860028
2020-11-12 8.79 8.98 8.68 8.80 2366319
2020-11-13 8.88 9.08 8.88 8.99 1685743
2020-11-16 9.27 9.46 9.19 9.42 2723612
2020-11-17 9.08 9.40 9.06 9.36 2181753
2020-11-18 9.45 9.52 9.18 9.20 2082833
2020-11-19 9.12 9.25 9.03 9.23 1367256
2020-11-20 9.09 9.25 9.03 9.20 1370806
2020-11-23 9.37 9.48 9.27 9.42 2048740
2020-11-24 9.59 9.93 9.50 9.85 2601085
2020-11-25 9.56 9.73 9.51 9.67 1876398
2020-11-27 9.61 9.65 9.39 9.50 812993
2020-11-30 9.40 9.50 9.11 9.14 2243395
2020-12-01 9.38 9.53 9.30 9.36 2483376
2020-12-02 9.34 9.57 9.27 9.52 1509995
2020-12-03 9.58 9.60 9.42 9.48 1100822
2020-12-04 9.63 9.79 9.55 9.78 2077805
2020-12-07 9.77 9.82 9.59 9.78 1298678
2020-12-08 9.66 9.76 9.62 9.70 2415741
2020-12-09 9.82 9.96 9.72 9.82 2077033
2020-12-10 9.66 9.82 9.65 9.76 1488158
2020-12-11 9.60 9.79 9.60 9.71 1440433
2020-12-14 9.87 9.87 9.52 9.61 1712638
2020-12-15 9.74 10.09 9.66 10.09 2845477
2020-12-16 10.07 10.07 9.93 9.99 1883904
2020-12-17 9.95 10.02 9.81 9.99 2050227
2020-12-18 10.03 10.04 9.70 9.74 5820314
2020-12-21 9.72 9.81 9.49 9.60 2808851
2020-12-22 9.60 9.65 9.42 9.46 1470144
2020-12-23 9.55 9.77 9.55 9.74 1342308
2020-12-24 9.81 9.83 9.58 9.71 477269
2020-12-28 9.78 9.90 9.67 9.75 1353243
2020-12-29 9.80 9.84 9.54 9.62 1133148
2020-12-30 9.62 9.77 9.57 9.69 1161623
2020-12-31 9.68 9.81 9.59 9.75 1696101
2021-01-04 9.87 9.89 9.53 9.74 2097003
2021-01-05 9.77 9.94 9.69 9.83 1257355
2021-01-06 10.05 10.72 9.92 10.60 4354935
2021-01-07 10.66 10.92 10.66 10.87 1886846
2021-01-08 10.87 10.87 10.42 10.59 1765359
2021-01-11 10.54 10.73 10.47 10.70 1204630
2021-01-12 10.79 10.95 10.64 10.82 1713429
2021-01-13 10.77 10.80 10.57 10.74 1311653
2021-01-14 10.83 11.00 10.74 10.94 1935769
2021-01-15 10.41 10.80 10.02 10.66 1544872
2021-01-19 10.77 10.79 10.54 10.76 2389689
2021-01-20 10.73 10.89 10.60 10.87 2556535
2021-01-21 10.83 10.91 10.59 10.65 1421375
2021-01-22 10.52 11.00 10.52 10.99 2188540
2021-01-25 10.79 10.94 10.50 10.93 2148677
2021-01-26 10.98 11.00 10.72 10.74 1574384
2021-01-27 10.54 10.67 10.33 10.39 2747289
2021-01-28 10.74 10.80 10.29 10.36 1627923
2021-01-29 10.34 10.41 10.04 10.21 4965211
2021-02-01 10.34 10.39 10.12 10.35 2270640
2021-02-02 10.49 10.52 10.33 10.47 1497317
2021-02-03 10.37 10.62 10.33 10.60 1553072
2021-02-04 10.70 10.97 10.62 10.91 1367809
2021-02-05 11.00 11.13 10.79 11.13 3093221
2021-02-08 11.25 11.49 11.15 11.48 2735320
2021-02-09 11.47 11.71 11.37 11.70 2670087
2021-02-10 11.95 12.13 11.75 11.78 5086858
2021-02-11 11.76 11.91 11.54 11.71 2568498
2021-02-12 11.62 11.89 11.62 11.75 1448734
2021-02-16 11.93 12.01 11.78 11.97 2312312
2021-02-17 11.93 12.08 11.91 12.00 1356990
2021-02-18 11.98 11.98 11.77 11.78 1574797
2021-02-19 11.84 12.12 11.84 12.12 2485777
2021-02-22 11.94 12.43 11.93 12.34 2188274
2021-02-23 12.40 12.66 12.38 12.54 3144369
2021-02-24 12.64 12.94 12.56 12.88 2659370
2021-02-25 12.98 12.98 12.48 12.52 1962842
2021-02-26 12.33 12.51 12.14 12.25 2080564
2021-03-01 12.62 12.68 12.43 12.60 1657025
2021-03-02 12.55 12.70 12.41 12.60 1836731
2021-03-03 12.75 13.15 12.68 12.88 2792079
2021-03-04 12.89 13.10 12.53 12.70 2393817
2021-03-05 12.99 13.08 12.63 12.99 2938085
2021-03-08 13.14 13.54 13.03 13.43 2963175
2021-03-09 13.15 13.42 12.87 13.26 2812212
2021-03-10 13.28 13.84 13.23 13.77 4102728
2021-03-11 13.66 13.97 13.56 13.79 4451328
2021-03-12 13.88 14.09 13.81 14.06 4141675
2021-03-15 14.10 14.10 13.71 14.00 2769033
2021-03-16 13.86 14.00 13.71 13.99 2373494
2021-03-17 14.16 14.23 13.86 14.00 3902971
2021-03-18 14.20 14.69 14.09 14.17 4165455
2021-03-19 14.11 14.53 13.81 14.37 13097177
2021-03-22 14.16 14.23 13.56 13.67 4155480
2021-03-23 13.44 13.64 12.94 12.99 4357685
2021-03-24 13.19 13.56 13.16 13.17 4186013
2021-03-25 13.13 13.73 12.98 13.64 2944231
2021-03-26 13.82 14.00 13.63 13.99 2855149
2021-03-29 13.76 13.93 13.39 13.52 2147194
2021-03-30 13.68 13.98 13.63 13.91 2233588
2021-03-31 13.81 13.95 13.70 13.74 2429889
2021-04-01 13.70 13.83 13.61 13.80 2510299
2021-04-05 13.98 14.06 13.74 13.81 1897003
2021-04-06 13.84 13.97 13.74 13.82 1806676
2021-04-07 13.74 13.87 13.59 13.71 2057227
2021-04-08 13.62 13.82 13.42 13.71 1804148
2021-04-09 13.83 13.87 13.69 13.80 1812671
2021-04-12 13.89 13.99 13.85 13.93 1216145
2021-04-13 13.84 13.93 13.55 13.61 2014032
2021-04-14 13.60 13.98 13.60 13.87 2584541
2021-04-15 13.95 13.95 13.58 13.85 1810800
2021-04-16 13.99 14.03 13.83 13.93 1812319
2021-04-19 13.98 14.01 13.72 13.93 4143374
2021-04-20 13.90 13.92 13.10 13.12 4517656
2021-04-21 13.16 13.51 13.04 13.49 2453796
2021-04-22 13.52 13.59 13.29 13.37 2353981
2021-04-23 13.35 14.08 13.32 14.01 3556461
2021-04-26 14.10 14.36 13.97 13.98 2184704
2021-04-27 14.01 14.17 13.89 14.14 3356606
2021-04-28 14.19 14.22 13.99 13.99 1720071
2021-04-29 14.10 14.27 13.96 13.98 1921204
2021-04-30 13.87 14.08 13.75 13.77 4276352
2021-05-03 13.95 14.08 13.72 13.96 2109455
2021-05-04 13.90 14.29 13.74 14.28 2946570
2021-05-05 14.27 14.36 14.03 14.35 1799354
2021-05-06 14.43 14.57 14.17 14.55 2045552
2021-05-07 13.99 14.51 13.99 14.50 1558368
2021-05-10 14.67 14.74 14.36 14.37 1773245
2021-05-11 14.31 14.55 14.19 14.25 2021927
2021-05-12 14.33 14.50 13.89 13.92 1933020
2021-05-13 13.86 14.52 13.84 14.47 2276887
2021-05-14 14.49 14.57 14.37 14.52 1824225
2021-05-17 14.46 14.67 14.31 14.63 1415111
2021-05-18 14.55 14.67 14.27 14.29 1514777
2021-05-19 14.15 14.28 13.89 14.27 1911112
2021-05-20 14.15 14.23 13.98 14.16 1840335
2021-05-21 14.33 14.45 14.02 14.37 1792855
2021-05-24 14.45 14.45 14.18 14.28 1568504
2021-05-25 14.32 14.49 13.83 13.84 2513389
2021-05-26 13.93 14.09 13.87 14.07 1630157
2021-05-27 14.29 14.36 14.20 14.32 1831687
2021-05-28 14.33 14.34 14.04 14.32 1437010
2021-06-01 14.45 14.49 14.34 14.44 1569776
2021-06-02 14.50 14.50 14.24 14.24 1180934
2021-06-03 14.20 14.41 14.20 14.33 1327558
2021-06-04 14.31 14.39 14.12 14.27 1174981
2021-06-07 14.36 14.44 14.27 14.34 1304580
2021-06-08 14.24 14.48 14.13 14.39 1547783
