Date Open High Low Close Volume 2020-07-15 44.480 44.800 42.860 42.860 1003496 2020-07-14 44.200 44.330 43.260 44.330 467271 2020-07-13 43.600 44.980 43.210 44.760 695027 2020-07-10 43.200 43.650 42.870 43.380 528545 2020-07-09 43.870 44.140 43.050 43.200 662039 2020-07-08 43.990 44.380 43.590 43.660 652690 2020-07-07 44.000 44.570 43.870 43.990 537624 2020-07-06 42.920 44.040 42.800 44.020 508815 2020-07-03 43.270 43.540 42.380 42.560 231415 2020-07-02 42.620 43.420 42.050 43.150 497083 2020-07-01 42.000 42.700 41.600 42.060 560888 2020-06-30 41.700 41.920 41.170 41.910 468671 2020-06-29 41.400 41.910 41.030 41.700 645287 2020-06-26 42.520 42.750 41.300 41.460 524861 2020-06-25 41.340 42.190 40.830 42.190 658769 2020-06-24 42.550 42.650 41.510 41.560 482942 2020-06-23 43.090 43.250 42.470 42.710 507381 2020-06-22 42.600 43.300 42.200 42.680 655158 2020-06-19 43.110 43.190 42.290 42.860 918478 2020-06-18 43.400 44.380 42.660 42.950 697632 2020-06-17 43.150 44.330 42.700 43.560 666999 2020-06-16 42.880 43.510 41.590 42.840 1502454 2020-06-15 41.180 44.560 40.750 43.490 799642 2020-06-12 40.660 42.660 40.180 41.730 507340 2020-06-11 42.380 42.510 41.320 41.320 485511 2020-06-10 43.270 43.840 42.390 43.160 510141 2020-06-09 43.890 44.500 42.710 43.070 510925 2020-06-08 42.990 44.750 42.540 43.760 697689 2020-06-05 42.470 43.200 41.660 42.780 451590 2020-06-04 41.130 43.330 41.100 42.460 894656 2020-06-03 41.550 41.830 40.860 41.480 537305 2020-06-02 41.100 41.880 40.560 41.520 483531 2020-06-01 40.250 41.170 39.540 40.860 295854 2020-05-29 39.960 40.250 39.200 39.840 909956 2020-05-28 40.000 40.700 39.470 40.400 577686 2020-05-27 40.800 41.350 39.260 39.850 700059 2020-05-26 39.800 41.300 39.230 40.780 794703 2020-05-25 39.800 39.800 38.460 39.240 286033 2020-05-22 37.800 39.730 37.050 39.700 791784 2020-05-21 35.770 38.650 35.650 38.260 830327 2020-05-20 34.430 36.500 34.300 36.300 1029074 2020-05-19 37.660 37.660 33.790 34.600 1469002 2020-05-18 37.370 37.730 36.200 37.660 335114 2020-05-15 37.260 37.570 36.000 36.570 427291 2020-05-14 37.190 37.590 36.480 37.330 359562 2020-05-13 37.380 38.370 36.770 37.800 427057 2020-05-12 37.150 37.850 36.420 37.850 319479 2020-05-11 37.000 37.380 36.340 37.380 234176 2020-05-08 36.990 37.020 35.860 36.970 173978 2020-05-07 35.950 36.890 35.770 36.590 314066 2020-05-06 36.700 37.730 35.580 36.000 316290 2020-05-05 36.800 36.900 35.880 36.880 349766 2020-05-04 38.190 38.680 35.800 36.210 647730 2020-04-30 39.000 39.740 38.030 39.410 653476 2020-04-29 39.440 40.380 39.090 40.060 371085 2020-04-28 39.500 39.600 38.220 39.350 457099 2020-04-27 39.500 39.930 38.990 39.820 248042 2020-04-24 37.630 39.380 37.600 39.160 561567 2020-04-23 36.990 38.960 36.690 38.750 480724 2020-04-22 36.750 37.060 36.040 36.720 298755 2020-04-21 36.340 36.820 35.890 36.350 428482 2020-04-20 36.620 37.050 36.140 36.790 274185 2020-04-17 36.160 36.450 34.990 36.450 417544 2020-04-16 35.750 36.000 34.560 34.590 451159 2020-04-15 37.170 37.840 35.200 35.640 469964 2020-04-14 36.150 37.220 36.080 37.170 436503 2020-04-09 35.500 36.310 34.700 35.930 485685 2020-04-08 34.240 35.240 33.900 34.640 347070 2020-04-07 34.750 35.460 33.870 34.430 543590 2020-04-06 34.230 35.900 33.240 34.000 426897 2020-04-03 32.750 33.250 31.640 33.000 358352 2020-04-02 31.790 33.330 31.100 32.620 552796 2020-04-01 31.000 32.380 30.720 31.360 650598 2020-03-31 31.450 32.640 31.010 31.850 742836 2020-03-30 31.420 31.930 29.920 30.710 738836 2020-03-27 31.750 31.900 30.500 31.370 454528 2020-03-26 32.410 32.910 30.500 32.730 996676 2020-03-25 35.640 36.630 32.790 33.900 940037 2020-03-24 36.500 37.350 32.500 34.500 1146238 2020-03-23 35.150 39.030 35.010 35.580 1131336 2020-03-20 36.200 37.300 33.890 36.680 1451435 2020-03-19 34.790 36.820 32.500 33.890 1578592 2020-03-18 30.000 35.000 29.310 35.000 1084131 2020-03-17 31.000 31.490 29.010 30.440 1255981 2020-03-16 30.000 30.500 27.180 29.760 1694291 2020-03-13 32.000 34.390 30.740 31.550 1424882 2020-03-12 34.000 34.200 30.180 30.650 2232491 2020-03-11 36.680 37.350 35.640 35.900 1483230 2020-03-10 36.390 38.290 35.900 36.290 1735796 2020-03-09 37.000 37.160 35.340 35.640 1904908 2020-03-06 38.300 39.150 37.340 39.000 1367558 2020-03-05 40.150 40.330 38.320 38.710 833924 2020-03-04 39.450 40.600 39.040 39.600 1147233 2020-03-03 39.200 40.070 38.910 39.160 1160673 2020-03-02 38.420 39.230 37.350 38.260 1504796 2020-02-28 37.120 38.120 36.470 37.770 1852678 2020-02-27 39.720 40.310 37.960 38.730 1326996 2020-02-26 40.500 40.970 39.240 40.730 1072425 2020-02-25 42.000 42.140 40.750 41.000 857168 2020-02-24 41.950 41.950 40.710 41.750 903085 2020-02-21 44.370 44.370 43.210 43.360 786568 2020-02-20 43.630 45.120 43.630 44.570 966167 2020-02-19 44.780 44.800 42.810 43.650 999399 2020-02-18 44.810 45.200 43.970 44.880 702678 2020-02-17 45.000 45.640 45.000 45.530 457128 2020-02-14 44.520 45.140 44.180 44.990 553767 2020-02-13 46.440 46.600 44.530 44.830 959623 2020-02-12 45.930 47.360 45.680 46.770 1093388 2020-02-11 44.100 46.940 44.020 46.820 1086823 2020-02-10 41.740 43.990 41.410 43.750 1061969 2020-02-07 46.000 46.690 41.200 42.050 2055357 2020-02-06 47.830 48.000 45.120 46.510 1570121 2020-02-05 47.100 49.280 47.100 47.490 1738617 2020-02-04 42.200 47.150 42.200 46.700 1504233 2020-02-03 41.410 42.240 41.410 41.750 542922 2020-01-31 41.300 42.160 41.300 41.570 798912 2020-01-30 41.310 42.090 41.060 41.250 550054 2020-01-29 41.580 42.260 41.430 41.870 387326 2020-01-28 41.410 41.770 40.960 41.500 732996 2020-01-27 42.110 42.360 41.300 41.360 659635 2020-01-24 42.040 43.410 42.040 42.900 720825 2020-01-23 42.410 42.620 41.640 41.850 743493 2020-01-22 43.350 43.410 42.450 42.640 821613 2020-01-21 43.610 43.660 43.200 43.350 540685 2020-01-20 43.850 44.130 43.550 43.990 451262 2020-01-17 44.500 44.500 43.790 43.980 620218 2020-01-16 44.050 44.830 43.890 44.190 492932 2020-01-15 43.730 44.630 43.700 43.960 425835 2020-01-14 43.510 43.730 42.950 43.730 493664 2020-01-13 44.000 44.560 43.180 43.360 787278 2020-01-10 43.160 43.700 43.070 43.350 408490 2020-01-09 43.130 43.610 42.820 43.090 565541 2020-01-08 42.880 43.810 42.730 43.300 476874 2020-01-07 42.990 43.770 42.970 43.390 313471 2020-01-06 43.000 43.300 42.240 43.260 704738 2020-01-03 43.940 43.970 43.440 43.440 398336 2020-01-02 43.250 44.420 43.250 44.000 430781 2019-12-31 43.280 43.550 43.150 43.360 119564 2019-12-30 43.740 43.830 43.290 43.290 336335 2019-12-27 43.490 43.800 43.410 43.740 253394 2019-12-24 43.100 43.850 43.100 43.590 139593 2019-12-23 42.940 43.390 42.860 43.280 350200 2019-12-20 43.100 43.480 42.870 42.940 502253 2019-12-19 42.660 43.030 42.500 43.030 414603 2019-12-18 42.070 42.960 42.060 42.710 396066 2019-12-17 42.550 42.700 42.030 42.350 489690 2019-12-16 42.790 43.150 42.360 42.600 508366 2019-12-13 42.120 43.410 42.120 42.580 899860 2019-12-12 41.130 41.980 41.000 41.880 779615 2019-12-11 40.890 41.190 40.400 41.050 432670 2019-12-10 41.200 41.390 40.540 40.910 723104 2019-12-09 40.140 41.530 40.140 41.430 718483 2019-12-06 39.480 40.560 39.370 40.200 696594 2019-12-05 39.140 39.440 38.930 39.410 487584 2019-12-04 37.820 39.250 37.790 39.140 783961 2019-12-03 38.000 38.460 37.550 37.870 761789 2019-12-02 39.000 39.270 37.890 37.970 973485 2019-11-29 39.360 39.620 38.900 38.980 577948 2019-11-28 39.050 39.780 38.700 39.550 462065 2019-11-27 39.790 40.020 38.940 39.170 619538 2019-11-26 38.920 39.820 38.700 39.600 945901 2019-11-25 38.420 38.990 38.350 38.850 663626 2019-11-22 39.500 39.590 37.760 38.220 1506341 2019-11-21 40.170 40.220 39.220 39.780 893872 2019-11-20 39.480 39.970 38.850 39.840 596778 2019-11-19 39.810 40.270 39.440 39.750 523441 2019-11-18 39.800 40.160 39.380 39.870 782484 2019-11-15 38.820 39.960 38.760 39.840 771984 2019-11-14 38.640 38.810 38.070 38.700 350442 2019-11-13 38.500 38.990 37.880 38.880 550649 2019-11-12 38.500 38.730 38.210 38.520 527851 2019-11-11 39.170 39.200 37.970 38.320 773012 2019-11-08 39.100 42.800 37.830 39.330 4246796 2019-11-07 39.100 39.530 38.940 39.350 1101532 2019-11-06 39.210 40.100 38.870 38.970 1246503 2019-11-05 40.060 40.890 38.740 39.440 1406984 2019-11-04 39.010 41.020 39.010 40.060 1587661 2019-11-01 37.000 39.190 37.000 39.090 1349917 2019-10-31 36.600 37.230 35.950 36.970 960070 2019-10-30 37.000 37.340 36.100 36.540 621139 2019-10-29 37.340 37.460 36.670 37.070 804565 2019-10-28 37.140 37.670 36.900 37.330 486787 2019-10-25 37.000 37.990 36.950 37.140 1036415 2019-10-24 36.550 37.040 36.440 36.780 744395 2019-10-23 36.240 37.260 36.090 36.300 1057342 2019-10-22 37.730 38.040 36.030 36.450 1228078 2019-10-21 36.480 37.470 36.150 37.020 760167 2019-10-18 36.500 37.040 36.080 36.400 699804 2019-10-17 36.240 37.020 36.050 36.430 786289 2019-10-16 35.710 36.490 34.880 36.310 660678 2019-10-15 36.300 36.590 35.220 35.830 1161728 2019-10-14 36.940 36.940 35.820 36.280 961194 2019-10-11 35.480 37.150 35.380 37.050 1185414 2019-10-10 34.320 35.450 34.050 35.370 862173 2019-10-09 34.000 34.680 33.850 34.430 500803 2019-10-08 34.480 34.780 33.940 34.200 975690 2019-10-07 34.200 34.510 33.710 34.480 725507 2019-10-04 34.200 34.690 34.090 34.320 731362 2019-10-03 33.200 34.160 33.050 34.010 790963 2019-10-02 33.830 33.950 33.190 33.350 770914 2019-10-01 34.840 34.970 33.850 34.040 1072381 2019-09-30 35.000 35.210 34.530 34.630 797588 2019-09-27 34.740 35.370 34.720 35.130 667584 2019-09-26 34.900 35.030 34.430 34.710 786674 2019-09-25 34.680 35.130 33.970 35.100 973172 2019-09-24 36.500 36.970 34.730 35.000 1951394 2019-09-23 33.580 33.700 32.700 33.080 1027157 2019-09-20 33.120 33.940 32.910 33.780 1269461 2019-09-19 33.000 33.550 32.840 33.310 642278 2019-09-18 33.180 33.600 32.930 33.100 957034 2019-09-17 33.550 33.550 32.700 33.210 1280868 2019-09-16 33.750 33.940 33.220 33.710 1063956 2019-09-13 32.920 34.070 32.760 33.900 1127430 2019-09-12 33.400 33.790 32.070 32.760 1054555 2019-09-11 33.630 33.830 33.070 33.170 1008323 2019-09-10 32.300 33.840 32.280 33.500 2023306 2019-09-09 31.750 32.190 31.260 32.160 1282588 2019-09-06 31.060 31.800 30.480 31.690 1198906 2019-09-05 31.380 32.020 30.810 31.000 1502708 2019-09-04 30.320 31.150 29.880 31.000 1333661 2019-09-03 29.410 30.480 28.750 30.170 1683749 2019-09-02 28.920 29.510 28.500 29.350 1020882 2019-08-30 27.490 29.260 27.490 28.970 1284666 2019-08-29 26.520 27.490 26.450 27.450 695865 2019-08-28 26.600 26.720 26.160 26.690 469574 2019-08-27 26.500 26.950 26.120 26.700 693697 2019-08-26 26.300 26.700 26.010 26.510 400491 2019-08-23 27.210 27.460 26.250 26.310 725921 2019-08-22 27.070 27.640 26.570 27.150 816229 2019-08-21 26.930 27.500 26.930 27.090 500291 2019-08-20 27.220 27.520 26.800 26.830 534873 2019-08-19 26.740 27.360 26.740 27.210 698763 2019-08-16 26.350 26.690 26.160 26.560 593244 2019-08-15 26.900 27.140 25.890 26.190 652552 2019-08-14 27.700 27.700 26.680 26.800 862017 2019-08-13 26.850 28.100 26.500 27.750 694182 2019-08-12 27.540 27.840 26.780 26.870 661692 2019-08-09 28.010 28.060 27.060 27.250 827881 2019-08-08 28.200 28.400 27.720 28.140 1019301 2019-08-07 27.120 28.070 27.090 27.800 1545054 2019-08-06 26.350 27.370 26.230 26.900 906705 2019-08-05 27.140 27.140 26.170 26.390 1086478 2019-08-02 27.760 27.980 27.150 27.510 1152196 2019-08-01 28.400 29.190 27.770 28.400 1164617 2019-07-31 27.000 29.360 26.970 28.440 2523221 2019-07-30 26.900 27.170 26.040 26.050 1062172 2019-07-29 27.420 27.420 26.740 27.000 875354 2019-07-26 27.510 27.530 27.080 27.490 632809 2019-07-25 27.900 28.300 27.050 27.500 929229 2019-07-24 27.320 27.890 26.780 27.860 872871 2019-07-23 26.850 27.610 26.850 27.350 900264 2019-07-22 26.400 26.960 26.400 26.570 627909 2019-07-19 25.990 26.750 25.910 26.350 872149 2019-07-18 25.870 26.010 25.460 25.760 708013 2019-07-17 26.880 27.090 25.800 25.850 1169043 2019-07-16 26.340 27.100 26.250 26.940 1017746 2019-07-15 26.080 26.580 25.840 26.460 840168 2019-07-12 25.200 26.460 25.110 25.980 1441707 2019-07-11 26.330 26.500 25.200 25.340 1649837 2019-07-10 26.860 27.390 26.650 26.750 826010 2019-07-09 26.920 26.920 25.910 26.890 1028400 2019-07-08 27.990 28.310 26.810 27.140 1007061 2019-07-05 28.350 28.350 27.710 27.970 641483 2019-07-04 27.570 28.610 27.570 28.290 836758 2019-07-03 28.500 28.570 27.430 27.520 1249968 2019-07-02 28.660 28.660 28.210 28.500 746330 2019-07-01 28.600 29.100 28.170 28.210 829445 2019-06-28 28.000 28.300 27.620 28.200 911680 2019-06-27 27.420 28.250 27.400 28.090 1122125 2019-06-26 27.190 27.970 27.050 27.240 855138 2019-06-25 26.700 27.510 26.610 27.170 829591 2019-06-24 27.200 27.470 26.600 26.770 1140363 2019-06-21 28.000 28.240 27.070 27.130 1365114 2019-06-20 27.920 28.470 27.760 28.000 854337 2019-06-19 27.100 27.860 27.100 27.660 1326076 2019-06-18 26.370 27.210 25.680 27.050 1293254 2019-06-17 27.000 27.180 26.330 26.430 846634 2019-06-14 27.560 27.560 26.770 26.910 763786 2019-06-13 27.580 27.800 27.220 27.530 612345 2019-06-12 28.200 28.440 27.430 27.630 823448 2019-06-11 27.530 28.430 27.530 28.250 1026587 2019-06-10 26.850 27.550 26.790 27.420 573440 2019-06-07 26.980 27.120 26.220 26.770 1162829 2019-06-06 27.350 27.900 27.050 27.310 949134 2019-06-05 27.750 27.760 27.080 27.280 992895 2019-06-04 26.520 27.540 26.190 27.450 1081039 2019-06-03 26.500 26.560 25.930 26.510 785470 2019-05-31 26.500 26.770 26.310 26.700 804007 2019-05-30 26.700 26.880 26.540 26.830 601892 2019-05-29 27.380 27.400 26.460 26.550 1190970 2019-05-28 27.660 28.210 27.310 27.420 1983391 2019-05-27 27.270 27.340 26.900 27.250 418970 2019-05-24 26.800 27.160 26.550 26.800 1176638 2019-05-23 27.450 27.500 26.600 26.630 802919 2019-05-22 27.900 27.920 27.420 27.650 730751 2019-05-21 28.000 28.420 27.720 27.930 980401 2019-05-20 28.840 28.840 27.790 27.960 974463 2019-05-17 29.050 29.220 28.390 29.010 1227944 2019-05-16 29.600 29.700 29.210 29.490 1031470 2019-05-15 30.510 30.570 29.130 29.770 1240240 2019-05-14 30.090 30.810 30.070 30.400 981141 2019-05-13 31.000 31.000 29.880 29.990 503939 2019-05-10 30.660 31.490 30.340 30.450 907083 2019-05-09 30.810 30.900 30.260 30.260 1222016 2019-05-08 32.500 32.530 30.520 30.920 2045316 2019-05-07 33.330 33.650 32.300 32.640 1458690 2019-05-06 33.600 33.940 32.930 33.670 681009 2019-05-03 33.960 34.360 33.810 33.990 681907 2019-05-02 34.440 34.440 33.590 33.870 1508560 2019-04-30 34.000 34.920 33.890 34.500 993106 2019-04-29 34.910 35.150 33.780 34.010 1297600 2019-04-26 34.680 35.220 34.480 34.690 1345571 2019-04-25 34.370 34.390 33.880 34.360 1230898 2019-04-24 35.750 35.750 33.960 34.350 2823567 2019-04-23 38.000 38.100 35.850 35.920 4105904 2019-04-18 43.500 43.740 43.130 43.450 492979 2019-04-17 42.840 43.800 42.800 43.650 1054330 2019-04-16 41.660 42.810 41.660 42.810 652209 2019-04-15 41.750 41.870 41.580 41.660 380016 2019-04-12 40.920 41.980 40.400 41.880 750194 2019-04-11 41.110 41.490 40.990 41.120 601806 2019-04-10 41.780 41.830 41.080 41.200 635653 2019-04-09 42.000 42.480 41.690 41.910 577158 2019-04-08 42.030 42.210 41.700 42.060 427068 2019-04-05 41.980 42.390 41.680 42.150 612311 2019-04-04 41.560 41.970 41.170 41.970 586878 2019-04-03 41.140 41.570 41.090 41.560 587880 2019-04-02 41.100 41.430 40.550 40.660 677448 2019-04-01 39.930 41.070 39.780 41.020 658401 2019-03-29 39.700 40.120 39.590 39.590 565898 2019-03-28 39.460 39.960 39.240 39.390 442335 2019-03-27 40.070 40.100 39.300 39.350 842100 2019-03-26 39.960 40.390 39.770 40.040 640554 2019-03-25 40.000 40.250 39.530 40.000 608675 2019-03-22 41.150 41.330 40.090 40.280 587466 2019-03-21 41.010 41.370 40.730 41.000 494174 2019-03-20 40.960 41.140 40.800 41.000 893352 2019-03-19 40.490 41.180 40.420 41.100 873075 2019-03-18 40.530 40.650 40.200 40.350 367231 2019-03-15 40.440 40.660 40.290 40.520 1222869 2019-03-14 40.160 40.370 39.860 40.210 791030 2019-03-13 39.790 40.300 39.240 40.260 833322 2019-03-12 39.310 39.620 39.260 39.510 625465 2019-03-11 38.700 39.180 38.450 39.100 472933 2019-03-08 38.830 38.890 38.110 38.470 1103349 2019-03-07 39.160 39.370 39.060 39.230 1188411 2019-03-06 39.450 39.670 39.200 39.410 599068 2019-03-05 39.500 39.620 39.190 39.450 720272 2019-03-04 39.460 39.800 39.130 39.580 1006774 2019-03-01 38.250 39.180 38.150 39.110 1355508 2019-02-28 37.430 38.160 37.430 38.000 998502 2019-02-27 37.390 37.950 37.080 37.640 946971 2019-02-26 36.820 37.730 36.410 37.640 980367 2019-02-25 36.900 36.900 36.520 36.600 655942 2019-02-22 36.410 36.920 36.280 36.730 521371 2019-02-21 36.960 36.960 36.250 36.410 374891 2019-02-20 35.730 36.970 35.680 36.960 1017920 2019-02-19 35.870 36.080 35.410 35.720 782248 2019-02-18 35.500 36.330 35.500 35.910 822867 2019-02-15 35.000 35.840 34.700 35.400 913967 2019-02-14 35.090 35.470 34.640 35.150 1275093 2019-02-13 34.960 35.800 34.590 34.810 615366 2019-02-12 33.990 34.930 33.420 34.690 1664475 2019-02-11 34.100 34.250 33.240 33.300 1758684 2019-02-08 34.950 35.590 33.880 34.080 2906305 2019-02-07 37.880 38.100 36.780 36.780 1242353 2019-02-06 37.130 38.300 37.100 38.100 1103182 2019-02-05 36.500 37.570 36.300 37.440 899600 2019-02-04 36.680 37.170 36.240 37.000 627025 2019-02-01 37.180 37.250 36.680 36.770 670190 2019-01-31 37.300 37.720 36.450 36.850 956549 2019-01-30 36.320 37.080 36.120 36.960 563073 2019-01-29 36.420 36.800 35.920 36.100 678762 2019-01-28 36.800 36.910 36.130 36.320 778248 2019-01-25 35.040 37.120 35.040 36.750 1252307 2019-01-24 34.550 35.350 34.330 34.960 782228 2019-01-23 34.830 35.230 34.560 34.560 804857 2019-01-22 35.650 35.960 34.460 34.850 1055830 2019-01-21 35.920 36.240 35.610 35.780 595816 2019-01-18 35.570 35.900 35.190 35.870 1121436 2019-01-17 35.670 35.740 34.930 35.220 953833 2019-01-16 36.880 36.880 35.590 35.870 830096 2019-01-15 36.250 36.830 36.250 36.670 1096472 2019-01-14 36.250 36.680 35.570 35.730 681014 2019-01-11 37.010 37.200 36.300 36.360 677983 2019-01-10 37.100 37.100 36.130 36.820 985695 2019-01-09 36.760 37.540 36.410 37.490 1253986 2019-01-08 35.170 36.530 35.000 36.300 1008778 2019-01-07 35.270 35.480 34.750 35.150 672749 2019-01-04 33.830 34.950 33.760 34.800 943696 2019-01-03 33.810 33.970 33.350 33.550 808959 2019-01-02 34.580 34.780 33.900 34.100 866817 2018-12-31 34.920 35.130 34.500 34.860 172188 2018-12-28 34.630 35.360 34.520 34.680 762591 2018-12-27 35.400 35.540 34.150 34.420 770386 2018-12-24 33.630 35.000 33.550 34.780 209675 2018-12-21 34.270 34.480 33.550 34.170 1479492 2018-12-20 34.950 35.190 34.340 34.550 1125332 2018-12-19 35.520 36.020 35.250 35.410 974674 2018-12-18 34.490 36.070 34.270 35.700 1372487 2018-12-17 35.550 35.600 34.260 34.860 831169 2018-12-14 36.000 36.000 35.180 35.570 931783 2018-12-13 36.310 36.630 35.910 36.270 859117 2018-12-12 35.520 36.510 35.070 36.170 1155839 2018-12-11 34.700 35.790 34.380 35.460 1320869 2018-12-10 34.720 35.130 34.320 34.410 1221390 2018-12-07 35.690 36.240 35.150 35.390 1118920 2018-12-06 36.220 36.300 34.930 35.540 1687812 2018-12-05 36.600 36.910 36.400 36.710 704375 2018-12-04 38.720 38.750 36.800 37.270 1693533 2018-12-03 39.620 40.060 38.840 38.960 1357560 2018-11-30 38.090 38.950 37.810 38.320 1758605 2018-11-29 37.210 38.160 36.980 37.960 1221049 2018-11-28 36.340 36.800 35.370 36.680 1557707 2018-11-27 36.960 36.960 36.010 36.340 1392426 2018-11-26 38.660 38.860 36.390 36.740 1973303 2018-11-23 38.540 38.890 37.800 38.400 1184466 2018-11-22 39.250 39.340 38.490 38.490 693486 2018-11-21 39.610 39.780 38.930 39.300 981094 2018-11-20 40.170 40.280 38.460 39.170 1364649 2018-11-19 41.770 42.020 40.510 40.590 745935 2018-11-16 42.030 42.520 41.140 41.500 536802 2018-11-15 42.330 42.550 41.370 41.680 554226 2018-11-14 41.540 42.310 40.510 41.760 749957 2018-11-13 41.890 42.670 41.140 41.900 630596 2018-11-12 42.920 43.310 41.460 41.640 551192 2018-11-09 42.810 42.900 41.870 42.610 637461 2018-11-08 43.810 43.980 42.720 43.080 622814 2018-11-07 42.700 43.650 42.660 43.610 727306 2018-11-06 42.140 42.560 41.650 42.360 738814 2018-11-05 43.090 43.200 41.680 42.160 812030 2018-11-02 42.830 43.970 42.660 43.240 1012777 2018-11-01 41.600 42.740 41.330 42.170 872547 2018-10-31 41.500 42.420 41.200 41.590 1163846 2018-10-30 40.330 40.950 39.400 40.790 895742 2018-10-29 39.970 41.550 39.890 40.370 976175 2018-10-26 40.000 40.120 38.290 39.780 1641307 2018-10-25 39.040 40.650 38.380 40.390 1041078 2018-10-24 39.800 40.390 39.130 39.370 1041489 2018-10-23 40.600 40.610 39.160 39.610 1389978 2018-10-22 41.500 41.730 40.730 40.990 772077 2018-10-19 41.430 41.620 40.600 41.020 633877 2018-10-18 42.290 43.110 41.500 41.510 1066131 2018-10-17 43.250 43.860 42.010 42.510 993912 2018-10-16 41.550 42.800 40.820 42.620 1322204 2018-10-15 41.960 42.020 40.570 41.450 1031744 2018-10-12 41.740 42.050 40.850 41.590 1598088 2018-10-11 40.010 42.940 39.270 40.740 2487648 2018-10-10 43.300 43.460 40.440 40.820 2428384 2018-10-09 44.610 44.650 42.910 43.320 1204344 2018-10-08 45.260 45.280 43.270 44.370 1542403 2018-10-05 46.710 46.990 44.850 45.660 1138191 2018-10-04 48.340 48.470 47.020 47.080 650146 2018-10-03 48.060 48.520 47.900 48.330 567795 2018-10-02 47.990 48.210 47.470 47.820 554390 2018-10-01 48.360 48.880 48.150 48.360 646908 2018-09-28 48.490 48.580 47.850 48.170 629408 2018-09-27 48.800 49.080 47.990 48.550 677682 2018-09-26 49.530 49.590 48.680 48.890 639578 2018-09-25 49.420 49.790 49.150 49.370 502639 2018-09-24 49.500 49.890 49.310 49.420 541996 2018-09-21 50.500 50.780 50.000 50.020 1147333 2018-09-20 49.200 50.180 49.120 50.160 795281 2018-09-19 48.670 49.360 48.250 49.130 826077 2018-09-18 47.860 48.550 47.760 48.180 557231 2018-09-17 47.630 47.780 46.940 47.760 516405 2018-09-14 46.840 48.080 46.840 47.840 659345 2018-09-13 46.520 47.130 46.210 46.760 495756 2018-09-12 46.150 47.010 46.010 46.340 224100 2018-09-11 46.290 46.420 45.700 46.140 156474 2018-09-10 45.970 46.210 45.640 46.080 249776 2018-09-07 45.710 46.090 45.360 45.880 180736 2018-09-06 46.000 46.320 45.570 45.750 487523 2018-09-05 47.070 47.080 46.100 46.170 339206 2018-09-04 48.270 48.340 46.920 47.250 598016 2018-09-03 48.000 48.270 47.830 48.150 372546 2018-08-31 48.600 48.600 47.870 47.870 171133 2018-08-30 48.680 48.810 48.270 48.690 375124 2018-08-29 48.610 48.920 48.460 48.700 375649 2018-08-28 48.500 49.020 48.410 48.600 430643 2018-08-27 47.850 48.560 47.700 48.350 496489 2018-08-24 46.970 47.600 46.810 47.600 681772 2018-08-23 47.800 48.400 47.150 47.170 697550 2018-08-22 46.380 47.200 46.190 47.050 775787 2018-08-21 46.390 46.580 45.940 46.450 553901 2018-08-20 46.510 47.010 46.250 46.370 588869 2018-08-17 45.920 46.300 45.670 46.180 716391 2018-08-16 46.540 46.550 45.400 45.810 1189422 2018-08-15 48.690 48.770 46.260 46.350 995896 2018-08-14 48.660 49.120 48.440 48.590 489866 2018-08-13 48.370 48.990 48.090 48.570 580613 2018-08-10 49.300 49.700 48.130 48.520 1009792 2018-08-09 49.630 49.800 49.180 49.600 635614 2018-08-08 50.820 50.820 49.330 49.470 766795 2018-08-07 50.620 51.160 50.460 50.620 580282 2018-08-06 51.100 51.300 50.180 50.440 548773 2018-08-03 51.000 51.180 50.640 51.080 461126 2018-08-02 51.100 51.300 50.360 50.980 782354 2018-08-01 50.180 51.860 49.650 51.100 1256836 2018-07-31 53.600 53.960 48.840 50.000 2262880 2018-07-30 53.020 53.140 52.700 53.140 568459 2018-07-27 52.160 53.260 51.980 53.060 626209 2018-07-26 51.840 52.100 51.360 52.040 442971 2018-07-25 51.800 51.840 51.300 51.440 464388 2018-07-24 51.240 51.980 51.040 51.780 537367 2018-07-23 51.200 51.240 50.620 50.940 539549 2018-07-20 52.120 52.340 51.100 51.160 705040 2018-07-19 52.460 52.540 51.840 52.100 478995 2018-07-18 52.000 52.660 51.820 52.440 654999 2018-07-17 50.780 52.280 50.300 52.060 776837 2018-07-16 50.660 51.060 50.500 50.780 350016 2018-07-13 50.580 51.200 50.560 50.740 493629 2018-07-12 49.980 50.960 49.680 50.660 576536 2018-07-11 49.570 49.950 49.010 49.720 573672 2018-07-10 49.310 50.120 49.300 49.990 617488 2018-07-09 49.150 49.400 48.690 49.220 493071 2018-07-06 49.290 49.340 47.880 48.740 866976 2018-07-05 48.790 49.490 48.790 49.000 496207 2018-07-04 49.230 49.240 48.530 48.780 428240 2018-07-03 49.900 49.900 49.150 49.210 581319 2018-07-02 48.760 49.130 48.230 48.780 562157 2018-06-29 49.100 49.740 48.860 49.150 775911 2018-06-28 49.060 49.640 48.160 48.600 838451 2018-06-27 49.600 49.670 48.460 49.420 767914 2018-06-26 48.230 49.640 48.100 48.960 576837 2018-06-25 49.290 49.360 48.100 48.230 378622 2018-06-22 49.680 49.900 49.030 49.340 655648 2018-06-21 49.760 50.040 49.290 49.390 942905 2018-06-20 49.740 50.420 49.410 49.420 1058500 2018-06-19 49.550 50.240 49.160 49.840 764764 2018-06-18 50.660 51.060 49.870 50.160 655086 2018-06-15 52.200 53.400 50.520 50.620 1600352 2018-06-14 51.020 51.140 50.140 51.000 494743 2018-06-13 49.880 51.200 49.850 51.200 680263 2018-06-12 50.000 50.080 49.550 49.870 652471 2018-06-11 49.830 49.970 49.380 49.900 578409 2018-06-08 49.750 49.940 49.100 49.650 671235 2018-06-07 50.280 50.740 50.100 50.140 679560 2018-06-06 50.000 50.220 49.130 49.870 867490 2018-06-05 49.810 51.020 49.710 50.120 1118676 2018-06-04 49.920 50.080 48.850 49.750 786950 2018-06-01 48.640 49.640 48.620 49.590 948896 2018-05-31 49.520 50.000 48.350 48.400 1146653 2018-05-30 47.510 50.040 47.510 49.290 1350750 2018-05-29 47.850 47.990 47.040 47.380 824026 2018-05-28 48.130 48.490 47.840 48.120 379825 2018-05-25 48.270 48.480 47.570 47.890 713829 2018-05-24 48.650 48.990 47.730 47.920 638753 2018-05-23 48.870 48.870 47.880 48.560 593042 2018-05-22 49.500 50.580 49.070 49.070 1080438 2018-05-21 49.100 49.450 49.010 49.320 260623 2018-05-18 48.890 49.310 48.600 48.920 412343 2018-05-17 48.370 49.060 48.300 49.000 484221 2018-05-16 48.100 48.480 47.960 48.400 481047 2018-05-15 47.720 48.190 47.540 48.020 749357 2018-05-14 47.930 48.050 47.680 47.790 605889 2018-05-11 48.000 48.280 47.580 47.990 492348 2018-05-10 47.860 48.080 47.520 47.900 384509 2018-05-09 47.700 48.280 47.420 47.700 813630 2018-05-08 47.400 47.650 46.930 47.560 645185 2018-05-07 46.850 47.640 46.720 47.550 362115 2018-05-04 46.940 47.070 46.220 46.760 637741 2018-05-03 47.000 47.160 46.470 46.790 704638 2018-05-02 46.210 47.150 46.190 47.000 1027610 2018-05-01 45.850 46.320 45.270 46.260 929318 2018-04-30 45.850 46.320 45.270 46.260 929318 2018-04-27 46.200 46.840 46.030 46.210 1381436 2018-04-26 42.510 46.490 42.260 46.250 1492829 2018-04-25 42.760 42.850 42.020 42.470 720716 2018-04-24 42.750 43.230 42.600 43.110 738855 2018-04-23 43.710 43.770 42.510 42.980 829391 2018-04-20 43.760 43.850 43.140 43.700 650000 2018-04-19 43.000 44.220 43.000 43.650 1134611 2018-04-18 42.640 43.000 42.240 42.890 911222 2018-04-17 41.870 42.680 41.610 42.400 724729 2018-04-16 42.100 42.670 41.520 41.670 661535 2018-04-13 42.590 43.120 42.110 42.160 543494 2018-04-12 42.250 42.430 41.760 42.170 665525 2018-04-11 42.900 43.200 41.590 41.900 890009 2018-04-10 42.800 43.250 42.390 43.040 1023337 2018-04-09 42.200 42.680 41.900 42.220 591689 2018-04-06 42.300 42.550 41.850 42.140 685789 2018-04-05 42.150 42.750 41.950 42.290 914556 2018-04-04 42.940 43.160 41.040 41.500 1054510 2018-04-03 42.750 43.160 42.280 42.970 877390 2018-03-29 42.900 43.370 42.830 42.930 957379 2018-03-28 43.750 43.790 42.650 42.990 1191735 2018-03-27 44.900 44.980 43.730 44.190 968008 2018-03-26 44.840 45.150 43.890 44.040 720343 2018-03-23 45.530 45.580 44.250 44.790 1083927 2018-03-22 46.800 47.360 45.370 45.950 891565 2018-03-21 47.100 47.310 46.110 46.760 793584 2018-03-20 44.740 47.200 44.710 47.110 1323495 2018-03-19 44.580 44.750 44.200 44.550 637512 2018-03-16 45.110 45.610 44.440 44.540 1202772 2018-03-15 45.410 46.260 44.610 45.260 962642 2018-03-14 45.690 46.110 44.860 44.920 718432 2018-03-13 46.000 46.340 45.260 45.560 865258 2018-03-12 45.020 45.980 44.860 45.800 734748 2018-03-09 44.760 45.160 44.150 44.790 734757 2018-03-08 44.700 45.370 44.560 44.800 820439 2018-03-07 44.160 44.770 43.640 44.600 737350 2018-03-06 44.700 45.000 44.330 44.450 865076 2018-03-05 43.130 44.290 43.100 44.090 1353861 2018-03-02 44.000 44.190 43.210 43.370 1311658 2018-03-01 46.000 46.500 44.200 44.350 1370261 2018-02-28 45.730 46.780 45.590 46.520 1175109 2018-02-27 46.090 46.210 45.430 45.870 1185547 2018-02-26 46.770 47.120 45.680 45.890 829046 2018-02-23 47.270 47.450 46.070 46.180 804400 2018-02-22 46.830 47.100 46.320 46.880 1185564 2018-02-21 46.100 47.120 46.020 47.090 1098681 2018-02-20 46.300 46.450 45.800 46.100 1089134 2018-02-19 47.330 47.330 45.810 46.080 951796 2018-02-16 47.400 47.990 46.750 47.080 1024567 2018-02-15 46.600 47.790 46.430 47.180 1379801 2018-02-14 47.350 47.630 45.500 45.950 3211845 2018-02-13 47.100 48.490 46.870 47.200 2442946 2018-02-12 45.940 47.200 45.050 46.780 2457510 2018-02-09 42.700 45.220 42.540 44.080 5074204 2018-02-08 42.010 42.660 40.530 40.900 919753 2018-02-07 40.785 41.900 40.300 41.805 1079703 2018-02-06 38.890 40.735 37.100 40.085 1413189 2018-02-05 40.665 41.320 40.300 40.640 1188373 2018-02-02 42.495 42.710 40.725 40.765 1254626 2018-02-01 42.580 43.465 42.420 42.495 1015799 2018-01-31 43.270 43.650 42.250 42.360 901028 2018-01-30 43.940 44.255 43.000 43.000 878598 2018-01-29 44.000 44.240 43.650 43.775 441506 2018-01-26 43.750 44.485 43.585 43.855 596608 2018-01-25 43.320 43.950 43.100 43.695 592771 2018-01-24 42.550 43.550 42.505 43.320 617222 2018-01-23 43.020 43.240 42.440 42.650 484058 2018-01-22 42.470 43.150 42.465 42.890 510863 2018-01-19 42.725 43.015 40.390 42.735 1205133 2018-01-18 43.270 43.700 42.745 42.985 915201 2018-01-17 43.615 44.080 43.090 43.200 1247338 2018-01-16 44.160 44.835 43.515 43.975 1158656 2018-01-15 45.035 45.285 44.570 45.265 601772 2018-01-12 43.960 45.105 43.805 45.105 831541 2018-01-11 43.530 44.025 42.950 43.845 661594 2018-01-10 44.000 44.055 43.245 43.615 588270 2018-01-09 43.520 43.970 43.340 43.970 614133 2018-01-08 43.000 43.665 42.795 43.505 773094 2018-01-05 41.700 42.605 41.630 42.605 1009297 2018-01-04 41.200 41.645 40.895 41.640 781645 2018-01-03 39.750 40.940 39.750 40.870 572657 2018-01-02 39.300 39.790 39.050 39.705 531267 2017-12-29 39.905 40.095 39.370 39.455 248318 2017-12-28 39.820 39.930 39.595 39.775 263644 2017-12-27 38.800 39.855 38.780 39.790 541556 2017-12-22 38.895 39.025 38.490 38.725 387247 2017-12-21 38.680 39.365 38.545 38.905 569350 2017-12-20 39.695 39.820 38.555 38.725 687405 2017-12-19 39.910 39.925 39.480 39.765 573776 2017-12-18 39.565 40.225 39.435 39.880 808224 2017-12-15 39.365 39.520 39.090 39.500 560420 2017-12-14 39.210 39.705 39.130 39.430 459195 2017-12-13 39.000 39.360 38.945 39.135 667431 2017-12-12 39.230 39.350 38.855 39.110 597919 2017-12-11 39.390 39.625 39.175 39.230 395933 2017-12-08 39.225 39.415 38.970 39.380 424236 2017-12-07 38.990 39.365 38.915 39.130 550889 2017-12-06 39.020 39.030 38.230 38.920 736144 2017-12-05 39.200 39.460 39.065 39.365 506370 2017-12-04 39.000 39.660 38.230 39.270 717849 2017-12-01 39.055 39.220 38.555 38.935 625541 2017-11-30 38.830 39.265 38.380 39.210 999500 2017-11-29 39.390 39.490 38.905 38.965 574171 2017-11-28 39.105 39.295 38.980 39.225 417597 2017-11-27 39.110 39.295 38.845 39.085 372298 2017-11-24 38.735 39.350 38.480 39.240 439621 2017-11-23 38.185 39.195 37.930 38.695 712919 2017-11-22 39.320 39.400 38.375 38.380 410005 2017-11-21 38.610 39.750 38.330 39.275 785097 2017-11-20 38.300 38.740 38.225 38.710 504465 2017-11-17 38.340 38.555 37.945 38.500 560014 2017-11-16 37.595 38.440 37.535 38.365 682064 2017-11-15 37.065 37.520 36.400 37.420 686311 2017-11-14 37.425 37.980 37.130 37.270 396540 2017-11-13 38.200 38.255 37.220 37.425 607758 2017-11-10 37.580 38.275 37.480 38.155 627365 2017-11-09 38.670 38.800 37.545 37.940 1092471 2017-11-08 39.000 39.435 38.655 38.740 778163 2017-11-07 38.880 39.235 38.565 39.080 725869 2017-11-06 39.700 39.745 38.815 38.950 712589 2017-11-03 38.795 39.725 38.155 39.700 907246 2017-11-02 38.515 39.315 38.515 38.815 894130 2017-11-01 38.165 38.735 38.165 38.505 555406 2017-10-31 37.930 38.580 37.710 38.370 491239 2017-10-30 38.200 38.200 37.515 37.965 650821 2017-10-27 38.800 38.815 38.170 38.250 590292 2017-10-26 37.600 38.740 37.550 38.700 661577 2017-10-25 37.280 37.900 37.085 37.685 533810 2017-10-24 37.685 37.695 37.235 37.415 538988 2017-10-23 37.675 37.925 37.350 37.800 490272 2017-10-20 37.680 37.715 36.935 37.670 805680 2017-10-19 37.800 37.805 37.390 37.715 735206 2017-10-18 38.590 38.600 37.775 37.785 765665 2017-10-17 38.650 39.000 37.955 38.695 882055 2017-10-16 37.880 38.690 37.730 37.940 718341 2017-10-13 37.540 37.995 37.415 37.625 679778 2017-10-12 36.265 38.475 36.090 37.540 1268696 2017-10-11 36.325 36.400 36.080 36.205 603772 2017-10-10 36.170 36.435 36.030 36.330 512692 2017-10-09 36.310 36.360 36.075 36.170 512550 2017-10-06 36.975 36.995 35.930 36.405 1255530 2017-10-05 36.680 36.965 36.420 36.965 874026 2017-10-04 36.175 36.700 36.130 36.680 1191106 2017-10-03 35.620 36.125 35.460 36.075 751810 2017-10-02 35.040 35.550 35.015 35.520 820402 2017-09-29 34.760 35.050 34.710 34.995 769782 2017-09-28 34.195 34.770 34.120 34.755 430066 2017-09-27 34.515 34.595 34.135 34.155 377158 2017-09-26 34.180 34.490 34.085 34.455 581414 2017-09-25 33.775 34.110 33.720 34.065 471898 2017-09-22 33.895 33.915 33.560 33.810 569666 2017-09-21 34.080 34.175 33.475 33.930 903002 2017-09-20 33.820 34.065 33.690 34.065 597192 2017-09-19 33.675 33.980 33.660 33.820 449040 2017-09-18 33.775 33.875 33.565 33.670 394426 2017-09-15 33.605 33.765 33.410 33.525 487748 2017-09-14 33.775 33.845 33.350 33.670 469224 2017-09-13 34.025 34.045 33.510 33.750 554400 2017-09-12 33.530 34.175 33.515 34.070 794170 2017-09-11 33.120 33.805 33.120 33.410 808640 2017-09-08 32.755 32.960 32.600 32.955 530052 2017-09-07 32.000 32.895 31.995 32.800 1000726 2017-09-06 31.985 32.010 31.605 31.930 449510 2017-09-05 31.800 32.220 31.635 32.085 652280 2017-09-04 31.250 31.545 31.190 31.505 241836 2017-09-01 31.495 31.645 31.370 31.395 440366 2017-08-31 31.290 31.530 31.160 31.375 728726 2017-08-30 31.155 31.235 30.815 31.145 537162 2017-08-29 31.120 31.175 30.545 31.025 854202 2017-08-28 31.685 31.790 31.365 31.500 394554 2017-08-25 31.340 31.945 31.310 31.765 838790 2017-08-24 31.315 31.685 31.045 31.320 965530 2017-08-23 31.500 31.510 30.745 31.170 1334982 2017-08-22 31.860 32.000 31.735 31.960 520766 2017-08-21 32.135 32.150 31.585 31.710 489248 2017-08-18 32.485 32.490 31.830 32.090 640318 2017-08-17 32.280 32.645 31.950 32.645 831060 2017-08-16 32.210 32.420 32.200 32.270 752116 2017-08-15 32.255 32.255 31.945 32.100 301648 2017-08-14 32.240 32.375 32.010 32.110 541222 2017-08-11 32.000 32.190 31.805 31.985 549198 2017-08-10 32.645 32.645 31.970 32.230 621052 2017-08-09 32.925 32.975 32.350 32.620 608600 2017-08-08 32.955 33.175 32.825 33.100 936844 2017-08-07 33.220 33.220 32.705 32.915 726870 2017-08-04 33.225 33.285 32.905 33.075 845762 2017-08-03 33.150 33.415 32.940 33.205 843696 2017-08-02 33.855 34.075 33.000 33.150 900060 2017-08-01 33.905 34.425 33.820 33.820 1007432 2017-07-31 34.000 34.640 33.535 33.940 1824262 2017-07-28 33.525 33.525 32.565 33.095 911772 2017-07-27 32.865 33.675 32.780 33.595 727618 2017-07-26 32.495 32.820 32.490 32.820 497262 2017-07-25 32.545 32.820 32.405 32.430 522658 2017-07-24 32.790 32.895 32.390 32.595 622650 2017-07-21 32.845 32.995 32.510 32.640 539060 2017-07-20 33.295 33.560 32.895 32.950 497920 2017-07-19 33.290 33.435 33.075 33.270 434990 2017-07-18 33.190 33.195 32.875 33.105 648308 2017-07-17 33.500 33.545 32.815 33.240 856976 2017-07-14 32.500 33.445 32.265 33.400 867298 2017-07-13 31.515 32.905 31.500 32.370 1217810 2017-07-12 30.645 31.430 30.285 31.220 755664 2017-07-11 30.355 30.585 30.175 30.480 406954 2017-07-10 29.955 30.630 29.795 30.305 576586 2017-07-07 30.330 30.330 29.815 29.955 631944 2017-07-06 30.855 30.875 30.045 30.330 467410 2017-07-05 30.510 30.920 30.445 30.825 342240 2017-07-04 30.515 30.635 30.395 30.510 271500 2017-07-03 30.525 30.650 30.445 30.585 370198 2017-06-30 30.065 30.565 30.065 30.450 512128 2017-06-29 30.620 30.845 30.005 30.160 739842 2017-06-28 31.090 31.090 30.140 30.500 1120020 2017-06-27 31.505 