Date Ouverture Plus Haut Plus Bas Cl˘ture Volume 2021-06-21 24.00 24.56 23.54 24.46 63178 2021-06-18 24.66 24.68 24.12 24.12 80928 2021-06-17 25.16 25.16 24.56 24.68 29307 2021-06-16 25.52 25.60 25.02 25.08 56484 2021-06-15 25.48 25.48 25.10 25.38 40282 2021-06-14 25.94 26.00 25.08 25.30 41394 2021-06-11 25.70 26.20 25.66 25.92 58324 2021-06-10 26.28 26.88 25.42 25.76 98394 2021-06-09 25.58 26.52 25.50 26.34 143972 2021-06-08 24.58 25.56 24.50 25.50 88449 2021-06-07 24.88 24.96 24.36 24.60 48309 2021-06-04 24.68 24.82 24.16 24.78 67839 2021-06-03 25.26 25.68 24.62 24.70 69644 2021-06-02 25.16 25.28 24.72 25.22 63586 2021-06-01 25.60 25.70 24.98 25.08 87165 2021-05-31 24.36 25.60 24.36 25.54 159531 2021-05-28 24.04 25.22 24.04 24.04 135001 2021-05-27 21.50 24.88 21.30 23.96 416855 2021-05-26 20.12 20.52 20.04 20.40 38532 2021-05-25 20.00 20.28 19.97 20.10 52966 2021-05-24 20.10 20.12 19.70 19.93 26527 2021-05-21 20.16 20.18 19.90 20.14 35382 2021-05-20 20.32 20.36 19.98 20.04 36707 2021-05-19 20.40 20.42 19.82 20.18 48251 2021-05-18 20.74 20.94 20.46 20.50 59533 2021-05-17 20.70 20.84 20.46 20.66 31522 2021-05-14 20.70 21.06 20.46 20.74 53605 2021-05-13 20.08 20.74 19.85 20.56 82746 2021-05-12 20.94 21.06 20.10 20.16 58093 2021-05-11 21.22 21.24 20.76 21.04 59929 2021-05-10 22.74 22.94 21.44 21.52 93998 2021-05-07 22.84 22.84 22.60 22.80 55450 2021-05-06 22.98 23.06 22.58 22.64 60793 2021-05-05 22.74 23.08 22.74 22.92 33433 2021-05-04 23.06 23.20 22.62 22.74 67342 2021-05-03 22.76 23.12 22.70 23.12 30076 2021-04-30 23.02 23.10 22.74 22.74 102875 2021-04-29 22.60 23.48 22.60 23.04 81348 2021-04-28 22.06 22.66 21.86 22.54 46395 2021-04-27 21.90 22.26 21.62 21.92 56923 2021-04-26 21.16 21.84 21.10 21.82 61726 2021-04-23 21.20 21.40 21.18 21.22 28808 2021-04-22 20.80 21.40 20.72 21.24 60646 2021-04-21 20.04 20.74 19.99 20.70 44815 2021-04-20 20.82 20.82 19.90 19.98 78845 2021-04-19 21.26 21.38 20.72 20.76 55732 2021-04-16 21.06 21.44 21.06 21.28 26309 2021-04-15 21.48 21.62 21.04 21.04 60923 2021-04-14 21.98 22.00 21.40 21.54 50180 2021-04-13 21.46 21.86 21.36 21.80 50194 2021-04-12 21.12 21.38 20.84 21.36 63801 2021-04-09 21.68 21.68 20.88 21.12 62525 2021-04-08 22.30 22.40 21.54 21.58 60816 2021-04-07 22.42 22.98 22.24 22.36 89842 2021-04-06 21.92 22.64 21.92 22.24 97323 2021-04-01 20.70 21.90 20.46 21.84 120980 2021-03-31 20.82 21.28 20.18 20.50 229854 2021-03-30 23.18 23.70 20.24 20.96 320735 2021-03-29 22.80 22.94 22.34 22.60 85248 2021-03-26 22.50 23.24 22.50 22.84 126828 2021-03-25 21.94 22.96 21.32 22.26 291913 2021-03-24 21.36 21.36 20.82 21.16 61805 2021-03-23 21.56 21.64 21.26 21.58 37061 2021-03-22 21.44 21.90 21.38 21.58 60174 2021-03-19 21.52 21.54 21.20 21.40 70274 2021-03-18 21.70 22.16 21.70 21.76 73604 2021-03-17 21.52 21.62 21.14 21.42 87180 2021-03-16 21.56 21.64 21.36 21.54 47915 2021-03-15 21.48 21.78 21.44 21.44 69093 2021-03-12 21.14 21.44 20.98 21.38 38416 2021-03-11 21.64 21.64 21.20 21.28 47143 2021-03-10 21.22 21.88 21.08 21.58 192901 2021-03-09 20.00 20.12 19.62 19.94 66256 2021-03-08 19.80 20.04 19.33 20.00 84499 2021-03-05 20.42 20.50 19.59 19.79 106537 2021-03-04 19.70 21.10 19.69 20.58 202954 2021-03-03 19.57 19.87 19.30 19.44 56349 2021-03-02 19.79 19.96 19.56 19.56 46166 2021-03-01 19.24 20.08 19.24 19.76 83890 2021-02-26 18.98 19.38 18.79 18.92 97224 2021-02-25 19.64 20.06 19.01 19.26 129219 2021-02-24 19.10 19.60 19.10 19.51 36758 2021-02-23 19.03 19.29 18.75 19.15 84241 2021-02-22 19.43 19.43 18.90 19.08 62058 2021-02-19 19.57 19.73 19.40 19.40 40366 2021-02-18 19.50 20.02 19.45 19.62 83120 2021-02-17 19.22 20.12 19.20 19.60 119788 2021-02-16 19.37 19.41 19.17 19.30 35096 2021-02-15 18.77 19.44 18.77 19.30 63567 2021-02-12 18.61 18.81 18.44 18.81 48617 2021-02-11 18.80 18.80 18.36 18.63 58299 2021-02-10 18.62 19.02 18.36 18.69 64748 2021-02-09 19.00 19.00 18.52 18.64 72170 2021-02-08 18.76 19.17 18.74 19.03 60503 2021-02-05 19.00 19.00 18.52 18.63 88666 2021-02-04 18.70 19.18 18.52 18.90 112606 2021-02-03 18.90 18.90 18.36 18.61 61522 2021-02-02 18.97 19.46 18.72 18.78 136703 2021-02-01 18.17 18.98 18.09 18.90 92762 2021-01-29 18.00 18.26 17.95 18.01 103539 2021-01-28 17.40 18.10 16.95 18.06 101006 2021-01-27 17.68 17.80 16.96 17.57 79985 2021-01-26 16.96 17.75 16.95 17.60 83576 2021-01-25 17.96 17.98 16.20 17.06 312491 2021-01-22 17.93 19.05 17.46 17.72 338007 2021-01-21 16.97 17.07 16.74 16.92 44547 2021-01-20 16.75 17.08 16.75 16.88 26309 2021-01-19 16.88 17.03 16.69 16.80 47447 2021-01-18 16.81 16.94 16.64 16.75 39743 2021-01-15 17.40 17.44 16.83 16.85 99880 2021-01-14 17.35 18.27 17.33 17.40 146333 2021-01-13 17.27 17.48 16.98 17.39 81191 2021-01-12 17.35 17.45 17.06 17.22 75221 2021-01-11 17.27 17.35 16.84 17.30 137522 2021-01-08 16.62 17.19 16.52 17.17 112482 2021-01-07 16.48 16.64 16.30 16.45 61631 2021-01-06 16.45 16.73 16.29 16.43 71755 2021-01-05 15.71 16.31 15.57 16.31 69012 2021-01-04 15.77 16.17 15.62 15.80 56920 2020-12-31 16.11 16.11 15.67 15.73 36786 2020-12-30 16.07 16.27 15.87 16.11 45475 2020-12-29 16.35 16.45 16.02 16.02 57858 2020-12-28 16.06 16.38 16.06 16.36 32822 2020-12-24 16.20 16.29 16.03 16.03 30140 2020-12-23 15.84 16.11 15.73 16.11 43351 2020-12-22 15.58 15.99 15.56 15.76 45008 2020-12-21 16.00 16.01 15.05 15.45 203946 2020-12-18 16.18 16.36 16.01 16.34 86775 2020-12-17 16.10 16.39 16.10 16.20 41168 2020-12-16 16.40 16.57 16.05 16.08 69344 2020-12-15 16.59 16.59 16.16 16.28 51640 2020-12-14 16.49 16.79 16.38 16.47 82571 2020-12-11 16.32 16.44 16.09 16.19 91907 2020-12-10 16.57 16.74 16.17 16.42 93292 2020-12-09 16.62 16.94 16.44 16.64 69441 2020-12-08 16.87 17.03 16.44 16.63 131657 2020-12-07 17.04 17.04 16.66 16.87 79461 2020-12-04 16.50 17.13 16.43 16.94 147761 2020-12-03 16.52 16.68 16.25 16.39 126665 2020-12-02 16.60 16.64 16.00 16.41 135701 2020-12-01 15.25 16.77 15.16 16.50 228612 2020-11-30 15.90 15.90 14.95 14.95 211827 2020-11-27 16.68 16.70 15.61 15.77 192637 2020-11-26 17.79 17.79 16.33 16.62 319220 2020-11-25 15.66 18.40 15.47 18.15 470498 2020-11-24 15.28 16.80 15.20 15.43 414939 2020-11-23 12.85 14.71 12.80 14.53 259481 2020-11-20 