2021-06-09 14.27 14.29 14.11 14.13 1540596
2021-06-10 14.40 14.42 13.85 13.87 1705341
2021-06-11 13.92 14.09 13.92 14.05 1514046
2021-06-14 14.00 14.07 13.67 13.75 1767990
2021-06-15 13.78 14.08 13.72 14.00 1660267
2021-06-16 13.93 14.28 13.74 14.20 1924210
2021-06-17 14.37 14.37 13.47 13.49 2156393
2021-06-18 13.26 13.36 12.91 12.91 6852999
2021-06-21 13.02 13.50 13.00 13.49 2997753
2021-06-22 13.49 13.50 13.21 13.45 1788726
2021-06-23 13.50 13.61 13.44 13.45 1776649
2021-06-24 13.51 13.74 13.40 13.72 1490201
2021-06-25 13.77 13.92 13.63 13.76 5034358
2021-06-28 13.73 13.73 13.34 13.42 1805980
2021-06-29 13.56 13.66 13.25 13.31 1444980
2021-06-30 13.28 13.51 13.28 13.43 1811516
2021-07-01 13.56 13.65 13.47 13.52 1774553
2021-07-02 13.52 13.56 13.30 13.31 1107750
2021-07-06 13.25 13.25 12.89 13.06 2143197
2021-07-07 12.93 13.17 12.89 13.04 2047170
2021-07-08 12.77 12.96 12.64 12.77 1786525
2021-07-09 13.13 13.35 13.02 13.32 1916346
2021-07-12 13.20 13.38 13.02 13.35 1059453
2021-07-13 13.28 13.28 12.99 13.01 1584625
2021-07-14 13.06 13.26 12.90 13.06 1706439
2021-07-15 12.92 13.24 12.80 13.18 1698966
2021-07-16 13.30 13.32 12.75 12.78 1699705
2021-07-19 12.50 12.58 12.25 12.38 3068469
2021-07-20 12.37 12.98 12.37 12.73 3348998
2021-07-21 12.85 13.12 12.82 12.96 2140273
2021-07-22 12.98 13.24 12.60 12.67 1477542
2021-07-23 12.90 13.01 12.71 12.84 1341005
2021-07-26 12.86 13.07 12.73 12.82 1429662
2021-07-27 12.71 12.87 12.56 12.78 1108071
2021-07-28 12.89 13.18 12.70 13.07 2881639
2021-07-29 12.90 13.25 12.83 13.07 1328998
2021-07-30 13.04 13.25 12.88 12.89 2796429
2021-08-02 12.98 13.21 12.76 12.77 2558141
2021-08-03 12.85 13.05 12.59 13.02 3112087
2021-08-04 12.83 13.02 12.72 12.85 1346880
2021-08-05 12.92 13.06 12.92 13.00 2759941
2021-08-06 13.20 13.50 13.17 13.44 2202766
2021-08-09 13.36 13.57 13.22 13.37 1342283
2021-08-10 13.33 13.53 13.29 13.48 1242936
2021-08-11 13.49 13.57 13.35 13.54 1910124
2021-08-12 13.55 13.57 13.37 13.42 1304141
2021-08-13 13.41 13.47 13.22 13.23 1122673
2021-08-16 13.12 13.30 13.03 13.19 1725630
2021-08-17 13.06 13.20 12.85 13.03 1643689
2021-08-18 12.97 13.18 12.86 13.00 1529067
2021-08-19 12.95 12.98 12.69 12.84 1850506
2021-08-20 12.79 13.11 12.76 13.10 1531085
2021-08-23 13.21 13.26 13.13 13.23 1019038
2021-08-24 13.14 13.30 13.14 13.25 1813660
2021-08-25 13.29 13.49 13.24 13.31 1446578
2021-08-26 13.31 13.33 12.99 13.00 1407957
2021-08-27 13.02 13.43 13.02 13.40 1730357
2021-08-30 13.41 13.41 13.03 13.05 1315255
2021-08-31 13.11 13.24 12.98 13.04 2952149
2021-09-01 13.08 13.08 12.83 12.95 1885130
2021-09-02 12.93 13.08 12.87 12.92 1780827
2021-09-03 12.95 13.00 12.80 12.87 1200674
2021-09-07 12.90 13.02 12.69 12.72 1192564
2021-09-08 12.60 12.72 12.55 12.59 1556279
2021-09-09 12.55 12.72 12.48 12.48 2274243
2021-09-10 12.55 12.61 12.16 12.16 2509485
2021-09-13 12.32 12.42 12.19 12.32 2902908
2021-09-14 12.24 12.28 11.80 11.86 2759950
2021-09-15 11.86 12.03 11.84 12.01 2717144
2021-09-16 12.11 12.18 11.87 11.88 2488374
2021-09-17 12.09 12.18 11.95 12.11 9533024
2021-09-20 11.78 11.89 11.66 11.87 2521133
2021-09-21 11.91 11.99 11.78 11.80 1250383
2021-09-22 11.94 12.15 11.91 12.07 2239222
2021-09-23 12.26 12.92 12.19 12.90 4253231
2021-09-24 13.09 13.35 12.95 13.18 3855346
2021-09-27 13.34 13.65 13.34 13.52 2461802
2021-09-28 13.58 13.60 13.29 13.34 2685429
2021-09-29 13.24 13.63 13.23 13.61 2012770
2021-09-30 13.69 13.71 13.31 13.31 2634592
2021-10-01 13.40 13.73 13.26 13.57 2237102
2021-10-04 13.64 13.81 13.55 13.65 1739493
2021-10-05 13.73 13.82 13.57 13.62 1337500
2021-10-06 13.50 13.63 13.30 13.62 1661403
2021-10-07 13.76 13.85 13.66 13.84 1633866
2021-10-08 13.78 13.97 13.75 13.82 1009441
2021-10-11 13.93 13.96 13.64 13.64 846628
2021-10-12 13.49 13.71 13.48 13.67 1138917
2021-10-13 13.45 13.68 13.31 13.61 1371136
2021-10-14 13.77 13.78 13.58 13.67 1243227
2021-10-15 13.87 13.93 13.62 13.62 1709839
2021-10-18 13.60 13.75 13.48 13.48 1246187
2021-10-19 13.53 13.93 13.40 13.52 988001
2021-10-20 13.51 13.87 13.44 13.86 1390817
2021-10-21 13.80 13.83 13.55 13.62 1302461
2021-10-22 13.61 13.82 13.61 13.80 1830674
2021-10-25 13.84 13.95 13.80 13.93 1384008
2021-10-26 13.87 13.98 13.81 13.89 1724822
2021-10-27 13.78 13.80 13.40 13.42 1805470
2021-10-28 13.42 13.61 13.32 13.56 1850708
2021-10-29 13.52 13.58 13.15 13.26 3228455
2021-11-01 13.42 14.12 13.39 14.11 3053038
2021-11-02 14.08 14.09 13.86 13.95 1639084
2021-11-03 13.86 14.28 13.86 14.18 1614621
2021-11-04 14.15 14.22 13.92 14.03 1767922
2021-11-05 14.22 14.45 14.19 14.40 1484313
2021-11-08 14.41 14.64 14.31 14.39 1396721
2021-11-09 14.25 14.51 14.12 14.47 1371932
2021-11-10 14.50 14.56 14.44 14.47 1213711
2021-11-11 14.45 14.62 14.41 14.53 918799
2021-11-12 14.53 14.56 14.29 14.40 1224673
2021-11-15 14.49 14.57 14.30 14.54 1280065
2021-11-16 14.54 14.73 14.46 14.61 1951537
2021-11-17 14.51 14.62 14.36 14.56 1660661
2021-11-18 14.51 14.58 14.33 14.43 1353105
2021-11-19 14.19 14.38 14.07 14.33 1465466
2021-11-22 14.50 14.82 14.43 14.57 1544917
2021-11-23 14.63 14.85 14.60 14.82 1336547
2021-11-24 14.78 14.81 14.63 14.67 833067
2021-11-26 14.15 14.24 13.72 13.90 1901901
2021-11-29 14.18 14.18 13.78 13.81 1884823
2021-11-30 13.63 13.67 13.35 13.44 2176498
2021-12-01 13.82 14.01 13.37 13.39 2263286
2021-12-02 13.56 14.04 13.46 13.98 1647905
2021-12-03 14.00 14.03 13.65 13.75 2435512
2021-12-06 14.00 14.33 13.99 14.17 1964048
2021-12-07 14.26 14.31 13.94 14.06 1443947
2021-12-08 14.07 14.20 14.04 14.12 1335033
2021-12-09 14.00 14.12 13.91 13.96 1016827
2021-12-10 14.06 14.07 13.78 13.93 1106464
2021-12-13 13.82 13.86 13.53 13.56 2252709
2021-12-14 13.49 13.85 13.42 13.46 2976460
2021-12-15 13.53 13.67 13.35 13.59 1928697
2021-12-16 13.76 13.88 13.49 13.56 1812209
2021-12-17 13.54 13.57 13.13 13.25 4921595
2021-12-20 13.06 13.23 12.71 13.04 2569395
2021-12-21 13.19 13.58 13.19 13.50 2313421
2021-12-22 13.46 13.60 13.40 13.60 1561698
2021-12-23 13.30 13.78 13.30 13.56 1152509