31.685 31.300 31.350 500164 2017-06-26 31.615 31.790 31.360 31.410 344474 2017-06-23 31.750 31.750 31.415 31.520 250596 2017-06-22 31.795 31.970 31.470 31.760 523184 2017-06-21 31.540 31.885 31.490 31.810 531080 2017-06-20 31.750 32.090 31.510 31.510 840290 2017-06-19 31.570 31.745 31.335 31.730 491564 2017-06-16 31.500 31.635 31.165 31.270 1252338 2017-06-15 31.005 31.100 30.560 30.655 745812 2017-06-14 31.050 31.280 30.930 30.965 585766 2017-06-13 31.145 31.190 30.810 30.955 515752 2017-06-12 31.300 31.305 30.900 31.100 957984 2017-06-09 30.930 31.450 30.880 31.435 710018 2017-06-08 30.400 30.930 30.240 30.845 768536 2017-06-07 30.480 30.560 30.065 30.430 795722 2017-06-06 30.745 30.745 30.410 30.560 538430 2017-06-05 30.895 30.895 30.555 30.815 397358 2017-06-02 30.150 30.835 30.055 30.810 764510 2017-06-01 29.480 30.060 29.475 30.045 676690 2017-05-31 29.995 30.000 29.475 29.480 1231382 2017-05-30 30.245 30.250 29.945 29.970 475368 2017-05-29 30.010 30.280 29.920 30.245 214512 2017-05-26 29.945 30.125 29.785 30.085 322332 2017-05-25 30.100 30.250 29.785 29.935 299060 2017-05-24 30.000 30.200 29.780 30.040 483270 2017-05-23 29.545 30.080 29.385 30.020 770102 2017-05-22 30.070 30.175 29.535 29.625 1090050 2017-05-19 30.000 30.475 29.985 30.035 1338718 2017-05-18 29.045 29.480 28.985 29.250 933204 2017-05-17 29.360 29.525 28.970 29.155 779812 2017-05-16 29.555 29.680 29.235 29.335 953968 2017-05-15 29.500 29.800 29.275 29.525 863816 2017-05-12 29.525 29.615 29.120 29.440 973232 2017-05-11 29.245 29.835 29.190 29.545 1300426 2017-05-10 29.235 29.315 28.910 29.210 1423910 2017-05-09 28.375 30.645 28.290 29.265 2808306 2017-05-08 27.500 28.450 27.480 28.340 2043546 2017-05-05 27.235 27.500 27.200 27.465 720872 2017-05-04 27.500 27.500 27.190 27.305 829776 2017-05-03 27.060 27.750 27.060 27.485 1673060 2017-05-02 27.010 27.165 26.700 26.930 1183320 2017-04-28 26.700 26.930 26.635 26.875 1041896 2017-04-27 26.500 27.015 26.295 26.675 942570 2017-04-26 26.370 27.285 26.360 26.915 1721620 2017-04-25 26.465 26.465 25.750 26.365 1144190 2017-04-24 25.865 25.975 25.655 25.900 872032 2017-04-21 25.465 25.610 25.335 25.400 934460 2017-04-20 25.500 25.650 25.385 25.435 552252 2017-04-19 25.520 25.770 25.510 25.510 713646 2017-04-18 25.705 25.915 25.515 25.515 717120 2017-04-13 25.910 25.955 25.630 25.805 674494 2017-04-12 26.250 26.335 25.975 25.975 940858 2017-04-11 26.270 26.450 26.120 26.275 571238 2017-04-10 26.200 26.305 25.980 26.245 447990 2017-04-07 26.175 26.240 25.940 26.140 612090 2017-04-06 26.350 26.425 26.105 26.150 718254 2017-04-05 26.660 26.795 26.460 26.460 549190 2017-04-04 26.920 27.090 26.495 26.655 716378 2017-04-03 26.750 27.075 26.705 26.870 1047884 2017-03-31 26.360 26.700 26.355 26.700 890686 2017-03-30 25.820 26.735 25.755 26.690 961428 2017-03-29 25.865 25.870 25.615 25.835 401980 2017-03-28 25.550 25.835 25.550 25.780 392082 2017-03-27 25.475 25.595 25.375 25.565 448132 2017-03-24 25.920 25.920 25.650 25.700 529512 2017-03-23 25.580 25.900 25.500 25.890 504058 2017-03-22 25.640 25.640 25.345 25.585 657854 2017-03-21 26.050 26.085 25.755 25.755 587242 2017-03-20 26.000 26.095 25.905 26.030 598962 2017-03-17 25.750 26.060 25.675 26.060 1380046 2017-03-16 25.515 25.845 25.500 25.775 1170388 2017-03-15 25.165 25.405 25.165 25.310 674956 2017-03-14 25.500 25.580 25.195 25.265 598582 2017-03-13 25.425 25.555 25.405 25.525 594744 2017-03-10 25.475 25.640 25.375 25.380 921018 2017-03-09 25.360 25.560 25.275 25.385 1208612 2017-03-08 24.960 25.780 24.895 25.365 1766530 2017-03-07 24.300 24.653 24.225 24.578 1293054 2017-03-06 24.390 24.390 24.138 24.280 855074 2017-03-03 24.150 24.453 23.915 24.395 1347488 2017-03-02 25.015 25.190 24.293 24.300 1295686 2017-03-01 25.000 25.165 24.823 25.150 988882 2017-02-28 25.080 25.125 24.790 24.858 938924 2017-02-27 25.060 25.170 24.830 25.080 761574 2017-02-24 25.025 25.290 24.933 25.015 959398 2017-02-23 25.295 25.375 25.055 25.090 580918 2017-02-22 25.490 25.575 25.220 25.220 804600 2017-02-21 25.255 25.485 25.085 25.370 1294296 2017-02-20 24.825 25.110 24.560 25.050 1009982 2017-02-17 24.860 24.948 24.468 24.733 1374510 2017-02-16 24.900 24.900 24.140 24.835 1957838 2017-02-15 25.420 25.420 24.758 24.878 1564734 2017-02-14 25.390 25.780 25.175 25.395 1012180 2017-02-13 25.775 25.870 25.330 25.740 1207904 2017-02-10 26.000 26.645 25.080 25.500 2502166 2017-02-09 27.050 27.160 26.880 27.035 969194 2017-02-08 27.065 27.200 26.835 27.000 749346 2017-02-07 26.490 27.075 26.490 27.040 695570 2017-02-06 26.400 26.935 26.395 26.510 762766 2017-02-03 26.775 26.790 26.525 26.565 577820 2017-02-02 26.475 27.090 26.455 26.940 1011798 2017-02-01 25.995 26.595 25.830 26.450 1044316 2017-01-31 25.670 26.190 25.670 25.900 1114366 2017-01-30 25.950 25.950 25.690 25.750 787186 2017-01-27 25.850 25.985 25.760 25.985 720020 2017-01-26 25.635 25.910 25.500 25.850 1057208 2017-01-25 26.200 26.320 25.990 26.080 829558 2017-01-24 26.250 26.365 25.750 26.035 704374 2017-01-23 26.490 26.490 26.260 26.350 555518 2017-01-20 26.500 26.630 26.280 26.545 488594 2017-01-19 27.135 27.140 26.550 26.560 554066 2017-01-18 26.980 27.185 26.890 27.065 412688 2017-01-17 27.250 27.250 26.915 26.915 542690 2017-01-16 27.700 27.815 27.310 27.345 399666 2017-01-13 27.565 27.885 27.505 27.785 490592 2017-01-12 27.535 27.715 27.410 27.470 362976 2017-01-11 27.550 27.750 27.505 27.620 507076 2017-01-10 27.250 27.715 27.250 27.630 1097998 2017-01-09 27.250 27.385 27.055 27.230 382842 2017-01-06 26.810 27.345 26.800 27.230 685846 2017-01-05 26.750 26.875 26.655 26.870 550316 2017-01-04 26.945 26.960 26.705 26.705 578432 2017-01-03 26.840 27.015 26.835 26.960 466714 2017-01-02 26.880 27.195 26.695 26.770 293714 2016-12-30 27.175 27.185 26.965 27.075 191092 2016-12-29 26.960 27.200 26.900 27.160 298632 2016-12-28 26.850 27.130 26.850 27.130 334158 2016-12-27 26.685 26.910 26.685 26.840 171690 2016-12-23 26.775 26.820 26.600 26.775 238294 2016-12-22 26.500 26.815 26.500 26.785 322520 2016-12-21 26.555 26.720 26.390 26.615 324234 2016-12-20 26.370 26.535 26.205 26.530 567022 2016-12-19 26.395 26.640 26.100 26.415 826652 2016-12-16 26.755 26.980 26.450 26.585 924116 2016-12-15 26.855 26.875 26.255 26.805 988688 2016-12-14 27.060 27.065 26.530 26.775 556688 2016-12-13 26.905 27.145 26.695 27.130 757782 2016-12-12 27.500 27.560 26.725 26.840 670274 2016-12-09 27.500 27.670 27.385 27.555 766772 2016-12-08 27.505 27.645 27.340 27.520 739298 2016-12-07 27.700 27.845 27.485 27.520 573252 2016-12-06 27.480 27.670 27.320 27.485 439452 2016-12-05 27.650 28.125 27.520 27.545 673060 2016-12-02 27.670 27.670 27.340 27.595 497176 2016-12-01 28.255 28.300 27.660 27.775 583888 2016-11-30 27.390 28.290 27.390 28.265 1138648 2016-11-29 27.740 27.740 27.310 27.445 536874 2016-11-28 27.940 27.975 27.710 27.830 322058 2016-11-25 27.975 27.975 27.520 27.940 454200 2016-11-24 27.935 28.025 27.735 28.015 284196 2016-11-23 27.610 28.175 27.535 27.870 614660 2016-11-22 27.380 27.555 27.320 27.510 497964 2016-11-21 27.250 27.325 26.950 27.310 411418 2016-11-18 27.325 27.385 27.055 27.140 523476 2016-11-17 26.855 27.290 26.830 27.290 630494 2016-11-16 27.190 27.305 26.945 26.970 572676 2016-11-15 27.040 27.115 26.770 27.100 841450 2016-11-14 27.265 27.505 26.880 26.930 550956 2016-11-11 27.600 27.600 26.900 27.035 585372 2016-11-10 27.800 28.105 27.375 27.470 621070 2016-11-09 26.655 27.655 26.650 27.640 793108 2016-11-08 27.380 27.615 27.345 27.500 605030 2016-11-07 27.320 27.455 27.145 27.425 529592 2016-11-04 26.905 27.000 26.530 26.970 743140 2016-11-03 27.360 27.480 26.955 26.980 626410 2016-11-02 27.450 27.525 27.270 27.495 556896 2016-11-01 27.830 27.915 27.530 27.590 640530 2016-10-31 27.800 27.940 27.640 27.695 959450 2016-10-28 27.720 28.105 27.505 28.055 636562 2016-10-27 27.350 27.885 27.255 27.885 792228 2016-10-26 27.925 27.960 27.325 27.355 868522 2016-10-25 28.175 28.200 27.845 27.925 881146 2016-10-24 28.020 28.450 28.020 28.090 890042 2016-10-21 29.250 29.325 27.955 27.955 1657904 2016-10-20 29.250 29.445 29.140 29.360 598362 2016-10-19 29.045 29.265 28.800 29.265 696656 2016-10-18 28.890 29.200 28.890 29.090 697006 2016-10-17 28.465 28.855 28.405 28.830 768942 2016-10-14 28.090 28.550 28.090 28.520 566456 2016-10-13 28.055 28.295 27.960 28.080 508484 2016-10-12 28.030 28.330 27.955 28.210 611648 2016-10-11 28.030 28.300 27.905 28.000 514636 2016-10-10 27.725 28.100 27.695 28.070 527384 2016-10-07 27.815 27.915 27.685 27.715 497472 2016-10-06 27.740 27.945 27.680 27.845 429136 2016-10-05 27.655 27.815 27.440 27.615 622700 2016-10-04 27.890 28.245 27.750 27.875 753276 2016-10-03 27.560 28.120 27.340 27.905 375636 2016-09-30 27.605 27.960 27.510 27.915 631928 2016-09-29 27.840 28.375 27.840 27.995 781452 2016-09-28 27.470 27.715 27.445 27.700 464564 2016-09-27 27.590 27.610 27.270 27.390 580354 2016-09-26 27.375 27.545 27.300 27.405 377660 2016-09-23 27.500 27.695 27.435 27.605 372420 2016-09-22 27.425 27.660 27.370 27.620 636554 2016-09-21 27.350 27.365 27.070 27.215 414970 2016-09-20 26.710 27.235 26.705 27.190 684026 2016-09-19 26.745 26.840 26.565 26.730 672114 2016-09-16 26.380 26.700 26.360 26.635 805388 2016-09-15 26.305 26.445 26.170 26.430 433044 2016-09-14 26.085 26.365 26.070 26.305 538724 2016-09-13 26.275 26.400 26.000 26.045 593448 2016-09-12 25.885 26.245 25.405 26.185 638044 2016-09-09 26.985 27.000 26.210 26.245 608994 2016-09-08 27.410 27.500 26.895 26.955 686562 2016-09-07 27.280 27.470 27.280 27.470 443156 2016-09-06 27.175 27.370 27.130 27.285 517830 2016-09-05 27.000 27.330 26.965 27.165 434354 2016-09-02 26.670 27.115 26.550 27.115 529970 2016-09-01 26.470 26.840 26.455 26.585 874568 2016-08-31 26.910 26.945 26.445 26.470 650290 2016-08-30 26.920 27.140 26.885 26.930 722580 2016-08-29 26.710 26.870 26.620 26.870 289186 2016-08-26 26.650 26.910 26.625 26.805 430656 2016-08-25 26.640 26.750 26.580 26.685 561288 2016-08-24 26.660 26.830 26.580 26.705 519626 2016-08-23 27.055 27.055 26.405 26.810 861290 2016-08-22 27.360 27.500 26.840 26.985 672078 2016-08-19 27.220 27.425 27.135 27.415 532736 2016-08-18 27.275 27.400 27.165 27.185 391066 2016-08-17 27.180 27.260 26.940 27.070 440892 2016-08-16 27.200 27.495 27.135 27.225 425090 2016-08-15 27.130 27.385 27.130 27.265 288424 2016-08-12 27.160 27.320 27.040 27.205 363442 2016-08-11 26.970 27.255 26.885 27.255 933782 2016-08-10 27.085 27.170 26.900 26.975 529606 2016-08-09 26.885 27.400 26.855 27.400 507056 2016-08-08 26.875 27.025 26.735 26.985 675430 2016-08-05 26.225 26.825 26.220 26.815 846708 2016-08-04 26.125 26.220 25.780 26.170 895554 2016-08-03 25.815 26.160 25.675 26.085 986048 2016-08-02 25.535 25.850 25.450 25.770 810556 2016-08-01 25.690 26.045 25.545 25.650 718094 2016-07-29 25.450 26.240 25.440 25.870 1331130 2016-07-28 24.990 25.440 24.913 25.125 1029064 2016-07-27 25.000 25.125 24.945 24.953 668484 2016-07-26 25.080 25.185 24.983 25.100 945698 2016-07-25 25.175 25.385 24.995 25.095 432092 2016-07-22 24.878 25.250 24.798 25.205 405438 2016-07-21 24.925 25.075 24.298 24.983 845094 2016-07-20 25.425 25.510 24.868 24.968 1319026 2016-07-19 25.250 25.555 25.130 25.450 647948 2016-07-18 25.215 25.430 25.015 25.275 710576 2016-07-15 24.700 25.240 24.698 25.240 821684 2016-07-14 24.450 24.963 24.438 24.843 844472 2016-07-13 24.073 24.420 24.073 24.373 451958 2016-07-12 24.110 24.283 24.048 24.153 441748 2016-07-11 23.745 24.188 23.695 24.153 532260 2016-07-08 23.143 23.793 23.143 23.735 426040 2016-07-07 23.345 23.630 23.193 23.248 470458 2016-07-06 23.168 23.508 23.128 23.313 464832 2016-07-05 23.528 23.593 23.140 23.360 450900 2016-07-04 23.895 23.973 23.448 23.700 540550 2016-07-01 23.320 23.950 23.160 23.845 762782 2016-06-30 22.635 23.363 22.518 23.135 1029508 2016-06-29 22.155 22.718 21.993 22.718 598334 2016-06-28 22.743 22.830 21.855 22.000 883422 2016-06-27 23.500 23.550 22.258 22.293 950734 2016-06-24 21.463 23.313 21.005 23.273 1428832 2016-06-23 23.258 23.755 23.258 23.458 552642 2016-06-22 23.300 23.410 23.105 23.253 427866 2016-06-21 23.350 23.483 23.223 23.310 610540 2016-06-20 22.900 23.390 22.808 23.390 692246 2016-06-17 22.245 22.505 22.235 22.505 1082612 2016-06-16 22.415 22.520 22.033 22.145 697590 2016-06-15 22.540 22.840 22.515 22.598 909584 2016-06-14 22.558 22.733 22.425 22.435 1137384 2016-06-13 22.675 22.960 22.628 22.815 818718 2016-06-10 23.243 23.243 22.825 23.033 559558 2016-06-09 23.480 23.480 23.150 23.225 484546 2016-06-08 23.500 23.565 23.323 23.533 459318 2016-06-07 23.328 23.623 23.318 23.603 766950 2016-06-06 22.913 23.445 22.715 23.290 646208 2016-06-03 23.150 23.163 22.728 22.840 719242 2016-06-02 22.875 23.238 22.803 23.050 1200060 2016-06-01 22.745 22.750 22.315 22.505 582602 2016-05-31 22.665 22.773 22.588 22.650 664672 2016-05-30 22.563 22.713 22.530 22.665 250126 2016-05-27 22.873 22.888 22.613 22.685 526966 2016-05-26 22.508 22.938 22.508 22.873 559592 2016-05-25 22.675 22.828 22.410 22.448 401746 2016-05-24 22.010 22.610 21.890 22.593 787220 2016-05-23 21.833 22.215 21.793 22.108 619616 2016-05-20 21.815 22.015 21.815 21.833 499994 2016-05-19 22.055 22.100 21.468 21.708 782024 2016-05-18 22.205 22.250 22.018 22.180 554900 2016-05-17 22.423 22.455 22.225 22.338 623426 2016-05-16 22.250 22.415 22.188 22.335 214482 2016-05-13 22.000 22.325 21.943 22.290 670772 2016-05-12 22.300 22.710 22.135 22.135 821590 2016-05-11 22.250 22.483 22.090 22.403 624690 2016-05-10 22.073 22.258 21.960 22.258 651670 2016-05-09 22.100 22.330 21.908 21.908 1044824 2016-05-06 21.898 22.083 21.788 22.000 660216 2016-05-05 21.855 21.993 21.740 21.993 636790 2016-05-04 21.673 21.975 21.673 21.778 1008022 2016-05-03 21.800 21.838 21.505 21.615 847410 2016-05-02 21.895 22.065 21.753 21.818 564728 2016-04-29 22.188 22.313 21.675 21.763 850576 2016-04-28 22.140 22.248 21.688 22.248 616802 2016-04-27 21.755 22.503 21.665 22.503 1099530 2016-04-26 22.428 22.500 21.335 22.013 1764730 2016-04-25 22.925 23.103 22.768 23.060 1010444 2016-04-22 22.678 23.100 22.578 23.075 821886 2016-04-21 22.855 22.983 22.648 22.805 737740 2016-04-20 22.795 23.118 22.745 23.063 824880 2016-04-19 23.038 23.370 22.833 22.968 1089158 2016-04-18 22.660 23.085 22.623 22.998 612736 2016-04-15 22.760 23.030 22.760 23.008 766816 2016-04-14 22.698 22.873 22.545 22.873 839020 2016-04-13 22.450 22.700 22.363 22.490 789080 2016-04-12 22.130 22.375 21.985 22.358 940440 2016-04-11 21.698 22.158 21.468 22.103 758644 2016-04-08 21.195 21.720 21.155 21.720 1102626 2016-04-07 21.035 21.133 20.680 20.758 659426 2016-04-06 20.975 21.080 20.750 20.985 642324 2016-04-05 20.835 20.990 20.575 20.960 922722 2016-04-04 21.130 21.443 20.948 21.028 983296 2016-04-01 21.673 21.710 20.955 21.175 825330 2016-03-31 22.000 22.260 21.815 21.875 1007916 2016-03-30 21.418 22.248 21.418 22.183 1164844 2016-03-29 21.178 21.375 21.130 21.375 614182 2016-03-24 21.500 21.500 21.008 21.148 806898 2016-03-23 21.650 21.945 21.545 21.650 614362 2016-03-22 21.583 21.813 21.393 21.693 793490 2016-03-21 21.250 21.685 21.183 21.603 984438 2016-03-18 21.500 21.548 21.238 21.305 1438998 2016-03-17 21.560 21.823 21.213 21.450 1117130 2016-03-16 21.498 21.778 21.323 21.443 639516 2016-03-15 21.475 21.488 21.275 21.410 701534 2016-03-14 21.570 21.895 21.398 21.605 705478 2016-03-11 21.143 21.528 20.990 21.528 887422 2016-03-10 21.025 21.550 20.753 20.753 909670 2016-03-09 20.950 21.285 20.885 21.190 650634 2016-03-08 21.008 21.413 20.870 20.993 1052930 2016-03-07 20.960 21.243 20.685 21.243 792016 2016-03-04 20.763 21.015 20.555 21.015 812898 2016-03-03 20.600 20.880 20.455 20.578 1024046 2016-03-02 20.885 21.000 20.420 20.575 1168550 2016-03-01 20.585 20.995 20.585 20.905 900408 2016-02-29 20.538 20.858 20.335 20.858 951682 2016-02-26 20.598 20.825 20.450 20.605 872570 2016-02-25 20.150 20.628 20.150 20.425 732194 2016-02-24 20.640 20.730 19.793 20.003 1436694 2016-02-23 20.625 20.980 20.383 20.773 1538356 2016-02-22 20.375 20.865 19.958 20.680 2146958 2016-02-19 19.405 19.525 19.080 19.298 1179966 2016-02-18 19.700 19.863 19.230 19.368 1226596 2016-02-17 18.953 19.743 18.840 19.703 1603228 2016-02-16 19.100 19.220 18.670 18.845 1054046 2016-02-15 18.675 19.095 18.625 18.955 1242330 2016-02-12 17.955 18.373 17.660 18.313 1610920 2016-02-11 17.498 18.403 16.975 17.905 2084764 2016-02-10 17.233 17.653 17.015 17.450 1628518 2016-02-09 16.750 17.178 16.410 17.040 1830914 2016-02-08 17.520 17.548 16.518 16.728 1781094 2016-02-05 17.003 17.340 16.360 17.210 1974902 2016-02-04 16.580 16.780 16.215 16.633 1169128 2016-02-03 16.178 16.553 16.063 16.255 1055306 2016-02-02 16.395 16.503 16.045 16.188 1362030 2016-02-01 17.153 17.153 16.478 16.575 1524842 2016-01-29 16.900 16.988 16.628 16.898 971370 2016-01-28 16.885 17.290 16.635 16.670 1368536 2016-01-27 17.335 17.455 16.850 16.898 1625866 2016-01-26 17.248 17.583 16.970 17.520 1035044 2016-01-25 17.488 17.488 17.170 17.355 1065742 2016-01-22 17.200 17.595 17.105 17.360 883964 2016-01-21 16.678 17.005 16.505 16.820 1096144 2016-01-20 16.748 16.790 16.500 16.660 1025902 2016-01-19 17.125 17.263 16.933 17.010 614580 2016-01-18 16.870 17.085 16.750 16.913 852406 2016-01-15 17.708 17.840 16.858 16.955 1384464 2016-01-14 18.070 18.070 17.413 17.708 1316120 2016-01-13 18.475 18.595 18.195 18.255 638496 2016-01-12 17.920 18.418 17.823 18.183 910446 2016-01-11 17.813 18.180 17.675 17.898 1043588 2016-01-08 17.875 18.143 17.720 17.810 1145376 2016-01-07 17.988 18.025 17.520 17.835 1480504 2016-01-06 18.650 18.688 18.093 18.350 625490 2016-01-05 18.930 18.975 18.540 18.633 632262 2016-01-04 19.153 19.153 18.698 18.813 572482 2015-12-31 19.580 19.588 19.260 19.333 188850 2015-12-30 19.558 19.760 19.458 19.630 357814 2015-12-29 19.530 19.663 19.350 19.638 471396 2015-12-28 19.575 19.623 19.325 19.390 181634 2015-12-24 19.485 19.593 19.433 19.525 99484 2015-12-23 19.033 19.503 19.033 19.370 510854 2015-12-22 18.913 18.950 18.683 18.870 522676 2015-12-21 18.950 19.213 18.825 18.825 463734 2015-12-18 18.795 19.048 18.795 18.945 1015252 2015-12-17 19.090 19.203 18.870 18.878 718012 2015-12-16 18.630 19.043 18.448 18.785 715532 2015-12-15 18.125 18.625 18.065 18.545 669588 2015-12-14 18.165 18.220 17.900 17.958 471186 2015-12-11 18.430 18.433 17.903 18.050 738190 2015-12-10 18.585 18.740 18.443 18.470 621938 2015-12-09 18.500 18.805 18.290 18.600 722216 2015-12-08 18.900 18.900 18.378 18.485 790580 2015-12-07 19.243 19.293 18.928 18.945 1102582 2015-12-04 19.175 19.320 18.923 19.270 1049036 2015-12-03 19.348 19.688 19.040 19.295 854720 2015-12-02 19.360 19.475 19.145 19.348 931548 2015-12-01 19.590 19.688 19.353 19.370 559210 2015-11-30 19.318 19.655 19.278 19.573 666094 2015-11-27 19.560 19.600 19.345 19.400 444608 2015-11-26 19.400 19.688 19.400 19.603 797278 2015-11-25 19.195 19.480 19.195 19.355 777958 2015-11-24 19.413 19.450 19.098 19.218 818202 2015-11-23 19.570 19.760 19.403 19.568 763630 2015-11-20 19.738 19.770 19.475 19.643 758222 2015-11-19 19.505 19.913 19.500 19.693 908036 2015-11-18 19.355 19.505 19.265 19.448 619092 2015-11-17 19.148 19.653 19.085 19.468 984914 2015-11-16 18.890 19.273 18.828 18.978 934336 2015-11-13 19.043 19.230 18.903 19.005 816304 2015-11-12 19.425 19.480 18.935 19.115 820790 2015-11-11 19.385 19.590 19.335 19.450 744360 2015-11-10 19.918 19.960 19.303 19.345 1339324 2015-11-09 20.125 20.298 19.845 19.885 774298 2015-11-06 19.830 20.140 19.830 20.055 694572 2015-11-05 20.043 20.075 19.773 19.883 665112 2015-11-04 19.750 20.185 19.730 19.943 1186772 2015-11-03 19.378 19.750 19.263 19.710 1098644 2015-11-02 19.210 19.488 19.125 19.355 611698 2015-10-30 19.428 19.535 19.233 19.325 747154 2015-10-29 19.195 19.450 18.938 19.408 1058508 2015-10-28 18.805 19.213 18.755 19.105 727034 2015-10-27 19.258 19.263 18.793 18.828 995928 2015-10-26 19.493 19.528 19.253 19.355 687002 2015-10-23 19.365 19.780 19.238 19.503 1233450 2015-10-22 17.875 19.295 17.765 19.188 1938572 2015-10-21 18.440 18.510 18.248 18.510 2448844 2015-10-20 18.555 18.608 18.300 18.443 1233926 2015-10-19 18.603 18.770 18.493 18.563 729834 2015-10-16 18.850 18.928 18.453 18.588 978218 2015-10-15 18.730 18.925 18.623 18.773 796276 2015-10-14 18.398 18.753 18.208 18.525 1050374 2015-10-13 18.885 18.885 18.290 18.565 1003118 2015-10-12 19.263 19.518 18.848 18.890 900868 2015-10-09 18.858 19.435 18.850 19.160 1451442 2015-10-08 18.605 18.830 18.458 18.758 1083016 2015-10-07 17.965 18.865 17.965 18.593 1791060 2015-10-06 17.903 18.085 17.685 17.905 960970 2015-10-05 17.600 17.918 17.503 17.830 1089772 2015-10-02 17.383 17.580 17.018 17.290 1209586 2015-10-01 17.403 17.738 17.175 17.258 1634102 2015-09-30 17.215 17.313 16.900 17.223 1545286 2015-09-29 16.505 17.018 16.505 16.878 1762130 2015-09-28 17.360 17.360 16.568 16.650 2002362 2015-09-25 17.143 17.535 17.143 17.363 1812672 2015-09-24 17.200 17.365 16.708 16.820 2195524 2015-09-23 17.495 17.543 17.163 17.193 2800692 2015-09-22 18.385 18.440 17.393 17.463 3293008 2015-09-21 18.585 18.700 18.128 18.390 2030830 2015-09-18 18.375 18.398 17.800 18.065 1739510 2015-09-17 18.685 18.693 18.368 18.460 830592 2015-09-16 18.395 18.718 18.390 18.603 1501894 2015-09-15 18.345 18.400 17.990 18.245 1268176 2015-09-14 18.215 18.458 18.170 18.345 1140876 2015-09-11 18.478 18.495 18.173 18.175 843334 2015-09-10 18.553 18.653 18.363 18.400 1065600 2015-09-09 18.753 18.800 18.570 18.585 1210628 2015-09-08 18.143 18.613 18.125 18.323 1243444 2015-09-07 18.125 18.183 17.950 18.025 1236510 2015-09-04 18.013 18.070 17.838 17.925 3049518 2015-09-03 17.730 18.125 17.703 18.013 1435254 2015-09-02 17.493 18.170 17.415 17.605 3166498 2015-09-01 17.600 17.730 17.200 17.423 1546504 2015-08-31 17.815 17.955 17.735 17.828 1241256 2015-08-28 17.860 17.980 17.565 17.840 1561440 2015-08-27 17.715 17.903 17.570 17.775 1867704 2015-08-26 17.500 18.000 17.283 17.363 1856610 2015-08-25 17.333 18.030 17.300 17.595 1568720 2015-08-24 17.095 17.440 16.640 17.043 2641398 2015-08-21 18.050 18.273 17.718 17.725 1429396 2015-08-20 18.300 18.530 18.163 18.215 1015788 2015-08-19 18.838 18.858 18.358 18.413 1277084 2015-08-18 18.913 19.090 18.858 18.910 1092598 2015-08-17 19.188 19.240 18.910 19.023 1140508 2015-08-14 18.805 19.038 18.773 18.973 1337464 2015-08-13 18.625 19.025 18.620 18.803 1158166 2015-08-12 18.925 18.950 18.320 18.415 1725364 2015-08-11 19.488 19.613 18.990 18.995 1162866 2015-08-10 19.423 19.540 19.263 19.478 685782 2015-08-07 19.718 19.768 19.203 19.335 1137484 2015-08-06 19.840 19.935 19.560 19.710 800060 2015-08-05 19.818 20.033 19.743 19.838 852156 2015-08-04 19.600 20.043 19.465 19.778 1105862 2015-08-03 20.250 20.250 19.558 19.600 1130118 2015-07-31 20.815 20.815 19.740 19.930 1558722 2015-07-30 19.600 19.783 19.385 19.678 1083162 2015-07-29 19.575 19.623 19.318 19.465 868142 2015-07-28 19.235 19.593 19.128 19.515 1154714 2015-07-27 19.605 19.608 19.125 19.168 1589222 2015-07-24 19.995 20.603 19.590 19.640 1465226 2015-07-23 20.375 20.403 20.095 20.290 1072850 2015-07-22 21.015 21.093 20.133 20.180 2117098 2015-07-21 21.463 21.700 21.298 21.568 602186 2015-07-20 21.920 21.930 21.005 21.480 1137412 2015-07-17 21.890 21.948 21.760 21.828 597294 2015-07-16 21.970 22.030 21.830 21.860 536624 2015-07-15 21.620 22.000 21.620 21.820 571028 2015-07-14 21.460 21.613 21.378 21.613 534194 2015-07-13 21.318 21.628 21.318 21.503 567474 2015-07-10 21.285 21.298 21.045 21.263 661514 2015-07-09 20.363 20.955 20.258 20.865 740554 2015-07-08 20.265 20.390 20.130 20.230 877728 2015-07-07 21.148 21.173 20.283 20.338 909144 2015-07-06 21.100 21.315 20.950 21.120 767166 2015-07-03 21.483 21.688 21.350 21.410 436832 2015-07-02 21.750 21.830 21.505 21.505 845734 2015-07-01 21.483 21.958 21.443 21.793 885896 2015-06-30 21.283 21.558 21.145 21.265 1026154 2015-06-29 21.120 21.735 21.000 21.385 1077376 2015-06-26 21.773 21.970 21.643 21.858 548714 2015-06-25 21.745 21.968 21.640 21.800 554176 2015-06-24 22.228 22.285 21.773 21.815 870554 2015-06-23 22.173 22.323 22.043 22.178 563538 2015-06-22 21.855 21.995 21.743 21.995 780522 2015-06-19 21.213 21.565 21.198 21.408 1117834 2015-06-18 21.105 21.275 20.840 21.220 934630 2015-06-17 21.485 21.593 21.183 21.208 534318 2015-06-16 21.000 21.428 20.790 21.405 856676 2015-06-15 21.140 21.278 21.088 21.133 499446 2015-06-12 21.630 21.663 21.225 21.413 705968 2015-06-11 21.768 21.905 21.638 21.700 613508 2015-06-10 21.380 21.780 21.350 21.738 717850 2015-06-09 21.410 21.478 21.170 21.440 850596 2015-06-08 21.788 21.865 21.480 21.498 974990 2015-06-05 22.120 22.220 21.798 21.823 821050 2015-06-04 22.313 22.453 21.888 22.263 1359686 2015-06-03 22.403 22.625 22.355 22.413 494474 2015-06-02 22.485 22.563 22.273 22.400 983144 2015-06-01 22.295 22.618 22.293 22.463 562858 2015-05-29 22.673 22.795 22.340 22.363 1025482 2015-05-28 22.628 22.948 22.628 22.705 673634 2015-05-27 22.430 22.790 22.430 22.775 1143376 2015-05-26 22.500 22.648 22.403 22.470 860668 2015-05-25 22.700 22.748 22.435 22.488 95352 2015-05-22 22.450 22.680 22.410 22.610 973748 2015-05-21 22.503 22.638 22.360 22.475 582822 2015-05-20 22.513 22.660 22.475 22.535 878470 2015-05-19 22.650 22.883 22.490 22.553 854962 2015-05-18 22.350 22.670 22.350 22.663 1119554 2015-05-15 22.365 22.545 22.285 22.375 960184 2015-05-14 22.148 22.408 22.103 22.345 492024 2015-05-13 22.318 22.550 22.228 22.273 661514 2015-05-12 22.430 22.440 22.215 22.323 757902 2015-05-11 22.340 22.533 22.255 22.490 892374 2015-05-08 22.050 22.413 21.953 22.400 1044370 2015-05-07 22.120 22.120 21.563 21.915 1293614 2015-05-06 22.348 22.413 22.035 22.145 1309250 2015-05-05 22.498 22.985 22.415 22.433 1585396 2015-05-04 22.085 22.680 22.003 22.565 1101212 2015-04-30 22.188 22.493 22.113 22.183 1817514 2015-04-29 22.500 22.845 22.433 22.445 1420084 2015-04-28 22.428 23.163 22.270 22.555 3564362 2015-04-27 20.888 21.595 20.838 21.595 1452708 2015-04-24 20.680 20.830 20.488 20.830 988036 2015-04-23 20.655 20.820 20.415 20.600 862854 2015-04-22 20.745 20.845 20.510 20.655 718620 2015-04-21 20.790 20.940 20.575 20.743 910978 2015-04-20 20.550 20.918 20.550 20.673 682780 2015-04-17 20.873 21.008 20.243 20.583 1603092 2015-04-16 20.975 21.070 20.730 20.858 1220182 2015-04-15 21.250 21.415 21.000 21.000 1055780 2015-04-14 20.900 21.320 20.900 21.320 1249340 2015-04-13 20.863 21.345 20.830 20.920 1339770 2015-04-10 20.798 21.393 20.798 21.080 2523458 2015-04-09 19.758 20.875 19.733 20.810 2060616 2015-04-08 19.695 19.985 19.695 19.755 719200 2015-04-07 19.420 19.735 19.400 19.728 679604 2015-04-02 19.448 19.503 19.323 19.483 406174 2015-04-01 19.420 19.615 19.313 19.403 674388 2015-03-31 19.555 19.670 19.348 19.440 798156 2015-03-30 19.598 19.748 19.370 19.573 753070 2015-03-27 19.400 19.645 19.350 19.505 656722 2015-03-26 19.410 19.418 19.010 19.408 874166 2015-03-25 19.450 19.638 19.445 19.468 497266 2015-03-24 19.545 19.673 19.480 19.553 465764 2015-03-23 19.650 19.685 19.393 19.620 570488 2015-03-20 19.518 19.795 19.515 19.725 922048 2015-03-19 19.733 19.950 19.458 19.535 982956 2015-03-18 19.760 19.870 19.703 19.755 679182 2015-03-17 20.003 20.053 19.733 19.815 776976 2015-03-16 19.755 20.050 19.755 20.000 1180216 2015-03-13 19.575 19.775 19.575 19.768 733594 2015-03-12 19.658 19.855 19.465 19.553 878784 2015-03-11 19.528 19.768 19.400 19.678 697506 2015-03-10 19.858 19.903 19.463 19.525 1090462 2015-03-09 19.525 19.983 19.515 19.920 1601716 2015-03-06 19.333 19.740 19.278 19.543 1397952 2015-03-05 19.225 19.405 19.183 19.380 944442 2015-03-04 19.203 19.318 18.965 19.255 1013238 2015-03-03 19.368 19.400 19.200 19.240 991320 2015-03-02 19.398 19.598 19.285 19.400 1028146 2015-02-27 19.300 19.505 19.070 19.503 2801500 2015-02-26 19.223 19.533 19.200 19.340 1342708 2015-02-25 18.833 19.245 18.790 19.195 2125070 2015-02-24 18.358 18.578 18.213 18.503 825130 2015-02-23 18.495 18.495 18.218 18.328 976684 2015-02-20 18.348 18.425 18.203 18.393 844682 2015-02-19 18.515 18.525 18.230 18.443 806724 2015-02-18 18.200 18.575 18.068 18.513 1209864 2015-02-17 18.525 18.568 18.053 18.203 1464768 2015-02-16 18.758 18.878 18.500 18.648 1129324 2015-02-13 18.760 18.898 18.678 18.830 826372 2015-02-12 18.750 18.918 18.608 18.723 1409914 2015-02-11 18.558 19.000 18.518 18.825 1223608 2015-02-10 18.655 19.043 18.630 18.970 1429728 2015-02-09 18.590 18.950 18.380 18.900 1703318 2015-02-06 19.375 19.900 18.833 18.900 2102458 2015-02-05 18.765 19.643 18.753 19.503 2376074 2015-02-04 18.935 19.010 18.688 18.750 1202080 2015-02-03 18.750 19.070 18.690 18.963 938466 2015-02-02 18.550 18.775 18.545 18.728 857382 2015-01-30 18.473 18.700 18.465 18.543 1261042 2015-01-29 18.403 18.680 18.370 18.403 989712 2015-01-28 18.515 18.630 18.090 18.485 960132 2015-01-27 18.750 18.978 18.265 18.445 1288944 2015-01-26 18.168 18.813 18.155 18.735 1159278 2015-01-23 18.083 18.388 18.065 18.283 1811236 2015-01-22 17.768 18.090 17.665 18.010 862002 2015-01-21 16.998 18.000 16.995 17.765 2187226 2015-01-20 16.663 17.045 16.650 16.933 1323062 2015-01-19 16.435 16.680 16.363 16.578 810298 2015-01-16 16.150 16.428 16.105 16.360 1656206 2015-01-15 16.035 16.235 15.763 16.163 1509320 2015-01-14 15.890 16.000 15.768 15.908 1433296 2015-01-13 16.000 16.088 15.900 15.950 817520 2015-01-12 16.128 16.190 15.885 16.028 636556 2015-01-09 16.250 16.298 15.948 16.060 836564 2015-01-08 16.133 16.275 16.018 16.260 792046 2015-01-07 16.178 16.178 15.938 15.970 887552 2015-01-06 16.205 16.285 15.960 16.088 750446 2015-01-05 16.393 16.480 16.085 16.150 802884 2015-01-02 16.670 16.700 16.305 16.355 541072 2014-12-31 16.593 16.720 16.390 16.653 117378 2014-12-30 16.595 16.673 16.460 16.530 254530 2014-12-29 16.745 16.818 16.480 16.610 532464 2014-12-24 16.600 16.745 16.568 16.573 168418 2014-12-23 16.315 16.553 16.203 16.500 457370 2014-12-22 16.278 16.540 16.240 16.290 433478 2014-12-19 16.205 16.338 15.953 16.300 1161854 2014-12-18 16.100 16.238 15.895 16.173 831568 2014-12-17 15.728 15.940 15.588 15.895 831434 2014-12-16 15.605 15.883 15.450 15.883 981046 2014-12-15 16.025 16.030 15.560 15.585 741322 2014-12-12 16.113 16.123 15.760 15.788 1072474 2014-12-11 16.105 16.238 16.088 16.140 435458 2014-12-10 16.245 16.345 16.103 16.140 624558 2014-12-09 16.260 16.335 16.100 16.183 843400 2014-12-08 16.400 16.403 16.280 16.303 521036 2014-12-05 16.500 16.548 16.208 16.403 1094526 2014-12-04 16.708 16.708 16.380 16.500 850780 2014-12-03 16.358 16.690 16.358 16.625 979074 2014-12-02 16.338 16.450 16.148 16.358 887528 2014-12-01 16.200 16.338 15.973 16.313 761156 2014-11-28 16.563 16.563 16.233 16.350 824856 2014-11-27 16.550 16.745 16.475 16.558 429188 2014-11-26 16.518 16.653 16.393 16.535 447184 2014-11-25 16.600 16.600 16.430 16.515 1087244 2014-11-24 16.723 16.830 16.535 16.598 530872 2014-11-21 16.510 16.683 16.400 16.628 1061242 2014-11-20 16.490 16.530 16.328 16.503 404784 2014-11-19 16.513 16.600 16.370 16.465 584890 2014-11-18 16.315 16.548 16.300 16.488 729904 2014-11-17 16.195 16.408 16.083 16.328 529952 2014-11-14 16.375 16.375 16.190 16.255 653574 2014-11-13 16.348 16.383 16.210 16.263 675690 2014-11-12 16.193 16.315 16.178 16.198 715994 2014-11-11 16.010 16.178 15.975 16.165 502324 2014-11-10 16.125 16.148 15.978 16.003 806712 2014-11-07 16.000 16.310 15.945 16.128 1312246 2014-11-06 15.725 16.000 15.668 15.913 1060332 2014-11-05 15.500 15.720 15.495 15.693 639348 2014-11-04 15.640 15.718 15.455 15.498 702150 2014-11-03 15.650 15.743 15.553 15.608 526656 2014-10-31 15.573 15.670 15.420 15.620 967194 2014-10-30 15.600 15.600 15.230 15.380 1190092 2014-10-29 15.715 15.825 15.515 15.533 1060826 2014-10-28 15.795 15.803 15.550 15.663 921038 2014-10-27 15.803 15.833 15.593 15.738 994910 2014-10-24 16.080 16.080 15.578 15.650 1000172 2014-10-23 16.500 16.870 15.530 15.765 2491012 2014-10-22 15.790 16.175 15.738 16.150 1692574 2014-10-21 15.270 15.833 15.193 15.710 1718106 2014-10-20 15.310 15.460 15.248 15.298 975522 2014-10-17 15.363 15.453 15.095 15.285 1767988 2014-10-16 15.335 15.495 14.870 15.250 1630982 2014-10-15 15.528 15.680 15.195 15.210 1325712 2014-10-14 15.585 15.788 15.500 15.500 1458040 2014-10-13 15.385 15.680 15.260 15.610 984500 2014-10-10 15.870 15.870 15.370 15.458 1830286 2014-10-09 16.318 16.318 15.923 15.980 1656812 2014-10-08 16.495 16.495 16.050 16.165 1244758 2014-10-07 16.680 16.733 16.498 16.560 929256 2014-10-06 16.625 16.768 16.583 16.655 812718 2014-10-03 16.843 16.893 16.500 16.563 1443862 2014-10-02 16.933 17.055 16.708 16.790 1474268 2014-10-01 17.230 17.265 16.880 16.958 1983110 2014-09-30 17.673 17.673 17.238 17.318 1762694 2014-09-29 17.675 17.738 17.508 17.650 604328 2014-09-26 17.775 17.788 17.578 17.683 653058 2014-09-25 18.068 18.150 17.725 17.828 732526 2014-09-24 17.925 18.065 17.793 18.038 701880 2014-09-23 18.133 18.210 17.888 17.938 987666 2014-09-22 18.148 18.235 17.990 18.178 651146 2014-09-19 18.303 18.430 18.183 18.200 907840 2014-09-18 18.235 18.348 18.230 18.240 562676 2014-09-17 18.053 18.328 18.053 18.240 1098948 2014-09-16 18.018 18.070 17.920 18.025 566726 2014-09-15 17.965 18.008 17.903 18.008 468244 2014-09-12 18.060 18.140 18.035 18.048 368284 2014-09-11 18.125 18.223 17.938 18.003 584436 2014-09-10 18.075 18.200 18.045 18.135 444454 2014-09-09 18.150 18.218 18.098 18.138 381478 2014-09-08 18.320 18.360 18.098 18.150 589724 2014-09-05 18.480 18.490 18.333 18.360 413434 2014-09-04 18.440 18.545 18.368 18.515 385108 2014-09-03 18.333 18.485 18.293 18.438 588654 2014-09-02 18.168 18.285 18.133 18.285 576868 2014-09-01 18.248 18.258 18.085 18.180 495966 2014-08-29 18.400 18.415 18.328 18.408 763458 2014-08-28 18.423 18.458 18.243 18.355 1032088 2014-08-27 18.500 18.618 18.475 18.548 432846 2014-08-26 18.220 18.540 18.130 18.508 748932 2014-08-25 18.375 18.425 18.063 18.248 664154 2014-08-22 18.300 18.473 18.300 18.420 817392 2014-08-21 18.275 18.400 18.228 18.300 513990 2014-08-20 18.300 18.335 18.193 18.305 380496 2014-08-19 18.355 18.408 18.273 18.273 381208 2014-08-18 18.298 18.455 18.280 18.300 695402 2014-08-15 18.400 18.450 18.063 18.198 1118246 2014-08-14 18.078 18.385 18.003 18.295 904858 2014-08-13 17.908 18.180 17.868 18.093 1186436 2014-08-12 17.890 17.890 17.568 17.723 915938 2014-08-11 17.953 17.988 17.760 17.888 857900 2014-08-08 17.643 17.898 17.643 17.813 960272 2014-08-07 17.913 18.165 17.765 17.798 979232 2014-08-06 17.650 17.985 17.508 17.903 998752 2014-08-05 17.855 18.100 17.683 17.748 832920 2014-08-04 17.930 18.013 17.703 17.840 722346 2014-08-01 18.050 18.050 17.800 17.923 1063848 2014-07-31 17.660 18.250 17.660 18.050 2132174 2014-07-30 17.793 17.888 17.530 17.598 798064 2014-07-29 17.795 17.985 17.690 17.845 505048 2014-07-28 17.765 17.863 17.625 17.773 476280 2014-07-25 17.700 17.905 17.648 17.763 653628 2014-07-24 17.625 17.923 17.578 17.728 546570 2014-07-23 17.528 17.880 17.528 17.635 732508 2014-07-22 17.435 17.600 17.418 17.545 901328 2014-07-21 17.283 17.388 17.240 17.328 429198 2014-07-18 17.260 17.343 17.103 17.323 465256 2014-07-17 17.405 17.468 17.248 17.270 555936 2014-07-16 17.120 17.495 17.120 17.385 903340 2014-07-15 17.080 17.373 17.080 17.120 585476 2014-07-14 16.835 17.165 16.788 17.098 540918 2014-07-11 17.050 17.065 16.790 16.835 609130 2014-07-10 17.063 17.143 16.815 17.050 730174 2014-07-09 17.110 17.120 16.988 17.045 903950 2014-07-08 17.425 17.425 17.050 17.098 735694 2014-07-07 17.378 17.460 17.308 17.353 553974 2014-07-04 17.570 17.625 17.448 17.473 405268 2014-07-03 17.568 17.650 17.498 17.523 659998 2014-07-02 17.265 17.545 17.265 17.480 830290 2014-07-01 17.000 17.280 16.980 17.235 844578 2014-06-30 16.978 17.083 16.900 16.965 642862 2014-06-27 17.093 17.195 16.908 16.990 520852 2014-06-26 17.108 17.183 17.010 17.113 563524 2014-06-25 17.308 17.328 17.090 17.130 833532 2014-06-24 17.293 17.548 17.248 17.385 609910 2014-06-23 17.363 17.368 17.210 17.288 442202 2014-06-20 17.265 17.418 17.233 17.330 847802 2014-06-19 17.340 17.403 17.183 17.230 595992 2014-06-18 17.253 17.403 17.135 17.135 663646 2014-06-17 17.125 17.265 17.100 17.260 441684 2014-06-16 17.050 17.395 17.050 17.130 620104 2014-06-13 17.103 17.133 17.025 17.083 494170 2014-06-12 17.075 17.148 17.028 