12.91 13.04 12.61 12.61 89859 2020-11-19 13.00 13.00 12.54 12.64 88915 2020-11-18 12.79 13.14 12.56 13.06 126091 2020-11-17 12.95 12.95 12.41 12.77 86595 2020-11-16 11.72 12.89 11.65 12.82 217553 2020-11-13 11.48 11.67 11.41 11.51 97124 2020-11-12 11.54 11.68 11.34 11.44 111594 2020-11-11 12.19 12.31 11.58 11.64 102810 2020-11-10 12.06 12.48 12.00 12.10 97886 2020-11-09 12.10 12.44 11.87 12.07 136266 2020-11-06 11.97 12.19 11.87 11.96 53835 2020-11-05 11.85 12.10 11.73 12.03 102914 2020-11-04 11.78 11.95 11.60 11.88 42855 2020-11-03 11.65 11.91 11.65 11.76 58570 2020-11-02 11.39 11.77 11.22 11.65 53690 2020-10-30 10.66 11.23 10.51 11.19 83434 2020-10-29 10.67 10.86 10.58 10.69 72134 2020-10-28 11.45 11.45 10.62 10.70 162913 2020-10-27 12.03 12.04 11.69 11.69 69511 2020-10-26 12.00 12.30 11.97 12.04 87610 2020-10-23 12.13 12.28 12.06 12.18 95089 2020-10-22 12.16 12.26 12.01 12.14 86149 2020-10-21 12.03 12.40 11.80 12.21 122906 2020-10-20 11.86 12.08 11.70 11.90 59769 2020-10-19 11.90 12.05 11.67 11.82 51101 2020-10-16 11.90 11.90 11.75 11.85 55920 2020-10-15 11.70 11.94 11.58 11.79 83643 2020-10-14 11.80 11.91 11.62 11.80 77412 2020-10-13 11.92 11.99 11.72 11.76 75388 2020-10-12 11.81 12.04 11.73 12.00 86145 2020-10-09 11.52 11.83 11.31 11.79 98108 2020-10-08 11.50 11.56 11.35 11.42 92993 2020-10-07 11.15 11.53 11.04 11.39 136195 2020-10-06 10.68 11.24 10.66 11.15 96228 2020-10-05 10.32 10.78 10.32 10.63 89336 2020-10-02 10.92 10.94 10.23 10.27 107607 2020-10-01 11.67 11.69 10.96 11.10 99736 2020-09-30 10.51 12.09 10.47 11.56 277202 2020-09-29 10.90 10.90 9.62 10.57 298195 2020-09-28 10.06 10.45 10.06 10.42 89123 2020-09-25 10.00 10.02 9.79 10.02 67897 2020-09-24 9.92 9.98 9.78 9.95 71540 2020-09-23 10.03 10.18 9.88 9.97 65625 2020-09-22 10.14 10.14 9.89 9.90 60615 2020-09-21 10.25 10.26 9.87 10.07 79508 2020-09-18 10.53 10.57 10.18 10.19 108631 2020-09-17 10.41 10.60 10.09 10.59 121264 2020-09-16 10.65 10.70 10.46 10.48 80523 2020-09-15 10.71 10.83 10.57 10.61 55875 2020-09-14 11.02 11.06 10.58 10.72 93509 2020-09-11 11.08 11.13 10.78 10.86 72968 2020-09-10 11.25 11.27 11.04 11.12 24648 2020-09-09 11.00 11.24 10.71 11.22 74519 2020-09-08 11.26 11.49 11.01 11.03 52573 2020-09-07 11.36 11.38 11.12 11.32 52516 2020-09-04 11.49 11.53 11.17 11.53 106423 2020-09-03 11.56 11.71 11.37 11.56 59877 2020-09-02 11.76 11.85 11.40 11.41 53383 2020-09-01 11.77 11.84 11.49 11.80 45865 2020-08-31 11.80 11.98 11.63 11.67 43647 2020-08-28 11.97 11.97 11.65 11.82 45047 2020-08-27 12.06 12.09 11.87 11.90 17571 2020-08-26 11.89 12.04 11.66 12.01 132925 2020-08-25 11.80 12.15 11.80 11.82 27027 2020-08-24 11.83 12.03 11.77 11.79 19930 2020-08-21 11.65 11.80 11.47 11.80 46112 2020-08-20 12.16 12.18 11.62 11.62 37437 2020-08-19 11.98 12.15 11.83 12.15 19243 2020-08-18 12.15 12.17 11.95 11.98 45506 2020-08-17 12.31 12.37 12.10 12.12 44363 2020-08-14 12.45 12.45 12.15 12.28 37178 2020-08-13 12.61 12.61 12.17 12.45 56925 2020-08-12 12.69 12.82 12.51 12.60 34571 2020-08-11 12.90 13.05 12.67 12.67 42662 2020-08-10 12.93 13.12 12.70 12.77 21501 2020-08-07 12.78 12.91 12.59 12.83 18138 2020-08-06 13.00 13.20 12.65 12.78 23664 2020-08-05 12.89 13.26 12.89 13.04 42612 2020-08-04 12.65 13.02 12.53 12.94 38993 2020-08-03 12.59 12.66 12.30 12.58 29619 2020-07-31 12.49 12.69 12.45 12.50 41638 2020-07-30 12.75 12.75 12.32 12.55 58560 2020-07-29 12.97 12.97 12.61 12.72 32920 2020-07-28 12.88 13.06 12.76 12.93 25193 2020-07-27 13.02 13.02 12.70 12.88 35002 2020-07-24 13.10 13.25 12.82 12.97 42611 2020-07-23 12.89 13.03 12.73 12.89 24984 2020-07-22 12.87 13.12 12.75 12.92 36177 2020-07-21 12.98 13.56 12.90 12.90 54096 2020-07-20 12.96 13.17 12.82 12.90 58598 2020-07-17 12.85 13.02 12.70 12.91 39772 2020-07-16 12.61 12.94 12.61 12.89 29532 2020-07-15 12.78 12.93 12.57 12.67 36667 2020-07-14 13.15 13.15 12.50 12.63 60258 2020-07-13 12.72 13.28 12.67 13.28 56124 2020-07-10 12.60 12.73 12.44 12.72 39607 2020-07-09 12.81 13.08 12.63 12.67 58116 2020-07-08 12.75 12.91 12.42 12.71 46951 2020-07-07 12.64 12.86 12.47 12.86 56901 2020-07-06 12.64 12.84 12.41 12.74 57860 2020-07-03 12.29 12.40 12.20 12.38 58487 2020-07-02 12.50 12.73 12.27 12.34 60990 2020-07-01 13.02 13.19 12.55 12.55 54813 2020-06-30 12.30 12.98 12.25 12.98 136643 2020-06-29 12.57 12.68 12.07 12.20 133673 2020-06-26 13.19 13.21 12.64 12.65 57738 2020-06-25 12.51 13.15 12.26 13.03 98002 2020-06-24 12.89 13.11 12.61 12.61 101150 2020-06-23 12.70 13.19 12.37 12.94 145937 2020-06-22 12.48 12.61 12.05 12.51 107914 2020-06-19 13.49 13.49 12.23 12.27 304817 2020-06-18 13.68 13.84 13.33 13.37 60025 2020-06-17 13.64 14.04 13.46 13.65 62716 2020-06-16 13.96 13.96 13.37 13.58 67122 2020-06-15 13.30 13.70 12.91 13.54 76968 2020-06-12 13.42 13.93 13.18 13.50 63090 2020-06-11 14.20 14.20 13.45 13.54 92752 2020-06-10 15.02 15.45 14.47 14.47 67313 2020-06-09 15.85 15.90 14.70 15.05 92008 2020-06-08 15.45 15.85 15.07 15.54 73984 2020-06-05 14.26 15.44 14.25 15.21 157771 2020-06-04 13.76 14.44 13.61 14.06 123454 2020-06-03 13.45 14.18 13.35 13.61 116464 2020-06-02 13.16 13.74 13.12 13.56 80229 2020-06-01 13.00 13.77 12.95 13.04 80651 2020-05-29 13.21 13.21 12.70 12.97 108963 2020-05-28 13.13 13.52 12.60 13.22 113039 2020-05-27 12.79 13.33 12.79 12.89 90581 2020-05-26 12.73 12.96 12.47 12.84 80080 2020-05-25 12.03 12.64 11.90 12.62 79960 2020-05-22 11.34 12.01 10.67 11.95 182659 2020-05-21 12.12 12.14 11.33 11.45 75690 2020-05-20 12.21 12.35 11.80 12.23 77673 2020-05-19 12.05 12.57 12.05 12.13 94519 2020-05-18 11.49 12.05 11.46 12.00 53714 2020-05-15 11.55 11.73 11.40 11.40 38349 2020-05-14 12.11 12.11 11.11 11.40 97476 2020-05-13 12.34 12.53 11.92 12.28 75186 2020-05-12 12.96 12.96 12.50 12.68 53918 2020-05-11 12.99 13.15 12.83 12.96 36715 2020-05-08 12.63 12.99 12.62 12.82 24621 2020-05-07 12.78 12.78 12.50 12.53 61336 2020-05-06 12.78 12.83 12.46 12.71 42266 2020-05-05 12.58 12.75 12.47 12.75 50024 2020-05-04 12.55 12.56 12.15 12.38 108033 2020-04-30 12.26 12.78 12.25 12.60 111646 2020-04-29 11.99 12.15 11.80 12.04 103923 2020-04-28 11.62 11.85 11.48 11.85 77180 2020-04-27 11.64 11.66 11.06 11.42 108953 