2021-12-27 13.62 13.78 13.46 13.77 1406966
2021-12-28 13.72 13.91 13.63 13.80 1075833
2021-12-29 13.81 13.85 13.67 13.80 1392704
2021-12-30 13.85 13.99 13.74 13.75 1198000
2021-12-31 13.70 13.84 13.64 13.75 1201690
2022-01-03 13.90 14.17 13.85 13.94 2011373
2022-01-04 14.10 14.46 14.09 14.22 1968640
2022-01-05 14.26 14.45 14.17 14.22 1748826
2022-01-06 14.40 14.73 14.26 14.71 2008212
2022-01-07 14.71 14.73 14.48 14.69 1924118
2022-01-10 14.78 14.81 14.49 14.67 1848127
2022-01-11 14.75 14.77 14.43 14.64 1414489
2022-01-12 14.67 14.78 14.54 14.68 1741269
2022-01-13 14.74 14.89 14.73 14.87 2131358
2022-01-14 14.67 15.04 14.60 15.02 1623297
2022-01-18 15.00 15.10 14.78 14.84 1771961
2022-01-19 15.00 15.01 14.48 14.52 2338777
2022-01-20 14.53 14.68 14.23 14.26 2294340
2022-01-21 14.20 14.54 14.16 14.20 3179748
2022-01-24 13.99 14.49 13.92 14.45 4465629
2022-01-25 14.33 14.67 14.10 14.51 3451891
2022-01-26 14.59 14.77 14.26 14.50 3555417
2022-01-27 14.77 14.80 13.18 13.35 4849665
2022-01-28 13.23 13.68 13.17 13.68 5539656
2022-01-31 13.58 13.94 13.44 13.92 3791884
2022-02-01 13.94 14.03 13.60 13.87 2917604
2022-02-02 13.81 13.92 13.73 13.83 2022457
2022-02-03 13.88 14.00 13.74 13.81 1890335
2022-02-04 13.83 14.03 13.75 13.94 1601349
2022-02-07 13.94 14.12 13.84 14.02 1338451
2022-02-08 14.21 14.34 14.08 14.31 1741426
2022-02-09 14.31 14.36 14.11 14.19 1620614
2022-02-10 14.17 14.36 13.99 14.08 2071601
2022-02-11 14.03 14.29 13.94 14.13 2369712
2022-02-14 14.16 14.30 13.95 14.05 2725754
2022-02-15 14.13 14.46 14.13 14.43 1897144
2022-02-16 14.34 14.59 14.27 14.48 1690375
2022-02-17 14.40 14.40 14.16 14.18 2030600
2022-02-18 14.17 14.48 14.16 14.34 2190444
2022-02-22 14.28 14.34 14.07 14.13 2310272
2022-02-23 14.15 14.33 13.79 13.84 2560978
2022-02-24 13.33 13.51 13.06 13.48 3919705
2022-02-25 13.60 14.03 13.58 14.01 2534500
2022-02-28 13.74 14.04 13.72 13.97 2509629
2022-03-01 13.87 13.95 13.04 13.18 3159465
2022-03-02 13.32 13.96 13.32 13.90 2912390
2022-03-03 13.98 13.99 13.77 13.92 2302903
2022-03-04 13.58 13.81 13.10 13.36 2827409
2022-03-07 13.31 13.50 12.91 12.91 2711219
2022-03-08 13.08 13.51 12.95 13.18 3991919
2022-03-09 13.59 13.72 13.41 13.44 1938127
2022-03-10 13.28 13.53 13.27 13.45 1815582
2022-03-11 13.52 13.82 13.49 13.51 2212015
2022-03-14 13.68 13.81 13.35 13.44 2596766
2022-03-15 13.52 13.69 13.30 13.54 3036311
2022-03-16 13.68 13.92 13.62 13.87 2866794
2022-03-17 13.67 13.87 13.52 13.72 2555789
2022-03-18 13.21 13.73 13.21 13.51 8215764
2022-03-21 13.63 13.75 13.41 13.53 2193275
2022-03-22 13.70 13.89 13.58 13.63 1547367
2022-03-23 13.48 13.50 13.04 13.05 1560953
2022-03-24 13.14 13.24 13.00 13.20 1603747
2022-03-25 13.20 13.53 13.20 13.49 2107033
2022-03-28 13.41 13.45 13.18 13.45 1421358
2022-03-29 13.67 13.75 13.51 13.68 1884827
2022-03-30 13.71 13.71 13.05 13.17 2824111
2022-03-31 13.13 13.29 13.00 13.02 1946139
2022-04-01 13.23 13.30 12.96 13.04 2762355
2022-04-04 12.97 12.99 12.73 12.80 1558903
2022-04-05 12.75 12.92 12.60 12.62 2267996
2022-04-06 12.57 12.64 12.46 12.48 2281759
2022-04-07 12.48 12.51 12.20 12.33 2103546
2022-04-08 12.40 12.49 12.25 12.27 1732344
2022-04-11 12.29 12.60 12.27 12.37 1789866
2022-04-12 12.40 12.54 12.19 12.27 2479732
2022-04-13 12.17 12.50 12.10 12.48 2015717
2022-04-14 12.46 12.53 12.27 12.36 2052466
2022-04-18 12.33 12.48 12.29 12.38 2013954
2022-04-19 12.53 12.82 12.52 12.80 2474646
2022-04-20 12.89 13.03 12.83 12.88 1977952
2022-04-21 12.94 13.06 12.68 12.77 2313120
2022-04-22 12.67 12.78 12.42 12.43 2347084
2022-04-25 12.35 12.41 12.05 12.40 2676628
2022-04-26 12.16 12.34 12.01 12.01 2747116
2022-04-27 12.14 12.33 11.99 12.22 3567041
2022-04-28 12.36 12.54 12.07 12.36 2164392
2022-04-29 12.32 12.43 11.92 11.98 3235846
2022-05-02 12.06 12.17 11.70 12.06 3499281
2022-05-03 12.00 12.12 11.89 12.00 2711076
2022-05-04 11.98 12.48 11.94 12.45 2729295
2022-05-05 12.30 12.34 12.03 12.14 3891113
2022-05-06 12.12 12.21 11.76 11.95 3286054
2022-05-09 11.85 11.94 11.72 11.80 2540095
2022-05-10 11.90 11.97 11.50 11.77 2646416
2022-05-11 11.82 12.02 11.59 11.63 2319399
2022-05-12 11.56 11.68 11.41 11.67 2952478
2022-05-13 11.72 11.84 11.61 11.69 2280230
2022-05-16 11.63 11.77 11.48 11.61 1968699
2022-05-17 11.75 12.05 11.75 12.02 2059540
2022-05-18 11.88 11.98 11.70 11.74 2149428
2022-05-19 11.62 11.80 11.54 11.64 2805132
2022-05-20 11.71 11.81 11.44 11.70 2284357
2022-05-23 11.98 12.30 11.85 12.26 4290564
2022-05-24 12.21 12.26 11.87 12.16 2769215
2022-05-25 12.06 12.32 12.06 12.22 2590875
2022-05-26 12.35 12.65 12.23 12.59 2187665
2022-05-27 12.57 12.77 12.56 12.77 1780103
2022-05-31 12.62 12.77 12.45 12.71 3714589
2022-06-01 12.71 12.72 12.35 12.59 2218300
2022-06-02 12.51 12.76 12.40 12.75 2084959
2022-06-03 12.73 12.73 12.46 12.50 2540367
2022-06-06 12.56 12.60 12.32 12.34 4529128
2022-06-07 12.26 12.55 12.15 12.39 3625156
2022-06-08 12.25 12.25 11.89 12.01 2804100
2022-06-09 11.96 12.02 11.52 11.53 3064069
2022-06-10 11.34 11.39 11.01 11.14 3896590
2022-06-13 10.92 11.04 10.68 10.73 3351851
2022-06-14 10.62 10.82 10.56 10.70 3482320
2022-06-15 10.85 11.00 10.68 10.80 3799922
2022-06-16 10.56 10.59 10.29 10.34 3934050
2022-06-17 10.47 10.69 10.42 10.55 5778175
2022-06-21 10.71 10.80 10.56 10.57 2702920
2022-06-22 10.41 10.69 10.41 10.61 2565737
2022-06-23 10.59 10.60 10.28 10.45 2110513
2022-06-24 10.46 10.72 10.45 10.52 9000918
2022-06-27 10.68 10.80 10.59 10.67 3428697
2022-06-28 10.75 10.85 10.55 10.57 3786179
2022-06-29 10.62 10.70 10.48 10.56 3064033
2022-06-30 10.32 10.52 10.23 10.41 3916365
2022-07-01 10.37 10.62 10.26 10.59 3202820
2022-07-05 10.35 10.55 10.19 10.54 3082967
2022-07-06 10.45 10.51 10.27 10.42 3588022
2022-07-07 10.56 10.65 10.53 10.57 1641788
2022-07-08 10.63 10.68 10.50 10.54 2231350
2022-07-11 10.42 10.53 10.42 10.50 1759571
2022-07-12 10.43 10.66 10.42 10.52 1852221
2022-07-13 10.42 10.50 10.19 10.30 1933110
2022-07-14 10.20 10.21 10.01 10.14 2084314
2022-07-15 10.37 10.51 10.21 10.45 2943996
2022-07-18 10.55 10.69 10.50 10.54 2247962