17.065 564152 2014-06-11 17.110 17.240 17.060 17.163 769406 2014-06-10 17.225 17.250 17.070 17.133 670822 2014-06-09 17.100 17.213 17.100 17.150 751430 2014-06-06 17.215 17.253 17.038 17.105 849782 2014-06-05 17.250 17.318 17.150 17.203 696988 2014-06-04 17.353 17.398 17.010 17.270 1199990 2014-06-03 17.598 17.598 17.275 17.328 1053110 2014-06-02 17.645 17.738 17.510 17.518 574938 2014-05-30 17.700 17.730 17.558 17.640 1296408 2014-05-29 17.650 17.760 17.625 17.745 560012 2014-05-28 17.628 17.685 17.550 17.658 558932 2014-05-27 17.508 17.745 17.508 17.583 648770 2014-05-26 17.478 17.575 17.448 17.550 364358 2014-05-23 17.298 17.480 17.250 17.450 924344 2014-05-22 17.400 17.523 17.243 17.273 774536 2014-05-21 17.313 17.350 17.150 17.298 527132 2014-05-20 17.295 17.388 17.218 17.260 536148 2014-05-19 17.323 17.390 17.220 17.253 923810 2014-05-16 17.235 17.285 17.010 17.278 752764 2014-05-15 17.350 17.455 17.130 17.220 1715790 2014-05-14 17.310 17.495 17.310 17.345 978596 2014-05-13 17.330 17.438 17.285 17.325 700852 2014-05-12 17.275 17.440 17.220 17.328 1011114 2014-05-09 16.990 17.245 16.990 17.195 1475218 2014-05-08 17.050 17.235 16.988 17.003 2038996 2014-05-07 17.055 17.103 16.958 17.000 1226232 2014-05-06 17.135 17.200 16.935 17.035 1189308 2014-05-05 17.150 17.170 16.955 17.135 1007864 2014-05-02 17.365 17.393 16.975 17.158 2406540 2014-04-30 17.500 17.663 17.210 17.663 2467004 2014-04-29 17.500 17.705 17.325 17.640 4407502 2014-04-28 18.750 18.875 18.710 18.783 743264 2014-04-25 18.638 18.815 18.638 18.798 1004222 2014-04-24 18.650 18.900 18.560 18.790 1199802 2014-04-23 18.838 18.918 18.700 18.890 717324 2014-04-22 18.800 18.950 18.655 18.858 898804 2014-04-17 18.713 18.880 18.610 18.810 526924 2014-04-16 18.750 18.845 18.593 18.750 818918 2014-04-15 18.775 18.878 18.463 18.543 838134 2014-04-14 18.388 18.803 18.380 18.770 947978 2014-04-11 18.568 18.680 18.408 18.565 1510594 2014-04-10 19.003 19.125 18.680 18.750 1347994 2014-04-09 19.075 19.123 18.975 19.018 1247300 2014-04-08 18.900 19.125 18.803 19.105 1225324 2014-04-07 18.793 18.913 18.718 18.903 669204 2014-04-04 18.750 19.025 18.658 18.950 1040938 2014-04-03 18.535 18.838 18.498 18.770 943586 2014-04-02 18.508 18.623 18.475 18.563 520214 2014-04-01 18.503 18.568 18.305 18.528 618804 2014-03-31 18.423 18.615 18.295 18.495 869380 2014-03-28 18.500 18.500 18.288 18.345 1047718 2014-03-27 18.008 18.250 17.938 18.208 718882 2014-03-26 18.000 18.243 18.000 18.095 696140 2014-03-25 17.663 17.995 17.663 17.970 736300 2014-03-24 18.000 18.100 17.638 17.705 932140 2014-03-21 17.900 18.000 17.865 17.950 1048318 2014-03-20 17.668 17.948 17.628 17.928 800868 2014-03-19 17.920 17.948 17.635 17.718 736204 2014-03-18 17.545 18.003 17.463 17.948 915926 2014-03-17 17.443 17.665 17.363 17.598 833690 2014-03-14 17.260 17.563 17.228 17.463 913794 2014-03-13 17.635 17.808 17.413 17.440 916090 2014-03-12 17.703 17.770 17.538 17.648 776726 2014-03-11 17.690 17.918 17.593 17.825 761522 2014-03-10 17.833 17.870 17.600 17.685 981432 2014-03-07 18.038 18.143 17.773 17.893 1210466 2014-03-06 18.033 18.140 17.940 18.065 768330 2014-03-05 17.960 18.125 17.925 17.950 688838 2014-03-04 17.995 18.180 17.883 17.950 1144764 2014-03-03 17.688 17.983 17.570 17.943 1680356 2014-02-28 17.683 17.900 17.478 17.810 1591268 2014-02-27 17.678 17.783 17.420 17.765 1303556 2014-02-26 17.793 17.875 17.558 17.638 1097846 2014-02-25 17.408 17.820 17.293 17.773 2023826 2014-02-24 17.398 17.498 17.298 17.403 985582 2014-02-21 17.250 17.413 17.190 17.375 1050486 2014-02-20 17.105 17.210 17.030 17.210 1008696 2014-02-19 17.313 17.338 17.158 17.300 813938 2014-02-18 17.215 17.235 17.073 17.200 1165948 2014-02-17 17.073 17.198 17.028 17.065 862786 2014-02-14 16.865 17.140 16.853 16.915 1123544 2014-02-13 16.803 16.933 16.670 16.763 1019302 2014-02-12 16.848 17.070 16.800 16.800 1526094 2014-02-11 16.568 16.805 16.543 16.783 1159200 2014-02-10 16.563 16.783 16.463 16.558 1303406 2014-02-07 16.750 16.785 16.398 16.490 1570220 2014-02-06 16.150 16.848 16.150 16.720 4539358 2014-02-05 15.723 15.848 15.565 15.798 1014368 2014-02-04 15.818 15.823 15.560 15.708 1226724 2014-02-03 16.150 16.250 15.835 15.853 1873386 2014-01-31 15.790 15.918 15.735 15.865 1747952 2014-01-30 15.728 15.828 15.478 15.700 2316280 2014-01-29 15.555 15.890 15.125 15.358 1757730 2014-01-28 15.758 15.810 15.465 15.683 1000258 2014-01-27 15.833 15.873 15.620 15.665 810510 2014-01-24 16.005 16.025 15.698 15.773 1019846 2014-01-23 15.983 16.173 15.898 16.020 1090184 2014-01-22 16.205 16.275 15.838 15.958 999564 2014-01-21 16.180 16.293 16.015 16.140 996180 2014-01-20 16.015 16.213 16.015 16.140 701732 2014-01-17 15.783 16.140 15.750 16.053 1124902 2014-01-16 16.148 16.488 16.078 16.123 1150492 2014-01-15 16.283 16.283 16.005 16.065 840904 2014-01-14 16.145 16.240 16.043 16.138 816178 2014-01-13 15.918 16.365 15.763 16.283 1492868 2014-01-10 15.898 15.943 15.663 15.880 1260928 2014-01-09 16.250 16.275 15.715 15.855 1877528 2014-01-08 16.450 16.545 16.130 16.248 1161140 2014-01-07 16.340 16.405 16.033 16.368 1182898 2014-01-06 16.820 16.863 16.278 16.278 1265528 2014-01-03 16.695 16.913 16.660 16.805 480652 2014-01-02 17.000 17.050 16.675 16.703 900884 2013-12-31 16.900 17.023 16.895 16.978 121834 2013-12-30 16.850 17.133 16.845 16.845 990038 2013-12-27 16.645 16.890 16.618 16.800 857242 2013-12-24 16.750 16.750 16.575 16.648 159264 2013-12-23 16.548 16.675 16.433 16.558 692718 2013-12-20 16.195 16.500 16.095 16.395 1372738 2013-12-19 16.005 16.260 16.000 16.208 1319426 2013-12-18 15.968 16.015 15.795 15.925 999292 2013-12-17 15.975 16.068 15.780 15.968 764296 2013-12-16 15.750 16.013 15.688 15.943 727516 2013-12-13 15.800 15.875 15.663 15.768 588414 2013-12-12 15.768 15.805 15.625 15.778 1273556 2013-12-11 16.088 16.173 15.850 15.880 883546 2013-12-10 16.205 16.223 16.095 16.135 799212 2013-12-09 16.360 16.360 15.983 16.210 890800 2013-12-06 16.008 16.255 15.908 16.165 1213482 2013-12-05 15.825 16.000 15.798 15.963 986488 2013-12-04 15.945 15.970 15.668 15.855 1267956 2013-12-03 16.125 16.128 15.815 15.888 1448642 2013-12-02 16.475 16.530 16.240 16.245 738962 2013-11-29 16.250 16.510 16.218 16.453 825230 2013-11-28 16.218 16.333 16.200 16.265 519052 2013-11-27 16.205 16.363 16.158 16.218 569724 2013-11-26 16.280 16.360 16.175 16.215 827390 2013-11-25 16.433 16.518 16.175 16.290 773974 2013-11-22 16.633 16.698 16.295 16.378 1247890 2013-11-21 16.738 16.740 16.585 16.648 884644 2013-11-20 16.738 17.000 16.705 16.765 707074 2013-11-19 16.758 16.853 16.660 16.813 515886 2013-11-18 16.725 16.850 16.513 16.783 712000 2013-11-15 16.840 16.860 16.513 16.698 1213420 2013-11-14 17.000 17.165 16.740 16.825 1279014 2013-11-13 17.110 17.218 17.013 17.078 832070 2013-11-12 17.485 17.580 17.113 17.200 1426960 2013-11-11 17.750 17.750 17.485 17.550 780578 2013-11-08 17.685 17.725 17.550 17.688 721408 2013-11-07 17.845 17.938 17.745 17.765 692796 2013-11-06 17.680 17.800 17.680 17.780 749440 2013-11-05 17.723 17.798 17.575 17.648 908594 2013-11-04 17.525 17.743 17.498 17.643 772944 2013-11-01 17.645 17.695 17.385 17.473 657646 2013-10-31 17.625 17.660 17.423 17.568 1154830 2013-10-30 17.565 17.720 17.385 17.708 1569716 2013-10-29 17.898 18.055 17.895 18.015 444968 2013-10-28 18.110 18.140 17.890 17.970 734370 2013-10-25 18.240 18.273 17.990 18.108 994442 2013-10-24 18.000 18.650 17.880 18.240 1156786 2013-10-23 18.375 18.403 18.168 18.188 815864 2013-10-22 18.323 18.468 18.215 18.370 803940 2013-10-21 18.013 18.450 18.013 18.250 1242562 2013-10-18 17.758 18.108 17.728 17.978 1136244 2013-10-17 17.700 17.738 17.608 17.700 511476 2013-10-16 17.700 17.740 17.325 17.698 802320 2013-10-15 17.500 17.815 17.500 17.748 880248 2013-10-14 17.478 17.538 17.360 17.458 378098 2013-10-11 17.250 17.495 17.250 17.460 605496 2013-10-10 17.408 17.475 17.273 17.398 639408 2013-10-09 17.298 17.335 17.108 17.310 791340 2013-10-08 17.383 17.393 17.230 17.285 481704 2013-10-07 17.500 17.540 17.095 17.315 1259048 2013-10-04 17.638 17.675 17.438 17.575 708246 2013-10-03 17.960 17.963 17.583 17.685 835650 2013-10-02 17.788 17.813 17.413 17.808 1147104 2013-10-01 17.855 18.088 17.805 17.880 823382 2013-09-30 18.000 18.000 17.705 17.955 626988 2013-09-27 18.170 18.205 17.868 17.973 808246 2013-09-26 18.253 18.265 18.065 18.155 673790 2013-09-25 18.098 18.258 18.010 18.220 663076 2013-09-24 18.038 18.170 17.965 18.145 603444 2013-09-23 18.288 18.293 18.040 18.075 604178 2013-09-20 18.298 18.385 18.128 18.260 990450 2013-09-19 18.500 18.780 18.333 18.340 1301614 2013-09-18 18.150 18.285 18.078 18.233 746256 2013-09-17 18.345 18.345 18.095 18.180 572924 2013-09-16 18.038 18.425 17.983 18.225 1192286 2013-09-13 17.913 17.960 17.715 17.893 541896 2013-09-12 18.000 18.013 17.848 17.918 604882 2013-09-11 18.000 18.058 17.865 17.985 654554 2013-09-10 17.833 18.110 17.833 17.965 883538 2013-09-09 17.890 17.890 17.675 17.793 544676 2013-09-06 17.650 18.050 17.570 17.825 1349394 2013-09-05 17.638 17.803 17.620 17.680 513588 2013-09-04 17.625 17.768 17.523 17.665 934404 2013-09-03 17.520 17.668 17.365 17.570 871476 2013-09-02 17.420 17.548 17.380 17.403 527962 2013-08-30 17.510 17.653 17.463 17.505 1043496 2013-08-29 17.750 17.750 17.505 17.618 780138 2013-08-28 17.680 17.750 17.555 17.705 837760 2013-08-27 17.928 18.063 17.680 17.830 1401162 2013-08-26 18.075 18.103 17.910 17.975 636286 2013-08-23 18.050 18.200 18.038 18.085 819524 2013-08-22 18.000 18.153 17.953 18.050 1031514 2013-08-21 18.125 18.228 17.978 18.010 648816 2013-08-20 18.120 18.173 17.875 18.013 721802 2013-08-19 18.270 18.330 18.148 18.270 592762 2013-08-16 18.095 18.298 17.975 18.255 1023890 2013-08-15 18.200 18.253 17.910 18.093 526286 2013-08-14 18.213 18.315 18.143 18.178 586996 2013-08-13 17.875 18.265 17.850 18.163 1554672 2013-08-12 17.590 17.948 17.590 17.765 987922 2013-08-09 17.500 17.763 17.375 17.630 1028302 2013-08-08 17.250 17.433 17.248 17.398 587634 2013-08-07 17.175 17.308 16.960 17.228 564548 2013-08-06 17.400 17.403 17.135 17.230 954968 2013-08-05 17.400 17.600 17.395 17.413 833522 2013-08-02 17.190 17.485 17.150 17.340 1195442 2013-08-01 16.938 17.170 16.898 17.133 992056 2013-07-31 16.843 17.070 16.843 16.933 927002 2013-07-30 16.700 17.428 16.700 17.050 2612028 2013-07-29 16.273 16.368 16.080 16.123 997624 2013-07-26 16.410 16.590 16.200 16.250 625172 2013-07-25 16.615 16.635 16.285 16.353 1046248 2013-07-24 16.775 16.813 16.625 16.650 479526 2013-07-23 16.640 16.763 16.613 16.740 454754 2013-07-22 16.670 16.748 16.555 16.603 420352 2013-07-19 16.805 16.805 16.580 16.628 532126 2013-07-18 16.520 16.800 16.425 16.763 954714 2013-07-17 16.650 17.065 16.650 16.995 859684 2013-07-16 16.845 16.913 16.690 16.773 904424 2013-07-15 16.863 17.025 16.798 16.873 459612 2013-07-12 16.750 17.075 16.730 16.863 1163142 2013-07-11 16.425 16.675 16.418 16.630 1578502 2013-07-10 16.175 16.283 16.018 16.215 863148 2013-07-09 15.875 16.275 15.875 16.183 1445118 2013-07-08 15.875 15.963 15.745 15.853 699448 2013-07-05 16.088 16.303 15.708 15.793 1253558 2013-07-04 15.915 16.163 15.738 16.000 1196738 2013-07-03 15.980 15.995 15.625 15.868 1407750 2013-07-02 16.000 16.130 15.898 16.083 1098724 2013-07-01 16.045 16.175 15.798 15.960 1052666 2013-06-28 16.305 16.313 15.860 15.965 2182720 2013-06-27 16.550 16.550 16.273 16.330 2283854 2013-06-26 16.985 17.030 16.753 16.835 1366220 2013-06-25 17.095 17.205 16.833 16.985 896384 2013-06-24 17.223 17.240 16.800 17.003 1188980 2013-06-21 17.375 17.600 17.245 17.245 1211824 2013-06-20 17.998 17.998 17.360 17.505 2141854 2013-06-19 18.280 18.293 18.053 18.153 590052 2013-06-18 18.390 18.435 18.170 18.248 765166 2013-06-17 18.383 18.560 18.375 18.468 884284 2013-06-14 18.233 18.493 18.173 18.363 861506 2013-06-13 17.915 18.193 17.758 18.183 603848 2013-06-12 18.300 18.348 18.013 18.120 940038 2013-06-11 18.318 18.423 18.135 18.343 675894 2013-06-10 18.303 18.478 18.243 18.415 586970 2013-06-07 18.550 18.565 18.310 18.405 1167876 2013-06-06 18.548 18.795 18.515 18.588 1139034 2013-06-05 18.600 18.648 18.413 18.488 790398 2013-06-04 18.708 18.755 18.603 18.650 798098 2013-06-03 18.483 18.805 18.475 18.610 828768 2013-05-31 18.953 18.963 18.490 18.490 2565536 2013-05-30 18.843 19.070 18.815 18.940 594618 2013-05-29 18.855 18.945 18.700 18.858 809232 2013-05-28 18.938 19.075 18.925 18.948 966416 2013-05-27 18.700 18.933 18.700 18.885 337478 2013-05-24 18.775 18.893 18.625 18.688 1399552 2013-05-23 18.650 18.848 18.548 18.775 1076818 2013-05-22 18.488 19.118 18.488 18.893 2429962 2013-05-21 18.093 18.445 18.093 18.395 1615708 2013-05-20 17.890 18.080 17.883 18.078 666218 2013-05-17 17.853 18.010 17.848 17.953 1828912 2013-05-16 18.100 18.160 17.758 17.855 1654020 2013-05-15 18.175 18.248 18.078 18.148 762650 2013-05-14 18.100 18.208 17.993 18.140 943302 2013-05-13 18.000 18.145 17.888 18.145 1029670 2013-05-10 18.130 18.340 18.048 18.128 788096 2013-05-09 17.970 18.235 17.970 18.123 595372 2013-05-08 18.000 18.118 17.925 18.043 872722 2013-05-07 17.790 18.200 17.735 17.923 1362430 2013-05-06 17.685 17.835 17.685 17.783 469372 2013-05-03 17.450 17.780 17.360 17.723 1368698 2013-05-02 17.500 17.745 17.358 17.575 2472298 2013-04-30 16.508 17.575 16.475 17.575 2450588 2013-04-29 17.353 17.568 17.223 17.348 889846 2013-04-26 17.465 17.465 17.205 17.328 0 2013-04-25 17.245 17.560 17.193 17.488 970912 2013-04-24 17.055 17.238 17.040 17.183 1145954 2013-04-23 16.623 17.003 16.583 16.980 1384286 2013-04-22 16.933 16.993 16.450 16.623 1058652 2013-04-19 16.788 16.903 16.675 16.813 890378 2013-04-18 16.685 16.745 16.430 16.613 1212496 2013-04-17 17.180 17.218 16.580 16.650 1863990 2013-04-16 16.900 17.223 16.843 17.130 948212 2013-04-15 17.535 17.540 16.750 16.900 1946654 2013-04-12 17.735 17.813 17.490 17.543 1551640 2013-04-11 17.968 18.023 17.773 17.833 848108 2013-04-10 17.850 18.148 17.850 18.005 962380 2013-04-09 17.750 17.968 17.645 17.870 1028150 2013-04-08 17.710 17.948 17.633 17.675 539220 2013-04-05 17.800 17.805 17.490 17.668 994218 2013-04-04 17.925 18.175 17.730 17.813 1099840 2013-04-03 18.138 18.175 17.913 17.925 1056926 2013-04-02 18.270 18.383 18.133 18.175 761992 2013-03-28 18.253 18.490 18.230 18.323 529470 2013-03-27 18.310 18.488 18.298 18.360 1043166 2013-03-26 18.093 18.445 18.093 18.205 845640 2013-03-25 18.450 18.500 18.060 18.093 890174 2013-03-22 18.498 18.500 18.333 18.355 772896 2013-03-21 18.750 18.775 18.363 18.550 1015386 2013-03-20 18.680 18.928 18.680 18.805 683892 2013-03-19 18.675 18.745 18.528 18.638 785946 2013-03-18 18.525 18.783 18.470 18.748 628564 2013-03-15 18.908 19.013 18.840 18.880 694432 2013-03-14 18.953 19.048 18.868 18.925 575760 2013-03-13 18.980 19.025 18.810 18.938 472284 2013-03-12 18.953 19.065 18.900 18.970 485056 2013-03-11 18.993 19.035 18.808 18.993 524078 2013-03-08 19.068 19.120 18.905 18.993 643808 2013-03-07 19.000 19.250 18.988 19.050 877842 2013-03-06 19.040 19.113 18.853 18.985 1002162 2013-03-05 18.630 19.110 18.630 19.040 1218980 2013-03-04 18.825 18.825 18.468 18.598 1165532 2013-03-01 19.000 19.100 18.660 18.863 1274666 2013-02-28 19.200 19.290 19.078 19.145 778040 2013-02-27 18.898 19.108 18.768 19.078 1210518 2013-02-26 18.483 18.888 18.475 18.783 884990 2013-02-25 18.995 19.238 18.908 18.955 893740 2013-02-22 18.753 18.945 18.750 18.923 1025648 2013-02-21 18.970 18.978 18.590 18.710 1013636 2013-02-20 19.000 19.320 18.915 19.105 1107526 2013-02-19 18.640 19.245 18.640 19.003 1634476 2013-02-18 18.615 18.668 18.335 18.630 897274 2013-02-15 18.365 18.660 18.303 18.583 1205346 2013-02-14 18.325 18.545 18.125 18.385 905984 2013-02-13 18.395 18.543 18.193 18.300 1340248 2013-02-12 18.360 18.440 18.128 18.333 1516848 2013-02-11 18.188 18.380 18.145 18.325 1037988 2013-02-08 18.535 18.558 18.020 18.188 1826042 2013-02-07 18.600 18.760 18.078 18.445 3730976 2013-02-06 19.218 19.398 19.100 19.343 956320 2013-02-05 18.895 19.358 18.890 19.150 1026628 2013-02-04 19.570 19.578 18.760 18.928 1449564 2013-02-01 19.170 19.535 19.170 19.518 1039720 2013-01-31 19.583 19.630 19.175 19.175 1209582 2013-01-30 20.065 20.078 19.553 19.603 1283372 2013-01-29 19.925 20.148 19.883 20.110 680710 2013-01-28 20.445 20.453 19.853 19.923 1108462 2013-01-25 20.268 20.433 20.158 20.353 640506 2013-01-24 20.120 20.283 20.010 20.263 696510 2013-01-23 20.150 20.210 19.955 20.100 588764 2013-01-22 20.108 20.313 20.048 20.088 635742 2013-01-21 20.103 20.230 20.033 20.193 451656 2013-01-18 20.085 20.133 19.983 20.063 654408 2013-01-17 20.100 20.133 19.815 19.945 867122 2013-01-16 20.128 20.395 19.943 20.075 967086 2013-01-15 19.800 20.583 19.800 20.178 993360 2013-01-14 19.928 20.063 19.725 19.770 866706 2013-01-11 20.203 20.260 19.790 20.073 967758 2013-01-10 20.425 20.648 20.205 20.218 791138 2013-01-09 20.313 20.408 20.208 20.378 604184 2013-01-08 20.430 20.490 20.195 20.265 602998 2013-01-07 20.900 20.900 20.523 20.558 601550 2013-01-04 20.888 20.910 20.508 20.858 631562 2013-01-03 20.985 21.103 20.733 21.008 542884 2013-01-02 21.000 21.323 20.950 21.060 549722 2012-12-31 20.663 20.943 20.500 20.845 152464 2012-12-28 20.850 20.923 20.633 20.655 307262 2012-12-27 20.675 21.100 20.673 20.858 400334 2012-12-24 20.793 20.960 20.738 20.868 246140 2012-12-21 20.995 21.033 20.733 20.875 885356 2012-12-20 21.253 21.423 21.083 21.148 783262 2012-12-19 21.000 21.300 20.848 21.253 893718 2012-12-18 20.900 21.050 20.780 20.943 873566 2012-12-17 20.480 20.895 20.480 20.850 1058704 2012-12-14 20.138 20.560 20.138 20.538 637764 2012-12-13 20.238 20.238 19.915 20.155 612606 2012-12-12 20.245 20.245 20.048 20.103 519554 2012-12-11 19.678 20.205 19.678 20.173 837490 2012-12-10 19.518 19.775 19.515 19.743 511792 2012-12-07 19.605 19.688 19.383 19.648 662554 2012-12-06 19.778 19.778 19.575 19.593 889308 2012-12-05 19.595 19.785 19.595 19.708 541500 2012-12-04 19.665 19.765 19.428 19.538 783880 2012-12-03 20.023 20.073 19.733 19.765 444780 2012-11-30 19.998 20.078 19.860 19.973 988006 2012-11-29 19.350 20.020 19.315 19.913 1107640 2012-11-28 19.263 19.323 19.038 19.235 740512 2012-11-27 19.388 19.650 19.290 19.378 880852 2012-11-26 19.550 19.633 19.363 19.403 836298 2012-11-23 19.758 19.830 19.555 19.648 699800 2012-11-22 19.738 19.855 19.648 19.648 540544 2012-11-21 19.900 19.900 19.568 19.678 1239208 2012-11-20 19.998 20.365 19.978 20.318 760956 2012-11-19 19.475 20.085 19.473 20.050 598884 2012-11-16 19.450 19.590 19.360 19.373 1057766 2012-11-15 19.490 19.528 19.340 19.478 530634 2012-11-14 19.635 19.725 19.513 19.600 758596 2012-11-13 19.648 19.758 19.525 19.725 639660 2012-11-12 19.823 19.948 19.640 19.825 482846 2012-11-09 19.765 20.005 19.615 19.825 445810 2012-11-08 19.990 20.060 19.758 19.800 620046 2012-11-07 20.170 20.405 19.790 19.845 648426 2012-11-06 19.908 20.138 19.865 20.118 608120 2012-11-05 20.028 20.138 19.830 19.888 691356 2012-11-02 20.250 20.613 20.153 20.190 745054 2012-11-01 19.730 20.270 19.703 20.188 454878 2012-10-31 19.940 20.135 19.768 19.798 600116 2012-10-30 19.710 20.013 19.710 19.970 534882 2012-10-29 19.778 19.850 19.548 19.738 541354 2012-10-26 19.615 20.150 19.530 19.875 1053930 2012-10-25 19.558 20.200 19.520 19.703 1333648 2012-10-24 19.605 19.830 19.263 19.573 1163396 2012-10-23 20.000 20.003 19.358 19.575 1863336 2012-10-22 20.063 20.290 19.880 20.020 777636 2012-10-19 20.078 20.253 19.963 20.045 833204 2012-10-18 20.278 20.358 19.910 20.250 1372638 2012-10-17 19.785 20.380 19.785 20.275 1323776 2012-10-16 19.715 19.780 19.475 19.743 889710 2012-10-15 19.300 19.793 19.250 19.475 845636 2012-10-12 19.760 19.910 19.368 19.370 1241828 2012-10-11 19.930 19.963 19.440 19.850 1835668 2012-10-10 20.313 20.600 19.973 19.973 1233412 2012-10-09 20.605 20.718 20.393 20.453 558568 2012-10-08 20.608 20.645 20.255 20.523 872768 2012-10-05 20.600 20.988 20.600 20.848 1013350 2012-10-04 20.633 20.698 20.265 20.513 598120 2012-10-03 20.413 20.745 20.413 20.623 654648 2012-10-02 20.530 20.818 20.445 20.548 921622 2012-10-01 20.193 20.760 20.193 20.718 781054 2012-09-28 20.473 20.750 20.338 20.338 0 2012-09-27 20.110 20.375 20.033 20.293 723268 2012-09-26 20.023 20.150 19.870 19.943 904316 2012-09-25 20.243 20.448 20.173 20.353 822972 2012-09-24 20.700 20.755 20.103 20.243 883142 2012-09-21 21.000 21.028 20.588 20.870 1475820 2012-09-20 20.440 20.938 20.368 20.875 1278598 2012-09-19 20.818 20.845 20.440 20.640 1521508 2012-09-18 20.765 20.898 20.490 20.818 1231132 2012-09-17 20.750 21.158 20.750 20.958 1065816 2012-09-14 20.110 21.640 20.110 20.990 3243526 2012-09-13 19.750 19.860 19.598 19.725 537260 2012-09-12 19.580 19.940 19.493 19.760 1066802 2012-09-11 19.773 19.793 19.475 19.595 1037984 2012-09-10 19.500 19.993 19.493 19.963 1411854 2012-09-07 19.470 19.733 19.458 19.560 1549238 2012-09-06 18.445 19.228 18.435 19.228 1044700 2012-09-05 18.400 18.463 18.125 18.348 906184 2012-09-04 18.760 18.860 18.405 18.420 941486 2012-09-03 18.675 18.990 18.595 18.800 590312 2012-08-31 18.693 18.985 18.603 18.860 846250 2012-08-30 18.925 19.100 18.593 18.685 662368 2012-08-29 18.968 19.138 18.900 19.035 478178 2012-08-28 19.340 19.370 18.810 19.033 999920 2012-08-27 19.253 19.490 19.253 19.470 341260 2012-08-24 19.218 19.398 19.000 19.348 521804 2012-08-23 19.503 19.638 19.188 19.245 687860 2012-08-22 19.238 19.433 19.108 19.393 964622 2012-08-21 19.158 19.515 19.085 19.435 912822 2012-08-20 19.060 19.415 19.038 19.080 1237256 2012-08-17 18.778 19.225 18.683 19.195 1109090 2012-08-16 18.483 18.645 18.425 18.618 672692 2012-08-15 18.653 18.668 18.250 18.388 976450 2012-08-14 18.803 18.908 18.575 18.695 505492 2012-08-13 18.900 19.000 18.633 18.743 603100 2012-08-10 18.760 19.093 18.755 18.995 674344 2012-08-09 18.758 18.955 18.590 18.908 801668 2012-08-08 18.865 18.865 18.465 18.730 751510 2012-08-07 18.460 19.030 18.425 18.888 1275466 2012-08-06 18.348 18.660 18.173 18.585 711864 2012-08-03 17.833 18.468 17.800 18.343 830430 2012-08-02 18.285 18.405 17.765 17.765 1420388 2012-08-01 18.000 18.500 18.000 18.383 908866 2012-07-31 18.000 18.250 17.743 18.025 1474392 2012-07-30 17.275 18.863 17.168 17.988 2323342 2012-07-27 17.458 17.763 17.325 17.683 1199088 2012-07-26 16.833 17.455 16.800 17.413 1194868 2012-07-25 17.005 17.025 16.395 16.800 2159972 2012-07-24 17.068 17.343 17.008 17.045 652808 2012-07-23 17.643 17.870 16.995 17.020 1116396 2012-07-20 18.355 18.388 17.908 17.958 787056 2012-07-19 17.998 18.375 17.993 18.370 886022 2012-07-18 17.625 17.913 17.595 17.880 501590 2012-07-17 17.743 17.888 17.468 17.578 980528 2012-07-16 17.558 17.773 17.538 17.708 604946 2012-07-13 17.453 17.678 17.383 17.625 828766 2012-07-12 17.400 17.563 17.240 17.345 1020274 2012-07-11 17.375 17.618 17.265 17.478 891032 2012-07-10 17.283 17.760 17.170 17.470 1637596 2012-07-09 17.613 17.613 17.085 17.120 1282600 2012-07-06 17.915 17.958 17.615 17.635 1161628 2012-07-05 18.258 18.535 17.893 17.918 1062188 2012-07-04 18.605 18.700 18.150 18.373 919826 2012-07-03 18.335 18.915 18.280 18.768 1155412 2012-07-02 18.193 18.595 18.010 18.303 1253944 2012-06-29 18.003 18.210 17.748 18.185 1473858 2012-06-28 17.598 17.788 17.250 17.455 858428 2012-06-27 17.638 17.675 17.298 17.625 1710066 2012-06-26 17.600 17.848 17.490 17.550 1446448 2012-06-25 18.125 18.250 17.585 17.630 1246736 2012-06-22 18.453 18.500 18.045 18.133 1088730 2012-06-21 19.000 19.045 18.503 18.503 1190288 2012-06-20 19.113 19.345 18.950 19.095 1006262 2012-06-19 18.723 19.195 18.500 19.115 842200 2012-06-18 18.638 18.905 18.420 18.650 1065792 2012-06-15 18.400 18.425 17.983 18.375 1446106 2012-06-14 18.495 18.500 17.913 18.183 1438952 2012-06-13 19.250 19.358 18.650 18.755 846302 2012-06-12 18.948 19.223 18.930 19.125 668152 2012-06-11 19.500 19.583 18.900 18.950 1061072 2012-06-08 19.125 19.213 18.885 19.048 1005056 2012-06-07 19.485 19.595 18.908 19.358 1826652 2012-06-06 18.985 19.483 18.835 19.460 952708 2012-06-05 18.600 18.875 18.525 18.735 492652 2012-06-04 18.630 18.723 18.330 18.618 601616 2012-06-01 19.200 19.233 18.500 18.848 1272312 2012-05-31 19.223 19.480 19.030 19.190 1205790 2012-05-30 19.660 19.660 19.035 19.185 848282 2012-05-29 19.505 19.835 19.365 19.743 937488 2012-05-28 19.208 19.538 19.208 19.360 438136 2012-05-25 19.088 19.258 18.835 19.050 844712 2012-05-24 18.865 19.098 18.575 19.040 789894 2012-05-23 19.308 19.438 18.773 18.830 819466 2012-05-22 19.030 19.678 19.030 19.455 1244734 2012-05-21 18.263 18.925 18.200 18.865 900708 2012-05-18 17.850 18.425 17.693 18.323 1049330 2012-05-17 18.600 18.600 17.910 18.050 584090 2012-05-16 18.153 18.895 17.923 18.510 1245994 2012-05-15 19.000 19.113 18.370 18.415 1141660 2012-05-14 19.548 19.835 18.885 18.948 698620 2012-05-11 19.498 19.705 19.368 19.668 906108 2012-05-10 19.258 19.638 18.923 19.595 876484 2012-05-09 18.748 19.100 18.613 19.100 1328542 2012-05-08 20.080 20.250 18.975 19.153 1579956 2012-05-07 19.950 20.210 19.760 20.140 566114 2012-05-04 21.000 21.000 20.030 20.235 673572 2012-05-03 21.090 21.300 20.988 21.050 634406 2012-05-02 20.738 21.330 20.585 21.033 1430996 2012-04-30 20.448 20.693 20.380 20.498 836838 2012-04-27 20.000 20.770 19.988 20.480 1447462 2012-04-26 20.988 21.078 20.368 20.548 1145232 2012-04-25 19.998 21.173 19.885 21.065 1683546 2012-04-24 20.000 20.113 19.150 19.888 2543382 2012-04-23 21.638 21.760 20.825 20.880 683328 2012-04-20 21.740 22.140 21.703 21.968 791838 2012-04-19 22.000 22.218 21.745 21.768 992958 2012-04-18 22.000 22.188 21.833 21.890 804410 2012-04-17 21.453 22.450 21.375 22.058 1570756 2012-04-16 21.025 21.720 21.025 21.663 1050188 2012-04-13 21.025 21.330 20.798 20.948 921644 2012-04-12 20.650 21.388 20.520 21.328 883812 2012-04-11 20.000 20.735 19.998 20.500 828682 2012-04-10 20.245 20.520 19.990 20.013 537948 2012-04-05 20.350 20.678 20.093 20.510 771700 2012-04-04 21.205 21.248 20.348 20.368 1380310 2012-04-03 20.950 21.323 20.805 21.230 1339368 2012-04-02 20.520 21.018 20.520 21.018 1153930 2012-03-30 20.433 20.745 20.433 20.653 799356 2012-03-29 20.095 20.470 20.005 20.193 778984 2012-03-28 20.480 20.730 20.080 20.100 624784 2012-03-27 20.495 20.750 20.428 20.648 750120 2012-03-26 20.000 20.490 19.820 20.460 558606 2012-03-23 19.788 20.115 19.680 20.040 448602 2012-03-22 19.888 20.323 19.660 19.835 1080542 2012-03-21 19.600 20.093 19.600 19.785 789618 2012-03-20 20.000 20.000 19.453 19.625 756984 2012-03-19 20.243 20.330 20.100 20.195 507188 2012-03-16 20.145 20.448 20.145 20.303 785902 2012-03-15 20.200 20.333 20.135 20.243 597730 2012-03-14 20.225 20.493 20.200 20.318 899594 2012-03-13 19.950 20.305 19.798 20.278 900876 2012-03-12 19.605 19.838 19.533 19.798 486630 2012-03-09 19.800 19.873 19.583 19.775 660352 2012-03-08 19.108 19.783 19.108 19.783 967898 2012-03-07 18.495 18.950 18.405 18.915 587878 2012-03-06 19.203 19.225 18.525 18.525 905230 2012-03-05 19.750 19.750 19.315 19.405 738166 2012-03-02 19.815 19.925 19.733 19.845 604730 2012-03-01 19.500 19.815 19.408 19.815 599000 2012-02-29 19.613 19.820 19.430 19.525 764948 2012-02-28 19.448 19.673 19.398 19.623 469078 2012-02-27 19.475 19.540 19.328 19.460 662592 2012-02-24 19.470 19.790 19.315 19.710 1339708 2012-02-23 18.810 19.498 18.798 19.478 1300490 2012-02-22 19.000 19.038 18.725 18.870 609178 2012-02-21 19.223 19.273 18.930 18.930 755782 2012-02-20 19.000 19.385 18.935 19.285 686394 2012-02-17 18.818 19.000 18.645 18.928 672336 2012-02-16 18.573 18.653 18.188 18.653 717960 2012-02-15 18.560 18.968 18.508 18.733 663988 2012-02-14 18.385 18.638 18.345 18.440 876974 2012-02-13 18.128 18.645 18.128 18.570 1075212 2012-02-10 18.600 18.603 17.963 18.000 1270064 2012-02-09 19.100 19.100 18.233 18.600 1037276 2012-02-08 18.685 19.028 18.675 18.833 591146 2012-02-07 18.788 19.080 18.625 18.713 653366 2012-02-06 18.975 19.078 18.905 19.000 789362 2012-02-03 18.748 19.093 18.720 19.050 866340 2012-02-02 18.635 18.963 18.580 18.820 1047224 2012-02-01 17.875 18.688 17.848 18.650 913714 2012-01-31 17.923 18.235 17.735 17.773 748168 2012-01-30 18.003 18.125 17.668 17.755 381466 2012-01-27 18.150 18.413 18.030 18.185 500744 2012-01-26 17.500 18.475 17.380 18.348 993174 2012-01-25 17.868 17.883 17.558 17.715 407496 2012-01-24 17.798 17.888 17.483 17.715 436786 2012-01-23 17.845 18.045 17.750 17.935 475864 2012-01-20 17.920 17.980 17.595 17.980 781882 2012-01-19 17.438 17.888 17.438 17.865 657218 2012-01-18 17.330 17.635 17.155 17.635 473510 2012-01-17 17.300 17.623 16.965 17.418 778132 2012-01-16 16.900 17.220 16.840 17.135 528124 2012-01-13 17.325 17.468 16.680 17.065 719114 2012-01-12 17.185 17.445 17.138 17.288 727980 2012-01-11 16.995 17.198 16.825 17.188 801464 2012-01-10 16.460 17.190 16.365 16.978 1176550 2012-01-09 16.195 16.383 16.025 16.225 620572 2012-01-06 16.325 16.458 16.113 16.313 519722 2012-01-05 16.600 16.600 16.170 16.355 648770 2012-01-04 16.505 16.675 16.383 16.605 753492 2012-01-03 16.110 16.560 15.943 16.560 893620 2012-01-02 15.948 16.250 15.815 16.150 295612 2011-12-30 15.743 15.935 15.553 15.935 183794 2011-12-29 15.513 15.680 15.313 15.600 246786 2011-12-28 15.653 15.823 15.483 15.500 507962 2011-12-27 15.675 15.815 15.635 15.700 156928 2011-12-23 15.875 15.875 15.650 15.778 287084 2011-12-22 15.540 15.805 15.540 15.673 511824 2011-12-21 15.878 15.983 15.443 15.540 936150 2011-12-20 15.100 15.860 15.100 15.840 639578 2011-12-19 15.095 15.453 15.053 15.128 642914 2011-12-16 15.158 15.410 15.050 15.305 1088570 2011-12-15 15.000 15.350 14.875 15.095 1075848 2011-12-14 15.565 15.740 14.970 14.985 1288040 2011-12-13 15.400 15.803 15.348 15.600 808602 2011-12-12 15.998 16.000 15.353 15.353 969148 2011-12-09 15.600 16.258 15.600 16.043 943196 2011-12-08 16.250 16.430 15.555 15.805 1381892 2011-12-07 16.368 16.520 16.018 16.255 0 2011-12-06 15.950 16.388 15.898 16.203 763942 2011-12-05 15.845 16.428 15.690 16.290 1114632 2011-12-02 15.663 15.850 15.488 15.585 545690 2011-12-01 15.928 15.985 15.393 15.440 1051296 2011-11-30 14.803 15.930 14.475 15.930 1931546 2011-11-29 14.895 15.165 14.580 14.925 1022700 2011-11-28 14.160 14.715 14.103 14.663 688124 2011-11-25 13.910 14.088 13.650 13.880 610270 2011-11-24 13.908 14.175 13.678 13.913 685232 2011-11-23 13.725 14.018 13.650 13.693 702950 2011-11-22 14.100 14.430 13.863 13.863 686008 2011-11-21 14.865 14.865 13.920 13.920 1392242 2011-11-18 15.185 15.260 14.833 14.875 728434 2011-11-17 15.268 15.398 14.985 15.305 1018094 2011-11-16 15.328 15.580 15.145 15.358 546868 2011-11-15 15.398 15.595 15.073 15.415 466028 2011-11-14 15.830 15.875 15.330 15.430 391586 2011-11-11 15.300 15.715 15.173 15.700 408478 2011-11-10 15.075 15.618 15.015 15.208 648750 2011-11-09 15.720 15.938 15.190 15.460 787020 2011-11-08 15.403 15.853 15.270 15.578 467312 2011-11-07 15.455 15.615 15.123 15.353 447402 2011-11-04 15.998 16.008 15.263 15.480 784872 2011-11-03 15.078 15.760 15.028 15.648 936876 2011-11-02 15.290 15.588 15.023 15.358 705572 2011-11-01 15.138 15.215 14.508 15.135 1779394 2011-10-31 16.250 16.390 15.558 15.558 965866 2011-10-28 16.463 16.610 16.273 16.468 1151464 2011-10-27 16.000 16.410 15.785 16.380 1192328 2011-10-26 15.505 15.745 15.330 15.543 742676 2011-10-25 15.493 15.845 15.283 15.625 888064 2011-10-24 15.225 15.633 14.980 15.573 967182 2011-10-21 14.598 15.080 14.528 14.998 1127078 2011-10-20 14.025 14.610 13.833 14.505 1363712 2011-10-19 14.533 14.668 13.978 14.025 1176296 2011-10-18 14.450 14.675 14.190 14.485 1042022 2011-10-17 14.873 15.345 14.500 14.720 1336782 2011-10-14 14.558 14.840 14.395 14.623 562500 2011-10-13 14.780 14.950 14.348 14.468 525744 2011-10-12 14.265 14.790 14.150 14.780 951674 2011-10-11 14.550 14.660 14.140 14.383 711842 2011-10-10 14.020 14.643 13.905 14.525 633522 2011-10-07 14.170 14.170 13.553 13.990 956494 2011-10-06 13.563 14.080 13.553 14.080 1146334 2011-10-05 12.945 13.363 12.753 13.363 1073214 2011-10-04 13.305 13.305 12.288 12.675 1937318 2011-10-03 13.423 13.595 13.275 13.523 783698 2011-09-30 14.228 14.228 13.468 13.733 1261964 2011-09-29 14.123 14.405 14.010 14.235 892118 2011-09-28 15.118 15.165 14.075 14.175 1173244 2011-09-27 14.025 14.735 13.975 14.653 1189210 2011-09-26 13.555 13.950 13.258 13.565 1103542 2011-09-23 13.848 13.978 13.265 13.670 1889204 2011-09-22 14.500 14.543 13.695 13.765 1500470 2011-09-21 14.993 15.168 14.645 14.703 921456 2011-09-20 14.915 15.155 14.750 14.975 1349492 2011-09-19 15.398 15.510 14.875 14.950 919882 2011-09-16 15.840 15.875 15.375 15.633 1476882 2011-09-15 15.375 15.728 15.245 15.550 805484 2011-09-14 14.773 15.273 14.710 15.190 954590 2011-09-13 15.153 15.220 14.575 14.880 975906 2011-09-12 14.975 15.168 14.683 14.898 1076282 2011-09-09 15.845 15.945 15.170 15.415 1080812 2011-09-08 16.145 16.370 15.820 16.153 806050 2011-09-07 15.763 16.173 15.655 16.120 979012 2011-09-06 15.150 15.738 15.150 15.405 1021984 2011-09-05 15.755 15.838 15.110 15.345 1126780 2011-09-02 16.628 16.628 16.013 16.245 920358 2011-09-01 16.850 16.938 16.188 16.765 1181776 2011-08-31 16.245 16.930 16.160 16.845 1183420 2011-08-30 16.250 16.268 15.863 16.193 815368 2011-08-29 15.955 16.210 15.828 16.023 460356 2011-08-26 15.673 15.855 15.168 15.685 729026 2011-08-25 16.000 16.245 15.575 15.670 707278 2011-08-24 15.478 16.015 15.233 15.800 830536 2011-08-23 15.360 15.815 15.100 15.253 1065924 2011-08-22 14.750 15.518 14.560 15.183 1001448 2011-08-19 15.000 15.375 14.375 14.975 1382684 2011-08-18 16.133 16.245 14.995 15.145 1699096 2011-08-17 16.315 16.598 15.963 16.430 688730 2011-08-16 16.560 16.595 15.975 16.375 847584 2011-08-15 16.700 16.995 16.408 16.518 795124 2011-08-12 16.085 16.645 15.515 16.480 1407996 2011-08-11 15.685 15.778 14.775 15.523 1666602 2011-08-10 15.820 16.150 15.028 15.283 2420824 2011-08-09 14.365 15.415 13.840 15.323 2256914 2011-08-08 15.140 15.553 14.363 14.463 1699032 2011-08-05 14.910 16.100 14.513 15.465 2039744 2011-08-04 17.050 17.050 15.443 15.558 1610602 2011-08-03 16.965 16.968 16.150 16.295 1578968 2011-08-02 17.610 17.620 17.000 17.100 1332828 2011-08-01 18.053 18.373 17.640 17.640 707784 2011-07-29 17.788 18.060 17.608 17.810 795664 2011-07-28 18.080 18.195 17.785 18.015 934690 2011-07-27 18.453 18.515 18.198 18.353 561196 2011-07-26 18.500 18.750 18.278 18.448 663764 2011-07-25 18.088 18.635 18.088 18.468 578998 2011-07-22 18.550 18.550 18.200 18.338 356536 2011-07-21 18.360 18.423 17.850 18.223 470728 2011-07-20 18.380 18.570 18.075 18.200 720624 2011-07-19 17.923 18.315 17.875 18.205 736448 2011-07-18 18.123 18.288 17.803 17.880 522400 2011-07-15 18.250 18.283 18.053 18.233 375226 2011-07-14 18.593 18.693 18.250 18.363 452908 2011-07-13 17.943 18.733 17.935 18.693 700006 2011-07-12 18.498 18.498 17.803 18.170 1470718 2011-07-11 18.875 18.920 18.625 18.730 649638 2011-07-08 19.180 19.475 18.985 19.075 659454 2011-07-07 19.075 19.303 18.650 19.180 1019744 2011-07-06 19.053 19.375 18.898 19.253 772230 2011-07-05 19.048 19.150 18.930 19.025 399394 2011-07-04 18.948 19.125 18.878 19.048 459640 2011-07-01 18.873 18.978 18.660 18.963 554798 2011-06-30 18.873 18.995 18.705 18.805 560150 2011-06-29 18.238 18.868 18.238 18.753 722616 2011-06-28 18.005 18.275 17.990 18.200 480588 2011-06-27 18.120 18.325 17.940 17.975 357078 2011-06-24 18.123 18.478 18.013 18.173 648244 2011-06-23 18.225 18.388 17.863 17.905 563140 2011-06-22 18.390 18.478 18.185 18.393 695086 2011-06-21 18.220 18.345 17.953 18.243 532320 2011-06-20 17.668 17.975 17.593 17.913 444956 2011-06-17 17.805 18.090 17.555 17.840 707986 2011-06-16 18.055 18.108 17.593 17.800 846108 2011-06-15 18.278 18.463 18.130 18.223 935088 2011-06-14 18.188 18.328 18.068 18.275 434462 2011-06-13 18.218 18.278 18.050 18.093 223338 2011-06-10 18.170 18.605 18.100 18.155 564724 2011-06-09 18.063 18.328 17.950 18.245 556692 2011-06-08 18.613 18.618 18.028 18.155 907534 2011-06-07 18.653 18.973 18.465 18.615 714182 2011-06-06 18.770 19.065 18.748 18.938 525988 2011-06-03 18.605 18.785 18.550 18.740 691718 2011-06-02 19.025 19.025 18.615 18.635 468932 2011-06-01 19.103 19.425 19.073 19.145 1036966 2011-05-31 18.650 19.198 18.600 19.148 1071918 2011-05-30 18.650 18.650 18.533 18.610 202566 2011-05-27 18.573 18.643 18.385 18.580 558310 2011-05-26 18.750 