2020-04-24 12.00 12.00 11.35 11.35 136656 2020-04-23 12.18 12.35 11.86 12.00 168274 2020-04-22 12.66 12.66 12.04 12.04 74416 2020-04-21 13.26 13.49 12.66 12.66 40732 2020-04-20 14.15 14.15 13.39 13.39 63211 2020-04-17 14.43 14.59 14.02 14.02 45078 2020-04-16 14.35 14.66 14.02 14.02 53057 2020-04-15 14.80 14.80 14.22 14.25 31941 2020-04-14 14.94 15.13 14.51 14.80 46614 2020-04-09 14.77 15.03 14.67 14.80 33754 2020-04-08 15.00 15.00 14.61 14.65 28375 2020-04-07 14.46 14.99 14.22 14.99 38142 2020-04-06 14.57 14.59 14.14 14.14 27383 2020-04-03 14.07 14.33 14.00 14.22 41967 2020-04-02 15.50 15.50 14.06 14.10 43537 2020-04-01 15.00 15.50 14.69 15.50 48660 2020-03-31 13.78 16.00 13.50 16.00 99471 2020-03-30 14.20 14.20 13.54 13.56 25321 2020-03-27 13.90 13.96 13.68 13.96 95428 2020-03-26 13.72 13.87 13.52 13.81 28829 2020-03-25 13.30 14.29 13.10 13.61 68343 2020-03-24 12.13 12.90 11.89 12.90 66433 2020-03-23 12.00 12.22 11.75 11.86 50188 2020-03-20 12.10 12.49 12.03 12.21 149989 2020-03-19 12.60 12.96 11.50 11.60 64989 2020-03-18 12.78 12.78 12.16 12.58 84097 2020-03-17 12.93 13.59 12.54 12.69 106690 2020-03-16 13.06 13.38 11.90 12.94 140302 2020-03-13 15.67 15.69 13.90 13.93 236376 2020-03-12 15.55 16.08 15.07 15.33 96660 2020-03-11 17.40 17.66 16.47 16.66 151647 2020-03-10 18.20 18.36 16.96 17.26 145475 2020-03-09 16.95 18.09 16.84 18.09 204502 2020-03-06 18.92 18.92 18.15 18.43 100238 2020-03-05 20.40 20.56 18.92 18.92 83388 2020-03-04 20.10 20.58 19.96 20.44 93065 2020-03-03 19.95 20.70 19.95 20.10 88655 2020-03-02 19.50 19.75 18.87 19.66 94466 2020-02-28 20.36 20.46 19.32 19.32 148122 2020-02-27 21.66 21.66 20.86 20.94 43644 2020-02-26 21.06 21.98 20.78 21.70 49044 2020-02-25 21.50 21.64 21.08 21.28 74051 2020-02-24 22.72 22.72 21.50 21.50 72208 2020-02-21 22.84 22.94 22.56 22.88 43944 2020-02-20 23.30 23.30 22.92 22.94 34124 2020-02-19 23.64 23.78 23.34 23.34 23388 2020-02-18 24.06 24.20 23.62 23.66 31389 2020-02-17 23.94 24.30 23.94 24.02 43901 2020-02-14 23.84 24.18 23.84 24.00 31675 2020-02-13 23.72 24.16 23.54 24.00 55656 2020-02-12 23.96 24.22 23.74 23.88 56013 2020-02-11 23.18 23.92 23.14 23.92 62011 2020-02-10 22.90 23.30 22.72 23.14 51732 2020-02-07 22.60 23.14 22.42 23.06 72003 2020-02-06 22.60 22.78 22.38 22.56 44853 2020-02-05 23.50 23.56 22.56 22.56 88289 2020-02-04 22.14 24.08 22.14 23.50 139884 2020-02-03 21.70 22.12 21.64 22.10 60527 2020-01-31 21.90 22.04 21.72 21.72 74190 2020-01-30 21.94 22.14 21.70 21.82 92261 2020-01-29 21.48 21.98 21.42 21.88 57411 2020-01-28 21.46 21.58 21.20 21.40 34539 2020-01-27 21.16 21.56 21.00 21.38 53294 2020-01-24 21.26 21.66 21.04 21.22 32766 2020-01-23 20.82 21.28 20.66 21.18 43936 2020-01-22 21.14 21.36 20.86 20.88 30943 2020-01-21 21.28 21.28 21.02 21.18 19718 2020-01-20 21.18 21.26 20.98 21.26 47995 2020-01-17 20.92 21.14 20.80 20.92 36142 2020-01-16 20.38 20.96 20.26 20.96 32480 2020-01-15 20.50 20.68 20.18 20.30 39493 2020-01-14 20.94 20.94 20.50 20.50 46359 2020-01-13 21.20 21.28 20.88 20.88 28106 2020-01-10 21.48 21.66 21.16 21.16 46604 2020-01-09 21.44 21.78 21.40 21.40 54182 2020-01-08 21.70 21.70 21.30 21.48 48052 2020-01-07 21.18 21.72 21.10 21.62 44060 2020-01-06 21.74 21.74 21.10 21.24 46585 2020-01-03 22.28 22.30 21.80 21.80 35221 2020-01-02 21.98 22.44 21.82 22.34 40375 2019-12-31 21.70 21.84 21.50 21.58 16595 2019-12-30 21.84 22.00 21.58 21.76 40985 2019-12-27 21.58 21.96 21.54 21.90 26348 2019-12-24 21.78 21.84 21.48 21.60 14225 2019-12-23 22.42 22.56 21.72 21.84 41773 2019-12-20 22.08 22.56 21.84 22.44 60444 2019-12-19 22.10 22.22 21.80 22.02 51738 2019-12-18 22.16 22.36 21.98 22.30 30814 2019-12-17 21.98 22.24 21.72 22.20 42024 2019-12-16 22.06 22.32 22.06 22.32 29202 2019-12-13 22.10 22.36 21.98 22.20 66411 2019-12-12 22.16 22.34 21.82 22.16 67766 2019-12-11 21.40 22.18 21.40 22.06 95163 2019-12-10 21.18 21.68 21.02 21.62 99425 2019-12-09 19.95 21.34 19.95 21.30 136452 2019-12-06 19.70 19.98 19.69 19.98 65467 2019-12-05 19.34 19.71 19.22 19.67 42732 2019-12-04 18.89 19.27 18.72 19.23 83318 2019-12-03 19.42 19.48 18.88 18.90 43108 2019-12-02 19.18 19.66 19.18 19.35 46086 2019-11-29 19.54 19.63 19.06 19.17 74800 2019-11-28 19.19 19.97 19.12 19.58 62339 2019-11-27 19.67 20.10 18.72 19.20 155430 2019-11-26 18.94 19.37 18.87 19.25 86922 2019-11-25 18.83 19.25 18.83 18.99 29481 2019-11-22 18.46 19.07 18.46 18.86 30313 2019-11-21 18.63 18.70 18.15 18.50 53416 2019-11-20 19.07 19.07 18.67 18.74 25781 2019-11-19 19.34 19.49 18.91 18.99 39129 2019-11-18 19.39 19.39 18.91 19.30 37146 2019-11-15 19.74 19.94 19.42 19.44 23510 2019-11-14 19.72 19.94 19.60 19.66 29695 2019-11-13 19.50 19.93 19.50 19.79 40597 2019-11-12 20.16 20.44 19.95 20.10 41358 2019-11-11 19.60 20.30 19.60 20.22 37661 2019-11-08 19.75 19.80 19.34 19.72 42549 2019-11-07 19.46 20.00 19.44 19.92 47750 2019-11-06 19.61 20.08 19.49 19.49 53353 2019-11-05 19.42 19.70 19.42 19.67 46397 2019-11-04 19.46 19.68 19.40 19.43 29294 2019-11-01 19.18 19.61 18.87 19.37 37572 2019-10-31 19.36 19.56 19.16 19.18 54862 2019-10-30 19.19 19.83 19.19 19.83 68908 2019-10-29 19.05 19.65 18.85 19.55 70407 2019-10-28 18.60 19.18 18.60 19.10 47987 2019-10-25 18.64 18.67 18.14 18.65 42209 2019-10-24 18.40 19.00 18.40 18.67 62058 2019-10-23 18.20 18.57 18.20 18.51 76663 2019-10-22 18.05 18.36 18.00 18.36 64572 2019-10-21 18.00 18.28 17.95 18.11 40501 2019-10-18 18.01 18.15 17.60 18.04 50054 2019-10-17 18.14 18.25 17.95 18.02 32138 2019-10-16 18.00 18.27 17.80 18.21 68227 2019-10-15 18.21 18.50 17.91 18.09 37209 2019-10-14 18.00 18.12 17.83 18.09 33057 2019-10-11 18.15 18.26 17.87 18.01 48990 2019-10-10 18.08 18.16 17.74 18.08 32344 2019-10-09 17.95 18.08 17.80 17.97 31597 2019-10-08 18.12 18.12 17.75 17.85 40237 2019-10-07 18.05 18.06 17.76 18.00 33130 2019-10-04 18.02 18.18 17.78 17.97 60297 2019-10-03 18.95 18.95 18.03 18.03 96946 2019-10-02 19.05 19.17 18.71 18.85 64883 2019-10-01 19.20 19.39 18.69 18.95 73920 2019-09-30 19.88 20.00 18.68 19.00 149496 2019-09-27 20.20 20.56 19.92 19.92 107870 2019-09-26 19.60 21.20 19.60 20.04 211227 2019-09-25 18.75 19.96 18.75 19.38 124973 2019-09-24 18.00 18.00 17.44 17.60 