2022-07-19 10.69 10.94 10.63 10.88 1482007
2022-07-20 10.79 11.06 10.79 11.02 1956475
2022-07-21 10.93 11.01 10.81 11.00 1409366
2022-07-22 10.99 11.09 10.85 10.94 1523113
2022-07-25 11.00 11.15 10.97 11.13 2050816
2022-07-26 11.01 11.19 11.01 11.07 1351247
2022-07-27 11.05 11.36 11.05 11.23 2695485
2022-07-28 11.26 11.60 11.15 11.60 2692825
2022-07-29 11.64 11.83 11.52 11.69 2148942
2022-08-01 11.63 11.87 11.51 11.78 1973598
2022-08-02 11.74 11.80 11.66 11.69 1723845
2022-08-03 11.71 11.86 11.63 11.80 1374428
2022-08-04 11.80 11.82 11.58 11.58 2611907
2022-08-05 11.58 11.78 11.48 11.73 1791470
2022-08-08 11.81 11.89 11.76 11.80 1739066
2022-08-09 11.79 11.85 11.69 11.84 1345150
2022-08-10 12.00 12.28 11.95 12.22 1681701
2022-08-11 12.30 12.47 12.28 12.45 1692036
2022-08-12 12.55 12.65 12.41 12.65 1356722
2022-08-15 12.49 12.72 12.41 12.69 1444206
2022-08-16 12.65 12.96 12.63 12.95 1733025
2022-08-17 12.83 12.87 12.68 12.81 1495540
2022-08-18 12.82 12.91 12.75 12.85 1122725
2022-08-19 12.73 12.80 12.57 12.67 1611330
2022-08-22 12.48 12.51 12.28 12.34 1339160
2022-08-23 12.35 12.45 12.30 12.30 1102364
2022-08-24 12.23 12.32 12.16 12.28 899463
2022-08-25 12.33 12.49 12.27 12.46 1043306
2022-08-26 12.50 12.55 12.12 12.13 1089142
2022-08-29 12.07 12.10 11.86 11.86 1723940
2022-08-30 11.90 11.93 11.68 11.80 2606880
2022-08-31 11.78 11.83 11.61 11.62 2536529
2022-09-01 11.58 11.63 11.45 11.63 1711197
2022-09-02 11.75 11.81 11.44 11.51 1506075
2022-09-06 11.63 11.63 11.16 11.28 1828834
2022-09-07 11.22 11.64 11.22 11.62 1663786
2022-09-08 11.48 11.89 11.41 11.88 2104185
2022-09-09 11.61 12.05 11.61 11.94 1058396
2022-09-12 11.98 12.21 11.97 12.14 1577462
2022-09-13 11.89 11.97 11.61 11.68 1731143
2022-09-14 11.55 11.68 11.49 11.67 1785693
2022-09-15 11.69 12.03 11.64 11.92 1541151
2022-09-16 11.87 11.87 11.56 11.78 5706292
2022-09-19 11.64 12.05 11.32 12.00 1602174
2022-09-20 11.89 11.99 11.84 11.90 1165791
2022-09-21 11.92 12.08 11.70 11.72 1826058
2022-09-22 11.81 11.81 11.38 11.41 1830866
2022-09-23 11.30 11.30 11.07 11.24 1780542
2022-09-26 11.15 11.33 11.06 11.12 1683678
2022-09-27 11.17 11.24 10.80 10.91 1863791
2022-09-28 10.95 11.21 10.89 11.12 2719748
2022-09-29 10.97 11.02 10.76 10.90 2546430
2022-09-30 10.91 11.04 10.77 10.80 3112533
2022-10-03 10.93 11.24 10.80 11.21 3189927
2022-10-04 11.33 11.62 11.33 11.61 2352999
2022-10-05 11.44 11.54 11.40 11.50 1586851
2022-10-06 11.42 11.58 11.33 11.51 1455251
2022-10-07 11.40 11.42 11.12 11.16 2379476
2022-10-10 11.26 11.33 11.09 11.15 1215684
2022-10-11 11.08 11.24 10.99 11.13 2031382
2022-10-12 11.10 11.20 10.95 11.05 1746153
2022-10-13 10.90 11.71 10.79 11.59 3619135
2022-10-14 11.72 11.85 11.32 11.34 2327027
2022-10-17 11.63 11.76 11.57 11.71 2093197
2022-10-18 11.90 12.03 11.71 11.82 2303103
2022-10-19 11.69 11.83 11.43 11.57 2553301
2022-10-20 11.59 11.61 10.83 10.96 3768784
2022-10-21 11.03 11.28 10.92 11.15 4239789
2022-10-24 11.32 11.44 11.23 11.38 2605171
2022-10-25 11.32 11.62 11.27 11.60 2930839
2022-10-26 11.72 11.85 11.58 11.62 2806658
2022-10-27 11.78 11.82 11.26 11.42 4195137
2022-10-28 11.55 11.98 11.46 11.97 2645300
2022-10-31 11.93 12.01 11.82 11.87 3513136
2022-11-01 12.00 12.02 11.88 11.94 2406816
2022-11-02 11.94 12.09 11.64 11.67 3689362
2022-11-03 11.53 11.76 11.44 11.68 2222238
2022-11-04 11.86 12.23 11.85 12.11 3524112
2022-11-07 12.16 12.27 11.99 12.16 1750101
2022-11-08 12.18 12.40 12.11 12.22 2618211
2022-11-09 12.15 12.33 12.09 12.19 2621420
2022-11-10 12.59 12.96 12.56 12.92 3375511
2022-11-11 13.00 13.07 12.78 12.89 2376233
2022-11-14 12.85 12.94 12.70 12.70 2618553
2022-11-15 12.83 12.98 12.54 12.64 2767876
2022-11-16 12.59 12.61 12.29 12.35 1875974
2022-11-17 12.24 12.25 12.05 12.12 1281676
2022-11-18 12.39 12.46 12.13 12.28 2682580
2022-11-21 12.27 12.36 12.19 12.31 1336255
2022-11-22 12.44 12.60 12.34 12.56 1865176
2022-11-23 12.55 12.60 12.47 12.51 1214205
2022-11-25 12.55 12.60 12.50 12.60 483878
2022-11-28 12.51 12.54 12.29 12.33 1494229
2022-11-29 12.29 12.46 12.27 12.42 1091558
2022-11-30 12.35 12.67 12.15 12.66 2197259
2022-12-01 12.66 12.73 12.47 12.59 1276215
2022-12-02 12.40 12.55 12.08 12.49 2043854
2022-12-05 12.38 12.39 11.50 11.60 3023461
2022-12-06 11.60 11.73 11.18 11.36 3373492
2022-12-07 11.36 11.60 11.21 11.58 3374097
2022-12-08 11.67 11.67 11.41 11.60 3524260
2022-12-09 11.56 11.69 11.49 11.69 3864743
2022-12-12 11.65 11.92 11.57 11.82 3174483
2022-12-13 11.98 12.10 11.49 11.64 4372661
2022-12-14 11.64 11.64 11.25 11.25 2606178
2022-12-15 10.97 11.32 10.97 11.21 5482271
2022-12-16 11.06 11.24 11.00 11.10 6288876
2022-12-19 11.10 11.23 11.10 11.18 2334959
2022-12-20 11.24 11.41 11.20 11.22 2452530
2022-12-21 11.36 11.60 11.36 11.47 2854438
2022-12-22 11.35 11.38 11.11 11.38 2067608
2022-12-23 11.38 11.51 11.34 11.48 1402949
2022-12-27 11.54 11.54 11.38 11.45 1409837
2022-12-28 11.45 11.49 11.21 11.23 3440976
2022-12-29 11.27 11.46 11.23 11.43 2050657
2022-12-30 11.32 11.39 11.20 11.31 2435344
2023-01-03 11.44 11.50 11.22 11.29 2950288
2023-01-04 11.37 11.47 11.20 11.26 2240497
2023-01-05 11.18 11.18 11.00 11.04 2109125
2023-01-06 11.14 11.33 11.06 11.32 3061117
2023-01-09 11.36 11.40 11.08 11.10 2809734
2023-01-10 11.08 11.19 10.99 11.04 2907880
2023-01-11 11.10 11.20 10.99 11.16 3513072
2023-01-12 11.24 11.47 11.17 11.32 2134299
2023-01-13 11.15 11.29 10.99 11.27 2144748
2023-01-17 11.29 11.30 11.09 11.22 1586937
2023-01-18 11.13 11.16 10.90 10.91 3398260
2023-01-19 10.85 10.91 10.73 10.82 1999952
2023-01-20 10.96 11.11 10.87 11.08 1949963
2023-01-23 11.08 11.30 11.06 11.24 2154059
2023-01-24 11.21 11.21 11.03 11.05 2393807
2023-01-25 11.01 11.14 10.93 11.10 2241836
2023-01-26 11.14 11.46 10.97 11.44 5858463
2023-01-27 11.37 11.47 11.25 11.43 2125263
2023-01-30 11.34 11.48 11.29 11.40 2081619
2023-01-31 11.43 11.89 11.41 11.88 3648693
2023-02-01 11.82 12.21 11.73 12.06 2422239
2023-02-02 12.10 12.59 12.07 12.59 3984518
2023-02-03 12.49 12.61 12.40 12.52 4230088