18.838 18.320 18.458 938606 2011-05-25 18.778 18.945 18.563 18.728 1039900 2011-05-24 18.438 19.100 18.415 19.008 1000826 2011-05-23 18.663 18.665 18.438 18.465 735456 2011-05-20 18.558 18.945 18.485 18.778 1301984 2011-05-19 18.375 18.715 18.275 18.445 583588 2011-05-18 17.955 18.465 17.955 18.353 1260410 2011-05-17 17.980 18.168 17.828 17.885 847458 2011-05-16 17.978 18.170 17.750 18.120 985128 2011-05-13 18.163 18.240 17.895 18.000 650868 2011-05-12 18.405 18.455 17.958 18.048 1522260 2011-05-11 18.948 19.003 18.478 18.543 1004084 2011-05-10 18.843 18.918 18.578 18.895 697402 2011-05-09 18.800 18.978 18.500 18.828 537440 2011-05-06 19.043 19.043 18.300 18.803 1319732 2011-05-05 18.968 19.250 18.918 18.995 1178332 2011-05-04 19.453 19.523 18.883 19.025 1200508 2011-05-03 19.448 19.500 19.325 19.410 1153442 2011-05-02 19.495 19.550 19.418 19.480 766684 2011-04-29 19.150 19.525 19.150 19.363 521240 2011-04-28 19.300 19.470 19.133 19.290 684406 2011-04-27 19.293 19.440 19.000 19.168 928036 2011-04-26 18.625 19.350 18.598 19.245 2013028 2011-04-21 17.950 18.183 17.873 18.068 541314 2011-04-20 17.668 17.963 17.655 17.883 566682 2011-04-19 17.448 17.703 17.403 17.553 524664 2011-04-18 17.770 17.808 17.343 17.455 663894 2011-04-15 17.875 17.935 17.648 17.768 561198 2011-04-14 18.033 18.108 17.800 17.903 630292 2011-04-13 17.810 18.115 17.725 18.018 915828 2011-04-12 17.988 18.065 17.578 17.673 701982 2011-04-11 18.280 18.348 17.998 18.115 565554 2011-04-08 18.155 18.433 18.155 18.350 529530 2011-04-07 18.300 18.380 18.040 18.065 423722 2011-04-06 18.280 18.430 18.183 18.253 603690 2011-04-05 18.253 18.500 18.035 18.170 854848 2011-04-04 17.855 18.310 17.855 18.248 1031708 2011-04-01 17.563 17.938 17.555 17.805 729306 2011-03-31 17.655 17.845 17.498 17.498 738814 2011-03-30 17.785 17.993 17.573 17.643 958320 2011-03-29 17.650 17.775 17.450 17.738 560604 2011-03-28 17.638 17.725 17.365 17.625 509618 2011-03-25 17.620 17.620 17.335 17.503 492312 2011-03-24 17.323 17.633 17.278 17.488 640240 2011-03-23 17.298 17.430 17.110 17.308 632054 2011-03-22 17.688 17.700 17.143 17.338 929910 2011-03-21 17.525 17.748 17.500 17.620 864770 2011-03-18 17.003 17.375 16.925 17.240 1424284 2011-03-17 16.625 17.083 16.593 16.875 946194 2011-03-16 17.000 17.243 16.470 16.570 1570018 2011-03-15 16.835 16.910 16.215 16.830 1855486 2011-03-14 17.450 17.508 16.945 17.198 1032184 2011-03-11 17.505 17.775 17.425 17.535 844748 2011-03-10 17.875 17.915 17.543 17.543 850072 2011-03-09 18.173 18.173 17.893 17.945 776658 2011-03-08 18.280 18.610 18.023 18.115 735358 2011-03-07 18.250 18.623 18.133 18.270 877570 2011-03-04 18.743 18.798 18.340 18.420 659590 2011-03-03 18.738 18.843 18.520 18.788 553950 2011-03-02 18.830 18.843 18.290 18.523 859186 2011-03-01 18.250 18.850 18.225 18.765 1042898 2011-02-28 18.300 18.463 18.188 18.253 551480 2011-02-25 18.150 18.360 18.033 18.248 755966 2011-02-24 18.000 18.278 17.755 18.078 1044672 2011-02-23 18.628 18.695 18.015 18.088 956758 2011-02-22 18.525 18.848 18.303 18.695 664802 2011-02-21 18.913 19.078 18.543 18.608 705274 2011-02-18 19.413 19.413 18.925 19.005 643990 2011-02-17 19.490 19.500 19.023 19.260 801260 2011-02-16 19.895 19.920 19.323 19.373 1117724 2011-02-15 19.850 19.940 19.658 19.900 1050448 2011-02-14 19.380 19.848 19.150 19.815 975290 2011-02-11 18.973 19.335 18.635 19.270 1124868 2011-02-10 19.100 19.155 18.303 18.978 3417738 2011-02-09 19.998 19.998 19.613 19.623 614808 2011-02-08 19.950 20.358 19.800 19.903 819674 2011-02-07 19.508 19.955 19.485 19.900 821940 2011-02-04 19.355 19.470 19.238 19.425 566836 2011-02-03 19.488 19.488 18.930 19.250 776274 2011-02-02 19.473 19.525 19.070 19.250 1087612 2011-02-01 18.970 19.350 18.755 19.260 1035968 2011-01-31 18.625 18.895 18.505 18.725 945210 2011-01-28 19.368 19.368 18.678 18.743 937624 2011-01-27 18.755 19.423 18.475 19.313 1443928 2011-01-26 18.500 19.180 18.350 18.728 1868472 2011-01-25 17.665 17.765 17.460 17.595 877074 2011-01-24 17.850 17.933 17.415 17.623 686580 2011-01-21 17.600 18.070 17.590 17.793 782524 2011-01-20 18.475 18.610 17.368 17.560 1900218 2011-01-19 19.175 19.183 18.430 18.520 652204 2011-01-18 18.990 19.213 18.990 19.125 550936 2011-01-17 18.665 18.970 18.553 18.910 478556 2011-01-14 19.050 19.398 18.750 18.750 1397034 2011-01-13 19.898 20.175 19.085 19.093 927716 2011-01-12 19.025 19.640 18.928 19.593 804790 2011-01-11 19.080 19.390 19.043 19.275 524886 2011-01-10 19.178 19.178 18.760 18.978 466422 2011-01-07 19.250 19.380 18.855 19.155 557484 2011-01-06 19.475 19.500 19.135 19.213 690830 2011-01-05 19.878 19.935 19.308 19.475 650328 2011-01-04 20.000 20.195 19.900 19.970 898494 2011-01-03 19.558 20.045 19.510 20.045 341798 2010-12-31 19.705 19.745 19.460 19.460 106856 2010-12-30 19.918 19.925 19.525 19.698 205066 2010-12-29 19.560 19.973 19.560 19.890 336820 2010-12-28 19.525 19.660 19.368 19.535 229686 2010-12-27 19.750 19.750 19.385 19.605 294624 2010-12-24 20.190 20.190 19.770 19.770 45232 2010-12-23 19.983 20.190 19.940 20.185 396364 2010-12-22 19.805 19.985 19.805 19.985 343260 2010-12-21 19.565 19.945 19.565 19.910 416618 2010-12-20 19.260 19.613 19.260 19.613 585354 2010-12-17 19.390 19.495 19.280 19.348 614618 2010-12-16 19.445 19.445 19.260 19.365 343360 2010-12-15 19.540 19.550 19.258 19.403 687378 2010-12-14 19.748 19.750 19.363 19.540 514108 2010-12-13 19.460 19.798 19.423 19.703 704804 2010-12-10 18.780 19.465 18.760 19.288 985672 2010-12-09 19.420 19.530 18.455 18.598 1949866 2010-12-08 19.675 19.725 19.260 19.260 1073274 2010-12-07 19.950 20.198 19.780 19.780 1058474 2010-12-06 19.550 19.965 19.550 19.940 584004 2010-12-03 19.423 19.815 19.400 19.510 757714 2010-12-02 18.855 19.500 18.850 19.383 1221060 2010-12-01 18.150 18.868 18.150 18.850 1004870 2010-11-30 18.145 18.398 17.905 18.280 1318848 2010-11-29 18.805 18.955 18.065 18.085 1177984 2010-11-26 18.750 18.943 18.585 18.850 729998 2010-11-25 18.530 18.950 18.530 18.935 558700 2010-11-24 18.735 18.750 18.408 18.500 1074194 2010-11-23 18.850 19.240 18.613 18.613 863364 2010-11-22 18.885 19.215 18.845 19.000 802298 2010-11-19 18.643 18.828 18.563 18.790 626780 2010-11-18 18.175 18.880 18.143 18.655 1056350 2010-11-17 17.965 18.243 17.878 18.180 675104 2010-11-16 18.440 18.440 18.025 18.068 1212896 2010-11-15 17.750 18.480 17.605 18.475 709042 2010-11-12 17.840 18.055 17.360 17.888 786320 2010-11-11 18.250 18.348 17.983 18.073 742996 2010-11-10 18.575 18.575 18.125 18.198 954628 2010-11-09 18.125 18.825 18.100 18.705 542128 2010-11-08 18.200 18.275 18.168 18.218 394798 2010-11-05 18.370 18.500 18.200 18.208 829518 2010-11-04 17.700 18.495 17.688 18.343 825106 2010-11-03 17.503 17.718 17.410 17.478 603882 2010-11-02 17.055 17.550 17.055 17.405 642518 2010-11-01 17.100 17.358 16.988 17.175 471322 2010-10-29 17.225 17.245 16.755 16.910 1023194 2010-10-28 17.553 17.625 17.248 17.258 593846 2010-10-27 17.548 17.733 17.428 17.500 838946 2010-10-26 17.735 17.825 17.548 17.613 711156 2010-10-25 17.360 17.775 17.360 17.625 701950 2010-10-22 17.110 17.343 17.110 17.303 599528 2010-10-21 17.228 17.400 16.950 17.103 1171860 2010-10-20 16.775 17.205 16.775 17.198 998046 2010-10-19 17.400 17.400 16.788 16.990 811322 2010-10-18 17.205 17.400 17.033 17.400 659718 2010-10-15 17.500 17.500 17.125 17.283 636254 2010-10-14 17.500 17.623 17.305 17.365 957242 2010-10-13 17.135 17.758 17.133 17.398 726874 2010-10-12 17.003 17.125 16.845 17.063 510100 2010-10-11 17.030 17.240 17.028 17.105 1084566 2010-10-08 16.580 17.130 16.568 17.130 869254 2010-10-07 16.768 16.888 16.633 16.755 873492 2010-10-06 16.400 16.883 16.400 16.883 927622 2010-10-05 16.000 16.325 15.845 16.325 662280 2010-10-04 16.125 16.190 15.920 16.010 865592 2010-10-01 15.858 16.195 15.825 15.948 721300 2010-09-30 15.878 16.125 15.763 15.855 690068 2010-09-29 15.990 16.348 15.928 16.048 1139848 2010-09-28 15.600 15.970 15.325 15.955 854964 2010-09-27 15.663 15.758 15.580 15.645 699696 2010-09-24 15.020 15.633 14.950 15.583 1205268 2010-09-23 15.548 15.650 15.290 15.475 933328 2010-09-22 15.635 15.725 15.433 15.515 732750 2010-09-21 15.628 15.770 15.590 15.640 769592 2010-09-20 15.503 15.750 15.503 15.730 668032 2010-09-17 15.500 15.780 15.400 15.513 974990 2010-09-16 15.580 15.655 15.225 15.350 914412 2010-09-15 15.875 15.930 15.575 15.650 1166712 2010-09-14 15.678 15.875 15.655 15.873 1033162 2010-09-13 15.350 15.648 15.350 15.623 850460 2010-09-10 15.208 15.405 15.200 15.310 923222 2010-09-09 14.813 15.388 14.703 15.200 1073232 2010-09-08 14.450 14.820 14.355 14.820 582012 2010-09-07 14.630 14.650 14.375 14.568 539416 2010-09-06 14.658 14.738 14.585 14.625 368540 2010-09-03 14.663 14.730 14.445 14.505 880106 2010-09-02 14.610 14.845 14.593 14.723 1198138 2010-09-01 13.800 14.460 13.685 14.460 1049156 2010-08-31 13.568 13.715 13.393 13.715 640294 2010-08-30 13.748 13.815 13.590 13.665 331642 2010-08-27 13.598 13.723 13.430 13.680 674460 2010-08-26 13.225 13.660 13.215 13.600 919832 2010-08-25 13.075 13.330 12.955 13.055 915872 2010-08-24 13.495 13.498 12.953 13.075 1440462 2010-08-23 13.608 13.693 13.505 13.505 685298 2010-08-20 13.925 14.053 13.555 13.613 750666 2010-08-19 14.240 14.385 13.958 13.970 622708 2010-08-18 14.375 14.400 14.123 14.235 825100 2010-08-17 13.850 14.405 13.795 14.378 838254 2010-08-16 13.750 13.853 13.523 13.735 408958 2010-08-13 13.775 13.900 13.575 13.705 777476 2010-08-12 13.715 13.918 13.440 13.573 970894 2010-08-11 14.350 14.373 13.703 13.780 994586 2010-08-10 14.250 14.378 13.870 14.338 1485476 2010-08-09 14.468 14.823 14.343 14.413 1395418 2010-08-06 14.133 14.690 14.130 14.363 2647522 2010-08-05 13.598 13.898 13.450 13.888 1052284 2010-08-04 13.498 13.595 13.300 13.575 651300 2010-08-03 13.523 13.585 13.415 13.453 1034414 2010-08-02 12.998 13.500 12.998 13.500 690708 2010-07-30 13.118 13.125 12.850 12.940 919194 2010-07-29 13.123 13.330 13.050 13.113 577262 2010-07-28 13.163 13.378 13.063 13.120 833932 2010-07-27 13.440 13.480 13.125 13.163 1059778 2010-07-26 13.445 13.475 13.260 13.470 869662 2010-07-23 13.080 13.420 13.008 13.385 1122522 2010-07-22 12.675 13.120 12.558 13.073 904384 2010-07-21 12.305 12.800 12.255 12.700 950794 2010-07-20 12.205 12.308 11.965 12.180 752750 2010-07-19 12.075 12.308 12.015 12.068 557526 2010-07-16 12.318 12.493 12.060 12.163 872912 2010-07-15 12.538 12.563 12.240 12.298 672726 2010-07-14 12.680 12.795 12.408 12.543 740464 2010-07-13 12.200 12.610 12.050 12.573 686330 2010-07-12 12.210 12.295 11.998 12.078 723672 2010-07-09 12.190 12.295 12.108 12.200 722882 2010-07-08 12.020 12.145 11.925 12.133 570252 2010-07-07 12.000 12.018 11.628 11.933 967134 2010-07-06 11.718 12.183 11.663 12.060 749414 2010-07-05 11.833 11.833 11.580 11.583 425392 2010-07-02 11.683 11.808 11.498 11.703 856120 2010-07-01 11.873 11.873 11.428 11.480 1461578 2010-06-30 11.990 12.140 11.880 11.928 1313260 2010-06-29 12.598 12.598 11.910 12.000 922942 2010-06-28 12.598 12.753 12.405 12.753 733346 2010-06-25 12.700 12.858 12.428 12.493 677624 2010-06-24 13.088 13.145 12.708 12.713 928648 2010-06-23 13.253 13.395 13.000 13.055 963246 2010-06-22 13.458 13.493 13.263 13.385 0 2010-06-21 13.463 13.838 13.463 13.585 1080222 2010-06-18 13.110 13.440 13.075 13.350 1297246 2010-06-17 12.970 13.210 12.913 13.108 725772 2010-06-16 13.150 13.198 12.830 13.028 812884 2010-06-15 12.870 13.085 12.818 13.033 781250 2010-06-14 12.850 13.030 12.845 13.000 640970 2010-06-11 12.740 12.835 12.533 12.740 1215188 2010-06-10 12.200 12.660 12.165 12.608 1033712 2010-06-09 11.875 12.248 11.850 12.248 1201384 2010-06-08 11.985 12.073 11.668 11.840 1060994 2010-06-07 12.000 12.150 11.860 11.950 1060138 2010-06-04 12.585 12.675 12.080 12.155 898272 2010-06-03 12.428 12.670 12.428 12.525 980002 2010-06-02 12.210 12.245 12.030 12.245 702224 2010-06-01 12.308 12.358 12.040 12.313 834044 2010-05-31 12.255 12.445 12.255 12.338 389532 2010-05-28 12.673 12.615 12.290 12.323 1216058 2010-05-27 12.125 12.520 12.125 12.508 1086490 2010-05-26 11.705 12.233 11.698 12.035 1757446 2010-05-25 11.768 11.825 11.420 11.533 1381036 2010-05-24 12.303 12.378 11.833 12.098 783554 2010-05-21 11.838 12.163 11.700 12.098 2560624 2010-05-20 12.730 12.730 11.668 11.968 1851736 2010-05-19 13.083 13.083 12.560 12.595 1285972 2010-05-18 12.993 13.215 12.863 13.200 1484612 2010-05-17 12.613 12.975 12.525 12.773 1081518 2010-05-14 13.338 13.338 12.730 12.815 1191530 2010-05-13 13.500 13.585 13.308 13.368 825044 2010-05-12 12.918 13.485 12.883 13.380 1741982 2010-05-11 13.240 13.245 12.763 12.918 1851000 2010-05-10 12.895 13.298 12.895 13.288 1858200 2010-05-07 12.320 12.775 12.000 12.210 3416800 2010-05-06 12.458 13.005 12.250 12.750 2118134 2010-05-05 12.908 12.975 12.483 12.493 1916650 2010-05-04 13.823 13.890 12.898 12.970 1514020 2010-05-03 13.430 13.750 13.300 13.648 805628 2010-04-30 14.195 14.238 13.718 13.808 1229170 2010-04-29 13.725 14.240 13.470 14.125 1485858 2010-04-28 13.783 13.798 13.158 13.640 2301786 2010-04-27 14.505 14.570 13.848 13.848 2290280 2010-04-26 13.800 14.448 13.800 13.955 1689848 2010-04-23 13.235 13.970 13.200 13.753 1757362 2010-04-22 13.245 13.523 13.110 13.143 1645812 2010-04-21 13.355 13.570 13.185 13.205 1219970 2010-04-20 13.450 13.548 13.283 13.375 806096 2010-04-19 13.325 13.468 13.203 13.350 942022 2010-04-16 13.630 13.700 13.425 13.448 1244858 2010-04-15 13.525 13.725 13.435 13.648 1060164 2010-04-14 13.648 13.720 13.485 13.658 982462 2010-04-13 13.738 13.805 13.505 13.590 920154 2010-04-12 13.925 13.970 13.803 13.863 839598 2010-04-09 13.353 13.830 13.353 13.823 1424710 2010-04-08 13.590 13.640 13.238 13.288 1532410 2010-04-07 13.700 13.700 13.525 13.690 1504842 2010-04-06 13.498 13.720 13.460 13.678 1023256 2010-04-01 12.975 13.478 12.975 13.428 1242762 2010-03-31 12.805 13.098 12.770 12.928 1097650 2010-03-30 12.950 13.000 12.738 12.890 934946 2010-03-29 12.925 13.000 12.828 12.925 670426 2010-03-26 12.800 12.905 12.703 12.865 878484 2010-03-25 12.750 12.965 12.660 12.873 1854464 2010-03-24 12.348 12.868 12.345 12.770 2078064 2010-03-23 12.125 12.350 12.095 12.313 952844 2010-03-22 12.063 12.195 11.883 12.188 851816 2010-03-19 12.230 12.250 11.988 12.153 919846 2010-03-18 12.158 12.248 12.080 12.238 658948 2010-03-17 12.000 12.215 11.995 12.163 962112 2010-03-16 11.855 12.040 11.850 11.993 689126 2010-03-15 11.878 11.950 11.733 11.780 442746 2010-03-12 11.800 12.025 11.783 11.990 602346 2010-03-11 11.833 11.900 11.750 11.805 853946 2010-03-10 11.813 11.978 11.808 11.973 896960 2010-03-09 11.845 11.908 11.705 11.853 542116 2010-03-08 11.900 12.045 11.840 11.908 629956 2010-03-05 11.798 12.025 11.798 12.025 882952 2010-03-04 11.553 11.848 11.545 11.813 1236930 2010-03-03 11.315 11.798 11.315 11.700 986952 2010-03-02 11.275 11.450 11.250 11.378 1230770 2010-03-01 11.025 11.310 10.875 11.310 1028886 2010-02-26 11.003 11.090 10.838 11.005 1066304 2010-02-25 11.008 11.153 10.843 10.950 1045518 2010-02-24 11.175 11.298 11.010 11.130 862778 2010-02-23 11.523 11.685 11.165 11.205 1040818 2010-02-22 11.628 11.690 11.495 11.525 905834 2010-02-19 11.305 11.550 11.250 11.513 793544 2010-02-18 11.380 11.470 11.260 11.450 1006800 2010-02-17 11.253 11.500 11.228 11.383 1478564 2010-02-16 11.105 11.200 11.010 11.198 1011770 2010-02-15 11.153 11.225 10.885 10.968 935538 2010-02-12 11.250 11.340 10.943 11.150 1255014 2010-02-11 11.190 11.490 10.908 11.133 2243346 2010-02-10 11.075 11.190 10.988 11.065 1506100 2010-02-09 10.785 11.148 10.720 11.000 1389280 2010-02-08 10.700 10.990 10.493 10.778 1650936 2010-02-05 10.665 10.725 10.205 10.595 2434712 2010-02-04 11.383 11.425 10.780 10.843 1926998 2010-02-03 11.600 11.680 11.360 11.438 999490 2010-02-02 11.325 11.505 11.230 11.455 999382 2010-02-01 11.210 11.443 11.123 11.250 1133930 2010-01-29 11.108 11.323 10.920 11.203 1476656 2010-01-28 11.483 11.618 11.123 11.123 1075556 2010-01-27 11.518 11.540 11.225 11.385 1138634 2010-01-26 11.550 11.643 11.428 11.520 1256280 2010-01-25 11.410 11.795 11.370 11.623 879558 2010-01-22 11.705 11.743 11.355 11.588 1324964 2010-01-21 12.235 12.315 11.798 11.798 1078464 2010-01-20 12.535 12.535 12.000 12.035 898666 2010-01-19 12.430 12.560 12.258 12.498 733722 2010-01-18 12.403 12.538 12.383 12.500 720056 2010-01-15 12.595 12.715 12.308 12.440 1236678 2010-01-14 12.730 12.820 12.558 12.625 663736 2010-01-13 12.785 12.885 12.658 12.688 1541718 2010-01-12 12.950 12.990 12.505 12.693 1558706 2010-01-11 12.710 13.068 12.710 12.920 1004284 2010-01-08 12.450 12.790 12.443 12.730 873564 2010-01-07 12.463 12.575 12.415 12.460 891204 2010-01-06 12.500 12.630 12.343 12.550 953520 2010-01-05 12.445 12.590 12.403 12.528 1032634 2010-01-04 11.873 12.450 11.825 12.450 1247544 2009-12-31 11.973 11.973 11.700 11.700 174948 2009-12-30 11.988 11.988 11.760 11.790 430302 2009-12-29 11.883 12.060 11.883 12.060 464222 2009-12-28 11.948 11.950 11.850 11.915 344238 2009-12-24 11.900 11.953 11.855 11.855 183762 2009-12-23 11.840 11.933 11.758 11.855 568642 2009-12-22 11.878 11.950 11.755 11.840 439108 2009-12-21 11.698 11.885 11.658 11.868 605552 2009-12-18 11.718 11.948 11.645 11.723 1148358 2009-12-17 11.933 11.995 11.693 11.693 693792 2009-12-16 11.835 12.008 11.765 12.008 625592 2009-12-15 11.940 11.965 11.755 11.915 492502 2009-12-14 11.850 11.975 11.803 11.940 587112 2009-12-11 11.780 11.925 11.683 11.815 1208376 2009-12-10 11.725 11.825 11.530 11.605 966946 2009-12-09 11.520 11.825 11.508 11.690 1405184 2009-12-08 11.505 11.725 11.423 11.500 1030712 2009-12-07 11.750 11.750 11.558 11.630 1106132 2009-12-04 11.673 12.015 11.550 11.788 1112780 2009-12-03 12.040 12.135 11.618 11.820 1273078 2009-12-02 11.900 12.130 11.873 12.040 2385300 2009-12-01 11.390 11.890 11.390 11.865 2126932 2009-11-30 11.490 11.588 11.333 11.333 1080954 2009-11-27 11.210 11.590 11.075 11.495 1612902 2009-11-26 11.790 11.825 11.440 11.443 1297638 2009-11-25 11.875 11.978 11.708 11.920 1285564 2009-11-24 12.000 11.998 11.505 11.680 1443788 2009-11-23 11.700 12.150 11.520 12.045 871330 2009-11-20 11.860 12.065 11.623 11.803 709160 2009-11-19 12.100 12.195 11.825 11.855 1195690 2009-11-18 12.153 12.545 12.153 12.158 1759014 2009-11-17 11.973 12.340 11.953 12.103 1448238 2009-11-16 11.625 12.048 11.625 11.910 1456032 2009-11-13 11.450 11.608 11.380 11.510 743552 2009-11-12 11.503 11.673 11.375 11.528 1175744 2009-11-11 11.483 11.870 11.483 11.660 824248 2009-11-10 11.535 11.618 11.335 11.425 1344418 2009-11-09 10.920 11.660 10.900 11.528 2790930 2009-11-06 10.730 10.978 10.698 10.833 960918 2009-11-05 10.915 10.970 10.600 10.860 1450962 2009-11-04 10.625 11.000 10.625 10.973 1119196 2009-11-03 10.488 10.583 10.175 10.498 923308 2009-11-02 10.375 10.713 10.375 10.640 1162146 2009-10-30 10.845 11.095 10.258 10.375 1764328 2009-10-29 10.463 10.775 10.225 10.750 1804408 2009-10-28 11.250 11.290 10.200 10.398 2599362 2009-10-27 10.783 10.870 10.583 10.628 980786 2009-10-26 11.050 11.075 10.778 10.840 1063312 2009-10-23 10.600 11.103 10.600 10.973 2300940 2009-10-22 10.800 10.810 10.545 10.548 1653282 2009-10-21 11.275 11.368 10.783 11.048 1348592 2009-10-20 11.278 11.348 11.165 11.198 948666 2009-10-19 11.250 11.483 11.160 11.278 818516 2009-10-16 11.175 11.340 11.100 11.195 1074960 2009-10-15 11.170 11.310 11.023 11.115 1184718 2009-10-14 11.100 11.200 10.923 11.168 1199906 2009-10-13 10.910 11.245 10.820 10.900 1979200 2009-10-12 10.693 10.875 10.600 10.860 1094108 2009-10-09 10.540 10.695 10.470 10.580 952786 2009-10-08 10.468 10.675 10.410 10.530 1676136 2009-10-07 10.275 10.415 10.108 10.200 1228298 2009-10-06 9.825 10.300 9.753 10.295 1612316 2009-10-05 9.750 9.848 9.553 9.745 1103528 2009-10-02 9.975 9.998 9.658 9.753 2371252 2009-10-01 10.160 10.365 10.065 10.103 1293642 2009-09-30 10.250 10.373 10.040 10.230 1670044 2009-09-29 10.500 10.793 10.100 10.180 1909736 2009-09-28 9.993 10.180 9.740 10.128 1292824 2009-09-25 9.658 9.920 9.625 9.750 1321320 2009-09-24 9.750 9.950 9.635 9.733 1342216 2009-09-23 9.885 9.945 9.680 9.790 1165354 2009-09-22 9.875 10.135 9.855 9.878 1099110 2009-09-21 10.053 10.118 9.725 9.865 1089174 2009-09-18 10.108 10.165 9.968 10.130 1518594 2009-09-17 10.250 10.340 10.100 10.208 1375504 2009-09-16 9.948 10.318 9.948 10.165 1725442 2009-09-15 9.763 10.038 9.718 9.880 1216270 2009-09-14 9.650 9.800 9.575 9.763 925398 2009-09-11 9.580 9.850 9.575 9.783 1278996 2009-09-10 9.600 9.620 9.470 9.573 1813394 2009-09-09 9.575 9.618 9.430 9.560 2103278 2009-09-08 9.400 9.740 9.305 9.645 1653860 2009-09-07 9.150 9.395 9.025 9.360 795066 2009-09-04 9.103 9.338 9.040 9.115 867696 2009-09-03 8.875 9.133 8.875 9.008 1328650 2009-09-02 9.065 9.125 8.795 8.900 1930338 2009-09-01 9.425 9.535 9.125 9.148 1557166 2009-08-31 9.400 9.538 9.335 9.445 1394090 2009-08-28 9.375 9.500 9.345 9.438 1476998 2009-08-27 9.260 9.420 9.175 9.275 987690 2009-08-26 9.533 9.648 9.183 9.258 1964218 2009-08-25 9.575 9.625 9.440 9.515 1167008 2009-08-24 9.498 9.660 9.490 9.593 1117116 2009-08-21 9.370 9.495 9.300 9.478 905330 2009-08-20 9.375 9.480 9.295 9.415 1051874 2009-08-19 9.140 9.455 9.005 9.278 1878086 2009-08-18 8.950 9.200 8.925 9.128 1341052 2009-08-17 9.450 9.450 8.695 9.003 2732488 2009-08-14 9.690 9.850 9.430 9.533 2379152 2009-08-13 9.203 10.000 9.158 9.748 3463202 2009-08-12 9.043 9.188 8.978 9.155 1703564 2009-08-11 9.200 9.325 9.013 9.100 1752460 2009-08-10 9.335 9.690 9.118 9.250 2688936 2009-08-07 8.550 9.425 8.550 9.390 5078146 2009-08-06 9.200 9.700 9.200 9.625 2555032 2009-08-05 9.315 9.408 9.148 9.258 1139150 2009-08-04 9.290 9.333 9.165 9.330 993786 2009-08-03 9.228 9.348 9.030 9.278 1564394 2009-07-31 8.850 9.415 8.848 9.160 3740778 2009-07-30 8.550 8.763 8.410 8.725 1189264 2009-07-29 8.310 8.590 8.308 8.450 789634 2009-07-28 8.558 8.623 8.325 8.380 784420 2009-07-27 8.620 8.690 8.493 8.613 852936 2009-07-24 8.450 8.630 8.290 8.560 845628 2009-07-23 8.210 8.548 8.210 8.495 758380 2009-07-22 8.255 8.325 8.030 8.260 845150 2009-07-21 8.315 8.470 8.290 8.400 573910 2009-07-20 8.250 8.370 8.220 8.310 483142 2009-07-17 8.135 8.245 8.058 8.120 449538 2009-07-16 8.105 8.295 8.010 8.140 802110 2009-07-15 7.805 8.165 7.800 8.093 1019108 2009-07-14 7.575 7.763 7.550 7.678 731218 2009-07-13 7.325 7.523 7.255 7.500 1121810 2009-07-10 7.450 7.465 7.255 7.300 990756 2009-07-09 7.503 7.620 7.450 7.510 843042 2009-07-08 7.595 7.640 7.288 7.395 1981918 2009-07-07 7.670 7.918 7.575 7.718 752806 2009-07-06 7.825 7.830 7.535 7.595 886604 2009-07-03 8.043 8.090 7.750 7.828 766092 2009-07-02 8.198 8.275 8.020 8.050 1289164 2009-07-01 8.088 8.395 8.088 8.285 978856 2009-06-30 8.160 8.225 8.050 8.085 1033642 2009-06-29 7.973 8.125 7.875 8.075 562140 2009-06-26 8.020 8.095 7.875 7.950 791776 2009-06-25 8.120 8.120 7.845 7.938 1191232 2009-06-24 7.723 8.100 7.715 8.043 866610 2009-06-23 7.603 7.790 7.600 7.690 839618 2009-06-22 8.075 8.170 7.608 7.625 2102800 2009-06-19 7.750 8.000 7.630 7.945 1899506 2009-06-18 7.875 8.000 7.315 7.665 2757600 2009-06-17 8.255 8.260 7.705 7.803 2396200 2009-06-16 8.628 8.743 8.125 8.253 2688600 2009-06-15 9.100 9.118 8.595 8.640 1187496 2009-06-12 9.075 9.260 9.045 9.125 1707840 2009-06-11 8.750 9.088 8.698 9.040 1570498 2009-06-10 8.550 8.785 8.468 8.715 1497666 2009-06-09 8.475 8.560 8.315 8.425 1600982 2009-06-08 8.550 8.560 8.355 8.475 1169226 2009-06-05 8.423 8.550 8.325 8.500 1553606 2009-06-04 8.605 8.650 8.258 8.315 1689086 2009-06-03 8.988 8.988 8.605 8.663 1626282 2009-06-02 8.830 9.035 8.763 8.950 1290702 2009-06-01 8.575 8.830 8.555 8.780 751240 2009-05-29 8.215 8.520 8.215 8.440 1785144 2009-05-28 8.160 8.245 8.065 8.168 776318 2009-05-27 8.163 8.340 8.110 8.258 1384968 2009-05-26 8.153 8.210 7.810 8.045 1091634 2009-05-25 8.225 8.350 8.018 8.163 710994 2009-05-22 8.100 8.425 8.100 8.200 746468 2009-05-21 8.328 8.458 8.035 8.075 670336 2009-05-20 8.290 8.550 8.250 8.400 1276434 2009-05-19 8.300 8.370 8.080 8.140 1182280 2009-05-18 7.900 8.125 7.770 8.090 683656 2009-05-15 7.740 8.025 7.585 7.845 1578250 2009-05-14 7.475 7.675 7.350 7.585 1534488 2009-05-13 8.050 8.100 7.475 7.490 1761750 2009-05-12 8.250 8.370 7.975 8.003 1212832 2009-05-11 8.500 8.500 8.075 8.238 1912496 2009-05-08 8.925 8.945 8.575 8.683 1198192 2009-05-07 8.895 9.383 8.695 8.770 3394800 2009-05-06 8.358 8.883 8.275 8.765 2619000 2009-05-05 8.350 8.535 8.145 8.358 3995800 2009-05-04 7.715 8.183 7.558 8.058 1388300 2009-04-30 7.820 7.825 7.380 7.490 1969140 2009-04-29 7.913 8.060 7.790 7.840 1307518 2009-04-28 8.005 8.050 7.290 7.763 2882600 2009-04-27 8.525 8.740 8.275 8.425 1326022 2009-04-24 8.350 8.550 8.320 8.533 926188 2009-04-23 8.450 8.660 8.250 8.340 1123110 2009-04-22 8.440 8.500 8.160 8.423 1245218 2009-04-21 7.975 8.333 7.845 8.253 1670310 2009-04-20 8.448 8.453 7.788 7.840 1208756 2009-04-17 8.225 8.535 8.225 8.460 1380006 2009-04-16 8.373 8.375 8.128 8.200 1640944 2009-04-15 8.150 8.453 8.125 8.255 2176800 2009-04-14 7.815 8.575 7.815 8.250 2703400 2009-04-09 7.135 7.835 7.135 7.775 3450600 2009-04-08 6.835 7.163 6.698 7.000 837912 2009-04-07 7.150 7.155 6.785 6.915 1170696 2009-04-06 7.600 7.645 6.935 7.045 2054200 2009-04-03 7.175 7.625 7.100 7.475 1644292 2009-04-02 6.870 7.180 6.853 7.175 1898988 2009-04-01 6.845 6.915 6.270 6.715 3100400 2009-03-31 6.720 6.998 6.633 6.953 1338118 2009-03-30 7.085 7.085 6.555 6.630 1124582 2009-03-27 7.210 7.235 7.005 7.125 833310 2009-03-26 7.125 7.248 7.005 7.210 841838 2009-03-25 7.173 7.195 6.945 7.050 1151086 2009-03-24 7.200 7.250 6.955 7.148 1270056 2009-03-23 6.880 7.163 6.810 7.093 874576 2009-03-20 6.565 6.830 6.560 6.805 1908250 2009-03-19 6.550 6.750 6.500 6.635 1031718 2009-03-18 6.615 6.670 6.338 6.440 929118 2009-03-17 6.510 6.723 6.418 6.470 720496 2009-03-16 6.610 6.825 6.490 6.565 1226450 2009-03-13 6.803 6.928 6.430 6.478 1693962 2009-03-12 6.550 6.690 6.368 6.620 1232384 2009-03-11 6.515 6.878 6.415 6.570 2361400 2009-03-10 6.000 6.543 5.930 6.490 1754818 2009-03-09 6.100 6.143 5.940 6.040 1692514 2009-03-06 6.100 6.235 5.988 6.060 1424412 2009-03-05 6.593 6.593 6.065 6.065 1287710 2009-03-04 6.040 6.618 5.980 6.593 1755240 2009-03-03 5.963 6.168 5.895 5.943 2063400 2009-03-02 5.963 6.243 5.825 5.980 1613082 2009-02-27 6.250 6.345 5.950 6.025 1931212 2009-02-26 6.180 6.393 6.003 6.300 2070400 2009-02-25 6.505 6.590 6.210 6.240 1467296 2009-02-24 6.458 6.465 6.200 6.340 1087402 2009-02-23 6.815 6.845 6.485 6.550 1717612 2009-02-20 6.900 6.945 6.700 6.750 1978868 2009-02-19 7.040 7.158 6.900 6.965 1842444 2009-02-18 7.100 7.193 6.993 7.115 1613116 2009-02-17 7.495 7.495 7.005 7.123 1686682 2009-02-16 7.290 7.600 7.258 7.580 1175924 2009-02-13 7.250 7.495 7.200 7.338 2149800 2009-02-12 7.750 7.750 6.763 7.188 3728200 2009-02-11 7.650 7.975 7.645 7.975 1405970 2009-02-10 7.715 7.910 7.608 7.775 1442044 2009-02-09 7.870 7.870 7.530 7.745 1979910 2009-02-06 7.500 7.950 7.325 7.875 1722532 2009-02-05 7.268 7.500 7.180 7.453 2046800 2009-02-04 7.253 7.753 7.145 7.625 1357222 2009-02-03 7.055 7.275 6.908 7.258 2287400 2009-02-02 7.240 7.240 6.900 6.960 1073958 2009-01-30 7.193 7.345 7.193 7.305 2017400 2009-01-29 7.250 7.315 7.000 7.210 1689450 2009-01-28 7.075 7.315 7.075 7.275 2088000 2009-01-27 6.675 7.115 6.553 7.060 1454228 2009-01-26 6.675 7.000 6.553 7.000 939788 2009-01-23 6.533 6.673 6.305 6.628 1350646 2009-01-22 6.648 6.915 6.405 6.523 1991022 2009-01-21 6.140 6.700 6.140 6.583 2042000 2009-01-20 6.275 6.468 6.153 6.208 1654830 2009-01-19 6.750 6.793 6.195 6.250 2013000 2009-01-16 6.850 6.875 6.520 6.608 1758292 2009-01-15 7.025 7.043 6.508 6.605 2387800 2009-01-14 7.440 7.440 6.925 7.075 1978852 2009-01-13 7.405 7.490 7.080 7.300 1908360 2009-01-12 7.303 7.710 7.303 7.565 2113600 2009-01-09 7.670 7.670 7.303 7.368 1049512 2009-01-08 7.608 7.608 7.373 7.568 1598838 2009-01-07 7.998 8.000 7.575 7.670 1631304 2009-01-06 7.598 7.968 7.413 7.968 1768962 2009-01-05 7.495 7.623 7.410 7.610 806986 2009-01-02 7.025 7.440 6.953 7.440 603806 2008-12-31 6.905 7.073 6.883 7.035 454760 2008-12-30 6.845 7.100 6.750 7.098 725906 2008-12-29 6.605 6.800 6.605 6.763 586344 2008-12-24 6.400 6.560 6.400 6.525 255416 2008-12-23 6.495 6.550 6.408 6.480 1368232 2008-12-22 6.895 6.895 6.488 6.498 1442268 2008-12-19 6.800 6.975 6.613 6.825 2233000 2008-12-18 6.998 7.010 6.800 6.878 1173566 2008-12-17 7.055 7.075 6.830 7.025 1491314 2008-12-16 6.795 7.015 6.625 6.998 2159200 2008-12-15 6.740 6.890 6.580 6.890 1363664 2008-12-12 6.600 6.600 6.163 6.458 1797670 2008-12-11 6.998 7.013 6.750 6.900 2386600 2008-12-10 6.800 7.000 6.583 6.958 2074400 2008-12-09 6.535 6.850 6.335 6.775 2007400 2008-12-08 6.373 6.660 6.365 6.535 2401800 2008-12-05 6.500 6.565 5.948 5.998 2228000 2008-12-04 6.423 6.725 6.305 6.615 1773222 2008-12-03 6.448 6.450 6.085 6.365 1658136 2008-12-02 5.993 6.330 5.555 6.295 2796000 2008-12-01 7.053 7.053 6.200 6.273 1502108 2008-11-28 6.950 7.145 6.830 7.053 2422600 2008-11-27 6.500 6.943 6.460 6.943 2170600 2008-11-26 5.965 6.575 5.780 6.393 2537600 2008-11-25 5.898 6.250 5.630 5.945 2112400 2008-11-24 5.438 5.775 5.275 5.775 1575518 2008-11-21 5.160 5.510 5.050 5.175 2728000 2008-11-20 5.520 5.535 5.000 5.135 4685000 2008-11-19 6.725 6.750 6.005 6.005 2216600 2008-11-18 6.550 6.670 6.245 6.633 1626580 2008-11-17 7.195 7.300 6.440 6.568 2459800 2008-11-14 7.363 7.495 7.075 7.170 1984040 2008-11-13 6.558 7.210 6.553 7.070 1758686 2008-11-12 7.220 7.310 6.595 6.713 1016514 2008-11-11 7.230 7.395 7.000 7.080 1340342 2008-11-10 7.000 7.500 6.990 7.378 1474484 2008-11-07 6.550 6.885 6.515 6.640 1754244 2008-11-06 7.025 7.130 6.550 6.583 1334790 2008-11-05 8.245 8.245 7.120 7.343 2384400 2008-11-04 7.005 7.670 6.900 7.648 2076600 2008-11-03 7.195 7.300 6.783 6.860 2059400 2008-10-31 7.000 7.040 6.765 6.980 2057800 2008-10-30 6.753 7.033 6.500 6.900 2821200 2008-10-29 6.175 6.375 6.125 6.250 2092400 2008-10-28 5.875 6.000 5.548 5.798 2533200 2008-10-27 6.138 6.155 5.525 5.625 2500000 2008-10-24 6.400 6.448 6.075 6.295 3252600 2008-10-23 6.878 6.925 6.250 6.435 4646800 2008-10-22 7.500 7.500 6.808 6.878 2987800 2008-10-21 7.530 7.675 7.300 7.490 3455800 2008-10-20 7.770 7.880 7.200 7.285 2664000 2008-10-17 8.250 8.345 7.260 7.415 3334600 2008-10-16 8.150 8.250 7.500 7.578 3408400 2008-10-15 9.095 9.095 8.160 8.385 2343600 2008-10-14 9.750 9.953 8.580 8.855 3225600 2008-10-13 8.575 9.135 8.550 8.910 2239200 2008-10-10 8.125 8.373 7.725 8.013 2817800 2008-10-09 8.400 8.688 8.275 8.400 3157200 2008-10-08 8.323 8.668 7.778 8.235 3876200 2008-10-07 9.235 9.443 8.658 8.760 2735400 2008-10-06 9.955 9.955 9.075 9.098 2253400 2008-10-03 10.213 10.365 9.870 10.045 3000400 2008-10-02 10.988 11.300 10.100 10.158 3592000 2008-10-01 11.190 11.190 10.353 10.465 2480800 2008-09-30 9.505 10.870 9.500 10.653 3235600 2008-09-29 10.785 10.785 9.745 9.855 2199000 2008-09-26 11.190 11.190 10.650 10.728 1829290 2008-09-25 11.455 11.495 11.050 11.203 2319000 2008-09-24 11.695 11.745 11.210 11.340 1438234 2008-09-23 12.103 12.160 11.505 11.603 2148400 2008-09-22 12.300 12.633 12.125 12.350 1996312 2008-09-19 12.000 12.423 11.505 12.295 3324400 2008-09-18 11.500 11.815 11.000 11.060 2641800 2008-09-17 12.740 12.740 11.535 11.568 2116600 2008-09-16 13.060 13.060 12.280 12.478 2095200 2008-09-15 13.200 13.390 12.650 12.820 1418910 2008-09-12 13.058 13.335 12.950 13.335 1228092 2008-09-11 12.805 13.100 12.675 12.798 1468222 2008-09-10 12.800 13.250 12.683 12.783 1514768 2008-09-09 13.515 13.515 12.750 12.790 1423292 2008-09-08 13.425 13.913 13.400 13.520 1663702 2008-09-05 13.500 13.635 12.820 12.840 2305800 2008-09-04 14.425 14.750 13.433 13.565 2560200 2008-09-03 14.595 14.705 14.280 14.338 1485264 2008-09-02 14.735 14.850 14.520 14.645 1242542 2008-09-01 14.945 14.975 14.690 14.800 539828 2008-08-29 14.825 15.000 14.820 14.985 1395218 2008-08-28 14.975 14.985 14.475 14.785 1781356 2008-08-27 14.605 15.010 14.495 14.965 1486112 2008-08-26 14.255 14.670 14.255 14.575 1973546 2008-08-25 14.590 14.620 14.325 14.380 962802 2008-08-22 14.390 14.635 14.070 14.450 1331926 2008-08-21 13.600 14.225 13.520 14.205 3478400 2008-08-20 12.750 12.930 12.535 12.700 1682798 2008-08-19 13.000 13.000 12.610 12.735 1077948 2008-08-18 13.125 13.255 12.915 13.110 1100022 2008-08-15 13.285 13.380 13.015 13.170 1535958 2008-08-14 12.955 13.225 12.930 13.180 1588508 2008-08-13 12.755 12.915 12.705 12.850 1399184 2008-08-12 12.915 13.050 12.665 12.850 2805200 2008-08-11 12.585 12.925 12.445 12.925 1597452 2008-08-08 13.150 13.270 12.315 12.500 2155600 2008-08-07 13.165 13.690 13.155 13.260 1867988 2008-08-06 12.975 13.350 12.975 13.195 2297800 2008-08-05 12.945 12.945 12.470 12.760 3655000 2008-08-04 13.515 13.690 12.425 12.490 2443800 2008-08-01 14.380 14.380 13.430 13.445 1758082 2008-07-31 14.395 14.650 14.175 14.470 1333454 2008-07-30 14.640 14.725 14.190 14.395 1733922 2008-07-29 14.315 14.500 14.150 14.410 1435610 2008-07-28 14.385 14.550 14.275 14.350 955946 2008-07-25 13.800 14.480 13.800 14.385 1406220 2008-07-24 14.945 14.945 13.945 13.945 1264798 2008-07-23 14.995 15.025 14.735 14.745 924508 2008-07-22 14.690 14.995 14.510 14.750 1734410 2008-07-21 14.445 14.915 14.330 14.705 1301700 2008-07-18 14.450 14.640 14.210 14.500 1568668 2008-07-17 14.220 14.640 14.150 14.520 1707188 2008-07-16 14.160 14.310 13.805 13.905 1190166 2008-07-15 14.465 14.540 14.050 14.060 1484292 2008-07-14 14.755 15.000 14.530 14.625 1099702 2008-07-11 14.875 15.125 14.360 14.365 1479486 2008-07-10 14.955 15.160 14.740 14.855 1063728 2008-07-09 14.995 15.305 14.835 15.295 1408568 2008-07-08 14.825 15.120 14.505 14.780 1727604 2008-07-07 14.650 15.110 14.475 15.055 1126108 2008-07-04 14.550 14.690 14.370 14.420 1302288 2008-07-03 14.895 14.895 14.350 14.490 2146600 2008-07-02 14.870 15.240 14.745 14.950 2252400 2008-07-01 15.650 15.690 14.870 14.950 2375000 2008-06-30 15.520 15.795 15.335 15.700 2171200 2008-06-27 15.505 15.845 15.250 15.585 1536332 2008-06-26 16.000 16.060 15.605 15.685 1830994 2008-06-25 16.135 16.320 15.890 16.035 1486438 2008-06-24 16.550 16.730 15.820 16.135 2300400 2008-06-23 16.735 16.985 16.545 16.655 1310682 2008-06-20 16.540 16.900 16.485 16.670 1953552 2008-06-19 16.835 16.980 16.465 16.570 1891764 2008-06-18 17.360 17.470 16.685 16.895 1407652 2008-06-17 17.485 17.620 17.365 17.490 732852 2008-06-16 17.050 17.500 17.050 17.480 783354 2008-06-13 17.505 17.510 17.105 17.240 1099922 2008-06-12 17.475 17.660 17.275 17.630 1198058 2008-06-11 17.945 18.115 17.440 17.525 1395084 2008-06-10 17.600 17.825 17.325 17.665 1404214 2008-06-09 17.820 17.995 17.505 17.665 1028216 2008-06-06 18.395 18.565 17.780 17.920 1433870 2008-06-05 18.000 18.255 17.770 18.205 1509162 2008-06-04 17.950 17.985 17.250 17.985 1466452 2008-06-03 17.380 18.150 17.310 18.010 1841272 2008-06-02 17.345 17.595 17.250 17.480 1131008 2008-05-30 17.660 17.660 17.370 17.580 1679636 2008-05-29 17.250 17.695 17.240 17.545 1381094 2008-05-28 17.055 17.400 17.005 17.150 1754456 2008-05-27 17.000 17.185 16.725 17.100 1498254 2008-05-26 17.445 17.500 16.525 16.975 1872150 2008-05-26 17.445 17.500 16.525 16.975 1872150 2008-05-23 17.960 17.960 17.385 17.385 1887276 2008-05-22 18.435 18.435 17.705 17.925 2511600 2008-05-21 17.785 18.680 17.760 18.550 3131200 2008-05-20 17.845 17.855 17.480 17.765 2152600 2008-05-19 17.500 17.925 17.470 17.920 1382394 2008-05-16 17.060 17.500 17.015 17.500 1323810 2008-05-15 17.500 17.500 16.845 16.980 1926876 2008-05-14 17.560 17.620 17.410 17.515 1194462 2008-05-13 17.255 17.565 17.010 17.530 1280702 2008-05-12 16.735 17.110 16.735 17.070 664738 2008-05-09 17.320 17.330 16.460 16.650 1407348 2008-05-08 17.230 17.475 16.825 17.375 1498078 2008-05-07 17.045 17.300 17.000 17.130 1298276 2008-05-06 17.545 17.625 17.255 17.350 1383134 2008-05-05 17.650 17.695 17.355 17.545 1261108 2008-05-02 17.250 17.790 17.050 17.625 1817600 2008-04-30 16.505 17.250 16.500 17.155 2490200 2008-04-29 16.405 16.880 16.330 16.775 4568000 2008-04-28 15.300 16.090 15.290 15.920 1532760 2008-04-25 15.655 15.730 15.150 15.275 1871060 2008-04-24 15.865 15.880 15.080 15.560 2759200 2008-04-23 17.015 17.020 15.805 15.875 2758800 2008-04-22 16.870 17.235 16.800 17.100 1265150 