70284 2019-09-23 18.53 18.74 17.91 17.94 59136 2019-09-20 18.75 18.87 18.50 18.53 43340 2019-09-19 18.35 18.86 18.30 18.59 37286 2019-09-18 18.89 18.89 18.25 18.25 51931 2019-09-17 18.88 19.02 18.78 18.84 31663 2019-09-16 18.95 19.03 18.83 18.93 26311 2019-09-13 18.70 19.24 18.70 19.04 47413 2019-09-12 18.70 18.81 18.64 18.70 39209 2019-09-11 18.75 18.94 18.60 18.78 35836 2019-09-10 18.57 18.83 18.54 18.77 33051 2019-09-09 18.30 18.57 18.30 18.45 38634 2019-09-06 18.55 18.70 18.43 18.45 43616 2019-09-05 18.45 18.67 18.40 18.51 25852 2019-09-04 18.79 18.98 18.51 18.54 40794 2019-09-03 18.30 18.92 18.24 18.68 46008 2019-09-02 18.44 18.76 18.43 18.43 28884 2019-08-30 18.50 18.65 18.39 18.49 49711 2019-08-29 18.50 18.58 18.39 18.49 45425 2019-08-28 18.38 18.49 18.24 18.38 62301 2019-08-27 18.31 18.48 18.21 18.42 60039 2019-08-26 18.30 18.61 18.26 18.46 59293 2019-08-23 18.55 18.71 18.41 18.41 62473 2019-08-22 18.10 18.58 17.83 18.46 64823 2019-08-21 18.13 18.27 18.06 18.23 34877 2019-08-20 17.89 18.17 17.89 17.98 58191 2019-08-19 17.12 18.03 17.12 17.98 96998 2019-08-16 16.47 17.18 16.37 17.09 80799 2019-08-15 17.03 17.03 16.07 16.32 206463 2019-08-14 18.12 18.13 17.02 17.10 134108 2019-08-13 18.00 18.44 17.74 18.25 69041 2019-08-12 17.78 18.14 17.78 18.00 61793 2019-08-09 18.22 18.24 17.67 17.67 60614 2019-08-08 17.99 18.39 17.99 18.39 61104 2019-08-07 17.64 17.98 17.46 17.92 64462 2019-08-06 17.60 17.85 17.55 17.62 48396 2019-08-05 17.80 18.01 17.45 17.67 44454 2019-08-02 17.43 18.15 17.35 18.03 135460 2019-08-01 18.09 18.50 18.00 18.33 62216 2019-07-31 18.25 18.57 18.20 18.20 57598 2019-07-30 18.76 18.94 18.04 18.29 88607 2019-07-29 18.47 18.88 18.47 18.67 51526 2019-07-26 18.49 18.69 18.42 18.56 35009 2019-07-25 18.62 18.65 18.37 18.49 86933 2019-07-24 18.34 18.61 18.20 18.50 45485 2019-07-23 18.05 18.53 18.05 18.30 50477 2019-07-22 17.90 18.06 17.66 17.92 78688 2019-07-19 17.73 18.10 17.71 17.96 62848 2019-07-18 17.89 17.97 17.57 17.63 57422 2019-07-17 18.44 18.44 17.77 17.86 107232 2019-07-16 18.80 18.80 18.30 18.33 60183 2019-07-15 19.02 19.12 18.62 18.66 47762 2019-07-12 18.92 19.20 18.88 18.99 33937 2019-07-11 18.81 19.11 18.80 18.93 68422 2019-07-10 18.98 19.06 18.87 18.87 24920 2019-07-09 19.02 19.16 18.83 19.01 52967 2019-07-08 18.93 19.45 18.80 19.17 53722 2019-07-05 19.45 19.45 19.06 19.08 74960 2019-07-04 19.29 19.57 19.29 19.32 23567 2019-07-03 18.93 19.39 18.93 19.31 28017 2019-07-02 19.09 19.09 18.93 19.01 39672 2019-07-01 19.00 19.19 18.77 19.00 85654 2019-06-28 18.41 18.82 18.07 18.80 111157 2019-06-27 18.06 18.55 18.02 18.44 55379 2019-06-26 18.44 18.44 18.02 18.14 66556 2019-06-25 18.84 18.91 18.12 18.40 132874 2019-06-24 18.72 19.00 18.45 18.99 79969 2019-06-21 19.85 19.85 18.60 18.71 325351 2019-06-20 20.20 20.56 19.73 19.73 145787 2019-06-19 19.90 20.68 19.74 20.30 126897 2019-06-18 19.59 20.32 19.28 20.04 138840 2019-06-17 19.84 19.96 19.44 19.71 76338 2019-06-14 19.28 19.95 18.98 19.78 125946 2019-06-13 19.06 19.56 18.78 19.39 150439 2019-06-12 19.40 19.55 19.04 19.14 101825 2019-06-11 19.55 19.66 19.42 19.51 68206 2019-06-10 19.27 19.72 19.27 19.50 38875 2019-06-07 18.95 19.34 18.85 19.34 132563 2019-06-06 19.30 19.30 18.54 18.90 105922 2019-06-05 19.61 19.81 19.10 19.15 97522 2019-06-04 19.41 19.56 18.96 19.50 89478 2019-06-03 19.60 19.60 18.95 19.52 49132 2019-05-31 19.80 19.81 19.45 19.61 84672 2019-05-30 20.00 20.10 19.83 20.04 69667 2019-05-29 20.18 20.20 19.18 20.00 233396 2019-05-28 19.37 20.88 19.30 20.30 317922 2019-05-27 18.35 18.61 18.34 18.58 87781 2019-05-24 18.17 18.61 18.17 18.40 91448 2019-05-23 18.08 18.31 17.90 18.14 88763 2019-05-22 17.58 18.31 17.58 18.18 124674 2019-05-21 17.55 17.80 17.32 17.60 145336 2019-05-20 18.17 18.35 17.39 17.52 119448 2019-05-17 18.50 18.55 18.14 18.23 126891 2019-05-16 18.35 18.71 18.25 18.55 118548 2019-05-15 18.88 18.90 18.10 18.34 183936 2019-05-14 18.84 19.00 18.03 18.81 145642 2019-05-13 19.45 19.45 18.59 18.67 49848 2019-05-10 19.66 20.02 19.16 19.25 125531 2019-05-09 20.50 20.50 19.41 19.51 155091 2019-05-08 20.70 20.88 20.34 20.52 77335 2019-05-07 20.86 21.06 20.66 20.74 49350 2019-05-06 21.04 21.08 20.82 20.94 56178 2019-05-03 21.40 22.22 21.22 21.24 116110 2019-05-02 21.72 21.72 20.22 21.28 267589 2019-04-30 21.70 22.16 21.64 21.86 61433 2019-04-29 21.20 21.86 21.20 21.70 55889 2019-04-26 21.46 21.66 21.24 21.28 75151 2019-04-25 21.80 21.88 21.46 21.60 47976 2019-04-24 21.70 22.00 21.62 21.92 56601 2019-04-23 21.46 21.74 21.34 21.72 50060 2019-04-18 21.70 21.70 21.54 21.56 40057 2019-04-17 21.42 22.12 21.42 21.60 59816 2019-04-16 21.46 21.80 21.40 21.56 59329 2019-04-15 21.14 21.78 21.14 21.52 50834 2019-04-12 20.94 21.36 20.70 21.24 50437 2019-04-11 21.20 21.32 20.74 20.94 78360 2019-04-10 21.22 21.30 20.66 21.04 85918 2019-04-09 21.34 21.42 21.20 21.34 37293 2019-04-08 21.46 21.48 21.24 21.32 43138 2019-04-05 21.76 21.94 21.46 21.46 38000 2019-04-04 22.20 22.30 21.72 21.78 43725 2019-04-03 21.34 22.24 21.28 22.24 103457 2019-04-02 21.66 22.20 21.16 21.22 122324 2019-04-01 21.34 21.80 21.34 21.58 84463 2019-03-29 21.96 21.96 21.20 21.34 106720 2019-03-28 21.70 22.00 21.42 21.96 77181 2019-03-27 22.00 23.36 21.40 21.84 201365 2019-03-26 22.56 22.56 22.12 22.20 34322 2019-03-25 22.30 22.60 22.08 22.34 56425 2019-03-22 22.50 23.14 22.50 22.54 81981 2019-03-21 22.44 22.62 22.16 22.58 35466 2019-03-20 23.06 23.20 22.48 22.60 45127 2019-03-19 22.70 22.98 22.52 22.98 52817 2019-03-18 23.48 23.50 22.52 22.60 69939 2019-03-15 23.22 23.54 23.16 23.42 87830 2019-03-14 23.18 23.94 23.18 23.40 57951 2019-03-13 22.74 23.50 22.30 23.40 114118 2019-03-12 23.04 23.28 22.56 22.96 68744 2019-03-11 23.74 23.78 22.70 22.92 97653 2019-03-08 22.58 23.88 22.58 23.76 119893 2019-03-07 23.44 23.44 22.56 22.82 87816 2019-03-06 23.54 23.64 23.32 23.62 37745 2019-03-05 23.22 23.50 22.88 23.46 64939 2019-03-04 23.54 23.64 23.18 23.34 56138 2019-03-01 22.92 23.78 22.92 23.58 46683 2019-02-28 23.44 23.44 22.88 23.08 107453 2019-02-27 23.30 23.68 23.26 23.58 58005 2019-02-26 23.36 23.60 23.30 23.44 50108 2019-02-25 23.88 24.18 23.34 23.50 70065 2019-02-22 