2023-02-06 12.43 12.47 12.24 12.41 3228475
2023-02-07 12.35 12.58 12.27 12.52 3693226
2023-02-08 12.41 12.46 12.32 12.34 2367062
2023-02-09 12.40 12.45 12.18 12.23 2357955
2023-02-10 12.19 12.22 11.98 12.15 2272532
2023-02-13 12.15 12.34 12.08 12.34 1563096
2023-02-14 12.30 12.39 12.18 12.34 2360934
2023-02-15 12.20 12.42 12.19 12.37 2240378
2023-02-16 12.23 12.42 12.19 12.29 2312454
2023-02-17 12.29 12.32 12.13 12.28 1566428
2023-02-21 12.14 12.17 11.88 11.92 1945280
2023-02-22 11.95 11.98 11.70 11.76 2477074
2023-02-23 11.80 11.81 11.55 11.74 1804446
2023-02-24 11.64 11.72 11.54 11.71 3508903
2023-02-27 11.79 11.86 11.62 11.65 2288739
2023-02-28 11.71 11.74 11.57 11.58 2541209
2023-03-01 11.50 11.55 11.29 11.48 1931301
2023-03-02 11.50 11.50 11.07 11.27 4096916
2023-03-03 11.39 11.42 11.19 11.40 2412985
2023-03-06 11.40 11.51 11.26 11.31 2077513
2023-03-07 11.24 11.26 10.93 10.95 3915665
2023-03-08 10.99 11.01 10.77 10.86 3816616
2023-03-09 10.69 10.71 10.10 10.15 9841482
2023-03-10 9.84 10.29 9.56 10.05 10192390
2023-03-13 9.39 10.99 8.86 10.12 15434548
2023-03-14 10.93 11.32 9.44 9.64 12233395
2023-03-15 9.23 9.97 8.94 9.74 11505018
2023-03-16 9.61 10.36 9.45 9.93 8691484
2023-03-17 9.70 9.71 9.39 9.52 12193985
2023-03-20 9.81 10.01 9.48 9.59 6162876
2023-03-21 10.07 10.16 9.86 9.97 4936208
2023-03-22 9.95 9.98 9.31 9.34 5148243
2023-03-23 9.46 9.54 8.86 9.06 6593798
2023-03-24 8.90 9.34 8.80 9.32 4374609
2023-03-27 9.63 9.71 9.33 9.36 4862823
2023-03-28 9.36 9.46 9.04 9.31 5415498
2023-03-29 9.38 9.66 9.31 9.65 5575843
2023-03-30 9.76 9.81 9.25 9.30 5020899
2023-03-31 9.40 9.52 9.15 9.24 5945571
2023-04-03 9.31 9.34 9.02 9.10 4190483
2023-04-04 9.15 9.19 8.46 8.64 8261820
2023-04-05 8.46 8.52 8.30 8.31 5643761
2023-04-06 8.35 8.51 8.26 8.45 5785400
2023-04-10 8.37 8.58 8.31 8.51 4139909
2023-04-11 8.55 8.64 8.43 8.56 4736007
2023-04-12 8.63 8.67 8.37 8.49 3905925
2023-04-13 8.52 8.59 8.34 8.57 5110225
2023-04-14 8.69 8.77 8.40 8.45 4720615
2023-04-17 8.32 8.64 8.32 8.59 5318780
2023-04-18 8.66 8.66 8.36 8.42 3245615
2023-04-19 8.42 8.84 8.42 8.80 3666452
2023-04-20 8.67 8.78 8.63 8.70 4119992
2023-04-21 8.66 8.66 8.54 8.59 4690405
2023-04-24 8.60 8.78 8.48 8.52 3356179
2023-04-25 8.36 8.51 8.26 8.33 5033066
2023-04-26 8.36 8.66 8.31 8.58 6985731
2023-04-27 8.12 8.96 7.91 8.91 14438306
2023-04-28 8.90 9.75 8.86 9.38 24478362
2023-05-01 8.86 9.02 7.44 7.53 27842209
2023-05-02 7.60 7.74 6.96 7.30 18017911
2023-05-03 7.25 7.69 7.24 7.32 11778128
2023-05-04 7.02 7.28 6.64 7.14 20713439
2023-05-05 7.61 7.69 7.36 7.60 11621018
2023-05-08 7.65 7.67 7.18 7.19 5472090
2023-05-09 7.16 7.23 6.92 7.08 6552512
2023-05-10 7.23 7.25 6.80 6.85 5997741
2023-05-11 6.75 6.83 6.65 6.66 5875615
2023-05-12 6.74 6.77 6.39 6.59 8531449
2023-05-15 6.63 6.97 6.61 6.88 8788142
2023-05-16 6.92 6.97 6.67 6.69 4891481
2023-05-17 6.73 7.37 6.73 7.34 7347469
2023-05-18 7.34 7.61 7.23 7.58 5896858
2023-05-19 7.67 7.67 7.10 7.16 8878434
2023-05-22 7.29 7.60 7.15 7.55 4238461
2023-05-23 7.58 8.11 7.54 7.80 6433270
2023-05-24 7.72 7.77 7.55 7.63 3035624
2023-05-25 7.53 7.64 7.44 7.55 3193614
2023-05-26 7.53 7.65 7.32 7.64 2944577
2023-05-30 7.68 7.78 7.49 7.73 3138279
2023-05-31 7.66 7.67 7.25 7.38 4560639
2023-06-01 7.42 7.62 7.32 7.44 3574376
2023-06-02 7.63 8.01 7.56 8.00 4705829
2023-06-05 8.32 8.34 7.82 7.87 5376727
2023-06-06 7.86 8.56 7.80 8.52 7719099
2023-06-07 8.66 8.76 8.48 8.66 5824913
2023-06-08 8.60 8.66 8.30 8.47 4490917
2023-06-09 8.45 8.45 8.28 8.37 2569902
2023-06-12 8.46 8.59 8.13 8.21 4431632
2023-06-13 8.27 8.61 8.19 8.58 5392941
2023-06-14 8.52 8.55 8.15 8.18 4943175
2023-06-15 8.10 8.47 8.07 8.43 5022291
2023-06-16 8.50 8.51 8.19 8.32 9129913
2023-06-20 8.32 8.32 8.10 8.16 3275863
2023-06-21 8.13 8.16 7.96 7.97 2613330
2023-06-22 7.94 7.94 7.60 7.64 3749350
2023-06-23 7.55 7.67 7.45 7.51 5293640
2023-06-26 7.54 7.78 7.53 7.62 3629405
2023-06-27 7.61 7.82 7.55 7.73 3850031
2023-06-28 7.69 7.72 7.52 7.64 4478144
2023-06-29 7.74 7.99 7.73 7.94 4836385
2023-06-30 8.00 8.05 7.74 7.75 2885419
2023-07-03 7.81 8.04 7.79 7.98 2373976
2023-07-05 7.89 7.98 7.76 7.76 2392425
2023-07-06 7.65 7.67 7.46 7.63 2722937
2023-07-07 7.63 7.82 7.60 7.71 3433042
2023-07-10 7.74 7.93 7.70 7.84 2273503
2023-07-11 7.86 8.06 7.83 8.01 2421187
2023-07-12 8.15 8.35 8.14 8.21 3740371
2023-07-13 8.28 8.54 8.23 8.47 3740085
2023-07-14 8.53 8.54 8.12 8.21 3570552
2023-07-17 8.19 8.54 8.17 8.48 3481694
2023-07-18 8.48 9.10 8.47 9.09 6650607
2023-07-19 9.19 9.56 9.02 9.52 7941052
2023-07-20 9.51 9.58 9.26 9.53 4951735
2023-07-21 9.61 9.63 9.34 9.41 3548977
2023-07-24 9.40 9.77 9.40 9.74 5447268
2023-07-25 9.74 10.01 9.66 9.75 10088625
2023-07-26 9.94 10.42 9.89 10.30 7878709
2023-07-27 10.45 10.48 9.93 10.04 6926231
2023-07-28 9.94 10.38 9.94 10.16 7611322
2023-07-31 10.15 10.37 10.09 10.26 5411191
2023-08-01 10.15 10.18 9.84 9.91 6200767
2023-08-02 9.78 9.95 9.66 9.88 3113779
2023-08-03 9.85 10.05 9.73 10.01 2416446
2023-08-04 10.02 10.19 9.95 10.08 1863599
2023-08-07 10.10 10.25 10.04 10.23 1922109
2023-08-08 9.92 10.19 9.72 10.17 2288738
2023-08-09 10.09 10.17 9.96 10.06 2337667
2023-08-10 10.16 10.22 9.83 9.90 3265589
2023-08-11 9.75 9.89 9.75 9.85 2816635
2023-08-14 9.73 9.77 9.60 9.67 2130722
2023-08-15 9.47 9.51 9.22 9.29 3109236
2023-08-16 9.27 9.36 9.12 9.15 2091943
2023-08-17 9.22 9.27 9.02 9.07 3509470
2023-08-18 8.96 9.14 8.82 9.07 4602644
2023-08-21 9.08 9.14 8.82 8.95 2672243
2023-08-22 8.94 9.00 8.51 8.55 5081512
2023-08-23 8.58 8.73 8.45 8.69 4915871
2023-08-24 8.68 8.87 8.66 8.76 2105210
2023-08-25 8.79 8.91 8.58 8.76 2253346
2023-08-28 8.84 9.09 8.83 9.07 2525000
2023-08-29 9.07 9.34 8.95 9.29 3255267
2023-08-30 9.24 9.34 9.08 9.12 2384934
2023-08-31 9.12 9.24 9.10 9.18 2138536
2023-09-01 9.30 9.51 9.29 9.44 2426697
2023-09-05 9.55 9.68 9.28 9.29 3355986
2023-09-06 9.26 9.31 8.84 8.95 2928297
2023-09-07 8.89 9.07 8.89 9.06 4013569
2023-09-08 9.05 9.17 8.93 9.12 2131838