2008-04-21 16.950 17.035 16.725 16.920 1335498 2008-04-18 16.970 17.040 16.800 16.965 1348144 2008-04-17 16.740 16.960 16.605 16.895 1011824 2008-04-16 16.670 16.850 16.530 16.720 1574540 2008-04-15 16.495 16.715 16.255 16.555 946750 2008-04-14 16.490 16.505 16.250 16.355 830678 2008-04-11 16.575 16.720 16.290 16.650 1672096 2008-04-10 16.210 16.500 16.025 16.500 1071390 2008-04-09 16.330 16.405 16.125 16.290 706926 2008-04-08 16.560 16.635 16.035 16.305 1067998 2008-04-07 16.250 16.725 16.245 16.560 1630264 2008-04-04 16.075 16.250 15.840 16.175 1430818 2008-04-03 16.550 16.550 15.725 16.005 1290424 2008-04-02 16.550 16.550 16.195 16.340 1340152 2008-04-01 16.320 16.555 16.120 16.370 1143736 2008-03-31 16.105 16.545 15.960 16.480 1021054 2008-03-28 16.175 16.485 15.870 16.105 999278 2008-03-27 15.850 16.435 15.850 16.235 1284458 2008-03-26 15.630 15.975 15.600 15.920 1141478 2008-03-25 15.640 15.840 15.460 15.655 2285800 2008-03-20 15.510 15.635 15.100 15.155 2735000 2008-03-19 16.000 16.250 15.655 15.680 1971256 2008-03-18 15.740 16.125 15.480 15.900 1412228 2008-03-17 15.950 16.325 15.470 15.515 0 2008-03-14 16.340 16.800 16.325 16.545 1383112 2008-03-13 16.095 16.510 15.920 16.340 1606924 2008-03-12 16.175 16.730 16.145 16.450 1448662 2008-03-11 15.790 16.250 15.765 16.010 1794872 2008-03-10 16.250 16.365 15.635 15.800 1396352 2008-03-07 16.610 16.610 16.030 16.325 1830978 2008-03-06 17.495 17.495 16.550 16.725 2277000 2008-03-05 16.900 17.520 16.885 17.440 2982400 2008-03-04 16.875 17.060 16.755 16.910 1648032 2008-03-03 16.500 17.095 16.315 16.905 1591220 2008-02-29 16.450 16.895 16.105 16.895 1706236 2008-02-28 16.500 16.700 16.233 16.331 2189770 2008-02-27 16.638 16.800 16.270 16.785 1655780 2008-02-26 16.190 16.650 16.090 16.607 3261480 2008-02-25 16.090 16.190 15.902 16.090 2211570 2008-02-22 16.023 16.148 15.802 16.003 2075540 2008-02-21 16.000 16.232 15.911 16.118 2641900 2008-02-20 15.449 15.950 15.313 15.911 3181230 2008-02-19 15.051 15.706 14.942 15.603 3106050 2008-02-18 14.999 15.232 14.844 15.092 2668020 2008-02-15 15.195 15.430 14.658 14.820 3963540 2008-02-14 15.890 15.890 14.405 15.155 9757680 2008-02-13 15.850 16.455 15.800 16.214 2534420 2008-02-12 15.576 16.296 15.530 15.939 3218770 2008-02-11 15.331 15.632 15.320 15.351 1601310 2008-02-08 15.799 15.799 15.350 15.489 2136910 2008-02-07 15.812 15.874 15.480 15.668 1914850 2008-02-06 15.101 15.900 15.100 15.795 2393310 2008-02-05 15.950 16.050 15.226 15.302 2235670 2008-02-04 15.867 16.112 15.730 15.834 1447710 2008-02-01 15.300 15.900 15.243 15.739 2516920 2008-01-31 14.920 15.289 14.434 15.211 1773170 2008-01-30 15.287 15.287 14.758 14.900 2110130 2008-01-29 15.000 15.543 14.860 15.325 2932850 2008-01-28 14.400 14.675 14.226 14.569 1724830 2008-01-25 14.200 14.852 14.200 14.365 3000720 2008-01-24 14.016 14.016 12.764 13.949 2937430 2008-01-23 14.016 14.016 12.764 13.150 3442670 2008-01-22 12.800 13.620 12.219 13.350 3863350 2008-01-21 13.700 13.700 13.001 13.150 3185150 2008-01-18 14.242 14.355 13.615 13.857 2511250 2008-01-17 14.173 14.444 14.056 14.234 2146790 2008-01-16 14.702 14.750 14.100 14.144 2340890 2008-01-15 15.390 15.435 14.710 14.775 1917270 2008-01-14 15.295 15.466 15.160 15.300 1634750 2008-01-11 15.412 15.600 15.200 15.354 1546400 2008-01-10 15.633 15.900 15.200 15.425 2276630 2008-01-09 15.615 15.885 15.486 15.566 2779040 2008-01-08 15.850 15.970 15.412 15.700 2887800 2008-01-07 16.036 16.099 15.647 15.830 1732700 2008-01-04 16.365 16.830 15.901 15.963 1956400 2008-01-03 16.850 16.870 16.258 16.483 2353280 2008-01-02 17.000 17.000 16.778 16.872 1369690 2007-12-31 16.900 17.000 16.830 17.000 183250 2007-12-28 16.745 17.000 16.489 16.862 1203430 2007-12-27 16.499 16.839 16.499 16.817 1473620 2007-12-24 16.400 16.695 16.400 16.668 400960 2007-12-21 16.670 16.699 16.260 16.480 2350270 2007-12-20 15.200 16.745 15.100 16.485 5341890 2007-12-19 15.286 15.358 15.057 15.118 2379280 2007-12-18 15.341 15.618 15.280 15.371 1722190 2007-12-17 15.499 15.572 15.300 15.381 1785170 2007-12-14 15.373 15.827 15.208 15.700 3244580 2007-12-13 15.285 15.419 15.111 15.261 2523250 2007-12-12 15.400 15.621 15.344 15.456 1942430 2007-12-11 15.785 15.907 15.546 15.725 1528700 2007-12-10 15.600 15.933 15.550 15.757 1678820 2007-12-07 15.657 15.887 15.480 15.755 1658660 2007-12-06 15.600 15.776 15.433 15.556 1170640 2007-12-05 15.500 15.635 15.403 15.536 1511060 2007-12-04 15.788 15.788 15.137 15.377 1809030 2007-12-03 16.033 16.111 15.675 15.750 1750590 2007-11-30 15.874 16.125 15.734 15.995 1472930 2007-11-29 15.713 15.888 15.560 15.811 1349300 2007-11-28 15.400 15.690 14.909 15.592 2274980 2007-11-27 15.286 15.556 14.857 15.160 1754300 2007-11-26 15.600 15.877 15.260 15.321 1883170 2007-11-23 14.989 15.608 14.891 15.379 2343400 2007-11-22 14.700 15.028 14.501 14.757 3041570 2007-11-21 14.502 14.504 14.135 14.188 2457750 2007-11-20 14.829 15.069 14.300 14.783 4266550 2007-11-19 15.392 15.483 14.700 14.818 2746050 2007-11-16 15.100 15.772 15.031 15.388 3097360 2007-11-15 15.739 15.743 15.212 15.220 1682410 2007-11-14 16.100 16.182 15.627 15.705 2391780 2007-11-13 15.920 16.000 15.210 15.636 2955060 2007-11-12 16.443 16.500 15.900 16.079 2164680 2007-11-09 17.000 17.000 16.400 16.527 1904110 2007-11-08 17.001 17.049 16.800 17.014 2430720 2007-11-07 17.472 17.547 17.060 17.164 2129200 2007-11-06 17.210 17.560 17.100 17.434 1972570 2007-11-05 17.130 17.200 16.800 17.148 1807500 2007-11-02 16.700 17.244 16.700 17.198 2806030 2007-11-01 17.400 17.422 16.595 16.812 2407870 2007-10-31 17.500 17.600 17.116 17.200 3974580 2007-10-30 18.000 18.000 17.506 17.655 3364630 2007-10-29 17.800 18.300 17.735 18.267 2422020 2007-10-26 17.466 17.658 16.999 17.658 1911170 2007-10-25 17.326 17.800 17.200 17.327 2417560 2007-10-24 17.279 17.489 17.000 17.100 1023170 2007-10-23 16.910 17.315 16.910 17.179 1714510 2007-10-22 17.000 17.199 16.715 16.826 1841740 2007-10-19 17.403 17.700 17.355 17.374 1896720 2007-10-18 17.950 17.952 17.502 17.502 2249950 2007-10-17 17.700 18.144 17.418 18.045 2512750 2007-10-16 17.790 18.365 17.500 17.640 3535870 2007-10-15 17.659 18.411 17.271 18.155 4522350 2007-10-12 17.700 17.849 17.300 17.625 2928080 2007-10-11 17.860 18.100 17.705 17.891 1288860 2007-10-10 17.845 18.200 17.734 17.885 1745280 2007-10-09 17.800 17.840 17.600 17.802 1640280 2007-10-08 17.498 17.785 17.479 17.785 2315050 2007-10-05 17.600 17.600 17.176 17.510 1828670 2007-10-04 17.516 17.600 17.075 17.533 2272760 2007-10-03 17.250 17.695 17.250 17.590 2860450 2007-10-02 17.050 17.354 16.950 17.252 2170630 2007-10-01 16.521 16.900 16.450 16.900 1157760 2007-09-28 17.089 17.089 16.580 16.760 1941100 2007-09-27 16.900 17.100 16.821 16.998 5245020 2007-09-26 16.246 16.841 16.118 16.810 2288300 2007-09-25 16.501 16.546 16.100 16.130 1655960 2007-09-24 16.321 16.786 16.225 16.661 1493230 2007-09-21 16.030 16.300 16.003 16.256 2656780 2007-09-20 16.330 16.330 16.005 16.150 1237980 2007-09-19 16.121 16.379 15.849 16.332 3227280 2007-09-18 15.501 15.899 15.500 15.780 2696540 2007-09-17 15.901 16.045 15.553 15.615 1326200 2007-09-14 16.068 16.068 15.755 15.945 1281080 2007-09-13 16.035 16.100 16.011 16.100 1946820 2007-09-12 16.300 16.300 16.025 16.076 1128150 2007-09-11 16.379 16.510 16.151 16.251 1484650 2007-09-10 16.500 16.692 16.200 16.210 1220590 2007-09-07 16.945 17.129 16.505 16.527 1428410 2007-09-06 17.051 17.276 16.601 16.852 1028980 2007-09-05 17.144 17.345 16.880 17.010 1973990 2007-09-04 17.199 17.199 16.811 16.918 1087590 2007-09-03 16.850 17.220 16.823 17.170 1218800 2007-08-31 16.501 16.810 16.399 16.810 1935570 2007-08-30 16.500 16.869 16.472 16.611 2124500 2007-08-29 15.908 16.474 15.636 16.402 1420170 2007-08-28 16.400 16.500 15.800 15.947 1348290 2007-08-27 16.579 16.580 16.402 16.475 703360 2007-08-24 16.378 16.435 15.816 16.370 1669670 2007-08-23 16.400 16.822 16.231 16.292 3264450 2007-08-22 15.260 15.810 15.010 15.810 2401590 2007-08-21 14.720 15.140 14.387 15.140 1773910 2007-08-20 14.285 14.980 14.285 14.672 1788670 2007-08-17 13.999 14.438 13.649 13.979 2364010 2007-08-16 14.550 14.717 14.010 14.029 3080030 2007-08-15 15.170 15.188 14.565 14.980 1528610 2007-08-14 15.269 15.578 15.101 15.300 1980180 2007-08-13 15.231 15.498 14.985 15.288 2278120 2007-08-10 15.301 15.399 14.880 15.080 3073680 2007-08-09 15.996 16.196 15.200 15.600 3136250 2007-08-08 16.000 16.197 15.821 16.040 2571600 2007-08-07 15.987 16.124 15.860 16.012 1938490 2007-08-06 16.023 16.179 15.620 15.743 1800970 2007-08-03 16.644 16.644 16.115 16.321 1344210 2007-08-02 16.725 16.926 16.374 16.451 1749580 2007-08-01 16.410 16.818 16.300 16.666 1791110 2007-07-31 16.590 16.996 16.590 16.800 2437890 2007-07-30 16.552 16.749 16.525 16.600 1072350 2007-07-27 16.400 16.735 16.192 16.525 1763710 2007-07-26 17.170 17.400 16.581 16.590 2100420 2007-07-25 17.170 17.749 17.100 17.170 1017290 2007-07-24 18.180 18.190 17.120 17.310 3066930 2007-07-23 17.800 18.180 17.700 18.180 1101340 2007-07-20 18.194 18.239 17.840 17.858 1243440 2007-07-19 17.920 18.281 17.895 17.995 1717260 2007-07-18 17.700 17.768 17.550 17.695 2045870 2007-07-17 17.630 17.849 17.500 17.820 2063080 2007-07-16 17.738 17.794 17.604 17.625 685700 2007-07-13 17.630 17.925 17.505 17.650 1533250 2007-07-12 16.895 17.490 16.871 17.458 1840170 2007-07-11 16.914 17.087 16.610 16.895 1676860 2007-07-10 17.500 17.500 17.010 17.010 1802840 2007-07-09 17.399 17.595 17.326 17.421 1152780 2007-07-06 17.175 17.396 17.062 17.353 1384930 2007-07-05 17.399 17.529 17.125 17.200 1599140 2007-07-04 16.499 17.400 16.413 17.293 2964530 2007-07-03 16.100 16.475 16.050 16.452 1396680 2007-07-02 15.982 16.058 15.878 16.004 1193860 2007-06-29 15.900 16.163 15.731 16.127 1639540 2007-06-28 15.583 15.823 15.583 15.721 1304850 2007-06-27 15.580 15.631 15.338 15.503 1337120 2007-06-26 15.600 15.765 15.502 15.660 1280030 2007-06-25 15.715 15.767 15.512 15.715 1142550 2007-06-22 16.023 16.165 15.715 15.800 1372830 2007-06-21 16.200 16.240 15.890 16.080 1000790 2007-06-20 16.300 16.504 16.251 16.315 1158530 2007-06-19 16.350 16.350 16.017 16.249 1109030 2007-06-18 16.400 16.500 16.260 16.295 1141880 2007-06-15 16.000 16.380 15.901 16.350 2738030 2007-06-14 15.750 16.000 15.650 15.922 1337980 2007-06-13 15.350 15.700 15.350 15.631 1588040 2007-06-12 15.574 15.722 15.400 15.470 1394040 2007-06-11 15.418 15.640 15.410 15.527 1190310 2007-06-08 14.800 15.420 14.730 15.272 3504090 2007-06-07 15.400 15.450 14.821 14.951 2550840 2007-06-06 16.300 16.451 15.230 15.279 3694290 2007-06-05 15.890 15.990 15.802 15.880 1055970 2007-06-04 15.900 15.979 15.711 15.792 947890 2007-06-01 15.900 15.997 15.843 15.881 1640800 2007-05-31 15.686 15.935 15.665 15.862 1495780 2007-05-30 15.600 15.790 15.550 15.619 1068590 2007-05-29 15.660 15.920 15.660 15.727 919540 2007-05-28 15.700 15.770 15.650 15.678 108110 2007-05-25 15.560 15.799 15.560 15.589 1428620 2007-05-24 15.800 15.856 15.571 15.637 1577330 2007-05-23 15.815 15.889 15.706 15.762 1203380 2007-05-22 15.430 15.909 15.430 15.903 1669010 2007-05-21 15.580 15.580 15.334 15.450 1503140 2007-05-18 15.390 15.647 15.261 15.600 1985560 2007-05-17 15.240 15.409 15.240 15.380 447590 2007-05-16 15.450 15.494 15.270 15.316 1238110 2007-05-15 15.400 15.539 15.100 15.448 1955950 2007-05-14 15.450 15.485 15.258 15.419 1549140 2007-05-11 15.402 15.594 15.041 15.466 2784290 2007-05-10 15.420 15.798 15.376 15.675 2701170 2007-05-09 15.350 15.481 15.207 15.411 1665020 2007-05-08 15.545 15.578 15.108 15.112 1855680 2007-05-07 15.400 15.550 15.200 15.514 939740 2007-05-04 15.030 15.444 15.030 15.400 1767240 2007-05-03 15.050 15.346 15.001 15.148 2223470 2007-05-02 14.900 15.025 14.856 15.025 1600280 2007-04-30 14.790 14.926 14.781 14.853 1842510 2007-04-27 14.945 14.990 14.611 14.760 2705000 2007-04-26 14.900 15.380 14.713 14.948 4895830 2007-04-25 13.800 14.110 13.785 14.037 2217830 2007-04-24 13.650 13.849 13.650 13.800 1535520 2007-04-23 14.000 14.049 13.631 13.654 2069860 2007-04-20 13.865 14.110 13.701 14.023 1969640 2007-04-19 13.690 13.789 13.551 13.753 1262350 2007-04-18 14.000 14.002 13.720 13.809 1349350 2007-04-17 14.090 14.100 13.946 13.984 1230600 2007-04-16 14.000 14.170 13.901 14.150 1254080 2007-04-13 13.990 14.091 13.810 13.960 1457930 2007-04-12 14.070 14.199 13.711 14.075 1844370 2007-04-11 14.051 14.185 14.011 14.125 1131060 2007-04-10 13.940 14.302 13.812 14.150 2072320 2007-04-05 13.621 13.950 13.621 13.790 1335700 2007-04-04 13.811 13.890 13.540 13.762 1534490 2007-04-03 13.501 13.869 13.501 13.800 2683300 2007-04-02 13.311 13.519 13.311 13.458 2080520 2007-03-30 13.351 13.572 13.310 13.310 1917000 2007-03-29 13.351 13.512 13.311 13.456 1382220 2007-03-28 13.391 13.560 13.251 13.332 1208630 2007-03-27 13.261 13.748 13.261 13.419 1669270 2007-03-26 13.320 13.431 13.225 13.234 758250 2007-03-23 13.414 13.414 13.187 13.244 1102810 2007-03-22 13.358 13.435 13.203 13.316 2067150 2007-03-21 13.000 13.279 13.000 13.097 1519700 2007-03-20 12.900 13.140 12.726 13.085 2166170 2007-03-19 12.859 12.915 12.633 12.895 1509110 2007-03-16 12.661 12.783 12.600 12.670 1707640 2007-03-15 12.705 12.879 12.554 12.749 1812160 2007-03-14 12.759 12.759 12.300 12.363 3010240 2007-03-13 12.911 13.223 12.900 13.036 1848080 2007-03-12 13.179 13.227 12.971 13.003 1728210 2007-03-09 13.349 13.350 12.909 13.078 1434780 2007-03-08 12.879 13.440 12.805 13.332 2318870 2007-03-07 12.749 12.879 12.561 12.836 2043390 2007-03-06 12.899 12.899 12.616 12.699 1773920 2007-03-05 12.845 12.845 12.371 12.700 2861460 2007-03-02 12.700 13.181 12.500 13.056 2572890 2007-03-01 12.826 13.135 12.530 12.680 2483380 2007-02-28 12.889 13.170 12.230 12.937 3440730 2007-02-27 13.799 13.799 13.105 13.182 2262850 2007-02-26 13.628 13.950 13.621 13.855 1350460 2007-02-23 13.959 13.960 13.610 13.700 1356380 2007-02-22 13.900 14.000 13.854 13.903 1159090 2007-02-21 13.699 13.870 13.654 13.801 1394710 2007-02-20 13.764 13.837 13.620 13.682 1596390 2007-02-19 13.429 13.999 13.400 13.960 2116230 2007-02-16 13.900 14.040 13.590 13.680 2027530 2007-02-15 14.260 14.300 13.850 13.920 1511110 2007-02-14 14.100 14.340 13.930 14.130 2289580 2007-02-13 14.200 14.340 13.850 14.080 1999640 2007-02-12 14.200 14.250 14.030 14.110 1091020 2007-02-09 14.300 14.380 14.110 14.260 2303360 2007-02-08 14.610 14.700 14.000 14.260 2911890 2007-02-07 14.130 14.910 14.130 14.700 4303600 2007-02-06 13.740 14.370 13.730 14.170 3131590 2007-02-05 13.710 13.840 13.560 13.760 2199570 2007-02-02 13.530 13.890 13.530 13.720 2144160 2007-02-01 13.540 13.750 13.510 13.560 1019120 2007-01-31 13.210 13.580 13.200 13.460 1705810 2007-01-30 13.350 13.360 13.200 13.250 1450700 2007-01-29 13.170 13.460 13.120 13.380 1536690 2007-01-26 13.340 13.340 13.140 13.160 2629630 2007-01-25 12.990 13.460 12.940 13.410 3378450 2007-01-24 12.810 13.010 12.750 12.970 1666560 2007-01-23 12.890 12.910 12.660 12.780 1253060 2007-01-22 12.700 12.950 12.650 12.870 1249950 2007-01-19 12.730 12.790 12.580 12.720 1082900 2007-01-18 12.550 12.720 12.510 12.680 1659690 2007-01-17 12.590 12.710 12.370 12.510 1712800 2007-01-16 12.500 12.670 12.440 12.590 1678370 2007-01-15 12.650 12.700 12.390 12.500 1495180 2007-01-12 12.670 12.690 12.600 12.650 2268890 2007-01-11 12.220 12.710 12.190 12.670 4402220 2007-01-10 12.030 12.230 11.990 12.220 2092290 2007-01-09 12.000 12.150 11.950 12.030 1920390 2007-01-08 11.860 12.100 11.830 12.000 2910750 2007-01-05 12.230 12.230 11.860 11.860 3735760 2007-01-04 12.950 12.950 12.120 12.230 3653020 2007-01-03 12.970 12.990 12.810 12.950 918420 2007-01-02 12.910 12.970 12.850 12.970 548190 2006-12-29 12.840 12.920 12.640 12.900 425360 2006-12-28 12.810 12.890 12.710 12.760 503200 2006-12-27 12.840 12.990 12.810 12.890 499440 2006-12-22 12.700 12.890 12.690 12.810 515030 2006-12-21 12.670 12.840 12.620 12.770 1536400 2006-12-20 12.820 12.900 12.770 12.780 1022260 2006-12-19 12.800 12.930 12.720 12.800 1705190 2006-12-18 12.890 13.100 12.800 12.970 1617630 2006-12-15 12.630 12.900 12.620 12.870 2095530 2006-12-14 12.720 12.730 12.500 12.670 1949810 2006-12-13 12.230 12.700 12.170 12.700 4768730 2006-12-12 12.110 12.450 12.100 12.160 6931250 2006-12-11 11.630 11.830 11.540 11.570 1513970 2006-12-08 11.480 11.690 11.410 11.660 1464370 2006-12-07 11.630 11.700 11.570 11.590 1312420 2006-12-06 11.720 11.810 11.670 11.730 606050 2006-12-05 11.870 11.880 11.700 11.720 1344370 2006-12-04 11.350 11.710 11.350 11.660 1212690 2006-12-01 11.550 11.630 11.360 11.380 1270570 2006-11-30 11.600 11.740 11.350 11.350 2134200 2006-11-29 11.470 11.720 11.470 11.650 1996790 2006-11-28 11.610 11.660 11.400 11.400 2545530 2006-11-27 11.940 12.070 11.700 11.730 1259400 2006-11-24 12.030 12.190 12.000 12.110 1039050 2006-11-23 12.130 12.200 12.010 12.090 669230 2006-11-22 12.080 12.290 12.050 12.060 939350 2006-11-21 12.000 12.220 11.940 12.110 983970 2006-11-20 11.930 12.100 11.900 12.010 925870 2006-11-17 12.320 12.320 11.930 12.020 1260000 2006-11-16 12.270 12.460 12.190 12.340 1042520 2006-11-15 12.190 12.260 12.130 12.240 1083650 2006-11-14 12.430 12.440 12.170 12.170 790340 2006-11-13 12.420 12.450 12.320 12.350 833650 2006-11-10 12.420 12.510 12.360 12.490 667860 2006-11-09 12.390 12.570 12.390 12.470 1243040 2006-11-08 12.100 12.520 12.090 12.480 2921400 2006-11-07 12.080 12.250 11.900 12.120 1977170 2006-11-06 12.090 12.200 11.850 12.170 1895180 2006-11-03 12.280 12.380 12.070 12.130 1062140 2006-11-02 12.360 12.440 12.080 12.190 1282040 2006-11-01 12.300 12.450 12.170 12.300 1119160 2006-10-31 12.220 12.300 12.140 12.160 1245640 2006-10-30 12.300 12.300 12.150 12.270 793370 2006-10-27 12.490 12.530 12.230 12.320 1060540 2006-10-26 12.360 12.450 12.330 12.390 695330 2006-10-25 12.260 12.470 12.070 12.360 1815560 2006-10-24 12.510 12.590 12.320 12.350 940090 2006-10-23 12.410 12.530 12.350 12.530 750490 2006-10-20 12.440 12.490 12.360 12.450 1143260 2006-10-19 12.200 12.410 12.160 12.330 1091000 2006-10-18 12.030 12.290 12.030 12.270 1356630 2006-10-17 12.360 12.390 11.900 11.980 1087380 2006-10-16 12.220 12.390 12.210 12.360 986230 2006-10-13 12.400 12.440 12.210 12.270 1262930 2006-10-12 12.010 12.340 11.970 12.320 1244010 2006-10-11 11.940 12.110 11.840 12.030 1124930 2006-10-10 11.790 12.070 11.750 12.030 2142750 2006-10-09 11.740 11.780 11.620 11.740 733020 2006-10-06 11.680 11.780 11.630 11.740 606340 2006-10-05 11.610 11.800 11.610 11.730 1093870 2006-10-04 11.660 11.690 11.560 11.590 822370 2006-10-03 11.780 11.800 11.570 11.580 1180450 2006-10-02 11.550 11.790 11.550 11.770 809440 2006-09-29 11.710 11.790 11.660 11.670 740540 2006-09-28 11.670 11.790 11.670 11.750 789860 2006-09-27 11.620 11.740 11.590 11.740 1729120 2006-09-26 11.540 11.570 11.400 11.530 783900 2006-09-25 11.540 11.640 11.430 11.480 1794050 2006-09-22 11.520 11.540 11.400 11.460 1366620 2006-09-21 11.430 11.630 11.430 11.570 668260 2006-09-20 11.410 11.520 11.370 11.490 783920 2006-09-19 11.530 11.570 11.400 11.450 1234100 2006-09-18 11.460 11.530 11.460 11.530 571600 2006-09-15 11.440 11.550 11.390 11.500 3200540 2006-09-14 11.300 11.490 11.300 11.480 1649730 2006-09-13 11.270 11.480 11.210 11.240 1894640 2006-09-12 11.060 11.210 10.950 11.170 1393920 2006-09-11 11.200 11.240 10.930 11.030 1522570 2006-09-08 11.220 11.310 11.210 11.260 901660 2006-09-07 11.310 11.490 11.180 11.210 1372270 2006-09-06 11.500 11.730 11.410 11.460 2334100 2006-09-05 11.550 11.560 11.350 11.450 1330490 2006-09-04 11.490 11.560 11.450 11.510 850350 2006-09-01 11.390 11.500 11.350 11.470 1292700 2006-08-31 11.290 11.420 11.250 11.350 1700170 2006-08-30 11.100 11.250 11.000 11.240 2437760 2006-08-29 11.370 11.400 11.110 11.110 2453890 2006-08-28 11.210 11.420 11.180 11.370 1132610 2006-08-25 11.310 11.400 11.140 11.140 2735790 2006-08-24 11.040 11.600 10.840 11.280 4271480 2006-08-23 10.850 10.850 10.610 10.680 2264260 2006-08-22 10.800 10.880 10.750 10.820 1585690 2006-08-21 10.650 10.810 10.650 10.760 1245880 2006-08-18 10.750 10.830 10.590 10.630 2089780 2006-08-17 10.400 10.920 10.380 10.690 2829980 2006-08-16 10.040 10.540 10.040 10.340 2731940 2006-08-15 9.920 10.110 9.795 10.110 1540200 2006-08-14 9.905 10.050 9.830 9.915 1689440 2006-08-11 9.625 9.820 9.625 9.810 1253300 2006-08-10 9.615 9.675 9.475 9.620 1807630 2006-08-09 9.820 9.820 9.540 9.705 1490190 2006-08-08 9.835 9.930 9.735 9.750 931730 2006-08-07 9.995 9.995 9.770 9.795 982230 2006-08-04 9.800 10.100 9.800 10.030 1014450 2006-08-03 10.010 10.050 9.900 9.935 1019410 2006-08-02 10.050 10.050 9.850 9.965 947070 2006-08-01 9.940 10.100 9.900 10.040 952370 2006-07-31 9.970 10.040 9.770 9.905 1631870 2006-07-28 10.100 10.130 9.930 10.000 1069310 2006-07-27 10.150 10.170 9.945 10.120 1908590 2006-07-26 10.070 10.170 10.050 10.120 1014460 2006-07-25 10.110 10.230 10.020 10.080 665280 2006-07-24 9.970 10.090 9.870 10.040 864310 2006-07-21 10.200 10.260 9.800 9.920 1354430 2006-07-20 10.230 10.480 10.060 10.080 1109820 2006-07-19 10.000 10.260 9.935 10.230 1225120 2006-07-18 9.880 9.995 9.820 9.945 877740 2006-07-17 10.020 10.070 9.760 9.855 1390620 2006-07-14 10.140 10.370 10.070 10.080 1727310 2006-07-13 10.660 10.660 10.260 10.260 1017500 2006-07-12 10.640 10.770 10.550 10.680 906350 2006-07-11 10.460 10.630 10.450 10.520 610030 2006-07-10 10.690 10.690 10.420 10.530 632740 2006-07-07 10.510 10.600 10.500 10.570 957390 2006-07-06 10.390 10.540 10.300 10.480 1113110 2006-07-05 10.520 10.600 10.260 10.320 839780 2006-07-04 10.650 10.700 10.550 10.640 740960 2006-07-03 10.440 10.730 10.400 10.640 1193640 2006-06-30 10.490 10.490 10.350 10.440 2069240 2006-06-29 10.030 10.200 9.950 10.200 1435660 2006-06-28 9.780 9.980 9.700 9.920 1509930 2006-06-27 10.100 10.290 9.840 9.870 1261470 2006-06-26 10.040 10.250 9.850 9.930 1107420 2006-06-23 9.775 10.020 9.740 9.980 2059410 2006-06-22 9.960 10.060 9.760 9.800 1704710 2006-06-21 10.100 10.100 9.755 9.875 2993850 2006-06-20 9.800 10.090 9.750 10.050 1330970 2006-06-19 10.030 10.190 9.805 9.895 2269710 2006-06-16 10.300 10.440 9.865 9.930 2008760 2006-06-15 9.660 10.150 9.660 10.100 2491390 2006-06-14 9.530 9.765 9.400 9.580 2532180 2006-06-13 10.010 10.100 9.480 9.545 3937330 2006-06-12 10.310 10.390 9.895 10.290 1942810 2006-06-09 10.610 10.770 10.280 10.390 1632890 2006-06-08 10.570 10.640 10.370 10.460 1367560 2006-06-07 10.960 11.210 10.640 10.800 2025560 2006-06-06 11.040 11.190 10.660 10.950 2022000 2006-06-05 11.680 11.690 11.250 11.280 530860 2006-06-02 11.340 11.560 11.320 11.440 1288360 2006-06-01 11.190 11.290 11.100 11.170 1513920 2006-05-31 10.920 11.320 10.500 11.290 1967140 2006-05-30 11.590 11.590 10.950 11.000 1845390 2006-05-29 11.400 11.620 11.340 11.520 837460 2006-05-26 10.980 11.400 10.980 11.320 1972760 2006-05-25 10.440 10.980 10.420 10.840 1529990 2006-05-24 10.800 10.840 10.340 10.520 2366190 2006-05-23 10.300 10.970 10.240 10.760 2494360 2006-05-22 11.010 11.030 10.220 10.380 3352790 2006-05-19 11.380 11.590 11.140 11.170 1548960 2006-05-18 11.240 11.460 10.830 11.200 2846770 2006-05-17 11.730 12.170 11.270 11.290 1810400 2006-05-16 11.750 11.960 11.570 11.730 1936040 2006-05-15 12.340 12.340 11.760 11.880 2544190 2006-05-12 12.890 12.910 12.300 12.490 1951030 2006-05-11 12.910 13.070 12.910 12.920 900680 2006-05-10 12.980 13.000 12.850 12.970 980310 2006-05-09 12.800 12.980 12.720 12.930 1015700 2006-05-08 12.930 13.010 12.740 12.820 2185280 2006-05-05 12.910 12.960 12.850 12.940 1629640 2006-05-04 12.970 13.050 12.870 12.940 1012040 2006-05-03 12.960 13.070 12.890 13.000 1539340 2006-05-02 12.690 12.990 12.690 12.950 1502580 2006-04-28 12.520 12.730 12.320 12.640 1569700 2006-04-27 13.000 13.010 12.270 12.600 3027920 2006-04-26 12.630 12.850 12.550 12.820 1621490 2006-04-25 12.780 12.930 12.550 12.560 2123650 2006-04-24 12.400 12.790 12.370 12.790 3044210 2006-04-21 12.080 12.470 12.060 12.410 1961780 2006-04-20 12.350 12.350 11.990 12.090 2155390 2006-04-19 12.300 12.380 12.140 12.290 1271720 2006-04-18 12.260 12.340 12.120 12.280 1077930 2006-04-13 11.860 12.390 11.850 12.190 1696360 2006-04-12 12.200 12.220 11.820 11.890 2173130 2006-04-11 12.300 12.580 12.110 12.190 1884880 2006-04-10 12.160 12.220 11.890 12.200 1553020 2006-04-07 12.220 12.430 12.060 12.110 1515530 2006-04-06 12.150 12.250 12.060 12.200 1472740 2006-04-05 11.870 12.230 11.870 12.090 2859590 2006-04-04 11.470 11.800 11.400 11.770 2817750 2006-04-03 11.510 11.530 11.330 11.500 1506090 2006-03-31 11.410 11.550 11.400 11.430 2509770 2006-03-30 11.500 11.530 11.440 11.480 1630910 2006-03-29 11.630 11.660 11.440 11.500 1302520 2006-03-28 11.760 11.760 11.590 11.680 942890 2006-03-27 12.080 12.080 11.680 11.710 1280540 2006-03-24 11.840 12.080 11.830 12.040 1239940 2006-03-23 11.700 11.900 11.690 11.890 1783440 2006-03-22 11.680 11.730 11.630 11.670 2468910 2006-03-21 11.900 11.900 11.670 11.680 1311700 2006-03-20 11.700 12.000 11.700 11.880 2401560 2006-03-17 11.520 11.780 11.500 11.680 2115860 2006-03-16 11.580 11.640 11.520 11.520 1764380 2006-03-15 11.510 11.630 11.410 11.570 1435150 2006-03-14 11.590 11.670 11.530 11.550 1088680 2006-03-13 11.700 11.760 11.560 11.600 829890 2006-03-10 11.690 11.780 11.580 11.690 1182480 2006-03-09 11.430 11.740 11.430 11.640 1046690 2006-03-08 11.550 11.790 11.400 11.470 2387090 2006-03-07 11.930 11.960 11.620 11.650 1773780 2006-03-06 12.100 12.140 11.980 12.000 894180 2006-03-03 11.910 12.020 11.910 12.000 1778500 2006-03-02 11.800 12.030 11.800 11.980 1070580 2006-03-01 11.760 12.000 11.740 12.000 2072750 2006-02-28 12.010 12.060 11.860 11.930 2862960 2006-02-27 12.350 12.380 12.150 12.180 1691800 2006-02-24 12.210 12.300 12.200 12.290 619590 2006-02-23 12.210 12.370 12.050 12.270 1932650 2006-02-22 12.400 12.400 12.170 12.250 1541880 2006-02-21 12.000 12.630 12.000 12.120 2937270 2006-02-20 11.900 12.000 11.730 11.980 1450700 2006-02-17 11.510 12.020 11.460 11.700 5351920 2006-02-16 10.920 11.500 10.900 11.500 3910410 2006-02-15 10.800 10.920 10.750 10.910 1209880 2006-02-14 10.700 10.790 10.700 10.760 842280 2006-02-13 10.610 10.730 10.600 10.700 1585640 2006-02-10 10.800 10.940 10.710 10.790 1143610 2006-02-09 10.750 10.900 10.750 10.850 875350 2006-02-08 10.750 10.790 10.370 10.770 1070110 2006-02-07 10.810 10.970 10.810 10.890 1434820 2006-02-06 10.840 10.920 10.840 10.870 796680 2006-02-03 10.900 10.970 10.820 10.870 920340 2006-02-02 10.750 11.100 10.750 10.930 1842360 2006-02-01 10.820 10.870 10.570 10.800 1489870 2006-01-31 10.800 10.910 10.780 10.830 1645860 2006-01-30 10.830 10.840 10.770 10.780 1153150 2006-01-27 10.850 10.930 10.710 10.750 1597560 2006-01-26 10.670 10.920 10.650 10.800 1474780 2006-01-25 10.700 10.780 10.620 10.650 1790160 2006-01-24 10.490 10.720 10.410 10.690 1988420 2006-01-23 10.490 10.570 10.300 10.360 1500470 2006-01-20 10.620 10.680 10.530 10.550 2583370 2006-01-19 10.020 10.540 10.010 10.490 2698050 2006-01-18 9.805 10.030 9.800 9.985 2390730 2006-01-17 10.110 10.220 9.675 10.060 7422650 2006-01-16 10.710 10.790 10.280 10.490 3139920 2006-01-13 10.800 10.840 10.750 10.840 542030 2006-01-12 10.750 10.850 10.710 10.810 1173940 2006-01-11 10.650 10.740 10.620 10.730 1129800 2006-01-10 10.620 10.750 10.540 10.610 1455510 2006-01-09 10.670 10.770 10.670 10.710 1141520 2006-01-06 10.700 10.770 10.690 10.730 843330 2006-01-05 10.750 10.850 10.720 10.730 1639130 2006-01-04 10.700 11.000 10.690 10.700 4405960 2006-01-03 10.030 10.970 9.965 10.700 3804360 2006-01-02 9.920 10.020 9.920 10.010 177860 2005-12-30 9.910 9.985 9.900 9.960 230310 2005-12-29 9.985 10.120 9.910 9.985 548130 2005-12-28 9.800 9.985 9.765 9.960 819770 2005-12-27 9.765 9.910 9.695 9.895 669570 2005-12-23 9.730 9.890 9.700 9.770 929520 2005-12-22 9.600 9.750 9.585 9.750 1260160 2005-12-21 9.505 9.715 9.475 9.715 1591830 2005-12-20 9.490 9.550 9.420 9.550 881210 2005-12-19 9.395 9.500 9.350 9.495 692250 2005-12-16 9.260 9.495 9.260 9.465 987170 2005-12-15 9.425 9.435 9.255 9.305 1320770 2005-12-14 9.520 9.555 9.415 9.420 1047790 2005-12-13 9.500 9.575 9.455 9.555 1312920 2005-12-12 9.525 9.545 9.475 9.525 942400 2005-12-09 9.450 9.515 9.450 9.485 1302590 2005-12-08 9.500 9.520 9.450 9.505 1103010 2005-12-07 9.370 9.525 9.360 9.505 1668150 2005-12-06 9.320 9.390 9.315 9.375 2050100 2005-12-05 9.410 9.450 9.310 9.345 1477210 2005-12-02 9.300 9.435 9.295 9.400 1809310 2005-12-01 9.185 9.340 9.145 9.300 858710 2005-11-30 9.230 9.255 9.115 9.145 1711290 2005-11-29 9.015 9.230 8.880 9.230 1893400 2005-11-28 9.115 9.140 9.060 9.060 1384130 2005-11-25 8.900 9.140 8.900 9.115 2917080 2005-11-24 8.950 8.950 8.865 8.895 1293280 2005-11-23 8.750 8.950 8.750 8.945 2435920 2005-11-22 8.705 8.810 8.705 8.745 1690000 2005-11-21 8.495 8.715 8.495 8.705 1886630 2005-11-18 8.535 8.545 8.465 8.495 539820 2005-11-17 8.540 8.540 8.445 8.475 984640 2005-11-16 8.550 8.595 8.450 8.495 710620 2005-11-15 8.600 8.610 8.525 8.595 436060 2005-11-14 8.525 8.615 8.525 8.565 1183300 2005-11-11 8.500 8.595 8.455 8.595 544870 2005-11-10 8.375 8.520 8.375 8.500 639480 2005-11-09 8.400 8.530 8.400 8.490 537920 2005-11-08 8.540 8.540 8.420 8.450 513620 2005-11-07 8.530 8.530 8.360 8.460 1172220 2005-11-04 8.600 8.630 8.425 8.465 1310500 2005-11-03 8.425 8.660 8.425 8.630 1207340 2005-11-02 8.420 8.495 8.410 8.440 452540 2005-11-01 8.365 8.500 8.305 8.485 1298030 2005-10-31 8.200 8.375 8.200 8.350 1377860 2005-10-28 8.250 8.310 8.165 8.205 1190030 2005-10-27 8.510 8.510 8.240 8.315 957740 2005-10-26 8.450 8.540 8.415 8.535 1751610 2005-10-25 8.430 8.520 8.385 8.430 1605240 2005-10-24 7.925 8.370 7.925 8.340 2115940 2005-10-21 8.180 8.245 7.930 7.950 3593470 2005-10-20 8.200 8.330 8.185 8.285 1372040 2005-10-19 8.370 8.425 8.125 8.125 1850780 2005-10-18 8.500 8.590 8.420 8.425 1052700 2005-10-17 8.400 8.485 8.385 8.470 841850 2005-10-14 8.425 8.490 8.350 8.400 2271790 2005-10-13 8.795 8.795 8.345 8.455 2210690 2005-10-12 8.750 8.825 8.635 8.770 1153580 2005-10-11 8.820 8.865 8.710 8.775 1546390 2005-10-10 8.705 8.975 8.705 8.835 1814230 2005-10-07 8.690 8.740 8.650 8.725 827200 2005-10-06 8.790 8.805 8.660 8.710 2120260 2005-10-05 8.985 8.985 8.850 8.890 1402310 2005-10-04 9.025 9.070 8.975 9.005 1522830 2005-10-03 9.120 9.145 8.980 9.025 1505130 2005-09-30 8.900 9.110 8.830 9.075 1759420 2005-09-29 8.800 8.900 8.725 8.895 859820 2005-09-28 8.600 8.850 8.580 8.840 1531280 2005-09-27 8.560 8.645 8.530 8.600 1103130 2005-09-26 8.465 8.525 8.450 8.525 861810 2005-09-23 8.450 8.510 8.440 8.445 2175830 2005-09-22 8.405 8.475 8.390 8.410 887490 2005-09-21 8.485 8.515 8.405 8.455 984800 2005-09-20 8.600 8.610 8.520 8.560 768050 2005-09-19 8.450 8.650 8.205 8.575 1303290 2005-09-16 8.390 8.430 8.315 8.425 1109120 2005-09-15 8.400 8.435 8.360 8.420 1215250 2005-09-14 8.275 8.425 8.275 8.415 1394160 2005-09-13 8.160 8.420 8.160 8.310 1934840 2005-09-12 8.135 8.200 8.120 8.200 875890 2005-09-09 8.085 8.155 8.060 8.150 947440 2005-09-08 8.120 8.155 8.105 8.135 957860 2005-09-07 8.120 8.145 8.065 8.140 1190140 2005-09-06 8.120 8.165 8.090 8.120 2615860 2005-09-05 8.050 8.185 8.010 8.155 2438970 2005-09-02 7.905 8.100 7.900 8.070 4394590 2005-09-01 7.725 7.920 7.725 7.910 2294600 2005-08-31 7.650 7.825 7.650 7.725 2287170 2005-08-30 7.545 7.800 7.540 7.665 1889910 2005-08-29 7.610 7.620 7.520 7.545 688370 2005-08-26 7.515 7.625 7.515 7.610 745970 2005-08-25 7.580 7.655 7.455 7.545 1585800 2005-08-24 7.650 7.680 7.585 7.670 1187890 2005-08-23 7.670 7.675 7.600 7.620 849080 2005-08-22 7.700 7.700 7.630 7.665 850920 2005-08-19 7.780 7.780 7.610 7.710 1810840 2005-08-18 7.910 7.925 7.690 7.700 2410380 2005-08-17 7.560 7.950 7.560 7.910 5413320 2005-08-16 7.395 7.490 7.380 7.490 1964350 2005-08-15 7.280 7.375 7.280 7.340 2735420 2005-08-12 7.420 7.420 7.260 7.260 1326550 2005-08-11 7.460 7.460 7.350 7.365 1194580 2005-08-10 7.350 7.450 7.350 7.395 823870 2005-08-09 7.320 7.420 7.320 7.410 585720 2005-08-08 7.250 7.330 7.250 7.330 732380 2005-08-05 7.250 7.275 7.210 7.260 784890 2005-08-04 7.300 7.300 7.240 7.265 442860 2005-08-03 7.210 7.295 7.210 7.275 1080840 2005-08-02 7.200 7.260 7.200 7.250 596370 2005-08-01 7.320 7.320 7.210 7.210 1028550 2005-07-29 7.185 7.300 7.150 7.300 904860 2005-07-28 7.170 7.200 7.150 7.200 728250 2005-07-27 7.160 7.175 7.125 7.140 792610 2005-07-26 7.180 7.180 7.080 7.125 1110870 2005-07-25 7.150 7.180 7.090 7.145 901120 2005-07-22 7.175 7.185 7.135 7.180 731300 2005-07-21 7.030 7.225 7.015 7.180 1904090 2005-07-20 6.940 7.050 6.930 7.025 1059690 2005-07-19 6.880 6.935 6.855 6.935 656670 2005-07-18 6.845 6.935 6.815 6.885 1120310 2005-07-15 6.850 6.850 6.800 6.800 684130 2005-07-14 6.800 6.845 6.725 6.825 1194130 2005-07-13 6.740 6.795 6.715 6.770 886140 2005-07-12 6.660 6.755 6.655 6.750 1333620 2005-07-11 6.670 6.670 6.590 6.635 1632800 2005-07-08 6.630 6.660 6.600 6.640 925910 2005-07-07 6.685 6.685 6.515 6.615 1509190 2005-07-06 6.650 6.695 6.650 6.690 499540 2005-07-05 6.715 6.715 6.655 6.655 475200 2005-07-04 6.680 6.725 6.670 6.710 355850 2005-07-01 6.635 6.730 6.625 6.660 560320 2005-06-30 6.680 6.715 6.600 6.635 1042190 2005-06-29 6.635 6.720 6.600 6.660 1305820 2005-06-28 6.635 6.635 6.565 6.620 837130 2005-06-27 6.640 6.650 6.530 6.575 1315160 2005-06-24 6.705 6.740 6.635 6.635 775170 2005-06-23 6.730 6.800 6.675 6.760 1367300 2005-06-22 6.750 6.785 6.645 6.670 1159200 2005-06-21 6.730 6.800 6.635 6.765 2088440 2005-06-20 6.835 6.840 6.690 6.730 1107900 2005-06-17 6.850 6.860 6.790 6.820 1277270 2005-06-16 6.800 6.850 6.785 6.830 1033530 2005-06-15 6.750 6.825 6.750 6.775 1359710 2005-06-14 6.730 6.785 6.675 6.770 970000 2005-06-13 6.720 6.735 6.695 6.710 1033910 2005-06-10 6.710 6.775 6.675 6.715 1866540 2005-06-09 6.610 6.745 6.610 6.620 2721650 2005-06-08 6.595 6.635 6.555 6.610 1294950 2005-06-07 6.500 6.580 6.500 6.575 1236600 2005-06-06 6.595 6.595 6.430 6.540 1373630 2005-06-03 6.585 6.625 6.520 6.565 2458170 2005-06-02 6.440 6.580 6.440 6.525 4043010 2005-06-01 6.405 6.460 6.405 6.460 1358050 2005-05-31 6.430 6.455 6.390 6.395 1719370 2005-05-30 6.390 6.455 6.375 6.440 620200 2005-05-27 6.485 6.485 6.410 6.440 1068590 2005-05-26 6.400 6.415 6.380 6.400 1162720 2005-05-25 6.420 6.420 6.365 6.405 1524440 2005-05-24 6.440 6.440 6.405 6.415 1527020 2005-05-23 6.395 6.460 6.390 6.415 1699390 2005-05-20 6.380 6.405 6.350 6.400 1761450 2005-05-19 6.380 6.425 6.330 6.360 1822200 2005-05-18 6.100 6.360 6.090 6.340 3273340 2005-05-17 6.145 6.175 6.025 6.025 1935770 2005-05-16 6.115 6.160 6.090 6.100 1004010 2005-05-13 6.285 6.305 6.115 6.140 2378370 2005-05-12 6.305 6.365 6.275 6.300 2716910 2005-05-11 6.380 6.400 6.275 6.300 2188930 2005-05-10 6.395 6.500 6.310 6.345 2947960 2005-05-09 6.525 6.525 6.370 6.390 1555820 2005-05-06 6.475 6.550 6.420 6.490 2839120 2005-05-05 6.500 6.600 6.455 6.475 2704730 2005-05-04 6.620 6.655 6.470 6.480 2617590 2005-05-03 6.700 6.745 6.575 6.600 2797520 2005-05-02 6.690 6.775 6.690 6.720 1931120 2005-04-29 6.500 6.800 6.500 6.690 4399790 2005-04-28 7.725 7.835 7.525 7.600 2525730 2005-04-27 7.800 7.870 7.670 7.700 1785880 2005-04-26 7.890 7.890 7.815 7.850 869750 2005-04-25 7.845 7.880 7.815 7.880 755800 2005-04-22 7.845 7.900 7.800 7.825 733630 2005-04-21 7.755 7.900 7.725 7.835 1089120 2005-04-20 7.920 7.965 7.785 7.805 971040 2005-04-19 7.700 7.845 7.605 7.825 1329240 2005-04-18 7.750 7.820 7.675 7.700 2289060 2005-04-15 8.165 8.165 7.780 7.910 4369960 2005-04-14 8.400 8.430 8.290 8.340 1694580 2005-04-13 8.445 8.490 8.405 8.475 1179470 2005-04-12 8.460 8.545 8.365 8.400 1434430 2005-04-11 8.455 8.475 8.380 8.455 896320 2005-04-08 8.430 8.480 8.400 8.450 1134200 2005-04-07 8.255 8.450 8.235 8.410 2351050 2005-04-06 8.135 8.290 8.045 8.290 2060650 2005-04-05 8.105 8.150 8.040 8.080 2182430 2005-04-04 7.980 8.100 7.970 8.065 2493860 2005-04-01 7.865 8.020 7.865 8.000 2153260 2005-03-31 7.740 7.880 7.740 7.830 2011390 2005-03-30 7.655 7.775 7.605 7.760 1623420 2005-03-29 7.720 7.775 7.620 7.660 1791350 2005-03-24 7.640 7.705 7.610 7.695 1675050 2005-03-23 7.735 7.750 7.610 7.640 1344130 2005-03-22 7.845 7.845 7.750 7.770 2189540 2005-03-21 7.850 7.880 7.810 7.810 1109030 2005-03-18 7.850 7.920 7.850 7.850 