23.92 24.70 23.92 23.94 122612 2019-02-21 23.50 24.36 23.44 24.00 34060 2019-02-20 23.48 23.90 23.44 23.58 72367 2019-02-19 23.12 23.72 23.00 23.54 89873 2019-02-18 22.90 23.24 22.66 23.14 72440 2019-02-15 22.84 23.38 22.72 23.10 112356 2019-02-14 22.40 23.38 22.24 23.00 161571 2019-02-13 22.78 22.98 22.32 22.32 41175 2019-02-12 22.80 23.14 22.80 22.80 128887 2019-02-11 22.16 23.00 22.16 22.80 116242 2019-02-08 21.88 22.32 21.68 22.14 136121 2019-02-07 21.76 22.14 21.64 21.82 73376 2019-02-06 21.40 21.92 21.30 21.92 65057 2019-02-05 22.04 22.04 21.42 21.48 62868 2019-02-04 21.96 22.26 21.82 21.90 57549 2019-02-01 21.80 22.14 21.50 22.08 112933 2019-01-31 21.90 22.28 21.78 21.92 122776 2019-01-30 22.16 22.50 21.92 21.98 75846 2019-01-29 21.70 22.42 21.64 22.30 86737 2019-01-28 22.50 22.94 21.62 21.62 126624 2019-01-25 22.24 22.54 21.74 22.46 186878 2019-01-24 21.84 22.14 20.28 21.74 494693 2019-01-23 26.10 26.26 21.24 21.46 612456 2019-01-22 25.92 26.28 25.74 25.92 69544 2019-01-21 25.66 25.94 25.42 25.82 40550 2019-01-18 25.78 25.78 25.46 25.52 34897 2019-01-17 25.38 25.88 25.24 25.48 65303 2019-01-16 25.46 25.72 25.30 25.42 58937 2019-01-15 25.54 25.68 25.08 25.46 66800 2019-01-14 26.04 26.10 25.32 25.42 55885 2019-01-11 26.04 26.28 25.88 26.26 57152 2019-01-10 25.68 26.48 25.54 26.00 120598 2019-01-09 25.90 26.36 25.28 25.62 110942 2019-01-08 24.78 26.04 24.72 25.76 172443 2019-01-07 24.08 24.86 24.08 24.80 51260 2019-01-04 24.66 24.98 23.62 24.08 90902 2019-01-03 23.76 24.60 23.58 24.60 113748 2019-01-02 23.70 23.84 23.22 23.80 81855 2018-12-31 23.68 24.00 23.68 23.82 28792 2018-12-28 23.06 23.80 23.04 23.78 34736 2018-12-27 23.40 23.76 23.02 23.06 66372 2018-12-24 23.84 23.84 23.34 23.34 14384 2018-12-21 23.90 24.16 23.82 23.98 76898 2018-12-20 24.54 24.26 23.80 24.02 74433 2018-12-19 24.54 24.70 24.12 24.12 44085 2018-12-18 24.40 24.88 24.08 24.64 91035 2018-12-17 25.44 25.48 24.46 24.54 76716 2018-12-14 24.94 25.50 24.82 25.46 96515 2018-12-13 24.54 25.52 25.12 25.26 97462 2018-12-12 24.54 25.62 24.54 25.48 124654 2018-12-11 24.34 24.74 24.26 24.44 95837 2018-12-10 24.76 25.12 24.04 24.10 89490 2018-12-07 25.12 25.44 24.84 24.96 95652 2018-12-06 25.60 25.60 24.80 24.94 132515 2018-12-05 25.06 25.88 24.80 25.60 211001 2018-12-04 24.80 26.42 24.68 25.16 282287 2018-12-03 24.52 25.26 23.90 23.92 143741 2018-11-30 25.30 25.50 24.38 24.46 140004 2018-11-29 25.52 25.80 25.32 25.44 122040 2018-11-28 25.30 25.52 25.24 25.42 78279 2018-11-27 25.32 25.58 25.10 25.14 98625 2018-11-26 25.74 26.12 25.48 25.48 74065 2018-11-23 25.80 26.26 25.70 25.70 58117 2018-11-22 26.38 26.48 25.88 25.88 54123 2018-11-21 26.40 26.60 26.26 26.42 51033 2018-11-20 26.86 26.90 25.90 26.24 113292 2018-11-19 26.42 27.44 26.42 26.96 107845 2018-11-16 26.46 26.72 26.28 26.38 85844 2018-11-15 26.76 27.08 26.12 26.34 99738 2018-11-14 27.00 27.14 26.58 26.60 113145 2018-11-13 27.12 27.66 26.74 26.92 70589 2018-11-12 27.38 28.00 27.16 27.16 157283 2018-11-09 27.08 27.50 26.66 27.42 130064 2018-11-08 27.68 28.28 26.94 27.02 124781 2018-11-07 27.96 28.34 27.50 27.50 137654 2018-11-06 28.06 28.24 27.74 27.82 106800 2018-11-05 28.48 29.28 28.10 28.10 164483 2018-11-02 28.94 29.36 28.38 28.48 109250 2018-11-01 28.50 29.28 28.48 28.68 138263 2018-10-31 28.00 28.58 27.94 28.40 119752 2018-10-30 27.78 28.26 27.62 27.76 122431 2018-10-29 26.60 28.62 26.34 27.88 124243 2018-10-26 26.86 26.86 26.12 26.74 111479 2018-10-25 26.50 27.04 26.36 26.86 153029 2018-10-24 26.80 27.16 26.54 26.70 108130 2018-10-23 27.00 27.48 26.58 26.80 285875 2018-10-22 28.22 29.20 27.34 27.36 235724 2018-10-19 28.38 28.44 27.62 28.32 131637 2018-10-18 28.14 28.36 27.86 28.30 129240 2018-10-17 27.80 28.16 27.68 28.16 132217 2018-10-16 27.92 28.12 27.24 27.76 175341 2018-10-15 26.68 27.94 26.66 27.92 152645 2018-10-12 26.78 27.32 26.20 26.80 139415 2018-10-11 26.32 26.86 25.84 26.62 188914 2018-10-10 27.10 27.26 26.64 26.78 163761 2018-10-09 26.18 27.26 26.18 27.16 166858 2018-10-08 26.28 26.30 25.98 26.22 63239 2018-10-05 25.64 26.58 25.34 26.42 93688 2018-10-04 26.22 26.30 25.66 25.68 106798 2018-10-03 26.00 26.46 25.92 26.28 71850 2018-10-02 26.40 26.42 25.60 25.90 137125 2018-10-01 26.20 26.80 26.16 26.58 97416 2018-09-28 26.00 26.82 25.90 26.18 195482 2018-09-27 25.10 26.32 25.10 26.00 194434 2018-09-26 23.34 25.46 22.86 25.20 287060 2018-09-25 24.10 24.46 24.10 24.34 49531 2018-09-24 24.02 24.20 23.80 24.10 43830 2018-09-21 24.06 24.24 24.04 24.18 66507 2018-09-20 23.84 24.06 23.68 24.02 61389 2018-09-19 23.64 23.86 23.64 23.80 36014 2018-09-18 23.30 23.70 23.06 23.66 65108 2018-09-17 22.84 23.56 22.84 23.20 43355 2018-09-14 22.56 23.02 22.68 22.90 29198 2018-09-13 22.32 22.76 22.52 22.64 31025 2018-09-12 22.32 22.54 22.12 22.54 6356 2018-09-11 22.40 22.60 22.10 22.20 19046 2018-09-10 21.88 22.42 21.88 22.40 12814 2018-09-07 22.22 22.26 21.88 21.96 13060 2018-09-06 22.20 22.50 22.20 22.26 10040 2018-09-05 22.12 22.36 22.06 22.32 29394 2018-09-04 23.02 23.02 22.08 22.18 62267 2018-09-03 23.20 23.20 22.84 23.02 30122 2018-08-31 23.02 23.56 22.80 23.08 109408 2018-08-30 23.00 23.34 22.98 23.16 67928 2018-08-29 23.14 23.18 22.94 23.08 45250 2018-08-28 22.94 23.18 22.92 23.04 27206 2018-08-27 23.08 23.08 22.92 23.04 25692 2018-08-24 22.92 23.18 22.92 22.98 34027 2018-08-23 23.06 23.30 22.92 22.96 30290 2018-08-22 22.86 23.30 22.84 23.16 38289 2018-08-21 22.88 23.06 22.46 22.86 71263 2018-08-20 22.38 22.90 22.32 22.82 51196 2018-08-17 22.48 22.50 22.16 22.38 24777 2018-08-16 22.60 22.50 22.08 22.46 33132 2018-08-15 22.10 22.60 22.04 22.16 44519 2018-08-14 22.10 22.58 22.08 22.48 70433 2018-08-13 22.20 22.30 21.88 22.04 42867 2018-08-10 22.16 22.34 22.08 22.30 32965 2018-08-09 22.36 22.44 22.20 22.30 20643 2018-08-08 22.30 22.38 22.02 22.36 49059 2018-08-07 22.12 22.48 22.10 22.18 76297 2018-08-06 21.96 22.16 21.90 22.04 48157 2018-08-03 21.44 21.96 21.44 21.90 67544 2018-08-02 22.12 22.22 21.76 22.20 72739 2018-08-01 22.22 22.66 22.02 22.06 54491 2018-07-31 22.40 22.62 22.08 22.10 74233 2018-07-30 22.02 22.40 22.02 22.32 42425 2018-07-27 22.18 22.24 21.98 22.02 51335 2018-07-26 