2023-09-11 9.06 9.06 9.06 9.06 338130
2023-09-12 9.09 9.17 8.93 9.12 2995893
2023-09-13 9.07 9.10 8.81 8.92 3401186
2023-09-14 9.06 9.19 9.00 9.13 3255694
2023-09-15 9.06 9.12 8.97 9.03 9972774
2023-09-18 9.06 9.07 8.83 8.85 2005314
2023-09-19 8.87 8.96 8.79 8.88 1933919
2023-09-20 8.96 9.03 8.69 8.73 2489336
2023-09-21 8.62 8.71 8.33 8.38 5258348
2023-09-22 8.40 8.45 8.28 8.39 2382539
2023-09-25 8.33 8.62 8.28 8.57 1630131
2023-09-26 8.44 8.65 8.44 8.48 1685793
2023-09-27 8.38 8.44 8.25 8.38 2631568
2023-09-28 8.38 8.55 8.36 8.46 1938129
2023-09-29 8.54 8.70 8.51 8.56 2350176
2023-10-02 8.56 8.61 8.24 8.29 3551005
2023-10-03 8.25 8.25 7.84 7.90 4916824
2023-10-04 7.95 7.98 7.73 7.85 6627003
2023-10-05 7.81 8.11 7.79 8.07 4252523
2023-10-06 7.95 8.21 7.77 8.09 3255282
2023-10-09 8.07 8.27 8.02 8.24 2168732
2023-10-10 8.26 8.51 8.26 8.40 2631118
2023-10-11 8.41 8.59 8.30 8.37 2572925
2023-10-12 8.35 8.35 8.16 8.28 2363353
2023-10-13 8.41 8.42 8.06 8.12 2524947
2023-10-16 8.25 8.40 8.25 8.34 2780759
2023-10-17 8.20 8.67 8.20 8.54 2987816
2023-10-18 8.43 8.47 8.17 8.21 4169300
2023-10-19 8.23 8.40 8.05 8.09 3718628
2023-10-20 8.09 8.09 7.76 7.82 4261670
2023-10-23 7.75 8.03 7.72 7.84 4703111
2023-10-24 7.92 7.94 7.67 7.79 3278885
2023-10-25 7.69 7.77 7.56 7.75 4528312
2023-10-26 7.84 8.34 7.67 7.88 6334876
2023-10-27 7.87 7.97 7.65 7.76 3450945
2023-10-30 7.81 7.92 7.65 7.71 3337102
2023-10-31 7.74 7.83 7.63 7.78 2256635
2023-11-01 7.87 7.87 7.57 7.75 2824844
2023-11-02 7.90 8.26 7.90 8.26 4626969
2023-11-03 8.53 8.76 8.50 8.57 3842215
2023-11-06 8.57 8.61 8.27 8.35 2798187
2023-11-07 8.28 8.35 8.18 8.19 2771381
2023-11-08 8.25 8.25 7.93 7.97 2504355
2023-11-09 8.03 8.03 7.81 7.85 3524718
2023-11-10 7.90 7.98 7.75 7.90 2319602
2023-11-13 7.83 7.91 7.76 7.83 2429825
2023-11-14 8.16 8.74 8.12 8.66 5135263
2023-11-15 8.62 8.97 8.62 8.85 4783789
2023-11-16 8.82 8.87 8.48 8.64 3188746
2023-11-17 8.77 8.98 8.67 8.93 3775478
2023-11-20 8.90 8.99 8.75 8.96 2691354
2023-11-21 8.92 8.92 8.59 8.62 1737390
2023-11-22 8.76 8.83 8.61 8.75 1904535
2023-11-24 8.76 8.84 8.69 8.77 786623
2023-11-27 8.69 8.77 8.62 8.72 2545728
2023-11-28 8.74 8.74 8.55 8.65 1543350
2023-11-29 8.76 9.19 8.72 9.13 4046202
2023-11-30 9.17 9.30 9.07 9.10 3008247
2023-12-01 9.05 9.63 8.99 9.61 4825830
2023-12-04 9.54 9.85 9.53 9.81 3514964
2023-12-05 9.74 9.77 9.58 9.61 3036260
2023-12-06 9.75 10.20 9.72 9.77 4278049
2023-12-07 9.84 10.00 9.75 9.94 3340928
2023-12-08 9.91 10.11 9.84 9.95 2723260
2023-12-11 9.98 10.10 9.86 9.97 2480780
2023-12-12 9.94 9.94 9.79 9.81 2289113
2023-12-13 9.68 10.39 9.57 10.38 5554208
2023-12-14 10.71 11.19 10.70 11.03 8163870
2023-12-15 10.99 11.12 10.93 11.07 9259793
2023-12-18 11.16 11.22 10.86 10.98 6057968
2023-12-19 11.06 11.21 10.97 11.10 4241194
2023-12-20 11.11 11.15 10.80 10.80 4171650
2023-12-21 10.98 10.99 10.77 10.89 3549244
2023-12-22 10.98 11.09 10.86 10.91 2196410
2023-12-26 10.99 11.18 10.88 11.10 2400343
2023-12-27 11.12 11.12 10.98 11.04 2110897
2023-12-28 10.94 11.06 10.89 11.05 2583044
2023-12-29 11.02 11.02 10.84 10.86 2738161
2024-01-02 10.69 10.96 10.68 10.79 3165209
2024-01-03 10.62 10.75 10.36 10.38 3286890
2024-01-04 10.41 10.57 10.35 10.45 3159547
2024-01-05 10.33 10.65 10.31 10.48 2837631
2024-01-08 10.46 10.70 10.40 10.70 2100979
2024-01-09 10.49 10.65 10.45 10.60 2337724
2024-01-10 10.60 10.62 10.37 10.58 2203917
2024-01-11 10.49 10.49 10.15 10.38 3355323
2024-01-12 10.51 10.51 10.13 10.21 2248722
2024-01-16 10.02 10.17 9.93 10.05 2925703
2024-01-17 9.80 10.06 9.66 9.99 2711466
2024-01-18 10.05 10.10 9.94 10.06 2283909
2024-01-19 10.11 10.37 10.00 10.36 2852821
2024-01-22 10.48 10.72 10.45 10.70 2861034
2024-01-23 10.80 10.80 10.55 10.62 3052260
2024-01-24 10.67 10.88 10.63 10.80 6100619
2024-01-25 10.15 10.67 10.03 10.32 5880564
2024-01-26 10.39 10.45 10.17 10.34 2952925
2024-01-29 10.33 10.55 10.24 10.54 2476940
2024-01-30 10.46 10.64 10.42 10.43 2403684
2024-01-31 9.81 10.11 9.12 9.62 12598538
2024-02-01 9.72 9.72 8.48 8.96 15488594
2024-02-02 8.72 9.37 8.69 9.21 11167900
2024-02-05 9.05 9.05 8.77 8.88 8744418
2024-02-06 8.86 8.96 8.00 8.17 14632287
2024-02-07 8.07 8.25 7.35 7.98 24093044
2024-02-08 7.98 8.48 7.89 8.25 7355452
2024-02-09 8.24 8.64 8.11 8.43 7198563
2024-02-12 8.46 9.01 8.43 8.90 7097471
2024-02-13 8.52 8.57 7.95 8.15 8782623
2024-02-14 8.27 8.38 8.10 8.35 4487046
2024-02-15 8.45 8.72 8.38 8.64 8814994
2024-02-16 8.45 8.60 8.31 8.51 4991592
2024-02-20 8.35 8.45 8.26 8.33 5117518
2024-02-21 8.29 8.34 8.17 8.28 3486881
2024-02-22 8.53 8.61 8.32 8.47 5623457
2024-02-23 8.40 8.53 8.29 8.44 4786084
2024-02-26 8.37 8.43 8.10 8.20 3983013
2024-02-27 8.33 8.33 8.15 8.22 3900715
2024-02-28 8.21 8.21 7.99 8.00 5431020
2024-02-29 8.20 8.36 8.12 8.19 5225836
2024-03-01 8.06 8.09 7.77 8.02 6180296
2024-03-04 8.08 8.19 7.47 7.57 17964594
2024-03-05 7.50 7.97 7.46 7.87 8356145
2024-03-06 7.92 8.46 7.08 8.16 27705351
2024-03-07 8.26 8.50 8.14 8.23 7338412
2024-03-08 8.28 8.36 7.91 7.96 5748278
2024-03-11 7.91 8.27 7.91 8.14 6922948
2024-03-12 8.15 8.28 7.96 8.00 5678332
2024-03-13 7.88 8.13 7.85 7.86 4731167
2024-03-14 7.78 7.80 7.37 7.51 8193003
2024-03-15 7.47 7.67 7.46 7.54 13198138
2024-03-18 7.58 7.60 7.42 7.43 3441648
2024-03-19 7.40 7.58 7.36 7.49 3214685
2024-03-20 7.41 7.83 7.36 7.77 7119539
2024-03-21 7.85 8.22 7.85 8.05 8503532
2024-03-22 8.06 8.17 7.71 7.79 4781811
2024-03-25 7.79 7.92 7.73 7.74 3346925
2024-03-26 7.83 7.86 7.60 7.61 2661570
2024-03-27 7.59 7.90 7.55 7.90 6143846
2024-03-28 7.90 8.05 7.85 7.96 6519181
2024-04-01 8.00 8.00 7.68 7.88 5791665
2024-04-02 7.72 7.75 7.53 7.61 5689185
2024-04-03 7.58 7.69 7.53 7.64 3262841
2024-04-04 7.74 7.85 7.44 7.47 6029966
2024-04-05 7.38 7.58 7.37 7.51 2904835
2024-04-08 7.61 7.85 7.53 7.77 3995288
2024-04-09 7.79 8.03 7.74 8.00 4641925
2024-04-10 7.75 7.88 7.23 7.32 7863458
2024-04-11 7.32 7.44 7.25 7.38 3526536
2024-04-12 7.25 7.41 7.21 7.38 6252739
2024-04-15 7.38 7.58 7.31 7.42 5747920