673480 2005-03-17 7.900 7.925 7.840 7.850 1156770 2005-03-16 7.910 7.980 7.885 7.900 1536060 2005-03-15 7.950 7.965 7.870 7.935 1549100 2005-03-14 8.045 8.045 7.905 7.975 1759670 2005-03-11 8.055 8.070 7.970 8.050 2343520 2005-03-10 8.060 8.060 8.015 8.025 3147200 2005-03-09 8.100 8.100 8.020 8.050 1376170 2005-03-08 8.095 8.100 8.020 8.070 2562570 2005-03-07 7.990 8.100 7.970 8.100 3526630 2005-03-04 7.715 7.950 7.715 7.950 3596160 2005-03-03 7.670 7.750 7.650 7.720 2796450 2005-03-02 7.735 7.780 7.635 7.655 3385420 2005-03-01 7.725 7.740 7.675 7.700 1871150 2005-02-28 7.700 7.760 7.665 7.730 2129640 2005-02-25 7.570 7.750 7.570 7.735 3066930 2005-02-24 7.550 7.615 7.550 7.555 1946560 2005-02-23 7.695 7.695 7.520 7.580 1931030 2005-02-22 8.050 8.135 7.720 7.745 4459930 2005-02-21 7.850 7.945 7.815 7.940 3429190 2005-02-18 7.865 7.895 7.725 7.810 923410 2005-02-17 7.735 7.915 7.735 7.870 922610 2005-02-16 7.750 7.780 7.650 7.740 1620580 2005-02-15 7.810 7.835 7.750 7.750 2642550 2005-02-14 7.750 7.850 7.710 7.800 1531110 2005-02-11 7.650 7.820 7.630 7.725 1688460 2005-02-10 7.510 7.670 7.510 7.630 2088300 2005-02-09 7.410 7.610 7.410 7.550 3452420 2005-02-08 7.425 7.430 7.390 7.405 1950560 2005-02-07 7.370 7.485 7.360 7.400 1430600 2005-02-04 7.255 7.390 7.185 7.370 1386790 2005-02-03 7.275 7.380 7.250 7.275 2988120 2005-02-02 7.090 7.295 7.090 7.270 4213040 2005-02-01 6.890 7.090 6.855 7.090 2961240 2005-01-31 6.755 6.840 6.740 6.840 646590 2005-01-28 6.725 6.800 6.725 6.795 473010 2005-01-27 6.825 6.840 6.735 6.735 795410 2005-01-26 6.760 6.835 6.760 6.780 1345460 2005-01-25 6.855 6.900 6.740 6.785 1639450 2005-01-24 6.865 6.935 6.850 6.920 849600 2005-01-21 6.825 6.950 6.825 6.950 1968750 2005-01-20 6.760 6.810 6.710 6.810 1506280 2005-01-19 6.795 6.795 6.725 6.760 692740 2005-01-18 6.745 6.790 6.720 6.790 764820 2005-01-17 6.615 6.760 6.600 6.760 1138450 2005-01-14 6.510 6.615 6.455 6.615 1781960 2005-01-13 6.660 6.660 6.510 6.540 1637920 2005-01-12 6.620 6.665 6.620 6.625 1166500 2005-01-11 6.750 6.750 6.625 6.625 1392870 2005-01-10 6.720 6.765 6.710 6.720 695540 2005-01-07 6.795 6.820 6.715 6.735 2010860 2005-01-06 6.800 6.830 6.750 6.805 848720 2005-01-05 6.825 6.860 6.760 6.815 1473140 2005-01-04 6.920 6.940 6.845 6.870 1033910 2005-01-03 6.920 6.950 6.920 6.940 224910 2004-12-31 6.940 6.950 6.910 6.925 145530 2004-12-30 6.900 6.940 6.875 6.940 391560 2004-12-29 6.900 6.900 6.845 6.885 316980 2004-12-28 6.800 6.900 6.800 6.900 201310 2004-12-27 6.780 6.910 6.770 6.810 439480 2004-12-24 6.765 6.830 6.740 6.830 233180 2004-12-23 6.905 6.910 6.770 6.770 629600 2004-12-22 6.850 6.915 6.850 6.885 491440 2004-12-21 6.900 6.900 6.820 6.870 379440 2004-12-20 6.850 6.890 6.750 6.890 928210 2004-12-17 6.835 6.910 6.750 6.750 1508590 2004-12-16 6.860 6.910 6.775 6.785 1124560 2004-12-15 6.880 6.935 6.875 6.900 682480 2004-12-14 6.960 6.960 6.820 6.945 1047260 2004-12-13 6.770 6.950 6.740 6.950 1451040 2004-12-10 6.710 6.770 6.700 6.750 719190 2004-12-09 6.810 6.840 6.635 6.720 2770600 2004-12-08 6.960 7.000 6.850 6.850 1718290 2004-12-07 6.890 7.030 6.890 7.030 1505900 2004-12-06 6.950 6.980 6.860 6.950 1777180 2004-12-03 6.950 6.995 6.940 6.995 1028780 2004-12-02 6.950 6.975 6.930 6.950 1484430 2004-12-01 6.800 6.940 6.800 6.940 1385020 2004-11-30 6.810 6.835 6.780 6.800 1147200 2004-11-29 6.800 6.840 6.785 6.840 2534390 2004-11-26 6.750 6.790 6.735 6.770 1820020 2004-11-25 6.600 6.770 6.575 6.770 1243130 2004-11-24 6.650 6.650 6.570 6.600 1272570 2004-11-23 6.580 6.670 6.540 6.650 1102390 2004-11-22 6.585 6.595 6.505 6.560 1076650 2004-11-19 6.595 6.595 6.550 6.560 2716980 2004-11-18 6.630 6.630 6.550 6.550 717810 2004-11-17 6.500 6.635 6.490 6.600 3699990 2004-11-16 6.575 6.575 6.480 6.490 1680900 2004-11-15 6.380 6.675 6.380 6.565 3700370 2004-11-12 6.395 6.400 6.365 6.370 583990 2004-11-11 6.375 6.390 6.350 6.365 470860 2004-11-10 6.230 6.380 6.230 6.335 1528240 2004-11-09 6.245 6.250 6.200 6.215 793300 2004-11-08 6.300 6.300 6.200 6.210 1075320 2004-11-05 6.150 6.300 6.145 6.300 4561790 2004-11-04 6.140 6.145 6.115 6.130 926270 2004-11-03 6.085 6.125 6.070 6.090 720170 2004-11-02 6.055 6.115 5.980 6.050 934940 2004-11-01 6.080 6.080 6.015 6.080 240500 2004-10-29 5.985 6.055 5.955 6.055 535080 2004-10-28 6.050 6.090 5.925 5.980 1481410 2004-10-27 6.010 6.070 6.010 6.010 487620 2004-10-26 6.000 6.015 5.985 6.000 1001480 2004-10-25 5.975 6.000 5.955 5.985 1020960 2004-10-22 5.975 6.015 5.975 5.990 486620 2004-10-21 5.950 5.990 5.930 5.990 943310 2004-10-20 6.075 6.075 5.910 5.950 1565250 2004-10-19 6.060 6.100 6.025 6.065 1160810 2004-10-18 6.045 6.045 6.010 6.030 518490 2004-10-15 6.000 6.045 5.965 6.010 1316090 2004-10-14 5.950 6.025 5.915 5.965 1344890 2004-10-13 6.110 6.130 5.970 5.970 1925030 2004-10-12 6.180 6.205 6.070 6.070 1438680 2004-10-11 6.305 6.320 6.150 6.165 730110 2004-10-08 6.280 6.385 6.210 6.305 2123020 2004-10-07 6.210 6.270 6.200 6.260 1654430 2004-10-06 6.195 6.200 6.110 6.170 1658240 2004-10-05 6.100 6.340 6.075 6.195 3084540 2004-10-04 6.010 6.135 5.990 6.060 1649520 2004-10-01 5.875 6.040 5.875 6.000 2926940 2004-09-30 5.950 5.950 5.870 5.875 517050 2004-09-29 5.880 5.950 5.880 5.950 1809920 2004-09-28 5.825 5.885 5.810 5.870 1355590 2004-09-27 5.890 5.905 5.855 5.865 1260260 2004-09-24 5.890 5.920 5.870 5.920 823100 2004-09-23 5.920 5.930 5.900 5.910 1848380 2004-09-22 5.945 5.950 5.920 5.950 1299080 2004-09-21 5.945 5.945 5.910 5.945 1292330 2004-09-20 5.945 5.950 5.925 5.945 872400 2004-09-17 5.865 5.945 5.865 5.925 1436500 2004-09-16 5.870 5.910 5.855 5.855 816800 2004-09-15 5.850 5.920 5.835 5.880 1151700 2004-09-14 5.850 5.880 5.815 5.850 1947520 2004-09-13 5.960 5.970 5.835 5.850 1232330 2004-09-10 5.890 5.955 5.870 5.940 1515800 2004-09-09 5.850 5.880 5.840 5.875 569570 2004-09-08 5.880 5.880 5.840 5.860 987190 2004-09-07 5.815 5.905 5.810 5.880 2706080 2004-09-06 5.780 5.845 5.775 5.810 1336800 2004-09-03 5.700 5.805 5.685 5.795 2357640 2004-09-02 5.600 5.700 5.575 5.700 1792200 2004-09-01 5.500 5.610 5.500 5.600 1789170 2004-08-31 5.550 5.560 5.460 5.540 1439580 2004-08-30 5.610 5.635 5.535 5.535 446620 2004-08-27 5.480 5.635 5.470 5.565 3374420 2004-08-26 5.390 5.400 5.350 5.390 699590 2004-08-25 5.425 5.450 5.370 5.390 1076430 2004-08-24 5.400 5.415 5.365 5.415 919010 2004-08-23 5.260 5.395 5.260 5.390 871950 2004-08-20 5.285 5.300 5.215 5.295 219420 2004-08-19 5.200 5.310 5.200 5.310 567340 2004-08-18 5.225 5.225 5.130 5.130 385810 2004-08-17 5.225 5.240 5.160 5.210 340890 2004-08-16 5.120 5.220 5.120 5.220 183250 2004-08-13 5.185 5.195 5.110 5.120 314990 2004-08-12 5.160 5.220 5.130 5.165 545270 2004-08-11 5.195 5.215 5.090 5.135 425200 2004-08-10 5.150 5.195 5.095 5.195 757100 2004-08-09 5.260 5.260 5.080 5.085 660340 2004-08-06 5.300 5.310 5.190 5.190 987460 2004-08-05 5.390 5.390 5.310 5.310 649020 2004-08-04 5.335 5.400 5.320 5.360 1431840 2004-08-03 5.200 5.340 5.200 5.330 726420 2004-08-02 5.200 5.275 5.200 5.240 463690 2004-07-30 5.200 5.275 5.185 5.185 663970 2004-07-29 5.190 5.200 5.165 5.195 617690 2004-07-28 5.150 5.185 5.145 5.175 250340 2004-07-27 5.140 5.150 5.105 5.145 435570 2004-07-26 5.145 5.150 5.115 5.145 342350 2004-07-23 5.100 5.180 5.100 5.115 227930 2004-07-22 5.185 5.195 5.100 5.100 353820 2004-07-21 5.195 5.200 5.180 5.195 824020 2004-07-20 5.195 5.195 5.130 5.195 365020 2004-07-19 5.185 5.200 5.130 5.175 387260 2004-07-16 5.260 5.260 5.175 5.185 1041020 2004-07-15 5.240 5.290 5.225 5.235 864160 2004-07-14 5.180 5.245 5.150 5.245 1061880 2004-07-13 5.105 5.175 5.105 5.140 508770 2004-07-12 5.150 5.165 5.105 5.105 260350 2004-07-09 5.150 5.150 5.090 5.125 373140 2004-07-08 5.065 5.160 5.055 5.145 622890 2004-07-07 5.070 5.110 5.060 5.075 621570 2004-07-06 5.170 5.175 5.065 5.085 471870 2004-07-05 5.195 5.195 5.130 5.165 363010 2004-07-02 5.200 5.230 5.135 5.165 448150 2004-07-01 5.200 5.250 5.145 5.145 968950 2004-06-30 5.195 5.225 5.155 5.175 1481320 2004-06-29 5.190 5.190 5.125 5.175 1005690 2004-06-28 5.130 5.200 5.115 5.190 1458900 2004-06-25 5.145 5.155 5.125 5.140 679560 2004-06-24 5.135 5.150 5.110 5.150 1379880 2004-06-23 5.155 5.155 5.080 5.085 889850 2004-06-22 5.170 5.175 5.135 5.150 832010 2004-06-21 5.130 5.180 5.130 5.155 392310 2004-06-18 5.065 5.185 5.065 5.150 2491800 2004-06-17 5.020 5.070 5.015 5.050 504850 2004-06-16 5.030 5.090 5.000 5.015 697430 2004-06-15 5.100 5.120 5.015 5.055 1035120 2004-06-14 5.045 5.095 5.000 5.095 1017700 2004-06-11 5.040 5.050 4.990 5.045 497320 2004-06-10 5.000 5.060 4.984 5.005 597050 2004-06-09 5.060 5.085 5.005 5.010 611430 2004-06-08 5.050 5.075 5.015 5.060 660960 2004-06-07 4.960 5.075 4.953 5.045 1630910 2004-06-04 4.920 4.950 4.897 4.940 465140 2004-06-03 4.921 4.921 4.877 4.897 902000 2004-06-02 4.940 4.950 4.902 4.915 841270 2004-06-01 4.935 4.969 4.905 4.925 412610 2004-05-31 4.970 4.970 4.912 4.935 143020 2004-05-28 4.899 4.965 4.870 4.965 1257390 2004-05-27 4.870 4.901 4.856 4.898 1229330 2004-05-26 4.874 4.884 4.852 4.863 863760 2004-05-25 4.851 4.870 4.841 4.841 553280 2004-05-24 4.854 4.874 4.840 4.852 532020 2004-05-21 4.839 4.864 4.800 4.854 1388840 2004-05-20 4.857 4.857 4.808 4.824 389350 2004-05-19 4.761 4.884 4.761 4.859 1892310 2004-05-18 4.800 4.825 4.765 4.781 1075450 2004-05-17 4.815 4.820 4.775 4.801 645190 2004-05-14 4.880 4.894 4.808 4.808 383910 2004-05-13 4.830 4.859 4.825 4.832 416400 2004-05-12 4.820 4.840 4.777 4.794 611060 2004-05-11 4.740 4.824 4.740 4.787 1056320 2004-05-10 4.885 4.885 4.739 4.739 1724970 2004-05-07 4.970 4.990 4.816 4.900 1997670 2004-05-06 4.880 4.900 4.840 4.846 1093990 2004-05-05 4.749 4.869 4.730 4.850 1537280 2004-05-04 4.775 4.788 4.723 4.723 2874940 2004-05-03 4.802 4.830 4.743 4.773 441600 2004-04-30 4.780 4.835 4.780 4.829 1063300 2004-04-29 4.900 4.903 4.744 4.812 1897870 2004-04-28 4.979 4.979 4.860 4.894 2356850 2004-04-27 4.990 4.990 4.925 4.926 771320 2004-04-26 5.050 5.075 4.965 4.976 736800 2004-04-23 4.950 5.055 4.950 5.045 1505090 2004-04-22 4.970 4.970 4.910 4.920 922960 2004-04-21 4.997 4.997 4.887 4.930 1659690 2004-04-20 5.095 5.095 5.045 5.050 2950810 2004-04-19 5.120 5.120 5.030 5.040 1414980 2004-04-16 5.125 5.140 5.025 5.025 1823240 2004-04-15 5.150 5.180 5.070 5.095 3123930 2004-04-14 5.300 5.300 5.130 5.145 1484210 2004-04-13 5.335 5.335 5.260 5.280 495230 2004-04-08 5.255 5.375 5.250 5.260 1878120 2004-04-07 5.250 5.275 5.220 5.245 1471100 2004-04-06 5.300 5.300 5.200 5.230 771140 2004-04-05 5.250 5.300 5.230 5.275 2412380 2004-04-02 5.170 5.255 5.165 5.240 1713010 2004-04-01 5.000 5.130 5.000 5.115 2415120 2004-03-31 5.000 5.050 4.960 4.960 1861420 2004-03-30 4.900 4.974 4.886 4.970 1815500 2004-03-29 4.990 5.000 4.882 4.884 2231250 2004-03-26 5.000 5.035 4.980 4.981 1099900 2004-03-25 5.045 5.045 4.960 4.970 1254340 2004-03-24 5.030 5.080 5.010 5.010 1301320 2004-03-23 4.931 5.045 4.931 5.020 539850 2004-03-22 5.020 5.040 4.940 4.960 794370 2004-03-19 5.025 5.050 4.983 5.035 789530 2004-03-18 5.105 5.105 4.960 5.010 2136480 2004-03-17 5.195 5.195 5.010 5.110 1740720 2004-03-16 5.115 5.150 5.090 5.110 687250 2004-03-15 5.245 5.245 5.090 5.140 960500 2004-03-12 5.150 5.260 5.150 5.185 861160 2004-03-11 5.250 5.295 5.155 5.205 2126730 2004-03-10 5.360 5.360 5.250 5.295 966020 2004-03-09 5.540 5.540 5.345 5.355 1617880 2004-03-08 5.600 5.620 5.500 5.535 908190 2004-03-05 5.515 5.590 5.515 5.590 2059790 2004-03-04 5.380 5.550 5.380 5.500 3823040 2004-03-03 5.280 5.340 5.270 5.310 1327200 2004-03-02 5.350 5.350 5.255 5.280 2253830 2004-03-01 5.425 5.425 5.335 5.335 1766110 2004-02-27 5.400 5.435 5.375 5.395 1767970 2004-02-26 5.380 5.400 5.340 5.345 559260 2004-02-25 5.420 5.475 5.360 5.380 586290 2004-02-24 5.500 5.505 5.335 5.410 1071830 2004-02-23 5.500 5.545 5.475 5.505 427840 2004-02-20 5.510 5.540 5.475 5.475 781100 2004-02-19 5.630 5.650 5.460 5.465 1204210 2004-02-18 5.500 5.635 5.500 5.580 1653780 2004-02-17 5.515 5.515 5.470 5.495 1281570 2004-02-16 5.440 5.515 5.380 5.490 1049150 2004-02-13 5.485 5.490 5.365 5.370 1131920 2004-02-12 5.425 5.480 5.385 5.470 2241130 2004-02-11 5.340 5.440 5.340 5.405 1396020 2004-02-10 5.235 5.350 5.220 5.350 1851420 2004-02-09 5.250 5.280 5.205 5.235 692460 2004-02-06 5.185 5.275 5.180 5.230 591620 2004-02-05 5.225 5.235 5.160 5.215 811970 2004-02-04 5.265 5.290 5.210 5.225 552830 2004-02-03 5.195 5.385 5.185 5.265 1728930 2004-02-02 5.200 5.295 5.190 5.200 1548880 2004-01-30 5.350 5.350 5.190 5.190 2496500 2004-01-29 5.400 5.400 5.295 5.320 1100440 2004-01-28 5.465 5.465 5.355 5.380 620670 2004-01-27 5.375 5.465 5.350 5.430 2969120 2004-01-26 5.400 5.400 5.295 5.300 1152320 2004-01-23 5.515 5.515 5.320 5.400 2720650 2004-01-22 5.530 5.560 5.435 5.490 2273290 2004-01-21 5.605 5.615 5.520 5.535 1333260 2004-01-20 5.680 5.685 5.600 5.650 1542620 2004-01-19 5.700 5.700 5.640 5.680 644590 2004-01-16 5.690 5.710 5.665 5.675 2079540 2004-01-15 5.645 5.710 5.615 5.650 4084690 2004-01-14 5.550 5.630 5.545 5.590 3070290 2004-01-13 5.645 5.645 5.520 5.545 1484010 2004-01-12 5.590 5.640 5.560 5.610 1463360 2004-01-09 5.550 5.590 5.530 5.585 2630580 2004-01-08 5.490 5.550 5.450 5.540 3317850 2004-01-07 5.380 5.505 5.380 5.475 4804570 2004-01-06 5.240 5.415 5.235 5.340 3955350 2004-01-05 5.340 5.340 5.115 5.220 5129240 2004-01-02 5.570 5.570 5.320 5.320 1482930 2003-12-31 5.575 5.575 5.540 5.565 342720 2003-12-30 5.580 5.585 5.550 5.575 656900 2003-12-29 5.600 5.600 5.550 5.575 460120 2003-12-24 5.600 5.600 5.550 5.575 440260 2003-12-23 5.495 5.610 5.480 5.600 1191940 2003-12-22 5.500 5.530 5.450 5.460 1198170 2003-12-19 5.540 5.555 5.510 5.520 825540 2003-12-18 5.495 5.535 5.490 5.500 797420 2003-12-17 5.500 5.545 5.490 5.495 530740 2003-12-16 5.500 5.500 5.475 5.500 252740 2003-12-15 5.545 5.545 5.460 5.490 691820 2003-12-12 5.525 5.550 5.465 5.465 362740 2003-12-11 5.500 5.590 5.500 5.585 383230 2003-12-10 5.575 5.595 5.480 5.500 932300 2003-12-09 5.580 5.640 5.575 5.595 846300 2003-12-08 5.650 5.665 5.580 5.605 540360 2003-12-05 5.670 5.695 5.535 5.695 1139860 2003-12-04 5.625 5.690 5.560 5.675 958070 2003-12-03 5.555 5.600 5.555 5.600 1137210 2003-12-02 5.610 5.610 5.565 5.580 594160 2003-12-01 5.575 5.605 5.570 5.605 330470 2003-11-28 5.585 5.660 5.570 5.570 914940 2003-11-27 5.655 5.660 5.585 5.650 577410 2003-11-26 5.595 5.655 5.560 5.655 1311970 2003-11-25 5.565 5.615 5.520 5.590 1215630 2003-11-24 5.485 5.590 5.430 5.515 955490 2003-11-21 5.320 5.590 5.305 5.480 2966030 2003-11-20 5.320 5.455 5.315 5.455 1074680 2003-11-19 5.420 5.420 5.295 5.370 926500 2003-11-18 5.545 5.545 5.395 5.395 565890 2003-11-17 5.540 5.540 5.420 5.480 685180 2003-11-14 5.585 5.630 5.535 5.570 1353080 2003-11-13 5.600 5.630 5.555 5.585 959510 2003-11-12 5.500 5.680 5.475 5.600 1234740 2003-11-11 5.550 5.605 5.495 5.530 1261330 2003-11-10 5.500 5.550 5.460 5.550 1551240 2003-11-07 5.450 5.515 5.415 5.485 1771100 2003-11-06 5.355 5.480 5.300 5.440 1417970 2003-11-05 5.300 5.360 5.295 5.355 1944020 2003-11-04 5.300 5.330 5.285 5.310 904460 2003-11-03 5.285 5.300 5.225 5.275 1399970 2003-10-31 5.235 5.300 5.225 5.235 1080530 2003-10-30 5.195 5.250 5.145 5.235 938030 2003-10-29 5.110 5.185 5.090 5.155 454640 2003-10-28 5.115 5.155 5.070 5.125 925420 2003-10-27 5.155 5.185 5.065 5.065 708970 2003-10-24 5.150 5.210 5.125 5.150 994930 2003-10-23 5.150 5.170 5.115 5.120 543140 2003-10-22 5.255 5.255 5.150 5.150 581390 2003-10-21 5.320 5.320 5.205 5.255 944600 2003-10-20 5.360 5.360 5.300 5.350 451320 2003-10-17 5.295 5.360 5.265 5.340 844900 2003-10-16 5.095 5.305 5.085 5.305 2491260 2003-10-15 5.090 5.100 5.060 5.085 746710 2003-10-14 5.095 5.095 5.035 5.050 1065100 2003-10-13 5.110 5.110 5.055 5.060 888880 2003-10-10 5.230 5.230 4.980 5.110 5943430 2003-10-09 5.170 5.255 5.160 5.250 713700 2003-10-08 5.170 5.190 5.150 5.170 162540 2003-10-07 5.155 5.200 5.155 5.175 309190 2003-10-06 5.100 5.220 5.100 5.205 583570 2003-10-03 5.020 5.170 5.000 5.120 523730 2003-10-02 5.025 5.045 4.913 5.015 545940 2003-10-01 5.000 5.020 4.965 5.015 402750 2003-09-30 5.000 5.040 4.971 5.000 464240 2003-09-29 5.000 5.050 5.000 5.010 755420 2003-09-26 5.035 5.040 4.905 5.015 1176680 2003-09-25 5.140 5.195 4.955 4.962 814620 2003-09-24 5.150 5.155 5.055 5.155 684850 2003-09-23 5.195 5.225 5.150 5.180 442090 2003-09-22 5.250 5.250 5.125 5.150 399900 2003-09-19 5.285 5.290 5.190 5.275 545340 2003-09-18 5.260 5.305 5.210 5.275 816760 2003-09-17 5.230 5.325 5.200 5.250 1121430 2003-09-16 5.200 5.230 5.200 5.230 589650 2003-09-15 5.200 5.220 5.180 5.200 573490 2003-09-12 5.175 5.210 5.160 5.205 1448480 2003-09-11 5.195 5.195 5.130 5.160 615240 2003-09-10 5.150 5.150 4.990 5.145 3784270 2003-09-09 5.200 5.200 5.150 5.150 698500 2003-09-08 5.145 5.230 5.140 5.200 798590 2003-09-05 5.200 5.200 5.125 5.150 431010 2003-09-04 5.270 5.270 5.065 5.160 1530940 2003-09-03 5.120 5.270 5.120 5.270 790960 2003-09-02 5.040 5.150 5.025 5.120 619160 2003-09-01 5.100 5.130 5.005 5.020 742770 2003-08-29 5.000 5.125 4.954 5.105 630160 2003-08-28 5.000 5.010 4.951 5.005 485460 2003-08-27 5.000 5.045 4.971 5.000 234670 2003-08-26 5.095 5.095 5.000 5.040 693570 2003-08-25 5.100 5.100 5.030 5.085 413880 2003-08-22 4.940 5.085 4.918 5.075 1248940 2003-08-21 4.918 4.939 4.870 4.909 1750880 2003-08-20 4.785 4.915 4.715 4.910 2081550 2003-08-19 4.700 4.710 4.665 4.700 783150 2003-08-18 4.700 4.737 4.665 4.700 408780 2003-08-15 4.655 4.700 4.655 4.700 154830 2003-08-14 4.758 4.758 4.650 4.670 564070 2003-08-13 4.740 4.790 4.685 4.695 473930 2003-08-12 4.800 4.800 4.727 4.772 182170 2003-08-11 4.780 4.810 4.715 4.800 817030 2003-08-08 4.765 4.796 4.714 4.715 683480 2003-08-07 4.840 4.840 4.757 4.785 438900 2003-08-06 4.840 4.850 4.785 4.823 1190000 2003-08-05 4.835 4.849 4.820 4.840 749850 2003-08-04 4.920 4.920 4.822 4.835 482920 2003-08-01 4.780 4.919 4.775 4.900 932170 2003-07-31 4.731 4.777 4.715 4.771 637160 2003-07-30 4.735 4.750 4.678 4.745 445260 2003-07-29 4.730 4.730 4.676 4.722 381780 2003-07-28 4.719 4.719 4.676 4.708 242240 2003-07-25 4.659 4.705 4.637 4.690 624010 2003-07-24 4.625 4.661 4.600 4.661 755370 2003-07-23 4.620 4.632 4.600 4.620 576190 2003-07-22 4.625 4.640 4.610 4.626 450210 2003-07-21 4.642 4.700 4.616 4.616 889730 2003-07-18 4.630 4.662 4.596 4.617 935830 2003-07-17 4.665 4.665 4.588 4.642 404680 2003-07-16 4.645 4.665 4.625 4.657 405940 2003-07-15 4.636 4.650 4.610 4.650 482580 2003-07-14 4.600 4.630 4.536 4.630 549720 2003-07-11 4.551 4.600 4.550 4.590 291950 2003-07-10 4.560 4.599 4.560 4.597 1419490 2003-07-09 4.590 4.590 4.536 4.580 787660 2003-07-08 4.422 4.591 4.422 4.591 561200 2003-07-07 4.350 4.550 4.350 4.550 1126590 2003-07-04 4.410 4.475 4.410 4.410 253440 2003-07-03 4.410 4.500 4.401 4.463 807020 2003-07-02 4.450 4.474 4.389 4.390 642830 2003-07-01 4.479 4.500 4.402 4.426 309300 2003-06-30 4.518 4.520 4.405 4.513 327360 2003-06-27 4.390 4.518 4.380 4.518 868650 2003-06-26 4.332 4.377 4.325 4.377 345490 2003-06-25 4.310 4.375 4.310 4.350 329610 2003-06-24 4.343 4.364 4.300 4.300 217080 2003-06-23 4.350 4.350 4.310 4.340 425130 2003-06-20 4.358 4.358 4.310 4.326 408870 2003-06-19 4.343 4.368 4.339 4.341 128120 2003-06-18 4.368 4.375 4.325 4.375 412080 2003-06-17 4.341 4.360 4.321 4.332 839120 2003-06-16 4.368 4.368 4.276 4.306 355930 2003-06-13 4.300 4.360 4.267 4.360 1296910 2003-06-12 4.324 4.360 4.286 4.286 294900 2003-06-11 4.325 4.350 4.325 4.349 419360 2003-06-10 4.339 4.343 4.297 4.336 455170 2003-06-09 4.345 4.345 4.275 4.336 187660 2003-06-06 4.300 4.325 4.245 4.314 2258100 2003-06-05 4.485 4.525 4.281 4.320 1683180 2003-06-04 4.100 4.459 4.100 4.459 1777530 2003-06-03 3.955 4.099 3.955 4.062 822060 2003-06-02 3.960 3.995 3.950 3.994 205580 2003-05-30 3.949 3.949 3.850 3.904 474520 2003-05-29 3.860 3.960 3.814 3.893 353480 2003-05-28 3.889 3.889 3.807 3.835 228820 2003-05-27 3.895 3.895 3.728 3.757 244560 2003-05-26 3.898 3.899 3.840 3.840 35540 2003-05-23 3.915 3.925 3.853 3.869 160280 2003-05-22 3.891 3.960 3.891 3.937 162150 2003-05-21 3.980 3.980 3.873 3.890 247500 2003-05-20 3.850 3.982 3.850 3.980 211790 2003-05-19 4.050 4.057 3.925 3.930 129230 2003-05-16 4.005 4.093 4.005 4.090 277370 2003-05-15 4.025 4.071 4.025 4.042 161270 2003-05-14 4.085 4.090 4.006 4.065 231530 2003-05-13 4.077 4.077 4.000 4.040 117100 2003-05-12 4.080 4.080 3.950 4.008 166000 2003-05-09 3.978 4.077 3.840 4.028 362820 2003-05-08 4.093 4.094 3.928 3.978 443190 2003-05-07 4.067 4.099 4.050 4.093 174500 2003-05-06 4.000 4.079 4.000 4.067 154900 2003-05-05 4.075 4.103 4.033 4.079 69240 2003-05-02 3.951 4.068 3.912 4.043 299490 2003-04-30 4.080 4.100 4.053 4.072 229800 2003-04-29 4.070 4.120 4.016 4.103 307570 2003-04-28 3.979 4.050 3.979 4.038 140210 2003-04-25 4.092 4.092 3.979 3.979 227340 2003-04-24 4.003 4.138 4.003 4.075 320190 2003-04-23 4.086 4.115 4.024 4.094 416040 2003-04-22 4.075 4.087 4.000 4.079 227800 2003-04-17 4.095 4.095 4.030 4.085 195440 2003-04-16 4.185 4.185 4.000 4.017 392060 2003-04-15 4.006 4.185 4.006 4.180 415660 2003-04-14 4.014 4.087 3.990 4.083 325850 2003-04-11 4.049 4.139 4.010 4.020 90160 2003-04-10 4.078 4.150 3.940 4.049 304910 2003-04-09 4.106 4.190 4.015 4.078 255980 2003-04-08 4.155 4.235 4.122 4.134 186490 2003-04-07 4.089 4.218 4.089 4.218 537840 2003-04-04 3.951 4.095 3.951 4.088 316190 2003-04-03 3.989 4.049 3.955 3.961 223630 2003-04-02 3.889 3.986 3.889 3.986 648650 2003-04-01 3.860 3.935 3.860 3.935 435250 2003-03-31 3.947 3.947 3.866 3.867 534290 2003-03-28 3.901 3.975 3.884 3.900 826730 2003-03-27 3.980 3.980 3.876 3.906 204830 2003-03-26 3.874 3.970 3.840 3.961 206970 2003-03-25 3.872 3.872 3.802 3.871 371860 2003-03-24 3.918 3.924 3.830 3.862 410540 2003-03-21 3.890 3.920 3.807 3.887 471110 2003-03-20 3.785 3.848 3.750 3.830 361690 2003-03-19 3.695 3.786 3.588 3.786 1097830 2003-03-18 3.548 3.688 3.470 3.654 417770 2003-03-17 3.390 3.450 3.361 3.429 540500 2003-03-14 3.425 3.450 3.371 3.389 677260 2003-03-13 3.400 3.447 3.325 3.418 242770 2003-03-12 3.475 3.475 3.333 3.363 224220 2003-03-11 3.548 3.548 3.386 3.420 364460 2003-03-10 3.625 3.625 3.456 3.460 329100 2003-03-07 3.712 3.712 3.529 3.571 555530 2003-03-06 3.770 3.770 3.650 3.650 173720 2003-03-05 3.680 3.721 3.650 3.685 186590 2003-03-04 3.895 3.895 3.750 3.782 172960 2003-03-03 3.800 3.875 3.758 3.825 646370 2003-02-28 3.749 3.784 3.690 3.784 238070 2003-02-27 3.705 3.705 3.575 3.700 546430 2003-02-26 3.780 3.780 3.656 3.671 293700 2003-02-25 3.751 3.789 3.721 3.745 189240 2003-02-24 3.900 3.935 3.805 3.854 92510 2003-02-21 3.928 3.928 3.800 3.846 75180 2003-02-20 3.985 3.985 3.772 3.878 323050 2003-02-19 3.800 3.914 3.799 3.893 264090 2003-02-18 3.785 3.799 3.750 3.799 205910 2003-02-17 3.785 3.785 3.753 3.764 311330 2003-02-14 3.683 3.786 3.675 3.786 533090 2003-02-13 3.700 3.745 3.575 3.575 388920 2003-02-12 3.727 3.780 3.700 3.707 231350 2003-02-11 3.799 3.799 3.741 3.770 330790 2003-02-10 3.750 3.766 3.704 3.725 162400 2003-02-07 3.890 3.890 3.711 3.715 175790 2003-02-06 3.744 3.860 3.730 3.775 179880 2003-02-05 3.800 3.800 3.690 3.748 112460 2003-02-04 3.810 3.820 3.712 3.731 223440 2003-02-03 3.815 3.890 3.727 3.823 137230 2003-01-31 3.762 3.775 3.700 3.775 357260 2003-01-30 3.705 3.792 3.700 3.755 155880 2003-01-29 3.845 3.845 3.700 3.721 282200 2003-01-28 3.855 3.875 3.820 3.825 219460 2003-01-27 3.968 3.968 3.815 3.815 227440 2003-01-24 3.969 3.969 3.910 3.945 127030 2003-01-23 3.970 3.975 3.935 3.960 146930 2003-01-22 3.980 3.980 3.932 3.970 196200 2003-01-21 4.000 4.005 3.950 3.978 102990 2003-01-20 4.005 4.015 3.980 3.980 155910 2003-01-17 4.010 4.043 3.995 4.015 265360 2003-01-16 4.071 4.085 4.010 4.030 534760 2003-01-15 4.096 4.101 4.072 4.080 260850 2003-01-14 4.016 4.099 4.016 4.095 190950 2003-01-13 4.099 4.099 4.066 4.090 185920 2003-01-10 4.099 4.099 4.034 4.085 52800 2003-01-09 4.100 4.100 4.018 4.089 388380 2003-01-08 4.150 4.150 4.100 4.100 120650 2003-01-07 4.170 4.170 4.124 4.147 215350 2003-01-06 4.170 4.170 4.125 4.162 382890 2003-01-03 4.183 4.200 4.137 4.187 186960 2003-01-02 4.120 4.229 4.119 4.143 131370 2002-12-31 4.040 4.113 4.040 4.113 120310 2002-12-30 4.027 4.080 4.027 4.070 82150 2002-12-27 4.010 4.054 4.010 4.053 75250 2002-12-24 4.099 4.099 4.029 4.054 15180 2002-12-23 4.010 4.074 4.010 4.065 135740 2002-12-20 4.065 4.090 4.027 4.054 68360 2002-12-19 4.099 4.099 4.005 4.070 230860 2002-12-18 4.099 4.099 4.050 4.099 130890 2002-12-17 4.099 4.099 4.054 4.097 86720 2002-12-16 4.120 4.120 4.043 4.094 154760 2002-12-13 4.100 4.100 4.005 4.081 258300 2002-12-12 4.120 4.120 4.000 4.062 222990 2002-12-11 4.129 4.129 4.020 4.050 164210 2002-12-10 4.198 4.198 4.075 4.094 409690 2002-12-09 4.188 4.190 4.095 4.155 111700 2002-12-06 4.220 4.220 4.125 4.156 218380 2002-12-05 4.223 4.225 4.166 4.200 294710 2002-12-04 4.224 4.224 4.184 4.222 524180 2002-12-03 4.220 4.220 4.176 4.193 213990 2002-12-02 4.220 4.226 4.192 4.201 402620 2002-11-29 4.215 4.274 4.169 4.184 757360 2002-11-28 4.247 4.247 4.170 4.191 74520 2002-11-27 4.250 4.250 4.198 4.225 492540 2002-11-26 4.200 4.274 4.131 4.250 321910 2002-11-25 4.246 4.246 4.235 4.242 186780 2002-11-22 4.135 4.246 4.109 4.246 435520 2002-11-21 4.090 4.130 4.059 4.118 109760 2002-11-20 4.000 4.100 4.000 4.097 73800 2002-11-19 4.090 4.090 4.055 4.060 69980 2002-11-18 4.090 4.090 4.018 4.075 119090 2002-11-15 3.925 4.045 3.915 4.045 180770 2002-11-14 3.910 3.934 3.851 3.910 152790 2002-11-13 3.900 3.940 3.864 3.864 165690 2002-11-12 3.893 3.970 3.889 3.932 81670 2002-11-11 3.990 3.990 3.865 3.893 99670 2002-11-08 3.945 3.962 3.905 3.910 120030 2002-11-07 3.960 4.008 3.926 3.992 220810 2002-11-06 3.986 4.040 3.960 4.000 228350 2002-11-05 4.098 4.098 3.901 3.985 222260 2002-11-04 4.000 4.150 4.000 4.100 434390 2002-11-01 4.000 4.040 3.951 4.025 208380 2002-10-31 3.902 3.948 3.902 3.946 110500 2002-10-30 3.902 3.946 3.875 3.943 193810 2002-10-29 3.900 3.938 3.857 3.876 204060 2002-10-28 3.815 3.940 3.815 3.915 183570 2002-10-25 3.820 3.881 3.820 3.867 651470 2002-10-24 3.851 3.898 3.825 3.850 377960 2002-10-23 3.839 3.904 3.810 3.851 427620 2002-10-22 3.800 3.855 3.788 3.814 614160 2002-10-21 3.898 3.898 3.751 3.800 171360 2002-10-18 3.949 3.949 3.800 3.804 346270 2002-10-17 3.770 3.949 3.770 3.946 256250 2002-10-16 3.914 3.914 3.701 3.784 316010 2002-10-15 3.560 3.914 3.550 3.889 461830 2002-10-14 3.560 3.692 3.505 3.631 231190 2002-10-11 3.380 3.595 3.351 3.558 413470 2002-10-10 3.399 3.399 3.260 3.320 546830 2002-10-09 3.580 3.580 3.349 3.349 365330 2002-10-08 3.500 3.531 3.400 3.428 237570 2002-10-07 3.550 3.595 3.400 3.400 294340 2002-10-04 3.450 3.600 3.450 3.545 304350 2002-10-03 3.550 3.699 3.550 3.670 92190 2002-10-02 3.650 3.724 3.634 3.700 256830 2002-10-01 3.525 3.615 3.525 3.600 237930 2002-09-30 3.600 3.602 3.460 3.525 302820 2002-09-27 3.649 3.699 3.600 3.699 361670 2002-09-26 3.690 3.690 3.574 3.659 212690 2002-09-25 3.649 3.698 3.505 3.661 439470 2002-09-24 3.600 3.668 3.456 3.668 772670 2002-09-23 3.665 3.710 3.600 3.640 221840 2002-09-20 3.692 3.700 3.630 3.662 706280 2002-09-19 3.675 3.704 3.651 3.690 266130 2002-09-18 3.675 3.719 3.650 3.691 890080 2002-09-17 3.788 3.790 3.675 3.699 265080 2002-09-16 3.800 3.800 3.735 3.752 145170 2002-09-13 3.850 3.850 3.760 3.802 346670 2002-09-12 3.899 3.900 3.800 3.860 123470 2002-09-11 3.900 3.915 3.765 3.902 278940 2002-09-10 3.800 3.990 3.740 3.901 461640 2002-09-09 3.699 3.725 3.669 3.710 258080 2002-09-06 3.867 3.868 3.600 3.699 820640 2002-09-05 4.000 4.000 3.825 3.867 240590 2002-09-04 3.950 3.985 3.885 3.918 281230 2002-09-03 4.097 4.097 3.926 3.992 103850 2002-09-02 4.050 4.089 3.940 4.050 190250 2002-08-30 4.100 4.100 3.970 4.055 368400 2002-08-29 4.099 4.099 3.949 3.969 349260 2002-08-28 4.180 4.180 4.050 4.077 159010 2002-08-27 4.190 4.205 4.152 4.185 245420 2002-08-26 4.100 4.200 4.031 4.154 442530 2002-08-23 3.996 4.100 3.947 4.100 222800 2002-08-22 3.880 3.974 3.850 3.970 262060 2002-08-21 3.885 3.890 3.775 3.798 234190 2002-08-20 3.830 3.850 3.803 3.850 219520 2002-08-19 3.798 3.830 3.750 3.829 169920 2002-08-16 3.819 3.819 3.750 3.774 276780 2002-08-15 3.810 3.834 3.762 3.825 221490 2002-08-14 3.800 3.819 3.760 3.805 365360 2002-08-13 3.839 3.839 3.801 3.831 178530 2002-08-12 3.840 3.840 3.800 3.833 121250 2002-08-09 3.850 3.850 3.800 3.813 191330 2002-08-08 3.936 3.936 3.800 3.846 351510 2002-08-07 3.933 4.020 3.795 3.846 584500 2002-08-06 3.873 4.050 3.749 4.050 823910 2002-08-05 3.940 3.940 3.779 3.786 442580 2002-08-02 4.010 4.010 3.825 3.855 439070 2002-08-01 4.025 4.040 3.970 3.970 190270 2002-07-31 3.970 4.040 3.910 4.040 300370 2002-07-30 3.950 3.985 3.900 3.900 592620 2002-07-29 3.955 3.970 3.829 3.900 427610 2002-07-26 3.900 3.968 3.872 3.899 380240 2002-07-25 3.855 3.970 3.841 3.852 1781540 2002-07-24 3.940 3.940 3.825 3.859 775170 2002-07-23 3.925 3.967 3.900 3.940 651860 2002-07-22 3.950 3.950 3.900 3.925 1426320 2002-07-19 4.030 4.030 3.901 3.950 1584050 2002-07-18 4.155 4.155 4.065 4.075 211610 2002-07-17 4.149 4.149 4.067 4.110 1215800 2002-07-16 4.200 4.275 4.150 4.160 438860 2002-07-15 4.287 4.287 4.161 4.175 328030 2002-07-12 4.275 4.289 4.161 4.289 90890 2002-07-11 4.285 4.285 4.160 4.200 394280 2002-07-10 4.400 4.400 4.290 4.290 558370 2002-07-09 4.360 4.384 4.346 4.370 109310 2002-07-08 4.395 4.430 4.356 4.400 198980 2002-07-05 4.348 4.394 4.323 4.394 193100 2002-07-04 4.300 4.349 4.253 4.330 66930 2002-07-03 4.359 4.359 4.227 4.294 212810 2002-07-02 4.429 4.455 4.290 4.317 659070 2002-07-01 4.374 4.430 4.301 4.429 187680 2002-06-28 4.299 4.370 4.268 4.370 473770 2002-06-27 4.251 4.310 4.209 4.253 504370 2002-06-26 4.260 4.261 4.200 4.225 493810 2002-06-25 4.301 4.348 4.263 4.338 297380 2002-06-24 4.369 4.385 4.279 4.312 402580 2002-06-21 4.384 4.384 4.330 4.360 550640 2002-06-20 4.449 4.449 4.330 4.394 764820 2002-06-19 4.399 4.436 4.321 4.436 457480 2002-06-18 4.400 4.400 4.291 4.394 445070 2002-06-17 4.399 4.399 4.280 4.393 402010 2002-06-14 4.374 4.400 4.310 4.372 428110 2002-06-13 4.499 4.499 4.350 4.390 651030 2002-06-12 4.500 4.528 4.355 4.488 656680 2002-06-11 4.540 4.540 4.450 4.505 700500 2002-06-10 4.538 4.540 4.500 4.539 157040 2002-06-07 4.580 4.580 4.470 4.470 495970 2002-06-06 4.540 4.590 4.505 4.589 191560 2002-06-05 4.460 4.520 4.381 4.520 833150 2002-06-04 4.524 4.524 4.375 4.420 1345450 2002-06-03 4.537 4.537 4.460 4.525 238750 2002-05-31 4.585 4.620 4.479 4.479 1109800 2002-05-30 4.589 4.590 4.562 4.570 189060 2002-05-29 4.600 4.618 4.570 4.595 297800 2002-05-28 4.545 4.590 4.510 4.590 386240 2002-05-27 4.600 4.600 4.505 4.511 404290 2002-05-24 4.589 4.590 4.545 4.585 595380 2002-05-23 4.600 4.600 4.511 4.565 673910 2002-05-22 4.748 4.748 4.600 4.631 1013800 2002-05-21 4.900 4.910 4.661 4.720 867170 2002-05-20 4.927 4.927 4.851 4.907 123210 2002-05-17 4.925 4.930 4.811 4.930 1069760 2002-05-16 4.960 4.960 4.884 4.900 451100 2002-05-15 5.045 5.045 4.930 4.960 714120 2002-05-14 5.075 5.080 4.970 5.000 450350 2002-05-13 5.015 5.070 5.015 5.045 155040 2002-05-10 5.030 5.100 5.030 5.100 35090 2002-05-09 5.050 5.095 5.000 5.000 500060 2002-05-08 5.000 5.085 5.000 5.075 337380 2002-05-07 5.025 5.085 4.975 5.050 420120 2002-05-06 5.050 5.070 5.015 5.050 94310 2002-05-03 5.050 5.075 5.030 5.050 311070 2002-05-02 5.000 5.035 4.956 5.030 385200 2002-04-30 4.973 5.000 4.930 5.000 256170 2002-04-29 4.960 4.960 4.950 4.952 319990 2002-04-26 4.993 4.993 4.951 4.970 389870 2002-04-25 4.995 4.998 4.963 4.980 249970 2002-04-24 5.015 5.015 4.981 4.990 458170 2002-04-23 4.900 5.000 4.900 4.900 945690 2002-04-22 5.000 5.010 4.950 4.976 549790 2002-04-19 5.015 5.015 4.962 5.000 435290 2002-04-18 5.025 5.070 4.985 5.020 715240 2002-04-17 5.035 5.050 4.975 4.999 832180 2002-04-16 5.125 5.165 4.985 5.050 930750 2002-04-15 5.100 5.120 5.050 5.120 387730 2002-04-12 4.895 5.100 4.890 5.100 2052800 2002-04-11 4.823 4.900 4.730 4.900 1213780 2002-04-10 4.867 4.867 4.749 4.835 727680 2002-04-09 4.886 4.886 4.836 4.867 113570 2002-04-08 4.856 4.885 4.830 4.874 291820 2002-04-05 4.915 4.949 4.875 4.895 261290 2002-04-04 4.920 4.998 4.920 4.924 535230 2002-04-03 4.911 4.948 4.905 4.930 282520 2002-04-02 4.934 4.950 4.901 4.934 376520 2002-03-28 4.899 4.940 4.860 4.939 496740 2002-03-27 4.919 4.925 4.875 4.888 311640 2002-03-26 4.920 4.920 4.875 4.900 221050 2002-03-25 4.879 4.920 4.850 4.910 170840 2002-03-22 4.875 4.895 4.831 4.885 1282050 2002-03-21 4.910 4.910 4.820 4.861 753970 2002-03-20 4.920 4.930 4.876 4.876 649160 2002-03-19 4.928 4.928 4.875 4.924 631590 2002-03-18 4.939 4.960 4.910 4.924 709010 2002-03-15 4.938 4.938 4.911 4.934 575680 2002-03-14 4.939 4.944 4.906 4.944 380370 2002-03-13 4.921 4.941 4.900 4.939 307560 2002-03-12 4.905 4.935 4.882 4.896 245290 2002-03-11 4.900 4.910 4.890 4.910 203150 2002-03-08 4.900 4.924 4.880 4.910 325990 2002-03-07 4.895 4.918 4.860 4.890 85950 2002-03-06 4.904 4.904 4.860 4.895 101750 2002-03-05 4.895 4.910 4.874 4.874 246830 2002-03-04 4.860 4.935 4.800 4.900 649440 2002-03-01 4.765 4.890 4.731 4.800 641190 2002-02-28 4.800 4.838 4.750 4.771 259240 2002-02-27 4.790 4.840 4.750 4.840 260260 2002-02-26 4.794 4.810 4.740 4.789 191830 2002-02-25 4.825 4.825 4.680 4.775 359240 2002-02-22 4.822 4.825 4.732 4.800 364530 2002-02-21 4.850 4.850 4.732 4.827 333270 2002-02-20 4.900 4.900 4.800 4.840 594560 2002-02-19 4.815 4.905 4.815 4.881 705440 2002-02-18 4.798 4.825 4.725 4.810 827170 2002-02-15 4.750 4.800 4.711 4.785 545050 2002-02-14 4.750 4.750 4.682 4.700 424050 2002-02-13 4.826 4.850 4.785 4.800 377130 2002-02-12 4.800 4.878 4.750 4.830 392940 2002-02-11 4.713 4.850 4.713 4.804 702160 2002-02-08 4.699 4.749 4.658 4.730 275320 2002-02-07 4.700 4.709 4.660 4.699 101700 2002-02-06 4.699 4.705 4.650 4.705 161140 2002-02-05 4.650 4.699 4.623 4.690 242860 2002-02-04 4.700 4.749 4.660 4.694 366060 2002-02-01 4.643 4.700 4.612 4.700 393180 2002-01-31 4.680 4.700 4.639 4.665 167100 2002-01-30 4.650 4.689 4.650 4.680 206660 2002-01-29 4.630 4.700 4.611 4.687 355390 2002-01-28 4.575 4.650 4.575 4.630 237410 2002-01-25 4.589 4.605 4.500 4.596 399930 2002-01-24 4.500 4.590 4.500 4.580 310020 2002-01-23 4.550 4.550 4.480 4.500 147520 2002-01-22 4.550 4.550 4.463 4.500 195930 2002-01-21 4.426 4.550 4.405 4.550 400660 2002-01-18 4.400 4.500 4.400 4.495 435710 2002-01-17 4.461 4.485 4.400 4.420 295220 2002-01-16 4.440 4.450 4.413 4.434 319690 2002-01-15 4.489 4.489 4.400 4.440 186600 2002-01-14 4.499 4.499 4.405 4.460 318900 2002-01-11 4.496 4.504 4.427 4.504 411720 2002-01-10 4.527 4.540 4.425 4.488 643170 2002-01-09 4.610 4.610 4.533 4.589 427150 2002-01-08 4.599 4.600 4.530 4.600 382600 2002-01-07 4.600 4.670 4.520 4.610 728570 2002-01-04 4.486 4.600 4.442 4.600 683500 2002-01-03 4.500 4.500 4.425 4.476 100240 2002-01-02 4.450 4.500 4.425 4.490 173090 2001-12-28 4.425 4.490 4.400 4.425 209030 2001-12-27 4.400 4.450 4.350 4.400 216920 2001-12-24 4.310 4.400 4.310 4.400 76620 2001-12-21 4.330 4.400 4.255 4.400 338010 2001-12-20 4.250 4.315 4.250 4.315 258840 2001-12-19 4.200 4.300 4.175 4.300 620050 2001-12-18 4.295 4.295 4.149 4.180 426250 2001-12-17 4.239 4.290 4.200 4.257 158200 2001-12-14 4.250 4.250 4.165 4.237 391880 2001-12-13 4.370 4.370 4.202 4.205 651230 2001-12-12 4.385 4.390 4.315 4.369 275680 2001-12-11 4.375 4.385 4.312 4.385 229430 2001-12-10 4.360 4.400 4.310 4.378 127020 2001-12-07 4.399 4.399 4.202 4.362 285850 2001-12-06 4.335 4.400 4.280 4.331 620390 2001-12-05 4.250 4.335 4.250 4.335 324710 2001-12-04 4.270 4.298 4.225 4.280 216570 2001-12-03 4.330 4.330 4.202 4.260 321660 2001-11-30 4.270 4.332 4.205 4.332 495820 2001-11-29 4.240 4.282 4.200 4.269 208910 2001-11-28 4.250 4.254 4.175 4.201 478740 2001-11-27 4.149 4.300 4.149 4.252 424910 2001-11-26 4.299 4.300 4.152 4.152 896220 2001-11-23 4.300 4.300 4.271 4.299 145360 2001-11-22 4.340 4.340 4.275 4.338 153040 2001-11-21 4.378 4.378 4.300 4.340 212190 2001-11-20 4.396 4.396 4.300 4.390 323740 2001-11-19 4.388 4.400 4.322 4.396 414350 2001-11-16 4.290 4.380 4.216 4.365 1126520 2001-11-15 4.300 4.375 4.276 4.290 632490 2001-11-14 4.285 4.425 4.252 4.381 