22.20 22.30 21.92 22.02 64716 2018-07-25 22.22 22.44 22.06 22.16 38288 2018-07-24 22.08 22.60 22.08 22.28 38802 2018-07-23 22.18 22.22 22.04 22.12 28549 2018-07-20 22.18 22.24 21.98 22.12 33716 2018-07-19 22.56 22.68 22.02 22.12 51429 2018-07-18 22.30 22.66 21.92 22.52 66211 2018-07-17 22.50 22.54 22.16 22.24 31632 2018-07-16 22.24 22.46 22.12 22.42 55819 2018-07-13 22.24 22.38 21.96 22.08 57901 2018-07-12 22.34 22.36 22.06 22.12 59655 2018-07-11 22.70 22.80 22.26 22.42 77412 2018-07-10 22.66 22.80 22.66 22.74 36206 2018-07-09 22.30 22.74 22.22 22.66 47476 2018-07-06 22.30 22.30 22.06 22.14 80127 2018-07-05 22.18 22.64 22.12 22.16 83089 2018-07-04 22.34 22.34 22.06 22.10 49337 2018-07-03 22.30 22.72 22.22 22.34 151391 2018-07-02 22.90 22.98 22.18 22.22 129098 2018-06-29 22.94 23.34 22.78 23.02 100961 2018-06-28 23.20 23.20 22.64 22.82 75017 2018-06-27 23.74 23.74 23.00 23.04 105936 2018-06-26 24.08 24.14 23.26 23.36 71954 2018-06-25 24.66 24.66 24.00 24.22 59031 2018-06-22 24.40 24.66 24.28 24.62 240969 2018-06-21 24.24 24.36 23.94 24.32 64515 2018-06-20 24.00 24.28 23.90 24.18 63133 2018-06-19 24.00 24.00 23.54 23.86 69039 2018-06-18 24.00 24.08 23.76 24.02 63553 2018-06-15 24.02 24.22 23.88 24.06 65408 2018-06-14 23.50 24.16 23.50 24.06 74570 2018-06-13 23.26 23.62 23.26 23.54 66752 2018-06-12 23.00 23.36 22.94 23.26 68531 2018-06-11 22.90 23.06 22.66 22.92 61203 2018-06-08 23.10 23.10 22.68 22.80 92059 2018-06-07 23.00 23.46 22.98 23.08 122240 2018-06-06 22.46 23.12 22.26 23.08 126467 2018-06-05 22.46 22.54 22.08 22.30 123436 2018-06-04 22.72 23.16 22.26 22.30 160305 2018-06-01 23.80 24.10 22.38 22.52 422349 2018-05-31 23.84 24.38 23.56 23.78 167657 2018-05-30 24.02 24.16 23.58 23.94 93141 2018-05-29 24.22 24.50 23.70 24.28 161716 2018-05-28 24.18 24.58 24.00 24.24 132914 2018-05-25 22.66 24.18 22.66 24.10 198588 2018-05-24 22.58 22.90 22.30 22.74 166730 2018-05-23 23.00 23.10 22.40 22.54 70741 2018-05-22 22.50 23.38 22.40 23.18 113797 2018-05-21 22.62 22.76 22.14 22.50 97403 2018-05-18 22.76 22.76 22.42 22.60 89452 2018-05-17 22.70 23.00 22.58 22.80 58188 2018-05-16 23.00 23.12 22.56 22.64 81333 2018-05-15 22.94 23.12 22.88 23.12 80762 2018-05-14 22.90 22.98 22.60 22.96 59117 2018-05-11 22.90 22.98 22.80 22.90 49109 2018-05-10 23.10 23.10 22.74 22.76 33304 2018-05-09 22.86 23.10 22.42 23.02 95473 2018-05-08 22.16 22.90 22.16 22.88 127928 2018-05-07 22.24 22.28 21.80 22.00 48568 2018-05-04 22.00 22.34 21.82 22.12 75035 2018-05-03 22.58 22.68 21.90 21.94 54372 2018-05-02 22.28 22.56 22.06 22.48 101118 2018-04-30 22.50 22.50 22.16 22.36 62913 2018-04-27 22.10 22.54 21.86 22.50 74138 2018-04-26 21.46 22.26 21.46 21.94 88534 2018-04-25 21.68 21.84 21.34 21.46 63973 2018-04-24 21.46 21.68 21.36 21.68 54032 2018-04-23 21.66 21.70 21.24 21.44 69702 2018-04-20 21.88 22.16 21.56 21.62 70641 2018-04-19 21.90 22.24 21.76 21.84 116015 2018-04-18 21.70 22.00 21.50 21.90 80162 2018-04-17 21.32 21.80 21.06 21.62 93557 2018-04-16 21.14 21.46 21.14 21.36 60151 2018-04-13 21.10 21.12 20.92 20.98 55606 2018-04-12 21.18 21.32 20.82 21.06 92405 2018-04-11 21.60 21.68 20.94 21.06 99412 2018-04-10 21.56 21.60 21.28 21.46 124664 2018-04-09 21.92 22.24 21.32 21.38 124579 2018-04-06 22.76 22.98 21.64 21.70 148911 2018-04-05 22.42 23.06 22.38 23.02 154312 2018-04-04 22.62 22.64 21.84 22.26 160376 2018-04-03 21.44 22.62 21.32 22.50 228593 2018-03-29 20.96 21.52 20.64 21.40 174737 2018-03-28 20.84 20.94 20.18 20.76 231865 2018-03-27 20.42 21.48 19.60 20.84 582569 2018-03-26 21.48 21.50 21.20 21.42 95242 2018-03-23 21.22 21.42 20.96 21.24 128688 2018-03-22 21.94 22.00 21.12 21.36 103965 2018-03-21 22.26 22.26 21.70 21.70 74398 2018-03-20 22.64 22.70 22.16 22.16 76579 2018-03-19 22.26 22.98 22.04 22.48 78058 2018-03-16 22.20 22.44 21.68 22.18 163371 2018-03-15 22.74 22.78 22.30 22.30 71817 2018-03-14 23.06 23.06 22.52 22.58 66013 2018-03-13 23.26 23.26 22.90 23.00 76420 2018-03-12 23.26 23.34 23.08 23.20 56271 2018-03-09 23.40 23.48 23.06 23.10 87723 2018-03-08 23.30 23.66 23.30 23.50 45909 2018-03-07 23.52 23.56 23.14 23.42 50365 2018-03-06 23.50 23.96 23.40 23.50 106280 2018-03-05 23.12 23.48 22.98 23.36 50056 2018-03-02 23.36 23.44 22.86 23.00 90792 2018-03-01 24.00 24.02 23.32 23.42 84886 2018-02-28 23.66 24.08 23.30 23.96 136608 2018-02-27 23.28 24.16 23.22 23.66 119470 2018-02-26 22.82 23.24 22.80 23.22 70167 2018-02-23 22.70 23.04 22.64 22.76 104486 2018-02-22 22.50 22.74 22.22 22.66 109131 2018-02-21 22.62 22.62 22.22 22.44 57314 2018-02-20 22.70 22.76 22.48 22.50 61477 2018-02-19 22.94 23.14 22.64 22.66 129100 2018-02-16 22.86 23.06 22.66 22.78 82053 2018-02-15 23.08 23.14 22.58 22.70 99436 2018-02-14 22.60 23.14 22.50 22.92 94344 2018-02-13 23.20 23.20 22.30 22.44 228780 2018-02-12 22.64 23.28 22.58 23.10 113101 2018-02-09 22.14 22.56 22.04 22.30 184232 2018-02-08 23.10 23.24 22.14 22.26 163211 2018-02-07 22.74 23.34 22.72 23.08 136415 2018-02-06 22.28 23.00 22.00 22.58 179367 2018-02-05 23.02 23.02 22.36 22.82 190675 2018-02-02 23.62 23.86 22.98 23.02 160220 2018-02-01 24.32 24.54 24.04 24.06 148562 2018-01-31 24.50 24.52 24.00 24.00 201572 2018-01-30 25.12 25.14 24.44 24.44 120254 2018-01-29 25.56 25.80 25.08 25.08 105723 2018-01-26 25.68 25.80 25.34 25.50 90757 2018-01-25 25.90 26.06 25.56 25.58 115021 2018-01-24 26.70 26.70 25.94 25.94 141947 2018-01-23 26.72 26.90 26.46 26.62 98666 2018-01-22 26.88 26.90 26.50 26.72 75417 2018-01-19 26.58 26.80 26.44 26.78 125827 2018-01-18 26.02 26.64 25.94 26.62 105127 2018-01-17 26.88 26.94 25.90 26.08 206334 2018-01-16 26.66 27.24 26.36 26.86 137797 2018-01-15 25.96 26.60 25.94 26.46 137916 2018-01-12 24.90 26.12 24.90 25.76 218593 2018-01-11 24.86 24.86 24.34 24.50 163288 2018-01-10 24.72 24.84 24.50 24.80 125946 2018-01-09 24.90 25.10 24.60 24.82 142278 2018-01-08 24.24 24.88 24.14 24.84 126712 2018-01-05 24.10 24.20 23.98 24.08 106425 2018-01-04 24.20 24.32 24.06 24.08 109722 2018-01-03 24.22 24.38 24.04 24.12 105169 2018-01-02 24.08 24.22 23.86 24.06 100955 2017-12-29 23.94 24.11 23.78 24.00 68010 2017-12-28 23.95 24.03 23.83 24.00 66970 2017-12-27 23.97 23.97 23.71 23.88 63581 