2024-04-16 7.40 7.40 7.15 7.20 3558351
2024-04-17 7.31 7.37 7.18 7.20 2824472
2024-04-18 7.20 7.37 7.16 7.31 4098453
2024-04-19 7.27 7.72 7.22 7.71 8523616
2024-04-22 7.71 7.94 7.64 7.86 4794460
2024-04-23 7.82 8.18 7.82 7.90 9735352
2024-04-24 7.74 7.94 7.69 7.84 7995239
2024-04-25 7.85 7.86 7.24 7.77 10703279
2024-04-26 7.70 7.79 7.29 7.32 7044627
2024-04-29 7.36 7.42 7.08 7.12 6617053
2024-04-30 7.02 7.12 6.97 7.01 6025170
2024-05-01 7.04 7.43 7.04 7.30 8352561
2024-05-02 7.41 7.57 7.31 7.50 4545729
2024-05-03 7.70 7.85 7.65 7.73 5425542
2024-05-06 7.79 7.90 7.65 7.67 3529165
2024-05-07 7.75 7.80 7.60 7.63 3927056
2024-05-08 7.55 7.60 7.42 7.59 4526925
2024-05-09 7.61 7.77 7.51 7.75 3810328
2024-05-10 7.78 7.86 7.62 7.73 2455223
2024-05-13 7.84 7.95 7.79 7.83 3728299
2024-05-14 7.96 8.12 7.94 8.02 3882557
2024-05-15 8.15 8.26 7.93 7.99 3671570
2024-05-16 7.95 8.00 7.79 7.82 3732443
2024-05-17 7.86 7.97 7.80 7.92 2805291
2024-05-20 7.96 7.98 7.72 7.74 2629309
2024-05-21 7.70 7.82 7.69 7.74 1985995
2024-05-22 7.70 7.76 7.59 7.66 2168766
2024-05-23 7.71 7.71 7.33 7.35 2829196
2024-05-24 7.40 7.42 7.27 7.36 2755147
2024-05-28 7.44 7.49 7.17 7.21 4009773
2024-05-29 7.05 7.05 6.75 6.91 8411176
2024-05-30 7.05 7.12 6.93 6.95 7004893
2024-05-31 6.92 7.21 6.85 7.13 7713432
2024-06-03 7.32 7.32 6.91 6.97 4039293
2024-06-04 6.89 6.92 6.72 6.78 3349992
2024-06-05 6.86 6.86 6.70 6.77 3243412
2024-06-06 6.77 6.82 6.70 6.74 5587787
2024-06-07 6.64 7.06 6.51 6.95 10897043
2024-06-10 6.88 6.88 6.66 6.73 5017846
2024-06-11 6.62 6.71 6.52 6.70 3911857
2024-06-12 6.99 7.15 6.77 6.86 9400451
2024-06-13 6.75 6.76 6.60 6.69 3436633
2024-06-14 6.59 6.65 6.50 6.52 5581418
2024-06-17 6.50 6.78 6.47 6.74 5019427
2024-06-18 6.72 6.84 6.63 6.73 4816158
2024-06-20 6.67 6.80 6.61 6.66 2948060
2024-06-21 6.66 6.76 6.58 6.58 14810503
2024-06-24 6.61 6.83 6.59 6.74 4375950
2024-06-25 6.68 6.73 6.60 6.61 3367951
2024-06-26 6.55 6.64 6.50 6.61 4136790
2024-06-27 6.61 6.68 6.55 6.67 4334123
2024-06-28 6.78 7.01 6.75 6.98 8374290
2024-07-01 6.95 7.14 6.88 6.89 4436296
2024-07-02 6.89 6.97 6.85 6.91 3955552
2024-07-03 6.86 6.87 6.70 6.70 3864146
2024-07-05 6.72 6.73 6.56 6.58 3905884
2024-07-08 6.61 6.73 6.58 6.62 2927179
2024-07-09 6.60 6.73 6.57 6.73 4128577
2024-07-10 6.78 7.02 6.74 6.99 4651064
2024-07-11 7.24 7.54 7.17 7.48 7170769
2024-07-12 7.52 7.57 7.35 7.36 4216186
2024-07-15 7.51 7.73 7.48 7.57 5057563
2024-07-16 7.65 7.93 7.61 7.91 7532975
2024-07-17 7.78 8.16 7.78 8.06 10437000
2024-07-18 8.00 8.30 7.88 7.89 11674045
2024-07-19 7.89 8.13 7.81 8.02 5957138
2024-07-22 7.95 8.13 7.77 8.12 5441101
2024-07-23 8.00 8.31 7.99 8.17 6180981
2024-07-24 8.13 8.24 7.82 7.83 11150262
2024-07-25 7.64 8.20 7.31 8.07 16939005
2024-07-26 8.23 8.49 8.13 8.23 6238734
2024-07-29 8.23 8.29 7.94 8.03 6261050
2024-07-30 8.12 8.26 8.04 8.20 6154436
2024-07-31 8.16 8.63 8.02 8.40 10802993
2024-08-01 8.38 8.52 7.86 7.94 8929175
2024-08-02 7.64 7.81 7.35 7.75 10900597
2024-08-05 7.40 7.99 7.18 7.89 11500735
2024-08-06 7.87 8.10 7.75 7.86 5709242
2024-08-07 8.04 8.10 7.77 7.80 5033400
2024-08-08 7.95 8.03 7.84 7.99 4608094
2024-08-09 7.94 7.98 7.73 7.78 3976995
2024-08-12 7.87 8.02 7.75 7.76 4639254
2024-08-13 7.92 8.15 7.81 8.11 6322713
2024-08-14 8.14 8.14 7.89 8.01 4115570
2024-08-15 8.24 8.34 8.13 8.14 4100270
2024-08-16 8.12 8.44 8.12 8.40 4418132
2024-08-19 8.40 8.43 8.29 8.42 3340044
2024-08-20 8.37 8.39 8.13 8.18 5919387
2024-08-21 8.27 8.31 8.15 8.23 2786506
2024-08-22 8.21 8.33 8.14 8.21 2641995
2024-08-23 8.25 9.01 8.23 8.89 8332607
2024-08-26 8.99 9.08 8.74 8.74 5609587
2024-08-27 8.68 8.70 8.50 8.56 3202329
2024-08-28 8.49 8.67 8.49 8.62 3004226
2024-08-29 8.69 8.72 8.49 8.58 2999254
2024-08-30 8.62 8.70 8.45 8.68 3349397
2024-09-03 8.54 8.69 8.39 8.45 3845682
2024-09-04 8.44 8.57 8.31 8.38 2853249
2024-09-05 8.49 8.51 8.21 8.24 4282798
2024-09-06 8.31 8.36 8.07 8.12 5533255
2024-09-09 8.14 8.20 7.98 8.18 6104419
2024-09-10 8.20 8.20 7.88 8.15 8370970
2024-09-11 8.03 8.16 7.87 8.10 4430699
2024-09-12 8.17 8.21 8.04 8.16 2812752
2024-09-13 8.17 8.54 8.16 8.52 8862862
2024-09-16 8.55 8.84 8.49 8.72 7899494
2024-09-17 8.85 9.04 8.72 8.92 7072281
2024-09-18 8.92 9.36 8.75 9.04 11610748
2024-09-19 9.28 9.47 9.15 9.34 12062726
2024-09-20 9.29 9.31 9.04 9.06 19815883
2024-09-23 9.09 9.17 8.89 9.04 6280711
2024-09-24 9.09 9.14 8.81 8.83 4703930
2024-09-25 8.82 8.84 8.58 8.66 7120797
2024-09-26 8.83 8.87 8.72 8.81 3620605
2024-09-27 8.91 8.93 8.76 8.77 3591677
2024-09-30 8.77 9.19 8.73 9.06 5831902
2024-10-01 8.98 9.01 8.60 8.70 5132447
2024-10-02 8.69 8.90 8.69 8.74 2370697
2024-10-03 8.70 8.81 8.57 8.75 2902123
2024-10-04 8.95 9.03 8.76 8.88 3942543
2024-10-07 8.82 8.85 8.68 8.84 3338153
2024-10-08 8.84 8.90 8.75 8.75 3097006
2024-10-09 8.73 9.08 8.73 8.94 4529673
2024-10-10 8.86 8.94 8.76 8.86 4152215
2024-10-11 8.95 9.30 8.90 9.25 6319460
2024-10-14 9.23 9.30 9.07 9.21 4993424
2024-10-15 9.29 9.61 9.16 9.26 6239686
2024-10-16 9.40 9.51 9.33 9.41 3884183
2024-10-17 9.37 9.53 9.35 9.51 3623344
2024-10-18 9.52 9.52 9.36 9.38 3605707
2024-10-21 9.23 9.36 8.91 8.94 6385329
2024-10-22 8.95 9.02 8.89 8.99 3313117
2024-10-23 8.89 9.12 8.86 9.12 5847911
2024-10-24 9.25 9.83 8.99 9.60 10817935
2024-10-25 9.60 9.64 9.26 9.27 5704669
2024-10-28 9.38 9.61 9.32 9.55 4670837
2024-10-29 9.50 9.65 9.42 9.58 4331187
2024-10-30 9.52 9.99 9.52 9.69 5192399
2024-10-31 9.71 9.72 9.40 9.47 6676167
2024-11-01 9.52 9.66 9.37 9.42 3855882
2024-11-04 9.40 9.44 9.23 9.36 3837042
2024-11-05 9.40 9.55 9.38 9.52 3202609
2024-11-06 10.34 10.62 10.31 10.52 16238559
2024-11-07 10.38 10.42 10.03 10.05 5500451
2024-11-08 9.69 10.04 9.50 9.96 43012285
2024-11-11 10.30 10.49 10.18 10.24 22553274
2024-11-12 10.11 10.37 10.06 10.14 15994748
2024-11-13 10.19 10.48 10.15 10.18 9826993
2024-11-14 10.20 10.28 10.03 10.14 6767656
2024-11-15 10.23 10.28 9.97 10.19 5796090
2024-11-18 10.20 10.26 10.11 10.23 4778387
2024-11-19 10.02 10.22 9.98 10.19 6887877