1407220 2001-11-13 4.200 4.300 4.100 4.300 945010 2001-11-12 4.120 4.250 4.000 4.199 1365830 2001-11-09 4.298 4.298 4.109 4.250 669130 2001-11-08 4.200 4.300 4.131 4.250 334890 2001-11-07 4.205 4.237 4.150 4.200 109270 2001-11-06 4.285 4.285 4.180 4.200 338750 2001-11-05 4.300 4.325 4.200 4.280 403550 2001-11-02 4.260 4.325 4.260 4.305 562000 2001-11-01 4.201 4.275 4.201 4.260 322490 2001-10-31 4.150 4.240 4.150 4.182 558960 2001-10-30 4.180 4.239 4.111 4.220 296740 2001-10-29 4.230 4.250 4.191 4.227 190080 2001-10-26 4.210 4.275 4.150 4.211 431280 2001-10-25 4.189 4.189 4.156 4.156 54470 2001-10-24 4.100 4.170 4.100 4.145 513020 2001-10-23 4.050 4.100 4.013 4.096 392460 2001-10-22 4.000 4.046 3.972 4.046 274130 2001-10-19 4.050 4.051 4.000 4.020 209780 2001-10-18 4.100 4.100 4.000 4.052 179290 2001-10-17 4.150 4.150 4.009 4.053 275280 2001-10-16 4.100 4.121 4.021 4.100 322660 2001-10-15 4.140 4.140 4.042 4.070 449130 2001-10-12 4.280 4.280 4.100 4.150 222620 2001-10-11 4.100 4.233 4.044 4.217 630820 2001-10-10 4.100 4.116 4.000 4.085 246620 2001-10-09 4.140 4.140 4.000 4.064 178990 2001-10-08 4.100 4.122 4.007 4.122 297290 2001-10-05 4.129 4.175 4.056 4.140 425660 2001-10-04 4.150 4.175 4.023 4.098 295480 2001-10-03 4.139 4.139 4.000 4.120 222790 2001-10-02 4.100 4.115 4.010 4.115 420900 2001-10-01 4.175 4.180 4.075 4.095 317510 2001-09-28 4.000 4.150 3.998 4.150 778980 2001-09-27 3.995 4.000 3.959 3.999 296780 2001-09-26 3.999 3.999 3.961 3.989 453360 2001-09-25 4.000 4.000 3.875 3.985 504790 2001-09-24 3.900 4.003 3.880 4.003 618620 2001-09-21 3.975 3.975 3.700 3.852 1459910 2001-09-20 4.050 4.090 3.930 3.969 529750 2001-09-19 4.100 4.100 4.017 4.068 304110 2001-09-18 4.100 4.100 4.000 4.039 752170 2001-09-17 4.010 4.100 3.850 4.050 846960 2001-09-06 4.638 4.638 4.300 4.400 2006400 2001-09-05 4.700 4.700 4.592 4.600 548940 2001-09-04 4.650 4.685 4.585 4.670 415260 2001-09-03 4.599 4.650 4.555 4.650 310960 2001-08-31 4.599 4.615 4.511 4.603 423010 2001-08-30 4.600 4.620 4.550 4.580 191340 2001-08-29 4.600 4.634 4.597 4.597 111560 2001-08-28 4.619 4.645 4.590 4.605 191730 2001-08-27 4.600 4.650 4.552 4.604 176890 2001-08-24 4.557 4.570 4.526 4.570 200700 2001-08-23 4.555 4.558 4.512 4.558 172830 2001-08-22 4.505 4.549 4.475 4.540 358870 2001-08-21 4.549 4.550 4.495 4.541 140350 2001-08-20 4.570 4.570 4.495 4.527 228440 2001-08-17 4.569 4.570 4.541 4.570 434680 2001-08-16 4.599 4.599 4.550 4.560 327230 2001-08-15 4.600 4.600 4.550 4.580 100030 2001-08-14 4.540 4.575 4.501 4.575 224770 2001-08-13 4.540 4.540 4.474 4.524 157860 2001-08-10 4.511 4.535 4.485 4.515 311660 2001-08-09 4.500 4.500 4.451 4.500 635230 2001-08-08 4.498 4.500 4.475 4.500 214170 2001-08-07 4.493 4.500 4.455 4.500 408760 2001-08-06 4.495 4.495 4.422 4.492 87570 2001-08-03 4.490 4.490 4.430 4.436 412310 2001-08-02 4.455 4.487 4.425 4.449 423010 2001-08-01 4.490 4.500 4.420 4.480 271600 2001-07-31 4.420 4.479 4.325 4.470 402520 2001-07-30 4.400 4.401 4.355 4.400 370200 2001-07-27 4.450 4.450 4.313 4.380 752960 2001-07-26 4.460 4.484 4.305 4.390 1446450 2001-07-25 4.574 4.574 4.480 4.495 478720 2001-07-24 4.620 4.620 4.575 4.584 258260 2001-07-23 4.649 4.649 4.600 4.601 258200 2001-07-20 4.639 4.648 4.605 4.625 184160 2001-07-19 4.655 4.655 4.605 4.619 424460 2001-07-18 4.675 4.691 4.621 4.654 556610 2001-07-17 4.675 4.675 4.616 4.666 199870 2001-07-16 4.699 4.699 4.650 4.690 85380 2001-07-13 4.700 4.700 4.640 4.691 207910 2001-07-12 4.700 4.700 4.650 4.675 310450 2001-07-11 4.670 4.675 4.640 4.675 261950 2001-07-10 4.675 4.684 4.630 4.674 234790 2001-07-09 4.615 4.669 4.540 4.630 436730 2001-07-06 4.669 4.669 4.465 4.542 1020710 2001-07-05 4.700 4.700 4.627 4.645 238490 2001-07-04 4.690 4.717 4.660 4.705 152080 2001-07-03 4.689 4.750 4.661 4.706 257400 2001-07-02 4.700 4.710 4.612 4.657 316760 2001-06-29 4.655 4.699 4.620 4.690 445500 2001-06-28 4.675 4.675 4.551 4.625 332360 2001-06-27 4.699 4.699 4.544 4.600 581290 2001-06-26 4.719 4.719 4.625 4.655 485060 2001-06-25 4.700 4.725 4.630 4.721 398920 2001-06-22 4.549 4.676 4.540 4.676 525430 2001-06-21 4.550 4.590 4.450 4.513 1162750 2001-06-20 4.700 4.700 4.519 4.530 1440260 2001-06-19 4.760 4.770 4.671 4.714 808060 2001-06-18 4.710 4.790 4.696 4.720 521430 2001-06-15 4.800 4.800 4.650 4.670 1700790 2001-06-14 4.945 4.945 4.800 4.820 935090 2001-06-13 4.950 4.950 4.931 4.948 504630 2001-06-12 4.950 4.951 4.915 4.949 380220 2001-06-11 4.900 4.975 4.880 4.950 416440 2001-06-08 5.000 5.000 4.900 4.959 262720 2001-06-07 5.005 5.015 5.000 5.000 395130 2001-06-06 4.910 5.040 4.910 5.000 592340 2001-06-05 4.845 4.905 4.810 4.905 398010 2001-06-01 4.869 4.870 4.801 4.850 433940 2001-05-31 4.900 4.905 4.826 4.850 349280 2001-05-30 4.900 4.909 4.760 4.905 580860 2001-05-29 4.939 4.940 4.860 4.900 369400 2001-05-28 4.951 4.965 4.900 4.947 159540 2001-05-25 4.950 4.974 4.925 4.970 207210 2001-05-24 4.905 4.950 4.905 4.947 77060 2001-05-23 4.950 4.989 4.910 4.925 399810 2001-05-22 5.000 5.000 4.950 4.995 447050 2001-05-21 4.950 5.030 4.950 5.000 966570 2001-05-18 4.920 4.999 4.920 4.999 2794680 2001-05-17 4.900 4.950 4.880 4.949 1446690 2001-05-16 4.900 4.945 4.850 4.850 983420 2001-05-15 4.702 4.960 4.702 4.950 1074320 2001-05-14 4.710 4.789 4.710 4.741 394630 2001-05-11 4.675 4.800 4.675 4.800 878820 2001-05-10 4.600 4.659 4.590 4.659 611880 2001-05-09 4.579 4.599 4.561 4.581 146440 2001-05-08 4.531 4.576 4.531 4.565 120340 2001-05-07 4.585 4.599 4.525 4.564 144000 2001-05-04 4.565 4.585 4.531 4.585 530270 2001-05-03 4.550 4.581 4.515 4.565 452160 2001-05-02 4.680 4.680 4.511 4.559 621100 2001-04-30 4.678 4.700 4.627 4.700 151950 2001-04-27 4.690 4.690 4.628 4.650 312200 2001-04-26 4.694 4.694 4.665 4.685 338990 2001-04-25 4.698 4.698 4.612 4.689 140720 2001-04-24 4.699 4.699 4.600 4.689 270750 2001-04-23 4.715 4.748 4.611 4.664 178080 2001-04-20 4.705 4.759 4.689 4.700 475650 2001-04-19 4.700 4.825 4.681 4.740 1219000 2001-04-18 4.549 4.740 4.549 4.699 1179880 2001-04-17 4.500 4.560 4.490 4.549 865560 2001-04-12 4.461 4.500 4.461 4.500 359900 2001-04-11 4.499 4.499 4.461 4.495 360090 2001-04-10 4.500 4.500 4.475 4.495 275780 2001-04-09 4.489 4.500 4.460 4.500 327390 2001-04-06 4.400 4.490 4.395 4.470 699110 2001-04-05 4.400 4.400 4.382 4.390 227120 2001-04-04 4.355 4.400 4.339 4.395 206570 2001-04-03 4.374 4.390 4.355 4.380 341180 2001-04-02 4.370 4.385 4.370 4.374 323490 2001-03-30 4.369 4.384 4.360 4.369 863640 2001-03-29 4.360 4.365 4.305 4.338 467020 2001-03-28 4.350 4.350 4.335 4.349 340220 2001-03-27 4.340 4.350 4.301 4.347 457050 2001-03-26 4.288 4.380 4.260 4.380 422540 2001-03-23 4.300 4.300 4.200 4.275 572100 2001-03-22 4.292 4.300 4.180 4.300 1150200 2001-03-21 4.350 4.350 4.230 4.280 594830 2001-03-20 4.348 4.348 4.300 4.325 629000 2001-03-19 4.370 4.370 4.270 4.320 612230 2001-03-16 4.359 4.395 4.251 4.370 1086510 2001-03-15 4.325 4.370 4.220 4.370 496430 2001-03-14 4.356 4.410 4.246 4.320 1340980 2001-03-13 4.370 4.440 4.325 4.380 545690 2001-03-12 4.391 4.440 4.391 4.430 405470 2001-03-09 4.400 4.470 4.390 4.425 446590 2001-03-08 4.400 4.409 4.351 4.395 240170 2001-03-07 4.400 4.405 4.361 4.400 365340 2001-03-06 4.415 4.435 4.402 4.420 637150 2001-03-05 4.400 4.425 4.390 4.415 733790 2001-03-02 4.410 4.420 4.380 4.395 579080 2001-03-01 4.400 4.410 4.360 4.375 720600 2001-02-28 4.403 4.414 4.395 4.410 999330 2001-02-27 4.360 4.412 4.360 4.395 1488480 2001-02-26 4.360 4.360 4.321 4.360 714180 2001-02-23 4.350 4.380 4.245 4.350 367650 2001-02-22 4.400 4.409 4.353 4.400 370460 2001-02-21 4.365 4.400 4.337 4.400 1735370 2001-02-20 4.350 4.350 4.305 4.315 1172770 2001-02-19 4.280 4.330 4.211 4.330 1872030 2001-02-16 4.220 4.294 4.180 4.240 3698720 2001-02-15 4.019 4.130 3.981 4.083 499920 2001-02-14 4.000 4.020 3.980 3.998 273950 2001-02-13 4.020 4.020 4.000 4.015 183110 2001-02-12 4.025 4.025 4.001 4.001 77920 2001-02-09 4.015 4.015 3.980 4.015 178340 2001-02-08 4.022 4.022 3.973 4.010 619500 2001-02-07 4.048 4.048 3.985 4.013 141910 2001-02-06 4.078 4.078 3.963 4.025 232810 2001-02-05 4.052 4.090 4.037 4.079 856870 2001-02-02 3.941 4.010 3.941 4.010 753640 2001-02-01 3.920 3.934 3.860 3.900 236260 2001-01-31 3.887 3.940 3.870 3.900 562410 2001-01-30 3.907 3.915 3.825 3.860 292780 2001-01-29 3.955 3.955 3.900 3.940 70510 2001-01-26 3.961 3.961 3.920 3.957 102700 2001-01-25 3.994 3.994 3.905 3.961 441650 2001-01-24 3.995 4.000 3.945 4.000 520040 2001-01-23 4.000 4.030 3.952 3.995 129430 2001-01-22 4.030 4.030 3.955 4.000 126970 2001-01-19 4.040 4.040 3.940 4.000 293260 2001-01-18 4.040 4.060 4.000 4.000 330670 2001-01-17 4.079 4.079 4.006 4.040 159840 2001-01-16 4.005 4.080 4.005 4.050 136460 2001-01-15 4.030 4.080 3.975 4.080 400710 2001-01-12 4.084 4.084 4.036 4.061 299780 2001-01-11 4.002 4.085 4.002 4.070 470590 2001-01-10 4.085 4.085 4.000 4.040 337860 2001-01-09 4.096 4.096 4.028 4.065 397400 2001-01-08 4.049 4.110 4.001 4.104 648460 2001-01-05 4.050 4.082 4.020 4.082 210710 2001-01-04 4.000 4.117 4.000 4.080 859490 2001-01-03 3.966 3.988 3.875 3.984 272190 2001-01-02 4.000 4.000 3.902 3.910 170810 2000-12-28 4.000 4.002 3.901 4.000 373760 2000-12-27 3.904 4.000 3.890 4.000 359500 2000-12-22 3.990 4.030 3.980 3.980 406180 2000-12-21 3.900 3.980 3.890 3.950 167010 2000-12-20 3.999 3.999 3.800 3.950 436830 2000-12-19 3.895 4.000 3.865 4.000 311690 2000-12-18 3.811 3.900 3.810 3.897 311570 2000-12-15 3.850 3.900 3.827 3.900 427380 2000-12-14 3.995 3.995 3.860 3.950 788740 2000-12-13 3.947 3.980 3.866 3.980 708910 2000-12-12 3.915 3.950 3.850 3.950 624100 2000-12-11 3.880 3.910 3.851 3.895 390580 2000-12-08 3.900 3.900 3.775 3.895 1360560 2000-12-07 3.950 3.950 3.700 3.900 3901340 2000-12-06 4.135 4.135 4.005 4.050 815270 2000-12-05 4.147 4.147 4.000 4.140 492110 2000-12-04 4.050 4.148 4.010 4.147 297060 2000-12-01 4.050 4.050 3.951 4.050 258060 2000-11-30 3.950 4.045 3.930 4.045 231280 2000-11-29 3.975 4.000 3.900 4.000 241940 2000-11-28 4.100 4.120 3.950 4.010 290050 2000-11-27 4.098 4.100 4.030 4.100 206810 2000-11-24 4.062 4.125 4.010 4.053 874310 2000-11-23 4.050 4.125 4.050 4.125 100070 2000-11-22 4.080 4.150 4.036 4.150 172890 2000-11-21 4.114 4.150 4.065 4.130 205380 2000-11-20 4.105 4.145 4.105 4.145 101630 2000-11-17 4.150 4.150 4.100 4.140 193250 2000-11-16 4.100 4.140 4.080 4.140 189200 2000-11-15 4.100 4.140 4.090 4.135 307990 2000-11-14 4.050 4.118 4.020 4.118 133600 2000-11-13 4.100 4.100 4.021 4.090 115430 2000-11-10 4.070 4.100 4.025 4.100 157000 2000-11-09 4.130 4.150 4.088 4.110 160070 2000-11-08 4.200 4.200 4.126 4.150 68710 2000-11-07 4.115 4.199 4.115 4.188 527030 2000-11-06 4.150 4.200 4.050 4.200 379360 2000-11-03 4.150 4.180 4.100 4.175 181000 2000-11-02 4.195 4.200 4.072 4.130 358100 2000-11-01 4.146 4.200 4.146 4.200 464130 2000-10-31 3.900 4.150 3.881 4.150 894590 2000-10-30 3.810 3.905 3.810 3.885 165130 2000-10-27 3.850 3.920 3.840 3.880 125070 2000-10-26 3.850 3.850 3.802 3.810 169690 2000-10-25 3.910 3.920 3.751 3.784 482060 2000-10-24 3.900 3.900 3.860 3.880 502440 2000-10-23 3.920 3.938 3.883 3.885 123650 2000-10-20 3.930 3.965 3.920 3.920 499340 2000-10-19 3.865 3.935 3.865 3.930 368630 2000-10-18 3.930 3.936 3.850 3.930 411990 2000-10-17 3.885 3.952 3.864 3.864 291130 2000-10-16 3.880 3.965 3.877 3.944 142800 2000-10-13 3.825 3.895 3.810 3.879 181390 2000-10-12 3.900 3.950 3.825 3.825 261430 2000-10-11 3.864 3.945 3.842 3.864 137930 2000-10-10 4.000 4.000 3.890 3.890 320340 2000-10-09 3.950 4.010 3.921 3.990 243280 2000-10-06 3.982 4.025 3.970 3.970 270920 2000-10-05 3.987 4.020 3.981 3.981 142590 2000-10-04 3.980 4.024 3.980 4.019 173430 2000-10-03 4.000 4.025 3.981 3.982 180630 2000-10-02 4.015 4.020 3.997 4.005 166510 2000-09-29 3.980 4.020 3.980 3.987 369510 2000-09-28 3.999 4.010 3.963 3.992 110160 2000-09-27 3.920 4.020 3.920 4.020 360760 2000-09-25 3.920 3.934 3.865 3.910 237260 2000-09-22 3.860 3.935 3.820 3.920 529890 2000-09-21 3.825 3.966 3.825 3.965 592890 2000-09-20 3.865 3.998 3.860 3.990 674600 2000-09-19 3.900 3.900 3.865 3.897 350760 2000-09-18 4.000 4.000 3.900 3.900 602450 2000-09-15 4.000 4.050 3.925 4.040 614310 2000-09-14 3.905 4.125 3.905 4.010 1241890 2000-09-13 3.870 3.925 3.810 3.831 509410 2000-09-12 3.790 3.828 3.780 3.815 489170 2000-09-11 3.811 3.900 3.790 3.802 503050 2000-09-08 3.840 3.898 3.784 3.898 307350 2000-09-07 3.836 3.894 3.813 3.815 203300 2000-09-06 3.810 3.894 3.810 3.894 119650 2000-09-05 3.841 3.898 3.815 3.850 161720 2000-09-04 3.995 3.995 3.820 3.850 230980 2000-09-01 3.983 4.000 3.875 3.900 321130 2000-08-31 3.868 3.985 3.861 3.984 312420 2000-08-30 3.990 3.990 3.850 3.937 449740 2000-08-29 3.950 3.990 3.945 3.970 109760 2000-08-28 3.960 3.985 3.922 3.930 117480 2000-08-25 3.960 3.990 3.960 3.985 59440 2000-08-24 4.000 4.000 3.965 3.965 103310 2000-08-23 4.000 4.000 3.970 3.995 83760 2000-08-22 4.099 4.099 3.994 3.994 93120 2000-08-21 4.000 4.095 3.990 4.095 150370 2000-08-18 4.041 4.075 3.982 3.992 304110 2000-08-17 4.135 4.135 4.047 4.050 215610 2000-08-16 4.101 4.150 4.070 4.073 159900 2000-08-15 4.140 4.150 4.100 4.150 43400 2000-08-14 4.045 4.143 4.045 4.143 201000 2000-08-11 4.090 4.120 4.055 4.100 94160 2000-08-10 4.020 4.120 4.020 4.120 226670 2000-08-09 3.940 4.070 3.940 4.020 515060 2000-08-08 3.940 4.010 3.940 3.940 337250 2000-08-07 4.015 4.040 3.992 4.011 303100 2000-08-04 3.945 4.015 3.900 4.015 302740 2000-08-03 3.885 3.945 3.885 3.945 166640 2000-08-02 3.950 3.950 3.881 3.945 253660 2000-08-01 3.905 3.940 3.850 3.940 169480 2000-07-31 3.945 3.970 3.905 3.970 138710 2000-07-28 3.890 3.950 3.890 3.945 170220 2000-07-27 3.884 3.920 3.860 3.920 178740 2000-07-26 3.880 3.936 3.801 3.920 267800 2000-07-25 3.960 3.960 3.800 3.880 299190 2000-07-24 3.950 3.980 3.880 3.880 182370 2000-07-21 3.951 4.100 3.951 4.020 543260 2000-07-20 3.951 4.100 3.951 4.020 543260 2000-07-19 4.010 4.020 3.960 4.020 123850 2000-07-18 4.061 4.070 4.010 4.038 81120 2000-07-17 4.100 4.140 4.075 4.110 379110 2000-07-14 4.000 4.190 3.990 4.115 735710 2000-07-13 3.930 4.000 3.910 4.000 498010 2000-07-12 3.980 3.980 3.875 3.938 559820 2000-07-11 3.710 4.000 3.710 3.990 656650 2000-07-10 3.689 3.780 3.670 3.780 310680 2000-07-07 3.650 3.700 3.600 3.621 664420 2000-07-06 3.711 3.723 3.700 3.700 478510 2000-07-05 3.750 3.770 3.723 3.755 413480 2000-07-04 3.770 3.800 3.745 3.755 317340 2000-07-03 3.805 3.835 3.759 3.810 349310 2000-06-30 3.815 3.815 3.770 3.799 287060 2000-06-29 3.900 3.900 3.770 3.796 414350 2000-06-28 3.880 3.880 3.823 3.830 130740 2000-06-27 3.855 3.855 3.822 3.848 176130 2000-06-26 3.894 3.900 3.792 3.792 269580 2000-06-23 3.930 3.930 3.821 3.895 153790 2000-06-22 3.880 3.920 3.840 3.900 442540 2000-06-21 3.910 3.940 3.900 3.900 235050 2000-06-20 3.980 3.998 3.950 3.998 334600 2000-06-19 3.910 3.993 3.910 3.950 190810 2000-06-16 3.980 3.999 3.901 3.950 422150 2000-06-15 3.930 4.000 3.925 4.000 221360 2000-06-14 3.950 3.980 3.900 3.980 186950 2000-06-13 3.940 3.940 3.865 3.920 338860 2000-06-12 3.920 3.950 3.870 3.950 215750 2000-06-09 3.920 3.950 3.870 3.950 215750 2000-06-08 3.901 3.949 3.888 3.940 313890 2000-06-07 3.980 3.980 3.900 3.940 315830 2000-06-06 3.905 3.975 3.861 3.975 372240 2000-06-05 3.900 3.939 3.861 3.880 197560 2000-06-02 3.812 3.895 3.812 3.860 117440 2000-06-01 3.898 3.898 3.812 3.812 126190 2000-05-31 3.898 3.898 3.812 3.812 126190 2000-05-30 3.800 3.899 3.800 3.830 138000 2000-05-29 3.850 3.850 3.765 3.800 183230 2000-05-26 3.700 3.815 3.610 3.752 222890 2000-05-25 3.921 3.959 3.860 3.886 294340 2000-05-24 4.000 4.000 3.930 3.940 275510 2000-05-23 4.020 4.050 3.952 3.970 219260 2000-05-22 4.010 4.045 3.980 4.002 195750 2000-05-19 3.975 4.005 3.951 4.003 579490 2000-05-18 3.950 4.000 3.950 3.990 369520 2000-05-17 4.000 4.000 3.950 3.969 189750 2000-05-16 4.000 4.025 3.960 4.000 244930 2000-05-15 4.025 4.048 3.950 4.001 273420 2000-05-12 3.880 4.035 3.880 4.000 1983570 2000-05-11 3.700 3.850 3.675 3.850 939470 2000-05-10 3.550 3.679 3.550 3.575 309420 2000-05-09 3.550 3.645 3.550 3.550 99210 2000-05-08 3.600 3.600 3.550 3.550 130400 2000-05-05 3.660 3.741 3.600 3.600 148150 2000-05-04 3.650 3.745 3.605 3.717 260520 2000-05-03 3.645 3.750 3.575 3.671 300060 2000-05-02 3.500 3.715 3.494 3.688 281100 2000-04-28 3.550 3.550 3.490 3.490 237360 2000-04-27 3.598 3.600 3.504 3.510 153120 2000-04-26 3.650 3.650 3.504 3.580 104800 2000-04-25 3.620 3.640 3.483 3.600 216210 2000-04-20 3.599 3.600 3.520 3.600 208310 2000-04-19 3.600 3.695 3.520 3.540 211110 2000-04-18 3.650 3.690 3.612 3.690 140910 2000-04-17 3.594 3.660 3.550 3.550 227700 2000-04-14 3.730 3.775 3.652 3.652 221280 2000-04-13 3.730 3.790 3.701 3.730 339830 2000-04-12 3.600 3.720 3.600 3.720 538630 2000-04-11 3.500 3.515 3.450 3.515 184720 2000-04-10 3.490 3.497 3.416 3.475 234490 2000-04-07 3.490 3.593 3.475 3.560 205690 2000-04-06 3.638 3.638 3.485 3.600 184290 2000-04-05 3.502 3.670 3.371 3.653 527170 2000-04-04 3.670 3.670 3.501 3.501 406390 2000-04-03 3.620 3.660 3.482 3.660 296390 2000-03-31 3.395 3.640 3.395 3.620 985000 2000-03-30 3.495 3.495 3.341 3.490 387510 2000-03-29 3.400 3.500 3.340 3.500 586360 2000-03-28 3.470 3.477 3.400 3.401 134240 2000-03-27 3.545 3.545 3.355 3.440 278500 2000-03-24 3.425 3.544 3.425 3.540 294250 2000-03-23 3.489 3.519 3.430 3.510 350980 2000-03-22 3.330 3.460 3.330 3.450 885320 2000-03-21 3.479 3.479 3.260 3.439 427580 2000-03-20 3.460 3.500 3.410 3.450 443320 2000-03-17 3.500 3.500 3.311 3.450 1114390 2000-03-16 3.500 3.600 3.440 3.450 1541060 2000-03-15 3.290 3.449 3.250 3.419 1551150 2000-03-14 3.000 3.185 2.985 3.185 757440 2000-03-13 3.120 3.120 2.985 3.050 764130 2000-03-10 3.080 3.100 2.990 3.050 1076960 2000-03-09 3.195 3.199 3.062 3.145 1139970 2000-03-08 3.250 3.250 3.150 3.200 377250 2000-03-07 3.204 3.275 3.168 3.240 648220 2000-03-06 3.375 3.375 3.200 3.290 2050450 2000-03-03 3.400 3.475 3.350 3.350 1054030 2000-03-02 3.350 3.392 3.302 3.392 553950 2000-03-01 3.400 3.445 3.365 3.384 293570 2000-02-29 3.356 3.420 3.312 3.400 338580 2000-02-28 3.400 3.420 3.353 3.420 655530 2000-02-25 3.351 3.410 3.282 3.410 999480 2000-02-24 3.475 3.475 3.350 3.440 726350 2000-02-23 3.400 3.458 3.311 3.445 679520 2000-02-22 3.460 3.510 3.380 3.450 488470 2000-02-21 3.450 3.550 3.385 3.550 612760 2000-02-18 3.450 3.540 3.400 3.540 1199370 2000-02-17 3.478 3.543 3.420 3.543 761000 2000-02-16 3.505 3.590 3.460 3.575 351570 2000-02-15 3.588 3.650 3.553 3.600 267750 2000-02-14 3.538 3.600 3.501 3.600 477530 2000-02-11 3.550 3.550 3.331 3.550 705240 2000-02-10 3.500 3.529 3.430 3.500 1041740 2000-02-09 3.650 3.670 3.536 3.584 341880 2000-02-08 3.690 3.701 3.655 3.670 414410 2000-02-07 3.700 3.710 3.655 3.670 861940 2000-02-04 3.500 3.675 3.475 3.625 1266510 2000-02-03 3.300 3.450 3.211 3.450 1027780 2000-02-02 3.225 3.290 3.190 3.290 855260 2000-02-01 3.293 3.293 3.200 3.249 323060 2000-01-31 3.220 3.300 3.150 3.275 1497220 2000-01-28 3.300 3.300 3.201 3.248 887390 2000-01-27 3.350 3.350 3.200 3.300 1251780 2000-01-26 3.350 3.399 3.300 3.330 727690 2000-01-25 3.400 3.410 3.350 3.410 684280 2000-01-24 3.500 3.520 3.420 3.450 458670 2000-01-21 3.575 3.575 3.500 3.500 569850 2000-01-20 3.560 3.595 3.530 3.575 511060 2000-01-19 3.599 3.599 3.520 3.550 846300 2000-01-18 3.670 3.670 3.520 3.530 551370 2000-01-17 3.725 3.725 3.650 3.650 469450 2000-01-14 3.700 3.740 3.680 3.700 296870 2000-01-13 3.780 3.780 3.700 3.700 519610 2000-01-12 3.700 3.760 3.632 3.760 281950 2000-01-11 3.780 3.800 3.750 3.750 176910 2000-01-10 3.820 3.820 3.780 3.793 270160 2000-01-07 3.790 3.860 3.700 3.780 362270 2000-01-06 3.690 3.700 3.620 3.659 367330 2000-01-05 3.720 3.750 3.565 3.650 716980 2000-01-04 3.980 3.980 3.810 3.810 582260 2000-01-03 3.900 4.025 3.883 3.911 655060 1999-12-30 3.795 3.899 3.781 3.860 257010 1999-12-29 3.800 3.800 3.710 3.780 457770 1999-12-28 3.800 3.865 3.722 3.800 448570 1999-12-27 3.830 3.885 3.800 3.885 1054290 1999-12-24 3.800 3.857 3.800 3.830 421840 1999-12-23 3.700 3.800 3.700 3.775 410530 1999-12-22 3.720 3.750 3.620 3.650 301130 1999-12-21 3.701 3.750 3.550 3.600 587210 1999-12-20 3.800 3.844 3.710 3.735 213670 1999-12-17 3.810 3.849 3.800 3.829 619780 1999-12-16 3.750 3.810 3.749 3.800 1179470 1999-12-15 3.739 3.739 3.676 3.710 548050 1999-12-14 3.679 3.720 3.650 3.650 157280 1999-12-13 3.630 3.700 3.630 3.679 187530 1999-12-10 3.630 3.643 3.562 3.616 551080 1999-12-09 3.635 3.676 3.620 3.620 494720 1999-12-08 3.700 3.749 3.636 3.636 300820 1999-12-07 3.775 3.775 3.700 3.725 688500 1999-12-06 3.750 3.750 3.654 3.730 852660 1999-12-03 3.700 3.739 3.650 3.685 371220 1999-12-02 3.705 3.749 3.621 3.655 382280 1999-12-01 3.623 3.700 3.623 3.682 272370 1999-11-30 3.699 3.700 3.622 3.650 459330 1999-11-29 3.771 3.860 3.660 3.720 349870 1999-11-26 3.906 3.906 3.800 3.800 774940 1999-11-25 3.900 3.920 3.851 3.851 185330 1999-11-24 3.905 3.944 3.870 3.915 319100 1999-11-23 3.900 3.940 3.900 3.930 372870 1999-11-22 3.970 3.980 3.915 3.930 314700 1999-11-19 3.940 3.984 3.902 3.905 567550 1999-11-18 4.002 4.020 3.952 3.960 321900 1999-11-17 4.006 4.089 4.006 4.020 732400 1999-11-16 3.948 4.040 3.900 4.040 553270 1999-11-15 3.980 4.020 3.900 3.931 319010 1999-11-12 3.880 4.025 3.865 4.000 970320 1999-11-10 3.800 3.850 3.785 3.840 1224440 1999-11-09 3.730 3.810 3.730 3.810 259860 1999-11-08 3.700 3.880 3.700 3.747 323730 1999-11-05 3.875 3.875 3.750 3.790 295770 1999-11-04 3.795 3.900 3.750 3.850 602050 1999-11-03 3.569 3.775 3.540 3.775 689080 1999-11-02 3.530 3.548 3.510 3.540 339620 1999-10-29 3.450 3.515 3.450 3.490 708220 1999-10-28 3.450 3.450 3.363 3.412 199090 1999-10-27 3.460 3.475 3.351 3.363 395050 1999-10-26 3.481 3.500 3.431 3.460 285560 1999-10-25 3.460 3.530 3.450 3.451 195950 1999-10-22 3.549 3.589 3.460 3.500 312040 1999-10-21 3.515 3.549 3.451 3.500 297290 1999-10-20 3.560 3.560 3.423 3.520 357210 1999-10-19 3.540 3.594 3.450 3.550 564560 1999-10-18 3.697 3.697 3.471 3.544 825270 1999-10-15 3.700 3.750 3.580 3.700 804870 1999-10-14 3.762 3.762 3.650 3.676 135350 1999-10-13 3.745 3.749 3.650 3.661 202930 1999-10-12 3.648 3.785 3.565 3.785 878010 1999-10-11 3.751 3.765 3.601 3.610 888250 1999-10-08 3.800 3.805 3.756 3.756 429660 1999-10-07 3.801 3.808 3.775 3.776 430560 1999-10-06 3.801 3.840 3.780 3.790 380710 1999-10-05 3.847 3.900 3.795 3.805 512830 1999-10-04 3.840 3.849 3.785 3.793 180870 1999-10-01 3.882 3.882 3.786 3.839 382480 1999-09-30 3.845 3.880 3.800 3.880 286460 1999-09-29 3.860 3.890 3.790 3.840 839300 1999-09-28 3.890 3.890 3.801 3.849 671560 1999-09-27 3.900 3.904 3.840 3.890 473820 1999-09-24 3.935 3.945 3.825 3.825 903070 1999-09-23 4.000 4.015 3.953 3.997 472290 1999-09-22 3.953 4.020 3.950 3.980 303660 1999-09-21 4.049 4.049 3.982 3.982 280440 1999-09-20 4.085 4.085 4.000 4.016 365150 1999-09-17 4.091 4.091 3.984 4.000 1263650 1999-09-16 4.150 4.170 4.060 4.085 557990 1999-09-15 4.060 4.180 3.985 4.150 1515900 1999-09-14 3.860 4.024 3.860 3.973 1259560 1999-09-13 3.795 3.880 3.780 3.805 2134240 1999-09-10 3.780 3.780 3.750 3.750 617680 1999-09-09 3.760 3.767 3.751 3.760 655160 1999-09-08 3.769 3.769 3.726 3.760 624590 1999-09-07 3.796 3.796 3.751 3.761 1478010 1999-09-06 3.775 3.815 3.770 3.770 787110 1999-09-03 3.775 3.780 3.725 3.760 505200 1999-09-02 3.811 3.829 3.722 3.745 672910 1999-09-01 3.850 3.850 3.780 3.795 532740 1999-08-31 3.875 3.875 3.791 3.791 445200 1999-08-30 3.850 3.898 3.800 3.850 629260 1999-08-27 3.948 3.948 3.830 3.830 405120 1999-08-26 4.040 4.049 3.870 3.950 544280 1999-08-25 4.095 4.100 4.000 4.059 553050 1999-08-24 4.169 4.169 4.086 4.100 463540 1999-08-23 4.120 4.190 4.115 4.167 216680 1999-08-20 4.095 4.149 4.048 4.098 477030 1999-08-19 4.180 4.180 4.100 4.110 329510 1999-08-18 4.319 4.319 4.175 4.200 1533000 1999-08-17 4.245 4.319 4.240 4.319 1209290 1999-08-16 4.050 4.240 4.050 4.225 899190 1999-08-13 3.895 4.050 3.851 4.040 450570 1999-08-12 3.808 3.935 3.808 3.900 283950 1999-08-11 3.805 3.805 3.761 3.799 66990 1999-08-10 3.800 3.820 3.765 3.781 215310 1999-08-09 3.800 3.810 3.762 3.808 176090 1999-08-06 3.800 3.805 3.760 3.800 150700 1999-08-05 3.799 3.814 3.745 3.757 305680 1999-08-04 3.788 3.816 3.788 3.810 318230 1999-08-03 3.775 3.798 3.715 3.766 127320 1999-08-02 3.780 3.810 3.611 3.800 592150 1999-07-30 3.770 3.820 3.770 3.796 301980 1999-07-29 3.840 3.860 3.776 3.790 931450 1999-07-28 3.800 3.867 3.790 3.822 1238390 1999-07-27 3.850 3.878 3.770 3.780 446340 1999-07-26 4.002 4.015 3.870 3.900 522340 1999-07-23 4.050 4.145 4.020 4.050 487770 1999-07-22 4.200 4.213 4.100 4.183 414090 1999-07-20 4.260 4.295 4.160 4.240 291010 1999-07-19 4.356 4.398 4.300 4.352 200120 1999-07-16 4.540 4.569 4.420 4.430 492400 1999-07-15 4.516 4.560 4.503 4.560 232880 1999-07-14 4.524 4.570 4.500 4.510 348070 1999-07-13 4.600 4.650 4.501 4.565 482250 1999-07-12 4.400 4.580 4.400 4.542 963170 1999-07-09 4.300 4.372 4.260 4.372 472970 1999-07-08 4.280 4.300 4.220 4.300 432450 1999-07-07 4.396 4.396 4.300 4.300 293950 1999-07-06 4.400 4.409 4.379 4.381 353600 1999-07-05 4.400 4.409 4.370 4.391 735910 1999-07-02 4.256 4.430 4.256 4.330 1182130 1999-07-01 4.080 4.200 4.071 4.200 1125640 1999-06-30 3.927 4.044 3.927 4.000 1483240 1999-06-29 3.928 3.928 3.875 3.880 376380 1999-06-28 3.850 3.935 3.850 3.890 642700 1999-06-25 3.803 3.860 3.790 3.854 1060830 1999-06-24 3.780 3.804 3.780 3.788 545990 1999-06-23 3.750 3.817 3.750 3.815 810280 1999-06-22 3.800 3.800 3.755 3.755 176750 1999-06-21 3.818 3.830 3.789 3.795 759640 1999-06-18 3.810 3.810 3.765 3.788 1219480 1999-06-17 3.870 3.870 3.761 3.775 399700 1999-06-16 3.732 3.849 3.720 3.823 741680 1999-06-15 3.620 3.704 3.612 3.701 220940 1999-06-14 3.680 3.680 3.617 3.626 255300 1999-06-11 3.705 3.715 3.650 3.660 1338980 1999-06-10 3.730 3.744 3.560 3.560 672200 1999-06-09 3.699 3.745 3.699 3.720 431620 1999-06-08 3.600 3.698 3.589 3.698 573430 1999-06-07 3.551 3.588 3.539 3.587 246100 1999-06-04 3.580 3.580 3.521 3.570 533800 1999-06-03 3.600 3.600 3.521 3.521 423210 1999-06-02 3.590 3.615 3.560 3.600 332180 1999-06-01 3.506 3.618 3.506 3.590 758090 1999-05-31 3.500 3.515 3.480 3.500 154910 1999-05-28 3.505 3.549 3.489 3.515 449590 1999-05-27 3.596 3.596 3.500 3.506 863250 1999-05-26 3.630 3.630 3.600 3.608 619350 1999-05-25 3.620 3.660 3.612 3.615 741260 1999-05-21 3.650 3.708 3.607 3.650 1595340 1999-05-20 3.580 3.653 3.550 3.580 1283850 1999-05-19 3.530 3.590 3.510 3.530 383500 1999-05-18 3.508 3.540 3.481 3.501 260710 1999-05-17 3.550 3.560 3.480 3.515 306030 1999-05-14 3.660 3.676 3.512 3.512 261180 1999-05-12 3.684 3.699 3.642 3.642 211310 1999-05-11 3.700 3.700 3.650 3.660 155990 1999-05-10 3.750 3.750 3.626 3.690 506690 1999-05-07 3.760 3.765 3.680 3.732 964650 1999-05-06 3.700 3.800 3.700 3.758 2278870 1999-05-05 3.652 3.680 3.610 3.657 744570 1999-05-04 3.790 3.790 3.660 3.690 1171120 1999-05-03 3.651 3.781 3.651 3.730 2189270 1999-04-30 3.488 3.624 3.476 3.610 2172920 1999-04-29 3.480 3.480 3.431 3.455 420270 1999-04-28 3.495 3.499 3.425 3.450 833510 1999-04-27 3.415 3.467 3.400 3.430 1647600 1999-04-26 3.350 3.410 3.330 3.400 480140 1999-04-23 3.350 3.350 3.305 3.326 326000 1999-04-22 3.450 3.465 3.350 3.350 759730 1999-04-21 3.425 3.475 3.400 3.451 329030 1999-04-20 3.485 3.485 3.370 3.425 876130 1999-04-19 3.450 3.540 3.445 3.490 1838300 1999-04-16 3.360 3.425 3.350 3.400 1122410 1999-04-15 3.300 3.335 3.299 3.300 670070 1999-04-14 3.160 3.300 3.151 3.260 501030 1999-04-13 3.205 3.210 3.150 3.159 159670 1999-04-12 3.200 3.250 3.150 3.160 276610 1999-04-09 3.300 3.302 3.225 3.250 150120 1999-04-08 3.310 3.310 3.212 3.270 179720 1999-04-07 3.280 3.301 3.275 3.301 126420 1999-04-06 3.200 3.310 3.200 3.300 445320 1999-04-01 3.204 3.289 3.204 3.275 265750 1999-03-31 3.272 3.310 3.204 3.206 614670 1999-03-30 3.300 3.320 3.250 3.250 233680 1999-03-29 3.250 3.325 3.250 3.254 411370 1999-03-26 3.150 3.300 3.130 3.215 652360 1999-03-25 3.100 3.150 3.100 3.100 889960 1999-03-24 3.102 3.115 3.086 3.096 631120 1999-03-23 3.070 3.130 3.070 3.122 555520 1999-03-22 3.100 3.120 3.050 3.090 456580 1999-03-19 3.080 3.130 3.050 3.080 618260 1999-03-18 3.046 3.074 3.010 3.050 417970 1999-03-17 3.054 3.064 3.025 3.050 421040 1999-03-16 3.000 3.094 2.960 3.047 475570 1999-03-15 2.950 2.975 2.900 2.960 207670 1999-03-12 2.899 2.910 2.875 2.900 855610 1999-03-11 2.925 2.925 2.871 2.885 1391070 1999-03-10 2.900 2.920 2.865 2.915 536410 1999-03-09 2.902 2.935 2.870 2.870 160610 1999-03-08 2.974 2.974 2.860 2.920 176270 1999-03-05 2.884 2.935 2.862 2.935 233240 1999-03-04 2.910 2.910 2.850 2.868 193730 1999-03-03 2.900 2.940 2.855 2.880 184970 1999-03-02 2.999 2.999 2.860 2.860 297850 1999-03-01 3.000 3.000 2.913 2.913 138980 1999-02-26 2.950 2.968 2.920 2.968 150980 1999-02-25 2.990 2.990 2.935 2.950 192250 1999-02-24 3.000 3.000 2.915 2.915 322730 1999-02-23 3.000 3.020 2.975 3.000 790110 1999-02-22 3.000 3.000 2.934 3.000 176510 1999-02-19 3.000 3.000 2.910 2.970 377330 1999-02-18 3.140 3.140 2.985 2.985 434040 1999-02-17 3.120 3.145 3.050 3.105 736550 1999-02-16 3.250 3.270 3.110 3.110 315390 1999-02-15 3.250 3.310 3.250 3.262 235000 1999-02-12 3.319 3.400 3.300 3.330 749820 1999-02-11 3.205 3.299 3.200 3.250 192090 1999-02-10 3.180 3.310 3.170 3.205 404380 1999-02-09 3.320 3.340 3.162 3.250 747460 1999-02-08 3.325 3.430 3.300 3.359 997590 1999-02-05 3.240 3.319 3.202 3.319 590170 1999-02-04 3.056 3.250 3.056 3.239 473420 1999-02-03 3.050 3.149 3.040 3.100 548690 1999-02-02 2.950 3.160 2.940 3.160 538870 1999-02-01 3.050 3.050 2.990 3.045 231480 1999-01-29 3.060 3.130 3.000 3.005 377730 1999-01-28 2.960 3.025 2.940 3.025 358480 1999-01-27 2.990 3.000 2.900 2.950 560270 1999-01-26 3.038 3.040 2.901 2.990 711930 1999-01-25 2.900 3.038 2.900 3.038 434670 1999-01-22 2.890 3.000 2.860 2.912 356210 1999-01-21 2.898 2.940 2.830 2.935 414550 1999-01-20 2.890 2.909 2.840 2.869 388720 1999-01-19 2.900 2.900 2.820 2.850 494900 1999-01-18 2.890 2.900 2.825 2.886 1550260 1999-01-15 2.998 3.000 2.760 2.760 3931470 1999-01-14 3.000 3.035 2.975 2.990 804650 1999-01-13 3.050 3.118 2.900 2.920 952560 1999-01-12 3.200 3.210 3.060 3.138 1272160 1999-01-11 3.270 3.270 3.100 3.165 1746630 1999-01-08 2.750 2.760 2.630 2.720 980060 1999-01-07 2.910 2.945 2.650 2.650 545260 1999-01-06 3.020 3.020 2.900 2.900 471940 1999-01-05 3.219 3.248 3.066 3.100 407140 1999-01-04 3.180 3.248 3.111 3.244 213740 1998-12-30 3.208 3.242 3.128 3.242 211490 1998-12-29 3.237 3.247 3.183 3.183 156810 1998-12-28 3.223 3.242 3.218 3.223 101610 1998-12-24 3.242 3.242 3.198 3.218 121310 1998-12-23 3.257 3.262 3.173 3.193 115360 1998-12-22 3.223 3.272 3.173 3.247 142180 1998-12-21 3.163 3.272 3.123 3.272 210150 1998-12-18 3.143 3.153 3.099 3.153 414210 1998-12-17 3.158 3.158 3.104 3.153 352220 1998-12-16 3.168 3.213 3.138 3.138 896680 1998-12-15 3.099 3.193 3.099 3.178 324960 1998-12-14 3.272 3.272 3.128 3.128 849770 1998-12-11 3.471 3.520 3.431 3.471 526670 1998-12-10 3.614 3.614 3.495 3.500 383590 1998-12-09 3.654 3.659 3.575 3.629 380730 1998-12-08 3.756 3.756 3.654 3.679 181380 1998-12-07 3.718 3.842 3.699 3.756 273130 1998-12-04 3.793 3.830 3.718 3.718 668650 1998-12-03 3.713 3.917 3.654 3.867 581430 1998-12-02 3.892 3.892 3.664 3.664 380750 1998-12-01 3.966 3.966 3.768 3.768 530600 1998-11-30 3.842 4.078 3.793 3.966 723790 1998-11-27 3.718 3.818 3.674 3.793 499140 1998-11-26 3.639 3.704 3.609 3.704 264890 1998-11-25 3.614 3.644 3.594 3.639 82100 1998-11-24 3.694 3.694 3.634 3.644 202450 1998-11-23 3.644 3.694 3.594 3.654 268650 1998-11-20 3.590 3.644 3.570 3.604 560480 1998-11-19 3.560 3.590 3.530 3.545 543120 1998-11-18 3.545 3.570 3.520 3.555 307300 1998-11-17 3.634 3.644 3.580 3.594 459720 1998-11-16 3.669 3.731 3.629 3.629 674580 1998-11-13 3.540 3.639 3.490 3.639 536520 1998-11-12 3.535 3.535 3.401 3.446 1064800 1998-11-10 3.669 3.704 3.520 3.540 365300 1998-11-09 3.718 3.731 3.664 3.704 282870 1998-11-06 3.793 3.805 3.619 3.649 501590 1998-11-05 3.689 3.718 3.624 3.694 891790 1998-11-04 3.471 3.619 3.471 3.585 939150 1998-11-03 3.366 3.471 3.347 3.396 593410 1998-11-02 3.267 3.322 3.233 3.322 363530 1998-10-30 3.223 3.297 3.178 3.198 345880 1998-10-29 3.173 3.247 3.153 3.173 210990 1998-10-28 3.371 3.371 3.173 3.178 376330 1998-10-27 3.084 3.322 3.024 3.322 1396950 1998-10-26 3.049 3.069 2.900 2.985 999100 1998-10-23 3.183 3.183 2.975 3.074 1596430 1998-10-22 3.297 3.307 3.163 3.178 695250 1998-10-21 3.371 3.371 3.267 3.292 534750 1998-10-20 3.396 3.411 3.361 3.371 535830 1998-10-19 3.411 3.411 3.282 3.371 184570 1998-10-16 3.461 3.461 3.297 3.322 544080 1998-10-15 3.237 3.396 3.237 3.347 453300 1998-10-14 3.242 3.342 3.203 3.267 438220 1998-10-13 3.213 3.242 3.173 3.228 462960 1998-10-12 3.178 3.208 3.114 3.198 624930 1998-10-09 3.267 3.272 3.109 3.123 1400380 1998-10-08 3.282 3.282 3.218 3.262 451470 1998-10-07 3.371 3.401 3.203 3.307 329170 1998-10-06 3.272 3.406 3.198 3.342 436640 1998-10-05 3.242 3.272 3.193 3.193 331240 1998-10-02 3.223 3.297 3.168 3.218 496740 1998-10-01 3.317 3.347 3.173 3.193 720850 1998-09-30 3.441 3.466 3.327 3.332 415490 1998-09-29 3.495 3.495 3.441 3.461 317970 1998-09-28 3.510 3.520 3.471 3.485 442010 1998-09-25 3.446 3.535 3.416 3.436 456500 1998-09-24 3.575 3.575 3.416 3.416 489590 1998-09-23 3.684 3.684 3.431 3.570 556270 1998-09-22 3.718 3.756 3.619 3.619 311750 1998-09-21 3.855 3.855 3.619 3.780 954610 1998-09-18 3.867 3.892 3.793 3.867 441930 1998-09-17 3.929 3.966 3.830 3.880 551360 1998-09-16 3.892 4.090 3.880 3.966 803620 1998-09-15 4.214 4.214 4.053 4.202 334570 1998-09-14 4.239 4.301 4.152 4.214 288080 1998-09-11 4.189 4.227 4.140 4.152 232470 1998-09-10 4.251 4.276 4.165 4.227 198240 1998-09-09 4.363 4.413 4.239 4.251 335960 1998-09-08 4.388 4.499 4.351 4.474 175290 1998-09-07 4.648 4.648 4.338 4.425 341410 1998-09-04 4.487 4.611 4.487 4.561 265190 1998-09-03 4.351 4.487 4.338 4.487 307740 1998-09-02 4.363 4.487 4.338 4.462 295420 1998-09-01 4.388 4.462 4.140 4.338 934430 1998-08-31 4.660 4.660 4.437 4.437 292950 1998-08-28 4.214 4.685 4.165 4.586 650360 1998-08-27 4.809 4.809 4.462 4.462 608780 1998-08-26 4.846 4.871 4.722 4.772 427070 1998-08-25 4.908 4.908 4.859 4.871 98000 1998-08-24 4.834 4.884 4.822 4.859 165760 1998-08-21 4.921 4.921 4.846 4.846 148010 1998-08-20 4.884 4.908 4.859 4.908 294020 1998-08-19 4.908 4.908 4.834 4.834 160680 1998-08-18 4.933 4.958 4.871 4.921 140500 1998-08-17 4.871 4.958 4.871 4.933 112350 1998-08-14 4.970 4.995 4.896 4.933 443630 1998-08-13 4.958 4.958 4.933 4.958 445710 1998-08-12 4.958 5.007 4.933 4.995 374510 1998-08-11 5.082 5.082 4.896 4.933 633870 1998-08-10 5.169 5.169 5.045 5.107 432040 1998-08-07 5.206 5.206 5.107 5.144 227550 1998-08-06 5.305 5.355 5.107 5.193 574360 1998-08-05 5.057 5.280 5.032 5.255 440480 1998-08-04 5.268 5.280 5.082 5.169 338440 1998-08-03 5.355 5.355 5.131 5.181 316460 1998-07-31 5.553 5.578 5.367 5.379 449750 1998-07-30 5.627 5.627 5.578 5.578 192690 1998-07-29 5.615 5.652 5.602 5.602 188700 1998-07-28 5.615 5.652 5.590 5.615 136750 1998-07-27 5.652 5.652 5.578 5.590 273290 1998-07-24 5.602 5.652 5.602 5.652 384330 1998-07-23 5.627 5.664 5.615 5.615 458890 1998-07-22 5.739 5.739 5.590 5.590 511210 1998-07-20 5.726 5.776 5.689 5.689 174190 1998-07-17 5.726 5.776 5.689 5.714 695600 1998-07-16 5.652 5.776 5.652 5.739 745730 1998-07-15 5.764 5.764 5.677 5.714 395010 1998-07-14 5.801 5.801 5.726 5.726 734550 1998-07-13 5.689 5.813 5.677 5.764 193360 1998-07-10 5.838 5.850 5.652 5.689 440330 1998-07-09 5.863 6.098 5.826 5.887 549040 1998-07-08 6.073 6.073 5.875 5.949 380680 1998-07-07 5.900 6.049 5.813 6.049 371440 1998-07-06 5.875 5.912 5.776 5.887 206390 1998-07-03 5.875 5.887 5.813 5.813 100650 1998-07-02 5.900 5.949 5.850 5.875 270860 1998-07-01 5.702 5.900 5.702 5.900 1204180 1998-06-30 5.652 5.801 5.627 5.702 784130 1998-06-29 5.702 5.826 5.640 5.702 199850 1998-06-26 5.590 5.788 5.590 5.776 244510 1998-06-25 5.801 5.826 5.640 5.640 275530 1998-06-24 5.813 5.826 5.702 5.702 314450 1998-06-23 5.801 5.962 5.788 5.838 466060 1998-06-22 5.788 5.826 5.751 5.788 683540 1998-06-19 5.801 5.813 5.726 5.751 1650100 1998-06-18 5.813 5.826 