2017-12-22 23.90 24.22 23.77 23.87 89270 2017-12-21 23.76 24.27 23.58 23.92 141268 2017-12-20 24.15 24.21 23.73 23.73 236654 2017-12-19 24.00 24.30 23.89 24.15 127412 2017-12-18 23.52 24.08 23.52 24.00 176913 2017-12-15 23.55 23.65 23.35 23.45 153146 2017-12-14 23.62 23.79 23.41 23.55 158777 2017-12-13 23.68 23.82 23.53 23.54 108576 2017-12-12 23.94 23.94 23.63 23.78 153895 2017-12-11 23.99 24.23 23.84 23.89 139399 2017-12-08 23.72 24.13 23.46 23.88 236059 2017-12-07 23.50 24.20 23.21 23.70 183343 2017-12-06 23.90 23.90 22.81 23.41 345933 2017-12-05 26.01 26.52 23.59 24.00 889853 2017-12-04 27.25 28.22 27.25 27.93 124501 2017-12-01 27.90 27.94 26.93 27.13 188866 2017-11-30 27.28 28.08 26.76 27.98 173404 2017-11-29 27.68 27.88 27.18 27.18 63033 2017-11-28 27.60 27.73 27.16 27.54 86563 2017-11-27 27.52 27.93 27.47 27.61 63726 2017-11-24 28.12 28.21 27.33 27.49 92478 2017-11-23 28.60 28.95 28.01 28.03 83216 2017-11-22 29.78 29.78 28.47 28.47 124880 2017-11-21 29.10 29.79 29.07 29.77 66366 2017-11-20 29.38 29.51 28.87 29.18 70259 2017-11-17 28.14 29.42 28.14 29.38 156187 2017-11-16 28.00 28.45 27.76 28.01 159181 2017-11-15 29.25 29.29 27.63 27.76 183110 2017-11-14 29.50 29.76 29.29 29.36 72616 2017-11-13 29.75 29.75 29.24 29.54 77897 2017-11-10 30.39 30.47 29.73 29.78 56996 2017-11-09 30.35 30.61 30.05 30.30 89226 2017-11-08 30.87 30.91 29.27 30.32 209197 2017-11-07 31.61 31.61 30.68 30.86 97136 2017-11-06 31.77 31.86 31.49 31.60 62340 2017-11-03 31.70 32.02 31.63 31.90 63740 2017-11-02 31.84 31.85 31.40 31.67 82078 2017-11-01 31.68 32.51 31.68 31.96 94554 2017-10-31 32.06 32.08 31.44 31.64 76321 2017-10-30 32.06 32.62 31.93 32.04 74686 2017-10-27 31.78 32.05 31.60 32.00 66234 2017-10-26 31.85 32.18 31.14 31.98 134075 2017-10-25 32.70 32.74 31.70 31.84 114381 2017-10-24 33.21 33.68 32.80 32.82 56290 2017-10-23 33.50 33.62 33.07 33.54 58334 2017-10-20 33.33 33.33 33.01 33.31 70570 2017-10-19 34.19 34.25 33.00 33.06 83441 2017-10-18 33.34 34.50 33.10 34.15 78673 2017-10-17 33.38 33.79 33.03 33.20 117304 2017-10-16 33.04 33.42 32.92 33.21 67081 2017-10-13 33.03 33.08 32.52 32.81 200014 2017-10-12 33.09 33.09 32.66 32.92 134488 2017-10-11 33.39 33.44 32.55 32.94 90307 2017-10-10 34.40 34.65 33.37 33.41 138947 2017-10-09 34.30 34.80 34.25 34.37 97390 2017-10-06 34.50 34.50 34.01 34.30 61469 2017-10-05 33.98 34.41 33.97 34.41 92502 2017-10-04 33.53 33.85 33.06 33.78 104421 2017-10-03 33.01 33.64 32.88 33.36 78824 2017-10-02 32.90 33.13 32.62 33.00 91956 2017-09-29 33.70 33.70 32.88 32.88 145421 2017-09-28 35.21 35.24 33.62 33.62 112770 2017-09-27 33.45 36.45 33.33 35.05 194267 2017-09-26 32.52 32.92 32.52 32.86 67836 2017-09-25 33.17 33.18 32.58 32.58 49375 2017-09-22 32.61 33.19 32.51 33.03 59672 2017-09-21 33.11 33.11 32.55 32.71 73012 2017-09-20 33.00 33.41 32.67 32.93 95262 2017-09-19 33.37 33.58 33.05 33.05 80412 2017-09-18 32.87 33.82 32.81 33.35 81284 2017-09-15 33.28 33.33 32.87 32.87 162263 2017-09-14 33.92 34.17 33.17 33.40 154100 2017-09-13 34.47 34.93 33.97 33.97 79231 2017-09-12 34.50 35.16 34.47 34.61 75566 2017-09-11 34.44 35.00 34.37 34.48 52311 2017-09-08 34.77 34.95 34.39 34.44 84482 2017-09-07 34.71 34.98 34.45 34.68 113641 2017-09-06 35.70 35.88 34.61 34.71 83665 2017-09-05 35.99 36.31 35.81 35.81 47909 2017-09-04 36.35 36.45 35.95 35.95 32052 2017-09-01 36.51 37.02 36.32 36.45 61027 2017-08-31 35.45 36.73 35.45 36.51 73169 2017-08-30 35.73 36.09 35.51 35.53 46496 2017-08-29 36.29 36.31 35.37 35.46 72956 2017-08-28 36.50 36.93 36.37 36.38 34859 2017-08-25 36.81 36.94 36.55 36.55 36263 2017-08-24 37.14 37.32 36.76 36.79 51623 2017-08-23 37.10 37.60 37.05 37.05 33932 2017-08-22 37.10 37.43 37.00 37.33 46555 2017-08-21 37.00 37.52 36.86 37.15 62602 2017-08-18 37.49 37.56 36.69 37.00 54851 2017-08-17 37.74 38.27 37.64 37.64 50900 2017-08-16 37.74 38.40 37.74 38.22 57855 2017-08-15 37.52 37.61 37.21 37.46 49086 2017-08-14 36.94 37.68 36.92 37.51 42004 2017-08-11 37.47 37.51 36.63 36.96 58448 2017-08-10 38.00 38.68 37.49 37.58 100703 2017-08-09 38.93 39.10 37.90 37.93 88600 2017-08-08 38.09 38.98 38.09 38.85 78272 2017-08-07 38.09 38.40 37.79 38.23 64654 2017-08-04 36.66 38.27 36.66 38.24 153775 2017-08-03 38.25 38.25 37.58 37.64 131890 2017-08-02 38.75 39.15 38.05 38.10 75499 2017-08-01 38.72 39.03 38.72 38.90 63572 2017-07-31 38.80 39.10 38.70 38.72 82694 2017-07-28 40.11 40.15 38.46 38.80 104109 2017-07-27 40.40 41.09 40.23 40.26 54271 2017-07-26 40.10 40.59 39.88 40.55 78162 2017-07-25 40.45 40.75 39.83 40.03 103450 2017-07-24 40.05 40.75 39.89 40.30 80159 2017-07-21 40.23 40.32 39.77 40.20 74083 2017-07-20 40.46 41.04 40.03 40.24 120525 2017-07-19 39.15 40.91 38.79 40.74 198960 2017-07-18 39.15 39.26 38.63 39.09 65216 2017-07-17 39.92 40.10 39.13 39.13 72444 2017-07-14 39.97 40.27 39.84 40.00 76346 2017-07-13 39.80 40.21 39.34 40.21 87621 2017-07-12 39.24 39.99 39.24 39.60 69096 2017-07-11 38.88 39.59 38.79 39.36 83816 2017-07-10 38.77 39.14 38.04 38.98 68701 2017-07-07 38.88 38.88 38.43 38.79 53115 2017-07-06 39.36 39.36 38.40 38.86 82338 2017-07-05 39.01 39.40 38.67 39.18 90449 2017-07-04 39.90 39.95 38.76 39.26 139033 2017-07-03 40.63 41.11 39.82 39.95 101421 2017-06-30 40.89 41.01 40.43 40.65 108049 2017-06-29 40.95 41.40 40.52 40.86 148955 2017-06-28 40.63 40.91 40.30 40.91 97364 2017-06-27 40.98 41.09 40.54 40.87 75078 2017-06-26 41.08 41.84 41.03 41.14 112296 2017-06-23 40.79 41.14 40.39 41.14 74042 2017-06-22 40.29 41.29 40.20 40.71 94441 2017-06-21 40.00 40.70 39.26 40.50 136468 2017-06-20 40.31 41.76 39.91 39.91 157348 2017-06-19 40.26 40.89 39.65 40.27 132174 2017-06-16 38.90 40.56 38.84 40.37 355170 2017-06-15 39.70 39.70 37.90 38.43 144036 2017-06-14 40.20 40.68 39.69 39.73 93117 2017-06-13 39.43 40.15 39.32 40.01 103835 2017-06-12 40.35 40.70 39.39 39.39 108739 2017-06-09 40.30 40.63 40.07 40.50 138640 2017-06-08 40.30 40.75 40.07 40.25 169288 2017-06-07 39.77 40.36 39.36 40.20 94364 2017-06-06 40.00 40.13 39.86 39.92 123885 2017-06-05 39.78 40.20 39.63 40.00 87842 2017-06-02 39.99 40.00 38.67 39.67 158018 2017-06-01 39.78 40.54 39.78 40.33 149420 2017-05-31 39.20 40.35 39.20 39.65 