2024-11-20 10.15 10.26 10.02 10.15 5939834
2024-11-21 10.23 10.39 10.15 10.25 5778474
2024-11-22 10.22 10.60 10.22 10.56 6725090
2024-11-25 10.70 11.10 10.70 10.78 8825719
2024-11-26 10.59 10.76 10.59 10.69 8978558
2024-11-27 10.70 10.95 10.64 10.68 4757037
2024-11-29 10.75 10.77 10.51 10.64 2962444
2024-12-02 10.60 10.70 10.50 10.55 5041255
2024-12-03 10.50 10.61 10.35 10.38 4450496
2024-12-04 10.38 10.53 10.25 10.48 3220251
2024-12-05 10.52 10.64 10.40 10.42 3645814
2024-12-06 10.52 10.54 10.34 10.51 3856197
2024-12-09 10.52 10.73 10.33 10.39 5403943
2024-12-10 10.43 10.60 10.28 10.37 4409645
2024-12-11 10.50 10.51 10.35 10.38 5331165
2024-12-12 10.20 10.36 10.18 10.21 3756404
2024-12-13 10.08 10.15 9.99 10.13 3692017
2024-12-16 10.13 10.27 10.03 10.20 5627218
2024-12-17 10.10 10.24 9.88 9.92 6308335
2024-12-18 10.02 10.04 9.18 9.24 9258358
2024-12-19 9.36 9.50 8.90 9.01 8747606
2024-12-20 8.92 9.34 8.92 9.16 18453775
2024-12-23 9.12 9.23 9.08 9.11 4993168
2024-12-24 9.09 9.24 9.03 9.23 3854533
2024-12-26 9.14 9.29 9.07 9.25 5182932
2024-12-27 9.15 9.32 9.03 9.12 5257991
2024-12-30 9.03 9.19 8.94 9.12 4567328
2024-12-31 9.19 9.22 9.01 9.06 9902556
2025-01-02 9.08 9.16 8.86 8.93 6947556
2025-01-03 8.92 9.08 8.74 9.05 7741594
2025-01-06 9.09 9.31 9.04 9.06 6583436
2025-01-07 9.15 9.18 8.81 8.90 6972211
2025-01-08 8.80 9.02 8.74 8.99 7586209
2025-01-10 8.74 8.83 8.53 8.62 8822305
2025-01-13 8.62 8.76 8.53 8.75 7524832
2025-01-14 8.87 9.12 8.77 9.11 10745827
2025-01-15 9.55 9.68 9.37 9.55 11523110
2025-01-16 9.49 9.56 9.37 9.41 7864722
2025-01-17 9.51 9.62 9.43 9.59 8177588
2025-01-21 9.67 9.89 9.61 9.84 8693103
2025-01-22 9.75 9.83 9.66 9.80 9018673
2025-01-23 9.72 10.23 9.65 9.78 11928808
2025-01-24 9.99 10.26 9.79 10.17 10078358
2025-01-27 10.24 10.37 10.12 10.32 13466236
2025-01-28 10.29 10.39 10.03 10.20 9704331
2025-01-29 10.13 10.37 10.05 10.14 7777739
2025-01-30 10.22 10.45 10.12 10.25 10541750
2025-01-31 10.20 10.42 10.15 10.28 11483583
2025-02-03 9.97 10.16 9.84 10.05 11690657
2025-02-04 10.00 10.36 10.00 10.34 8813994
2025-02-05 10.39 10.42 10.24 10.36 6432086
2025-02-06 10.44 10.46 10.30 10.42 9089451
2025-02-07 10.38 10.42 10.20 10.31 9020811
2025-02-10 10.37 10.40 10.16 10.17 7972451
2025-02-11 10.12 10.34 10.06 10.29 9460084
2025-02-12 10.12 10.16 9.81 9.84 10487327
2025-02-13 9.88 9.91 9.75 9.91 8314424
2025-02-14 9.95 10.10 9.90 9.96 4694529
2025-02-18 9.93 10.13 9.90 10.05 4402631
2025-02-19 9.92 10.09 9.91 10.03 5642942
2025-02-20 9.97 9.99 9.76 9.84 5115864
2025-02-21 10.00 10.03 9.51 9.54 8110789
2025-02-24 9.66 9.68 9.43 9.49 6697344
2025-02-25 9.57 9.63 9.44 9.51 8257322
2025-02-26 9.49 9.61 9.46 9.58 9795021
2025-02-27 9.58 9.73 9.51 9.59 11736488
2025-02-28 9.59 9.89 9.59 9.84 9504243
2025-03-03 9.86 9.95 9.53 9.60 10436590
2025-03-04 9.51 9.55 9.09 9.29 10397401
2025-03-05 9.30 9.38 9.05 9.20 6637836
2025-03-06 0.00 0.00 0.00 8.99 7831638
2025-03-07 8.99 9.04 8.75 8.98 8513668
2025-03-10 8.83 8.94 8.63 8.67 8872071
2025-03-11 8.72 8.79 8.44 8.58 9126565
2025-03-12 8.69 8.81 8.56 8.69 7923711
2025-03-13 8.70 8.82 8.50 8.56 7187971
2025-03-14 8.56 8.80 8.54 8.80 6053930
2025-03-17 8.80 8.92 8.76 8.84 6166483
2025-03-18 8.77 8.91 8.75 8.88 5991805
2025-03-19 8.86 9.04 8.78 8.93 6308894
2025-03-20 8.92 9.03 8.79 8.81 5768691
2025-03-21 8.74 8.91 8.68 8.85 16357144
2025-03-24 9.18 9.19 9.05 9.16 7103706
2025-03-25 9.16 9.28 9.11 9.11 9614992
2025-03-26 9.15 9.26 8.97 9.03 5946484
2025-03-27 9.06 9.11 8.91 8.98 5358526
2025-03-28 8.94 9.00 8.70 8.78 5418075
2025-03-31 8.60 8.95 8.60 8.89 8273679
2025-04-01 8.86 8.96 8.68 8.89 9054400
2025-04-02 8.74 9.09 8.73 9.06 9260598
2025-04-03 8.57 8.66 8.10 8.10 10075920
2025-04-04 7.92 8.08 7.48 8.05 20203283
2025-04-07 7.75 8.64 7.74 8.11 26555760
2025-04-08 8.36 8.52 7.78 7.96 18278647
2025-04-09 7.81 8.73 7.66 8.57 23257924
2025-04-10 8.41 8.53 7.72 8.04 12178978
2025-04-11 7.96 8.01 7.64 7.87 15743249
2025-04-14 8.01 8.08 7.77 8.05 9388201
2025-04-15 8.05 8.27 8.05 8.14 8896215
2025-04-16 8.12 8.28 8.08 8.22 8208997
2025-04-17 8.22 8.37 8.17 8.25 6777024
2025-04-21 8.20 8.20 8.04 8.14 7393060
2025-04-22 8.20 8.42 8.18 8.38 10230577
2025-04-23 8.62 8.81 8.56 8.63 13454372
2025-04-24 8.44 8.80 8.34 8.73 9119506
2025-04-25 8.62 8.71 8.52 8.59 7483891
2025-04-28 8.58 8.69 8.51 8.63 6976496
2025-04-29 8.58 8.71 8.48 8.67 6826247
2025-04-30 8.54 8.67 8.37 8.60 7052668
2025-05-01 8.63 8.77 8.53 8.71 5721614
2025-05-02 8.82 8.92 8.72 8.90 9332264
2025-05-05 8.80 9.03 8.74 8.90 6889090
2025-05-06 8.82 8.87 8.67 8.78 8479201
2025-05-07 8.84 8.92 8.65 8.68 6479807
2025-05-08 8.81 8.94 8.75 8.84 9873371
2025-05-09 8.89 8.89 8.75 8.81 6621013
2025-05-12 9.16 9.34 9.14 9.20 10121970
2025-05-13 9.20 9.30 9.15 9.20 8539825
2025-05-14 9.20 9.26 9.14 9.17 8703275
2025-05-15 9.18 9.23 9.10 9.16 6408420
2025-05-16 9.19 9.20 9.09 9.16 8668208
2025-05-19 9.04 9.13 9.00 9.05 7460021
2025-05-20 9.09 9.11 9.00 9.04 8297629
2025-05-21 8.93 8.96 8.63 8.63 12478197
2025-05-22 8.57 8.80 8.52 8.69 11774970
2025-05-23 8.50 8.73 8.49 8.70 8485060
2025-05-27 8.84 8.93 8.69 8.92 7665099
2025-05-28 8.91 8.92 8.74 8.75 8264605
2025-05-29 8.81 8.84 8.71 8.84 7791245
2025-05-30 8.82 8.86 8.68 8.78 12346758
2025-06-02 8.74 8.77 8.53 8.64 9841122
2025-06-03 8.60 8.85 8.57 8.76 10001052
2025-06-04 8.76 8.78 8.62 8.68 8792639
2025-06-05 8.68 8.73 8.56 8.65 7834618
2025-06-06 8.82 8.91 8.77 8.90 9552669
2025-06-09 8.94 9.06 8.93 8.94 5846128
2025-06-10 8.99 9.14 8.91 9.09 10796836
2025-06-11 9.15 9.21 8.94 8.95 9702697
2025-06-12 8.91 8.94 8.81 8.92 10744271
2025-06-13 8.71 8.79 8.51 8.53 12035223
2025-06-16 8.62 8.72 8.57 8.63 8280029
2025-06-17 8.55 8.63 8.40 8.42 8437953
2025-06-18 8.40 8.65 8.36 8.57 9448986
2025-06-20 8.65 8.70 8.59 8.67 13510941
2025-06-23 8.65 8.87 8.54 8.85 12948143
2025-06-24 8.96 9.10 8.90 8.92 12613670
2025-06-25 8.91 8.92 8.77 8.78 8247965
2025-06-26 8.82 8.99 8.77 8.97 6535843
2025-06-27 9.00 9.05 8.90 8.96 13883819

Explore More About VLY