5.776 5.801 575830 1998-06-17 5.751 5.838 5.751 5.826 521240 1998-06-16 5.826 5.850 5.702 5.739 460830 1998-06-15 6.024 6.024 5.850 5.850 909130 1998-06-12 6.011 6.173 6.011 6.098 622400 1998-06-11 6.210 6.247 6.073 6.123 879170 1998-06-10 6.259 6.309 6.222 6.247 488810 1998-06-09 6.297 6.309 6.259 6.272 235990 1998-06-08 6.321 6.396 6.235 6.272 328300 1998-06-05 6.297 6.321 6.259 6.321 226760 1998-06-04 6.235 6.297 6.235 6.297 190080 1998-06-03 6.259 6.321 6.222 6.297 242000 1998-06-02 6.210 6.297 6.197 6.222 380980 1998-05-29 6.148 6.222 6.135 6.210 161070 1998-05-28 6.073 6.111 6.036 6.098 271200 1998-05-27 6.148 6.148 5.987 6.024 388380 1998-05-26 6.235 6.272 6.222 6.222 615210 1998-05-25 6.383 6.408 6.259 6.297 444120 1998-05-22 6.284 6.396 6.259 6.371 238410 1998-05-20 6.247 6.321 6.222 6.272 475410 1998-05-19 6.371 6.433 6.259 6.272 557120 1998-05-18 6.582 6.594 6.445 6.445 733150 1998-05-15 6.767 6.817 6.606 6.631 1416550 1998-05-14 6.916 6.941 6.755 6.879 544450 1998-05-13 6.941 6.966 6.854 6.941 370010 1998-05-12 6.805 6.966 6.780 6.916 410660 1998-05-11 6.792 6.891 6.706 6.891 595730 1998-05-08 6.706 6.792 6.706 6.780 428710 1998-05-07 6.780 6.805 6.693 6.743 462440 1998-05-06 6.718 6.767 6.668 6.767 310420 1998-05-05 6.916 6.916 6.755 6.755 407430 1998-05-04 6.941 6.966 6.817 6.941 445330 1998-04-30 6.817 6.941 6.743 6.929 497660 1998-04-29 6.730 6.867 6.730 6.792 394190 1998-04-28 6.544 6.743 6.532 6.730 385440 1998-04-27 6.817 6.817 6.544 6.544 756090 1998-04-24 6.929 7.053 6.767 6.842 3527290 1998-04-23 6.891 7.015 6.854 6.904 1920350 1998-04-22 6.569 6.829 6.569 6.817 1073490 1998-04-21 6.520 6.619 6.520 6.594 276500 1998-04-20 6.470 6.693 6.470 6.631 370530 1998-04-17 6.420 6.470 6.396 6.445 688920 1998-04-16 6.420 6.520 6.371 6.445 485410 1998-04-15 6.396 6.408 6.321 6.383 359980 1998-04-14 6.445 6.470 6.371 6.408 230040 1998-04-09 6.408 6.445 6.383 6.420 213980 1998-04-08 6.507 6.507 6.445 6.458 311360 1998-04-07 6.594 6.594 6.445 6.482 575450 1998-04-06 6.619 6.668 6.569 6.619 319470 1998-04-03 6.644 6.668 6.594 6.644 267770 1998-04-02 6.569 6.619 6.569 6.619 236590 1998-04-01 6.594 6.619 6.507 6.619 361030 1998-03-31 6.619 6.631 6.544 6.594 217940 1998-03-30 6.693 6.706 6.544 6.594 464540 1998-03-27 6.767 6.817 6.718 6.718 259740 1998-03-26 7.028 7.028 6.817 6.867 327940 1998-03-25 7.040 7.053 6.978 7.028 559170 1998-03-24 6.706 6.941 6.693 6.941 489380 1998-03-23 6.718 6.743 6.681 6.743 676490 1998-03-20 6.681 6.730 6.619 6.693 1220660 1998-03-19 6.557 6.594 6.495 6.544 283860 1998-03-18 6.569 6.582 6.520 6.520 580350 1998-03-17 6.644 6.644 6.544 6.569 798320 1998-03-16 6.668 6.706 6.606 6.606 709270 1998-03-13 6.916 6.916 6.619 6.656 2318090 1998-03-12 7.053 7.065 7.003 7.003 982370 1998-03-11 7.028 7.065 7.015 7.040 1765460 1998-03-10 6.891 6.929 6.817 6.929 358810 1998-03-09 6.929 6.941 6.842 6.879 430110 1998-03-06 6.681 6.879 6.668 6.842 241710 1998-03-05 6.631 6.693 6.631 6.668 339130 1998-03-04 6.891 6.891 6.706 6.718 476790 1998-03-03 6.842 6.929 6.829 6.842 211830 1998-03-02 6.916 6.941 6.854 6.904 204750 1998-02-27 7.003 7.003 6.867 6.867 370640 1998-02-26 7.003 7.003 6.953 6.953 219280 1998-02-25 7.015 7.015 6.978 6.978 635020 1998-02-24 7.003 7.015 6.966 6.991 484000 1998-02-23 6.978 7.040 6.966 7.003 777360 1998-02-20 6.953 6.991 6.953 6.953 631810 1998-02-19 6.966 6.978 6.953 6.978 434550 1998-02-18 6.941 7.003 6.941 6.966 1695780 1998-02-17 6.904 6.991 6.904 6.929 1300530 1998-02-16 6.693 6.916 6.681 6.904 651790 1998-02-13 6.693 6.743 6.656 6.693 371350 1998-02-12 6.668 6.693 6.631 6.693 282140 1998-02-11 6.718 6.718 6.631 6.668 639540 1998-02-10 6.743 6.743 6.681 6.706 363590 1998-02-09 6.743 6.767 6.693 6.743 526100 1998-02-06 6.718 6.718 6.594 6.718 527180 1998-02-05 6.730 6.867 6.619 6.681 1914330 1998-02-04 6.520 6.644 6.482 6.631 1194870 1998-02-03 6.272 6.544 6.247 6.420 1896690 1998-02-02 6.235 6.247 6.197 6.247 500850 1998-01-30 6.222 6.222 6.185 6.210 767370 1998-01-29 6.222 6.222 6.185 6.210 496730 1998-01-28 6.222 6.259 6.210 6.235 455650 1998-01-27 6.197 6.197 6.173 6.173 220760 1998-01-26 6.210 6.222 6.185 6.210 452100 1998-01-23 6.235 6.235 6.197 6.222 256020 1998-01-22 6.222 6.222 6.148 6.222 483050 1998-01-21 6.284 6.284 6.197 6.222 597610 1998-01-20 6.297 6.297 6.235 6.247 319210 1998-01-19 6.297 6.321 6.259 6.284 238700 1998-01-16 6.247 6.284 6.210 6.210 479240 1998-01-15 6.259 6.272 6.197 6.235 229540 1998-01-14 6.259 6.272 6.222 6.272 275820 1998-01-13 6.247 6.259 6.197 6.222 213700 1998-01-12 6.272 6.272 6.160 6.222 587920 1998-01-09 6.358 6.396 6.297 6.321 416590 1998-01-08 6.445 6.458 6.371 6.396 622060 1998-01-07 6.420 6.470 6.420 6.445 501970 1998-01-06 6.445 6.470 6.420 6.445 538290 1998-01-05 6.495 6.532 6.383 6.445 796280 1998-01-02 6.420 6.656 6.408 6.420 849860 1997-12-30 6.284 6.420 6.148 6.371 350990 1997-12-29 6.383 6.383 6.272 6.297 153790 1997-12-24 6.309 6.371 6.297 6.309 50560 1997-12-23 6.321 6.420 6.297 6.297 337040 1997-12-22 6.420 6.420 6.321 6.321 552080 1997-12-19 6.383 6.445 6.297 6.445 1265390 1997-12-18 6.445 6.445 6.383 6.383 369330 1997-12-17 6.470 6.495 6.420 6.445 214310 1997-12-16 6.445 6.482 6.420 6.482 328320 1997-12-15 6.470 6.532 6.420 6.420 335470 1997-12-12 6.383 6.507 6.383 6.507 511240 1997-12-11 6.458 6.495 6.358 6.495 532340 1997-12-10 6.544 6.544 6.482 6.495 166650 1997-12-09 6.557 6.569 6.495 6.520 151470 1997-12-08 6.619 6.619 6.544 6.557 375380 1997-12-05 6.520 6.544 6.495 6.507 486520 1997-12-04 6.520 6.532 6.495 6.507 376590 1997-12-03 6.470 6.520 6.458 6.482 305780 1997-12-02 6.544 6.569 6.482 6.507 246470 1997-12-01 6.668 6.668 6.507 6.544 847280 1997-11-28 6.544 6.557 6.495 6.495 177950 1997-11-27 6.569 6.619 6.532 6.532 156890 1997-11-26 6.557 6.557 6.482 6.544 314970 1997-11-25 6.544 6.557 6.445 6.470 407590 1997-11-24 6.681 6.681 6.458 6.458 446260 1997-11-21 6.433 6.594 6.383 6.582 1351700 1997-11-20 6.247 6.321 6.210 6.321 258770 1997-11-19 6.247 6.247 6.160 6.222 293960 1997-11-18 6.197 6.396 6.160 6.247 644220 1997-11-17 6.173 6.197 6.086 6.185 532710 1997-11-14 6.098 6.123 6.049 6.061 611390 1997-11-13 6.073 6.135 6.036 6.073 253170 1997-11-12 6.073 6.098 6.024 6.086 391620 1997-11-10 6.173 6.173 6.098 6.098 378670 1997-11-07 6.197 6.197 6.061 6.148 996270 1997-11-06 6.383 6.383 6.210 6.334 491440 1997-11-05 6.358 6.433 6.358 6.371 578580 1997-11-04 6.420 6.458 6.272 6.321 738860 1997-11-03 6.445 6.445 6.321 6.433 250080 1997-10-31 6.668 6.718 6.371 6.445 821150 1997-10-30 6.520 6.569 6.408 6.569 663160 1997-10-29 6.693 6.693 6.371 6.470 1094340 1997-10-28 6.073 6.445 5.887 6.445 1041110 1997-10-27 6.817 6.829 6.631 6.644 816150 1997-10-24 6.941 6.966 6.867 6.891 435760 1997-10-23 7.164 7.177 6.817 6.941 925070 1997-10-22 7.226 7.288 7.189 7.214 353420 1997-10-21 7.201 7.251 7.189 7.251 425470 1997-10-20 7.164 7.214 7.164 7.214 493060 1997-10-17 7.115 7.313 7.090 7.226 628750 1997-10-16 7.152 7.214 7.127 7.189 481460 1997-10-15 7.139 7.238 7.139 7.139 789650 1997-10-14 7.177 7.189 7.102 7.164 520530 1997-10-13 7.115 7.238 7.102 7.189 592900 1997-10-10 7.015 7.102 6.978 7.040 667450 1997-10-09 7.139 7.164 6.991 7.053 691820 1997-10-08 7.238 7.276 7.139 7.189 1164440 1997-10-07 7.387 7.400 7.201 7.313 1035150 1997-10-06 7.437 7.449 7.387 7.387 377360 1997-10-03 7.437 7.486 7.412 7.449 412500 1997-10-02 7.486 7.573 7.412 7.412 576240 1997-10-01 7.437 7.486 7.400 7.486 262230 1997-09-30 7.437 7.474 7.375 7.400 384980 1997-09-29 7.437 7.462 7.375 7.375 313560 1997-09-26 7.462 7.486 7.412 7.437 352650 1997-09-25 7.387 7.524 7.362 7.437 585690 1997-09-24 7.561 7.598 7.325 7.375 1355860 1997-09-23 7.672 7.672 7.561 7.598 569630 1997-09-22 7.685 7.784 7.598 7.648 820300 1997-09-19 7.722 7.734 7.635 7.672 809000 1997-09-18 7.722 7.747 7.586 7.709 505650 1997-09-17 7.970 7.970 7.610 7.722 1066100 1997-09-16 7.809 7.933 7.784 7.920 1451020 1997-09-15 7.685 7.858 7.598 7.821 670190 1997-09-12 7.536 7.672 7.499 7.648 361820 1997-09-11 7.610 7.610 7.474 7.524 440070 1997-09-10 7.734 7.747 7.598 7.635 280440 1997-09-09 7.734 7.734 7.635 7.709 274450 1997-09-08 7.709 7.747 7.685 7.709 211560 1997-09-05 7.722 7.771 7.697 7.734 293290 1997-09-04 7.697 7.784 7.685 7.747 154360 1997-09-03 7.883 7.883 7.747 7.771 341440 1997-09-02 7.722 7.771 7.697 7.759 352830 1997-09-01 7.610 7.709 7.586 7.660 215450 1997-08-29 7.635 7.648 7.524 7.648 577280 1997-08-28 7.734 7.734 7.660 7.709 674030 1997-08-27 7.697 7.747 7.685 7.697 486690 1997-08-26 7.821 7.821 7.685 7.722 578130 1997-08-25 7.858 7.883 7.734 7.821 242780 1997-08-22 7.871 7.908 7.685 7.871 638840 1997-08-21 7.982 7.995 7.895 7.933 229440 1997-08-20 7.982 8.007 7.883 7.895 288630 1997-08-19 7.908 7.957 7.871 7.883 283170 1997-08-18 7.759 7.920 7.672 7.821 804750 1997-08-14 7.920 7.995 7.920 7.957 436480 1997-08-13 8.119 8.131 7.908 7.957 460890 1997-08-12 8.180 8.205 8.119 8.180 400910 1997-08-11 7.995 8.106 7.995 8.094 267810 1997-08-08 8.230 8.267 7.933 8.193 562400 1997-08-07 8.280 8.366 8.280 8.304 878610 1997-08-06 8.267 8.280 8.205 8.267 1155060 1997-08-05 8.081 8.255 7.871 8.218 1117740 1997-08-04 8.180 8.230 8.057 8.069 288880 1997-08-01 8.379 8.379 8.180 8.280 673840 1997-07-31 8.416 8.416 8.366 8.379 1053100 1997-07-30 8.478 8.490 8.329 8.391 1158330 1997-07-29 8.775 8.788 8.366 8.416 1303040 1997-07-28 8.800 8.825 8.676 8.775 918480 1997-07-25 8.416 8.639 8.416 8.602 955210 1997-07-24 8.304 8.379 8.230 8.354 867130 1997-07-23 8.280 8.280 8.057 8.218 1542600 1997-07-22 7.920 7.920 7.871 7.908 591210 1997-07-18 8.019 8.019 7.809 7.895 1505370 1997-07-17 8.379 8.391 8.007 8.032 969980 1997-07-16 8.453 8.453 8.354 8.379 981710 1997-07-15 8.441 8.453 8.428 8.441 746560 1997-07-14 8.503 8.552 8.428 8.453 926150 1997-07-11 8.503 8.503 8.428 8.503 1051790 1997-07-10 8.552 8.552 8.379 8.453 4047210 1997-07-09 8.552 8.602 8.453 8.552 2127350 1997-07-08 9.321 9.445 9.259 9.284 446950 1997-07-07 9.209 9.519 9.209 9.408 366180 1997-07-04 9.246 9.284 9.073 9.234 631480 1997-07-03 8.862 9.321 8.862 9.246 656500 1997-07-02 8.775 8.899 8.738 8.788 610150 1997-07-01 8.354 8.763 8.354 8.763 545600 1997-06-30 8.193 8.379 8.193 8.354 767080 1997-06-27 8.081 8.156 8.069 8.143 287040 1997-06-26 8.094 8.156 8.081 8.106 384570 1997-06-25 8.131 8.131 8.057 8.081 403250 1997-06-24 7.982 8.106 7.982 8.094 441150 1997-06-23 8.032 8.044 7.982 8.019 219130 1997-06-20 7.908 7.970 7.833 7.933 1385890 1997-06-19 7.945 7.945 7.784 7.858 596690 1997-06-18 7.995 8.057 7.771 7.933 679130 1997-06-17 8.205 8.205 8.007 8.019 436820 1997-06-16 8.180 8.267 8.180 8.218 182860 1997-06-13 8.230 8.304 8.180 8.280 469660 1997-06-12 8.255 8.292 8.156 8.280 533810 1997-06-11 8.428 8.515 8.218 8.280 455050 1997-06-10 8.230 8.404 8.230 8.391 894640 1997-06-09 8.044 8.143 8.044 8.143 783430 1997-06-06 7.709 7.970 7.709 7.933 1052580 1997-06-05 7.511 7.635 7.499 7.635 289470 1997-06-04 7.387 7.573 7.375 7.536 627580 1997-06-03 7.238 7.375 7.238 7.350 426980 1997-06-02 7.090 7.263 7.040 7.238 699850 1997-05-30 7.090 7.127 7.028 7.040 112110 1997-05-29 7.164 7.164 7.102 7.115 40110 1997-05-28 7.214 7.226 7.090 7.139 127370 1997-05-27 7.251 7.276 7.164 7.164 644560 1997-05-26 7.177 7.276 7.127 7.276 352350 1997-05-23 7.003 7.177 7.003 7.164 352860 1997-05-22 7.152 7.152 7.003 7.003 344940 1997-05-21 7.201 7.201 7.102 7.139 390770 1997-05-20 7.313 7.313 7.090 7.139 393650 1997-05-16 7.325 7.387 7.288 7.313 792890 1997-05-15 7.313 7.375 7.276 7.276 541340 1997-05-14 7.238 7.288 7.238 7.263 216280 1997-05-13 7.226 7.251 7.201 7.238 312490 1997-05-12 7.127 7.226 7.065 7.177 272390 1997-05-09 7.127 7.164 7.040 7.040 147750 1997-05-07 7.090 7.139 7.040 7.127 244410 1997-05-06 7.214 7.214 7.115 7.189 441650 1997-05-05 7.251 7.263 7.127 7.127 237080 1997-05-02 7.189 7.251 7.189 7.238 308080 1997-04-30 7.189 7.201 7.139 7.201 278280 1997-04-29 7.263 7.300 7.015 7.015 419750 1997-04-28 7.313 7.387 7.251 7.251 284060 1997-04-25 7.400 7.400 7.214 7.214 267390 1997-04-24 7.313 7.499 7.263 7.400 599340 1997-04-23 7.251 7.288 7.201 7.251 214070 1997-04-22 7.189 7.263 7.164 7.164 242050 1997-04-21 7.115 7.189 7.115 7.177 183150 1997-04-18 7.139 7.189 7.077 7.189 685790 1997-04-17 7.028 7.189 7.028 7.164 393400 1997-04-16 7.040 7.065 6.991 7.003 228410 1997-04-15 6.817 6.991 6.767 6.991 485090 1997-04-14 6.693 6.817 6.644 6.718 173680 1997-04-11 6.805 6.817 6.755 6.805 170220 1997-04-10 6.656 6.817 6.656 6.805 160060 1997-04-09 6.792 6.842 6.693 6.693 423380 1997-04-08 6.606 6.767 6.569 6.755 376480 1997-04-07 6.445 6.569 6.445 6.544 130120 1997-04-04 6.396 6.420 6.346 6.371 290920 1997-04-03 6.507 6.507 6.321 6.371 180030 1997-04-02 6.520 6.594 6.420 6.507 216460 1997-04-01 6.482 6.520 6.371 6.495 334200 1997-03-27 6.718 6.817 6.718 6.730 226900 1997-03-26 6.656 6.755 6.656 6.681 288620 1997-03-25 6.631 6.644 6.594 6.644 239300 1997-03-24 6.557 6.569 6.507 6.520 363530 1997-03-21 6.445 6.557 6.445 6.507 855500 1997-03-20 6.507 6.507 6.383 6.408 396480 1997-03-19 6.520 6.557 6.507 6.544 409470 1997-03-18 6.619 6.631 6.532 6.544 227020 1997-03-17 6.706 6.743 6.594 6.644 511400 1997-03-14 6.445 6.767 6.420 6.693 733540 1997-03-13 6.631 6.656 6.557 6.569 292960 1997-03-12 6.730 6.780 6.681 6.718 307800 1997-03-11 6.730 6.805 6.730 6.792 365140 1997-03-10 6.631 6.743 6.631 6.693 253020 1997-03-07 6.619 6.681 6.569 6.668 255170 1997-03-06 6.693 6.792 6.656 6.693 744210 1997-03-05 6.544 6.606 6.520 6.594 486530 1997-03-04 6.507 6.520 6.433 6.520 166420 1997-03-03 6.420 6.420 6.346 6.346 158340 1997-02-28 6.532 6.557 6.383 6.383 284670 1997-02-27 6.420 6.532 6.408 6.495 233640 1997-02-26 6.321 6.458 6.297 6.408 620280 1997-02-25 6.148 6.297 6.148 6.247 649770 1997-02-24 6.135 6.160 6.098 6.160 381030 1997-02-21 6.173 6.185 6.148 6.148 808400 1997-02-20 6.445 6.445 6.297 6.334 415360 1997-02-19 6.668 6.668 6.470 6.507 278890 1997-02-18 6.606 6.755 6.594 6.619 588060 1997-02-17 6.557 6.594 6.532 6.557 286450 1997-02-14 6.396 6.619 6.396 6.520 610160 1997-02-13 6.346 6.383 6.334 6.371 493030 1997-02-12 6.321 6.334 6.284 6.309 231230 1997-02-11 6.297 6.297 6.173 6.235 380280 1997-02-10 6.321 6.321 6.284 6.284 525050 1997-02-07 6.321 6.321 6.259 6.259 377440 1997-02-06 6.173 6.247 6.148 6.222 646390 1997-02-05 5.987 6.160 5.987 6.160 548920 1997-02-04 5.949 5.999 5.937 5.987 432720 1997-02-03 5.925 5.974 5.925 5.949 490560 1997-01-31 5.900 5.925 5.875 5.900 350850 1997-01-30 5.863 5.900 5.863 5.875 483220 1997-01-29 5.863 5.900 5.764 5.826 365710 1997-01-28 5.813 5.900 5.813 5.900 211540 1997-01-27 5.602 5.863 5.602 5.826 428100 1997-01-24 5.602 5.664 5.602 5.664 207750 1997-01-23 5.677 5.677 5.615 5.640 351720 1997-01-22 5.602 5.677 5.602 5.664 361210 1997-01-21 5.627 5.627 5.478 5.528 221160 1997-01-20 5.739 5.751 5.627 5.627 197700 1997-01-17 5.875 5.875 5.627 5.702 477080 1997-01-16 5.702 5.887 5.652 5.801 1192990 1997-01-15 5.305 5.503 5.305 5.503 909060 1997-01-14 5.268 5.280 5.255 5.268 119260 1997-01-13 5.268 5.293 5.255 5.293 277280 1997-01-10 5.268 5.305 5.243 5.268 284850 1997-01-09 5.280 5.280 5.243 5.268 87330 1997-01-08 5.268 5.280 5.231 5.255 576490 1997-01-07 5.255 5.305 5.243 5.243 336560 1997-01-06 5.255 5.280 5.243 5.255 161870 1997-01-03 5.231 5.255 5.181 5.255 91240 1997-01-02 5.280 5.305 5.206 5.206 123310 1996-12-30 5.280 5.367 5.255 5.330 194960 1996-12-27 5.280 5.305 5.255 5.268 67190 1996-12-24 5.268 5.317 5.268 5.280 48310 1996-12-23 5.392 5.429 5.268 5.330 106980 1996-12-20 5.392 5.404 5.342 5.367 481720 1996-12-19 5.404 5.404 5.367 5.367 418790 1996-12-18 5.342 5.416 5.342 5.367 100630 1996-12-17 5.367 5.379 5.268 5.342 197830 1996-12-16 5.342 5.429 5.342 5.392 133700 1996-12-13 5.305 5.330 5.280 5.330 223540 1996-12-12 5.416 5.416 5.342 5.342 137160 1996-12-11 5.416 5.454 5.404 5.429 232290 1996-12-10 5.503 5.503 5.441 5.441 201550 1996-12-09 5.466 5.491 5.441 5.478 76160 1996-12-06 5.441 5.491 5.392 5.441 657220 1996-12-05 5.503 5.503 5.478 5.478 162570 1996-12-04 5.478 5.503 5.454 5.478 390750 1996-12-03 5.478 5.540 5.478 5.516 525420 1996-12-02 5.305 5.454 5.305 5.429 692480 1996-11-29 5.280 5.355 5.280 5.342 275040 1996-11-28 5.255 5.330 5.231 5.280 388830 1996-11-27 5.280 5.317 5.206 5.255 230280 1996-11-26 5.355 5.379 5.293 5.293 418400 1996-11-25 5.317 5.367 5.305 5.342 333450 1996-11-22 5.293 5.355 5.293 5.330 125490 1996-11-21 5.243 5.330 5.243 5.330 152200 1996-11-20 5.392 5.392 5.280 5.305 350480 1996-11-19 5.404 5.404 5.379 5.379 232520 1996-11-18 5.578 5.578 5.441 5.454 319810 1996-11-15 5.565 5.602 5.553 5.602 122870 1996-11-14 5.578 5.590 5.553 5.578 111410 1996-11-13 5.578 5.578 5.478 5.553 122300 1996-11-12 5.652 5.652 5.590 5.615 65940 1996-11-08 5.627 5.640 5.590 5.602 54980 1996-11-07 5.602 5.652 5.590 5.627 43090 1996-11-06 5.615 5.652 5.590 5.615 241190 1996-11-05 5.540 5.615 5.516 5.578 91820 1996-11-04 5.503 5.540 5.503 5.540 116090 1996-10-31 5.565 5.590 5.516 5.516 129010 1996-10-30 5.615 5.677 5.578 5.615 119590 1996-10-29 5.602 5.602 5.553 5.578 206350 1996-10-28 5.640 5.677 5.640 5.640 63310 1996-10-25 5.602 5.652 5.602 5.627 57910 1996-10-24 5.664 5.664 5.627 5.627 38630 1996-10-23 5.602 5.640 5.590 5.615 84510 1996-10-22 5.553 5.627 5.553 5.615 143930 1996-10-21 5.565 5.602 5.565 5.578 218490 1996-10-18 5.602 5.602 5.528 5.565 209610 1996-10-17 5.602 5.602 5.553 5.553 170460 1996-10-16 5.664 5.664 5.602 5.602 212150 1996-10-15 5.615 5.689 5.602 5.677 152290 1996-10-14 5.565 5.627 5.565 5.627 42180 1996-10-11 5.565 5.590 5.540 5.590 75990 1996-10-10 5.640 5.652 5.553 5.578 173990 1996-10-09 5.664 5.702 5.664 5.664 104390 1996-10-08 5.702 5.726 5.664 5.702 206630 1996-10-07 5.776 5.801 5.726 5.726 106200 1996-10-04 5.801 5.838 5.764 5.801 238700 1996-10-03 5.764 5.925 5.726 5.925 439080 1996-10-02 5.788 5.801 5.764 5.788 142900 1996-10-01 5.764 5.801 5.751 5.764 171470 1996-09-30 5.764 5.764 5.726 5.751 130220 1996-09-27 5.788 5.801 5.739 5.764 125940 1996-09-26 5.875 5.900 5.776 5.776 526380 1996-09-25 5.850 5.900 5.850 5.850 388980 1996-09-24 5.850 5.850 5.826 5.850 159000 1996-09-23 5.900 5.925 5.826 5.850 274770 1996-09-20 5.912 5.987 5.900 5.974 1786070 1996-09-19 5.875 5.925 5.863 5.912 236110 1996-09-18 5.900 5.925 5.826 5.863 410020 1996-09-17 5.925 5.925 5.900 5.900 245890 1996-09-16 5.937 5.937 5.912 5.925 271370 1996-09-13 5.912 5.949 5.887 5.925 434530 1996-09-12 5.850 5.912 5.850 5.900 290880 1996-09-11 5.850 5.863 5.826 5.850 67570 1996-09-10 5.826 5.863 5.801 5.838 279930 1996-09-09 5.776 5.826 5.776 5.788 143580 1996-09-06 5.726 5.764 5.702 5.764 98540 1996-09-05 5.776 5.776 5.739 5.751 113650 1996-09-04 5.764 5.788 5.751 5.751 83270 1996-09-03 5.776 5.801 5.751 5.751 164640 1996-09-02 5.813 5.813 5.776 5.788 102720 1996-08-30 5.788 5.826 5.776 5.813 259350 1996-08-29 5.813 5.826 5.788 5.813 470810 1996-08-28 5.826 5.826 5.788 5.801 239340 1996-08-27 5.801 5.826 5.788 5.826 159970 1996-08-26 5.813 5.826 5.801 5.801 110250 1996-08-23 5.875 5.875 5.801 5.813 243440 1996-08-22 5.751 5.887 5.751 5.863 353010 1996-08-21 5.776 5.801 5.764 5.764 172060 1996-08-20 5.776 5.801 5.764 5.801 118030 1996-08-19 5.751 5.788 5.739 5.788 86980 1996-08-16 5.689 5.776 5.689 5.751 62850 1996-08-14 5.714 5.714 5.702 5.702 119050 1996-08-13 5.652 5.764 5.652 5.702 461930 1996-08-12 5.677 5.677 5.602 5.677 68790 1996-08-09 5.640 5.664 5.615 5.664 114490 1996-08-08 5.627 5.652 5.615 5.627 97900 1996-08-07 5.590 5.652 5.578 5.615 150800 1996-08-06 5.516 5.590 5.516 5.565 126990 1996-08-05 5.516 5.578 5.491 5.565 150860 1996-08-02 5.404 5.528 5.392 5.478 285430 1996-08-01 5.342 5.379 5.317 5.355 88060 1996-07-31 5.280 5.355 5.255 5.355 103980 1996-07-30 5.317 5.355 5.280 5.293 124770 1996-07-29 5.231 5.367 5.231 5.330 74190 1996-07-26 5.280 5.293 5.255 5.255 63020 1996-07-25 5.305 5.330 5.231 5.268 134010 1996-07-24 5.379 5.379 5.218 5.255 478910 1996-07-23 5.416 5.429 5.379 5.429 91680 1996-07-22 5.516 5.516 5.416 5.416 116520 1996-07-19 5.553 5.553 5.478 5.491 282930 1996-07-18 5.528 5.553 5.478 5.478 134740 1996-07-17 5.454 5.516 5.454 5.454 269090 1996-07-16 5.478 5.540 5.416 5.478 643050 1996-07-15 5.602 5.702 5.602 5.627 139330 1996-07-12 5.751 5.751 5.615 5.677 176070 1996-07-11 5.764 5.826 5.689 5.689 98570 1996-07-10 5.801 5.826 5.702 5.702 128830 1996-07-09 5.764 5.826 5.764 5.801 102470 1996-07-08 5.813 5.813 5.751 5.801 203440 1996-07-05 5.925 5.937 5.813 5.826 571790 1996-07-04 5.949 5.962 5.900 5.949 50070 1996-07-03 5.999 5.999 5.925 5.925 167000 1996-07-02 6.049 6.061 5.949 5.999 209000 1996-07-01 5.974 6.049 5.962 6.049 295000 1996-06-28 5.937 6.024 5.937 6.024 371000 1996-06-27 5.900 5.962 5.900 5.949 116000 1996-06-26 5.912 6.024 5.900 5.987 239500 1996-06-25 5.801 5.949 5.776 5.900 205000 1996-06-24 5.776 5.801 5.689 5.788 413500 1996-06-21 5.702 5.751 5.664 5.751 2579000 1996-06-20 5.615 5.702 5.602 5.702 185500 1996-06-19 5.640 5.664 5.615 5.627 1052000 1996-06-18 5.689 5.702 5.640 5.640 167500 1996-06-17 5.640 5.726 5.640 5.702 149500 1996-06-14 5.664 5.689 5.640 5.664 284500 1996-06-13 5.677 5.689 5.664 5.677 137000 1996-06-12 5.664 5.677 5.640 5.664 86500 1996-06-11 5.615 5.702 5.615 5.652 135000 1996-06-10 5.640 5.689 5.627 5.664 164000 1996-06-07 5.801 5.801 5.602 5.602 628500 1996-06-06 5.826 5.900 5.751 5.801 488000 1996-06-05 5.887 5.925 5.850 5.850 63500 1996-06-04 5.900 5.925 5.875 5.875 76500 1996-06-03 5.863 5.900 5.863 5.875 109500 1996-05-31 5.875 5.900 5.850 5.863 60500 1996-05-30 5.850 5.887 5.826 5.838 339500 1996-05-29 5.949 5.962 5.887 5.887 134000 1996-05-28 5.925 5.974 5.900 5.949 142500 1996-05-24 5.900 5.999 5.900 5.900 265500 1996-05-23 5.900 6.049 5.826 5.875 356500 1996-05-22 5.850 5.875 5.826 5.826 247500 1996-05-21 5.850 5.850 5.801 5.850 290500 1996-05-20 5.801 5.850 5.776 5.813 93000 1996-05-17 5.788 5.850 5.764 5.776 422000 1996-05-15 5.813 5.838 5.801 5.826 176500 1996-05-14 5.776 5.826 5.714 5.788 218500 1996-05-13 5.764 5.850 5.726 5.726 201000 1996-05-10 5.677 5.726 5.677 5.714 300500 1996-05-09 5.739 5.739 5.652 5.689 89000 1996-05-08 5.764 5.764 5.652 5.689 258500 1996-05-07 5.788 5.788 5.751 5.776 283500 1996-05-06 5.838 5.838 5.751 5.776 101500 1996-05-03 5.925 5.949 5.776 5.850 308500 1996-05-02 6.011 6.036 5.925 5.925 301500 1996-04-30 6.036 6.036 5.987 6.024 146000 1996-04-29 6.024 6.049 5.974 5.987 187500 1996-04-26 5.987 6.049 5.962 6.049 112000 1996-04-25 5.987 6.024 5.937 5.962 200500 1996-04-24 5.999 6.073 5.974 5.974 395500 1996-04-23 5.949 5.987 5.937 5.974 207500 1996-04-22 5.974 6.011 5.949 5.999 430500 1996-04-19 5.863 5.974 5.863 5.925 624500 1996-04-18 5.863 5.900 5.826 5.900 492000 1996-04-17 5.875 5.937 5.850 5.863 387500 1996-04-16 5.826 5.875 5.788 5.863 420500 1996-04-15 5.652 5.801 5.652 5.751 536000 1996-04-12 5.602 5.640 5.602 5.615 92500 1996-04-11 5.590 5.627 5.565 5.627 524500 1996-04-10 5.602 5.640 5.578 5.578 310500 1996-04-09 5.553 5.677 5.491 5.677 615500 1996-04-04 5.578 5.602 5.553 5.578 94000 1996-04-03 5.578 5.652 5.553 5.578 316000 1996-04-02 5.491 5.565 5.466 5.565 271000 1996-04-01 5.466 5.491 5.454 5.478 396500 1996-03-29 5.503 5.516 5.466 5.466 152000 1996-03-28 5.528 5.528 5.466 5.503 170500 1996-03-27 5.553 5.565 5.540 5.540 104000 1996-03-26 5.578 5.578 5.491 5.540 871500 1996-03-25 5.602 5.627 5.553 5.627 194000 1996-03-22 5.627 5.640 5.590 5.590 338500 1996-03-21 5.627 5.664 5.627 5.652 215500 1996-03-20 5.627 5.664 5.615 5.664 114500 1996-03-19 5.615 5.652 5.615 5.627 139000 1996-03-18 5.640 5.640 5.553 5.590 417500 1996-03-15 5.664 5.664 5.565 5.627 1024000 1996-03-14 5.627 5.677 5.602 5.677 518000 1996-03-13 5.652 5.677 5.602 5.640 583000 1996-03-12 5.702 5.714 5.602 5.615 499000 1996-03-11 5.491 5.689 5.478 5.652 843000 1996-03-08 5.702 5.801 5.565 5.627 838500 1996-03-07 5.578 5.664 5.516 5.664 525000 1996-03-06 5.615 5.615 5.553 5.553 249000 1996-03-05 5.590 5.652 5.553 5.565 463500 1996-03-04 5.578 5.590 5.491 5.553 327500 1996-03-01 5.565 5.578 5.516 5.553 409500 1996-02-29 5.491 5.528 5.404 5.516 447000 1996-02-28 5.491 5.503 5.454 5.503 221500 1996-02-27 5.429 5.516 5.429 5.454 513000 1996-02-26 5.478 5.516 5.429 5.466 280500 1996-02-23 5.503 5.565 5.478 5.478 285500 1996-02-22 5.255 5.454 5.255 5.429 339500 1996-02-21 5.206 5.231 5.169 5.193 582000 1996-02-20 5.317 5.330 5.206 5.231 332500 1996-02-19 5.441 5.441 5.305 5.355 703500 1996-02-16 5.528 5.602 5.503 5.503 434000 1996-02-15 5.590 5.590 5.540 5.553 205000 1996-02-14 5.565 5.615 5.503 5.602 530000 1996-02-13 5.602 5.640 5.578 5.578 186000 1996-02-12 5.590 5.627 5.565 5.602 223500 1996-02-09 5.627 5.640 5.491 5.590 1244500 1996-02-08 5.640 5.664 5.590 5.615 200500 1996-02-07 5.578 5.652 5.578 5.615 306000 1996-02-06 5.516 5.578 5.491 5.553 210500 1996-02-05 5.602 5.615 5.503 5.578 308000 1996-02-02 5.677 5.677 5.602 5.652 369500 1996-02-01 5.516 5.640 5.404 5.615 566500 1996-01-31 5.578 5.602 5.404 5.491 493500 1996-01-30 5.404 5.491 5.367 5.491 446000 1996-01-29 5.305 5.404 5.305 5.379 316000 1996-01-26 5.528 5.528 5.193 5.305 846500 1996-01-25 5.739 5.739 5.503 5.553 404500 1996-01-24 5.627 5.726 5.627 5.702 1161000 1996-01-23 5.565 5.615 5.528 5.578 1015000 1996-01-22 5.454 5.590 5.429 5.540 874500 1996-01-19 5.330 5.416 5.330 5.367 893500 1996-01-18 5.268 5.280 5.231 5.280 402500 1996-01-17 5.218 5.305 5.193 5.280 509000 1996-01-16 5.069 5.206 5.069 5.169 422000 1996-01-15 5.020 5.057 4.983 5.045 195000 1996-01-12 4.983 5.020 4.958 4.983 299000 1996-01-11 4.983 5.007 4.933 4.970 329500 1996-01-10 5.094 5.107 5.007 5.007 295000 1996-01-09 5.119 5.119 5.094 5.094 251500 1996-01-08 5.156 5.156 5.094 5.094 323500 1996-01-05 5.156 5.156 5.082 5.131 355000 1996-01-04 5.193 5.193 5.144 5.169 298000 1996-01-03 4.945 5.082 4.921 5.069 682000 1996-01-02 4.884 4.945 4.884 4.945 135500 1995-12-29 4.846 4.884 4.846 4.871 136500 1995-12-28 4.784 4.846 4.784 4.846 81000 1995-12-27 4.834 4.834 4.784 4.822 122500 1995-12-22 4.822 4.834 4.797 4.822 87000 1995-12-21 4.809 4.809 4.760 4.797 168000 1995-12-20 4.822 4.846 4.784 4.784 259000 1995-12-19 4.834 4.846 4.772 4.822 410500 1995-12-18 4.884 4.884 4.846 4.859 174500 1995-12-15 4.859 4.896 4.846 4.871 497500 1995-12-14 4.933 4.970 4.834 4.834 802500 1995-12-13 4.846 4.908 4.846 4.896 531500 1995-12-12 4.797 4.859 4.784 4.834 935000 1995-12-11 4.772 4.797 4.735 4.772 566000 1995-12-08 4.673 4.784 4.673 4.760 921500 1995-12-07 4.660 4.673 4.648 4.660 111000 1995-12-06 4.636 4.660 4.623 4.648 255000 1995-12-05 4.660 4.685 4.636 4.660 239500 1995-12-04 4.636 4.660 4.623 4.660 464500 1995-12-01 4.611 4.648 4.611 4.636 279500 1995-11-30 4.586 4.598 4.561 4.574 198000 1995-11-29 4.574 4.598 4.574 4.586 372000 1995-11-28 4.598 4.623 4.574 4.586 390000 1995-11-27 4.586 4.623 4.586 4.598 580000 1995-11-24 4.586 4.586 4.462 4.586 368500 1995-11-23 4.586 4.623 4.574 4.586 235000 1995-11-22 4.574 4.611 4.574 4.586 207500 1995-11-21 4.561 4.574 4.549 4.574 146000 1995-11-20 4.561 4.574 4.536 4.574 272000 1995-11-17 4.524 4.524 4.487 4.512 115500 1995-11-16 4.462 4.549 4.450 4.512 389500 1995-11-15 4.450 4.462 4.437 4.450 280000 1995-11-14 4.462 4.462 4.425 4.437 213500 1995-11-13 4.499 4.512 4.450 4.450 130500 1995-11-10 4.487 4.524 4.487 4.487 112500 1995-11-09 4.586 4.586 4.487 4.512 246500 1995-11-08 4.512 4.536 4.450 4.512 453500 1995-11-07 4.586 4.586 4.512 4.524 560000 1995-11-06 4.673 4.673 4.524 4.586 286000 1995-11-03 4.685 4.735 4.636 4.636 167500 1995-11-02 4.673 4.673 4.623 4.623 157500 1995-10-31 4.648 4.660 4.611 4.611 214500 1995-10-30 4.561 4.648 4.561 4.636 455500 1995-10-27 4.536 4.561 4.512 4.561 206500 1995-10-26 4.462 4.586 4.462 4.574 322500 1995-10-25 4.536 4.549 4.462 4.487 169500 1995-10-24 4.462 4.487 4.450 4.487 219500 1995-10-23 4.499 4.512 4.450 4.462 276500 1995-10-20 4.536 4.561 4.487 4.499 374500 1995-10-19 4.512 4.536 4.487 4.499 113000 1995-10-18 4.524 4.536 4.499 4.512 89500 1995-10-17 4.536 4.549 4.499 4.524 86000 1995-10-16 4.574 4.574 4.499 4.524 35500 1995-10-13 4.512 4.586 4.512 4.574 586500 1995-10-12 4.512 4.536 4.487 4.524 21500 1995-10-11 4.474 4.536 4.462 4.499 207500 1995-10-10 4.574 4.574 4.450 4.499 492500 1995-10-09 4.660 4.660 4.574 4.598 103000 1995-10-06 4.636 4.660 4.586 4.636 259000 1995-10-05 4.648 4.648 4.611 4.611 182500 1995-10-04 4.685 4.685 4.623 4.660 113500 1995-10-03 4.673 4.722 4.660 4.660 256500 1995-10-02 4.660 4.685 4.648 4.685 75000 1995-09-29 4.648 4.648 4.611 4.648 110500 1995-09-28 4.673 4.673 4.611 4.660 81500 1995-09-27 4.685 4.698 4.611 4.636 107000 1995-09-26 4.660 4.710 4.623 4.685 125500 1995-09-25 4.611 4.685 4.586 4.611 192500 1995-09-22 4.685 4.685 4.598 4.598 306500 1995-09-21 4.710 4.710 4.673 4.698 184000 1995-09-20 4.772 4.772 4.685 4.710 317500 1995-09-19 4.710 4.772 4.710 4.747 1514000 1995-09-18 4.660 4.685 4.648 4.648 559000 1995-09-15 4.660 4.685 4.648 4.648 711500 1995-09-14 4.698 4.698 4.648 4.648 186500 1995-09-13 4.660 4.685 4.660 4.673 492000 1995-09-12 4.623 4.636 4.611 4.623 87000 1995-09-11 4.611 4.623 4.598 4.623 61500 1995-09-08 4.735 4.735 4.586 4.586 499000 1995-09-07 4.735 4.735 4.698 4.710 237000 1995-09-06 4.784 4.784 4.698 4.698 394500 1995-09-05 4.797 4.797 4.760 4.772 96500 1995-09-04 4.834 4.834 4.784 4.797 160500 1995-09-01 4.896 4.896 4.809 4.834 364000 1995-08-31 4.896 4.908 4.871 4.896 100500 1995-08-30 4.921 4.933 4.896 4.908 184000 1995-08-29 4.884 4.908 4.871 4.896 107000 1995-08-28 4.933 4.933 4.859 4.871 143000 1995-08-25 4.921 4.970 4.884 4.908 284500 1995-08-24 4.896 4.933 4.896 4.896 261000 1995-08-23 4.908 4.908 4.884 4.896 73000 1995-08-22 4.921 4.921 4.884 4.908 111000 1995-08-21 4.896 4.921 4.896 4.908 57000 1995-08-18 4.884 4.896 4.871 4.884 1519500 1995-08-17 4.809 4.908 4.809 4.884 489500 1995-08-16 4.945 4.945 4.809 4.809 415500 1995-08-14 4.921 4.921 4.884 4.884 31000 1995-08-11 4.908 4.908 4.859 4.908 195500 1995-08-10 4.871 4.933 4.871 4.908 173000 1995-08-09 4.933 4.933 4.871 4.884 160000 1995-08-08 4.945 4.945 4.896 4.908 332000 1995-08-07 4.958 4.958 4.921 4.945 248500 1995-08-04 4.983 4.983 4.945 4.945 356500 1995-08-03 4.958 4.983 4.945 4.958 462500 1995-08-02 4.945 4.983 4.921 4.958 620500 1995-08-01 4.958 4.958 4.921 4.958 348500 1995-07-31 4.970 4.970 4.933 4.933 475500 1995-07-28 4.945 4.970 4.933 4.970 72500 1995-07-27 5.020 5.020 4.933 4.958 80500 1995-07-26 4.983 5.057 4.958 4.995 335000 1995-07-25 4.958 4.970 4.908 4.908 117000 1995-07-24 4.933 4.970 4.908 4.933 131000 1995-07-20 4.859 4.921 4.797 4.921 212500 1995-07-19 4.908 4.921 4.822 4.921 99500 1995-07-18 5.007 5.032 4.933 4.945 216000 1995-07-17 5.032 5.045 4.995 5.020 426500 1995-07-14 5.069 5.094 4.970 5.045 684500 1995-07-13 5.032 5.156 5.032 5.069 451500 1995-07-12 4.958 4.995 4.958 4.970 160000 1995-07-11 4.958 4.995 4.933 4.995 522000 1995-07-10 4.896 4.983 4.896 4.945 334500 1995-07-07 4.710 4.809 4.710 4.784 197000 1995-07-06 4.710 4.710 4.574 4.611 232000 1995-07-05 4.636 4.722 4.636 4.698 174500 1995-07-04 4.598 4.636 4.586 4.598 121500 1995-07-03 4.611 4.623 4.586 4.586 71000 1995-06-30 4.586 4.598 4.561 4.598 92500 1995-06-29 4.623 4.623 4.586 4.598 284000 1995-06-28 4.611 4.623 4.574 4.611 379500 1995-06-27 4.623 4.623 4.586 4.598 338000 1995-06-26 4.574 4.636 4.561 4.611 217000 1995-06-23 4.598 4.598 4.549 4.561 94500 1995-06-22 4.598 4.598 4.487 4.586 713000 1995-06-21 4.648 4.648 4.598 4.598 412500 1995-06-20 4.636 4.648 4.611 4.636 119000 1995-06-19 4.636 4.636 4.611 4.636 185000 1995-06-16 4.636 4.636 4.611 4.636 373000 1995-06-15 4.685 4.685 4.623 4.660 342500 1995-06-14 4.710 4.760 4.660 4.685 250500 1995-06-13 4.685 4.710 4.636 4.685 411000 1995-06-12 4.660 4.735 4.660 4.660 75000 1995-06-09 4.673 4.735 4.611 4.710 293500 1995-06-08 4.871 4.884 4.648 4.698 700000 1995-06-07 4.896 4.896 4.871 4.884 194000 1995-06-06 4.933 4.933 4.871 4.884 268000 1995-06-02 4.933 4.958 4.908 4.958 482000 1995-06-01 4.945 4.970 4.908 4.921 374000 1995-05-31 4.958 4.958 4.896 4.896 345500 1995-05-30 5.045 5.045 4.958 4.983 370500 1995-05-29 5.045 5.045 5.007 5.020 34000 1995-05-26 5.107 5.107 5.007 5.045 425000 1995-05-24 5.119 5.181 5.119 5.156 103000 1995-05-23 5.156 5.156 5.094 5.107 263000 1995-05-22 5.144 5.156 5.131 5.156 295000 1995-05-19 5.119 5.131 5.069 5.107 401500 1995-05-18 5.119 5.156 5.119 5.156 67000 1995-05-17 5.181 5.181 5.107 5.119 246500 1995-05-16 5.094 5.218 5.069 5.193 570500 1995-05-15 5.193 5.206 5.131 5.144 261000 1995-05-12 5.131 5.206 5.107 5.181 650500 1995-05-11 5.045 5.082 4.945 5.032 1025500 1995-05-10 5.193 5.193 5.045 5.094 594000 1995-05-09 5.206 5.255 5.131 5.193 326000 1995-05-08 5.218 5.218 5.169 5.193 97500 1995-05-05 5.268 5.293 5.193 5.206 212500 1995-05-04 5.293 5.317 5.255 5.268 206000 1995-05-03 5.305 5.317 5.181 5.243 374500 1995-05-02 5.379 5.379 5.293 5.317 415500 1995-04-28 5.429 5.441 5.355 5.379 427000 1995-04-27 5.330 5.478 5.330 5.404 1243500 1995-04-26 4.995 5.231 4.970 5.231 799000 1995-04-25 4.884 5.007 4.884 4.970 792500 1995-04-24 4.797 4.859 4.797 4.822 137500 1995-04-21 4.710 4.809 4.660 4.797 642500 1995-04-20 4.648 4.648 4.611 4.611 150500 1995-04-19 4.648 4.648 4.574 4.623 577500 1995-04-18 4.685 4.710 4.648 4.685 164500 1995-04-13 4.735 4.735 4.698 4.722 485500 1995-04-12 4.735 4.735 4.685 4.722 117000 1995-04-11 4.710 4.735 4.698 4.735 103000 1995-04-10 4.760 4.760 4.673 4.722 182000 1995-04-07 4.772 4.797 4.722 4.747 415000 1995-04-06 4.561 4.710 4.561 4.710 710000 1995-04-05 4.586 4.598 4.536 4.586 342500 1995-04-04 4.611 4.611 4.512 4.598 766000 1995-04-03 4.660 4.660 4.586 4.586 376500 1995-03-31 4.611 4.685 4.549 4.673 958500 1995-03-30 4.437 4.648 4.413 4.636 553500 1995-03-29 4.425 4.437 4.351 4.437 681500 1995-03-28 4.512 4.512 4.413 4.450 149500 1995-03-27 4.512 4.512 4.450 4.462 391000 1995-03-24 4.512 4.524 4.388 4.437 805000 1995-03-23 4.574 4.574 4.474 4.499 720500 1995-03-22 4.710 4.710 4.512 4.549 767000 1995-03-21 4.896 4.896 4.698 4.698 556500 1995-03-20 4.896 4.921 4.859 4.896 383500 1995-03-17 4.908 4.933 4.859 4.896 335500 1995-03-16 4.834 4.846 4.784 4.846 176500 1995-03-15 4.809 4.908 4.784 4.797 583000 1995-03-14 4.698 4.784 4.698 4.735 906500 1995-03-13 4.623 4.673 4.561 4.673 342000 1995-03-10 4.474 4.598 4.462 4.586 433000 1995-03-09 4.536 4.623 4.474 4.512 508000 1995-03-08 4.512 4.536 4.388 4.499 1216500 1995-03-07 4.648 4.660 4.561 4.586 417000 1995-03-06 4.710 4.710 4.611 4.636 578500 1995-03-03 4.524 4.784 4.499 4.710 1448500 1995-03-02 4.685 4.735 4.536 4.536 1313000 1995-03-01 4.859 4.859 4.735 4.735 945500 1995-02-28 4.908 4.908 4.834 4.871 545500 1995-02-27 4.908 4.921 4.871 4.921 487000 1995-02-24 4.945 4.945 4.884 4.945 252500 1995-02-23 4.958 4.958 4.945 4.945 186500 1995-02-22 4.983 4.983 4.933 4.945 485500 1995-02-21 4.983 4.995 4.945 4.970 589000 1995-02-20 4.983 5.007 4.970 4.995 454500 1995-02-17 4.933 5.020 4.908 4.995 485000 1995-02-16 5.057 5.069 4.970 5.007 550000 1995-02-15 5.144 5.144 4.859 5.045 1341000 1995-02-14 5.268 5.268 5.181 5.181 465000 1995-02-13 5.280 5.293 5.255 5.268 214000 1995-02-10 5.243 5.293 5.231 5.243 427500 1995-02-09 5.231 5.293 5.193 5.243 580500 1995-02-08 5.255 5.330 5.218 5.243 727500 1995-02-07 5.478 5.503 5.280 5.305 1197000 1995-02-06 5.578 5.578 5.516 5.540 243500 1995-02-03 5.652 5.652 5.478 5.565 751000 1995-02-02 5.702 5.702 5.640 5.652 144500 1995-02-01 5.702 5.726 5.689 5.689 86000 1995-01-31 5.689 5.714 5.664 5.702 562000 1995-01-30 5.788 5.788 5.689 5.689 93000 1995-01-27 5.751 5.776 5.739 5.751 253500 1995-01-26 5.714 5.764 5.689 5.751 202000 1995-01-25 5.714 5.776 5.689 5.702 454000 1995-01-24 5.702 5.764 5.689 5.739 241000 1995-01-23 5.751 5.751 5.664 5.689 553000 1995-01-20 5.726 5.764 5.689 5.751 387000 1995-01-19 5.801 5.801 5.714 5.714 298000 1995-01-18 5.788 5.801 5.664 5.751 864500 1995-01-17 5.887 5.900 5.764 5.801 329500 1995-01-16 5.887 5.912 5.850 5.850 251500 1995-01-13 5.900 5.949 5.801 5.838 796500 1995-01-12 6.098 6.098 5.863 5.925 1212500 1995-01-11 6.123 6.123 6.073 6.073 162000 1995-01-10 6.135 6.135 6.049 6.135 329000 1995-01-09 6.173 6.173 6.123 6.148 130500 1995-01-06 6.148 6.173 6.148 6.160 594500