243977 2017-05-30 38.99 39.57 38.60 39.19 117676 2017-05-29 39.21 39.34 38.69 39.11 47399 2017-05-26 39.31 39.67 38.91 39.29 76005 2017-05-25 38.91 39.28 38.87 39.19 56659 2017-05-24 38.38 39.09 38.37 38.98 105536 2017-05-23 37.92 38.64 37.90 38.57 63448 2017-05-22 38.31 38.40 37.76 37.92 93767 2017-05-19 38.09 38.46 38.03 38.36 87965 2017-05-18 38.63 38.79 38.06 38.13 129566 2017-05-17 39.08 39.80 38.31 38.75 162758 2017-05-16 38.93 39.37 38.84 39.00 160837 2017-05-15 38.30 39.05 38.15 38.88 123290 2017-05-12 38.53 38.63 38.13 38.40 70998 2017-05-11 38.61 38.89 38.16 38.48 133558 2017-05-10 38.50 38.79 38.10 38.54 118668 2017-05-09 37.09 38.89 37.03 38.50 239352 2017-05-08 37.60 37.83 36.60 37.09 241975 2017-05-05 37.39 37.68 37.08 37.42 85079 2017-05-04 36.95 37.65 36.48 37.40 147812 2017-05-03 36.75 36.95 36.07 36.95 123314 2017-05-02 37.17 37.20 36.37 36.80 97017 2017-04-28 37.20 37.92 37.08 37.23 98466 2017-04-27 37.25 38.15 37.23 37.30 135534 2017-04-26 37.50 37.82 37.16 37.24 82336 2017-04-25 37.15 37.77 37.03 37.48 127770 2017-04-24 37.69 38.43 37.14 37.18 116341 2017-04-21 37.23 37.71 36.94 37.00 111474 2017-04-20 36.87 37.62 36.37 37.48 152727 2017-04-19 36.50 37.78 36.50 37.19 168180 2017-04-18 36.92 37.25 36.47 36.78 133859 2017-04-13 36.87 37.15 36.52 37.03 104241 2017-04-12 36.40 36.98 36.40 36.86 129155 2017-04-11 36.77 37.07 36.30 36.44 173144 2017-04-10 36.40 37.45 36.25 36.77 164467 2017-04-07 36.30 36.55 35.70 36.55 150284 2017-04-06 36.71 36.91 36.31 36.40 160336 2017-04-05 36.21 37.48 36.21 36.91 232534 2017-04-04 36.25 36.93 36.00 36.21 226656 2017-04-03 35.36 37.39 35.20 36.25 342583 2017-03-31 35.60 35.99 35.38 35.99 206808 2017-03-30 34.20 36.00 34.16 35.80 490687 2017-03-29 31.30 34.42 31.30 34.22 451869 2017-03-28 29.91 30.50 29.71 30.50 137403 2017-03-27 30.04 30.04 29.57 30.00 76963 2017-03-24 30.00 30.14 29.65 30.06 56362 2017-03-23 29.35 29.98 29.24 29.90 76322 2017-03-22 29.51 29.56 29.16 29.34 86810 2017-03-21 29.61 30.15 29.53 29.70 90254 2017-03-20 30.19 30.24 29.48 29.67 82731 2017-03-17 29.45 30.19 29.35 30.19 195276 2017-03-16 29.40 29.55 29.19 29.35 74309 2017-03-15 28.57 29.42 28.57 29.32 74008 2017-03-14 28.89 28.91 28.57 28.68 43081 2017-03-13 28.97 29.10 28.65 28.95 50269 2017-03-10 28.86 29.34 28.73 29.05 79175 2017-03-09 28.90 28.93 28.56 28.70 81029 2017-03-08 28.75 29.03 28.73 28.95 55662 2017-03-07 28.65 29.50 28.54 28.91 103440 2017-03-06 28.88 28.88 28.46 28.57 56469 2017-03-03 29.09 29.09 28.58 28.88 90024 2017-03-02 29.08 29.26 28.80 29.05 103706 2017-03-01 28.50 29.50 28.50 29.20 172161 2017-02-28 28.27 28.63 27.91 28.43 114220 2017-02-27 27.95 28.19 27.74 28.17 79835 2017-02-24 28.62 28.75 27.84 28.04 81360 2017-02-23 28.76 29.13 28.52 28.76 60031 2017-02-22 29.20 29.36 28.76 28.85 87169 2017-02-21 28.74 29.36 28.50 29.15 100863 2017-02-20 28.76 28.84 28.51 28.66 34967 2017-02-17 29.34 29.34 28.48 28.79 61096 2017-02-16 29.39 29.46 29.07 29.24 67252 2017-02-15 28.50 29.58 28.43 29.28 154843 2017-02-14 28.45 28.64 28.25 28.57 75311 2017-02-13 28.18 28.60 28.18 28.50 85151 2017-02-10 28.24 28.55 28.13 28.35 122776 2017-02-09 29.19 29.19 27.88 28.32 155972 2017-02-08 29.60 29.60 28.60 29.00 118720 2017-02-07 29.52 29.92 29.41 29.45 63717 2017-02-06 29.83 30.05 29.37 29.37 92251 2017-02-03 29.75 30.09 29.57 29.83 101834 2017-02-02 30.76 30.90 30.01 30.09 135098 2017-02-01 30.66 31.00 30.45 30.69 103861 2017-01-31 30.55 30.97 30.27 30.59 157655 2017-01-30 31.15 31.28 30.22 30.47 70835 2017-01-27 31.31 31.52 31.01 31.15 135404 2017-01-26 31.95 32.00 31.29 31.29 64610 2017-01-25 31.47 31.99 31.44 31.79 79887 2017-01-24 30.90 31.47 30.90 31.47 48218 2017-01-23 30.98 31.31 30.87 31.16 72074 2017-01-20 31.66 31.66 30.87 31.17 60976 2017-01-19 30.88 31.66 30.88 31.66 106250 2017-01-18 31.34 31.34 30.51 30.96 75065 2017-01-17 31.40 31.40 30.76 31.20 87244 2017-01-16 30.83 31.42 30.55 31.42 80653 2017-01-13 30.68 31.16 30.38 31.16 67379 2017-01-12 30.85 31.30 30.43 30.62 94781 2017-01-11 30.06 30.90 29.99 30.90 137494 2017-01-10 30.02 30.15 29.65 30.08 76244 2017-01-09 30.20 30.35 29.72 30.04 90510 2017-01-06 30.03 30.30 29.51 30.30 99395 2017-01-05 30.45 30.49 29.96 30.19 84800 2017-01-04 30.01 30.45 29.87 30.45 98817 2017-01-03 29.81 30.35 29.81 30.00 101591 2017-01-02 29.58 29.88 29.58 29.69 32824 2016-12-30 29.50 29.94 29.49 29.72 44762 2016-12-29 29.79 29.84 29.46 29.50 73229 2016-12-28 30.04 30.30 29.68 29.84 85073 2016-12-27 29.73 30.15 29.73 30.09 25513 2016-12-23 29.88 29.99 29.61 29.91 36057 2016-12-22 29.51 30.27 29.51 29.95 70669 2016-12-21 29.74 30.08 29.63 29.65 70512 2016-12-20 29.99 30.40 29.72 29.88 91536 2016-12-19 29.80 30.12 29.40 30.12 110794 2016-12-16 29.98 30.65 29.85 29.88 136763 2016-12-15 29.98 30.41 29.37 30.07 159584 2016-12-14 30.15 30.41 29.89 29.96 102309 2016-12-13 30.29 30.47 30.12 30.27 86854 2016-12-12 29.99 30.49 29.86 30.27 124865 2016-12-09 30.70 30.94 30.10 30.15 160731 2016-12-08 28.93 30.91 28.93 30.84 288510 2016-12-07 28.75 29.46 28.70 29.10 154389 2016-12-06 27.62 28.74 27.62 28.67 166271 2016-12-05 26.10 27.81 25.77 27.77 212767 2016-12-02 27.36 27.60 26.02 26.62 296323 2016-12-01 27.71 28.37 27.71 28.37 140603 2016-11-30 27.75 28.00 27.48 27.93 92985 2016-11-29 27.27 27.91 27.26 27.75 70018 2016-11-28 27.88 27.88 27.11 27.30 94216 2016-11-25 27.82 27.98 27.28 27.86 94999 2016-11-24 28.13 28.45 27.15 27.76 119916 2016-11-23 28.04 28.30 27.85 28.17 62046 2016-11-22 27.85 28.16 27.77 28.13 91547 2016-11-21 27.50 27.90 27.29 27.85 56882 2016-11-18 27.44 27.80 27.44 27.62 80095 2016-11-17 27.08 27.43 27.04 27.42 68115 2016-11-16 27.24 27.49 26.83 27.14 86109 2016-11-15 26.85 27.39 26.85 27.10 102174 2016-11-14 26.51 27.01 26.44 26.87 147902 2016-11-11 26.82 27.08 26.29 26.37 113090 2016-11-10 26.69 27.18 26.65 26.93 115250 2016-11-09 25.57 26.86 25.37 26.61 146815 2016-11-08 26.60 26.79 26.38 26.79 61169 2016-11-07 26.41 27.00 26.41 26.61 69561 2016-11-04 26.47 26.47 26.06 26.18 55259 2016-11-03 26.69 27.13 26.35 26.47 105690 2016-11-02 26.95 27.19 26.35 26.76 134063 2016-11-01 27.60 27.77 26.94 26.98 98491 2016-10-31 27.15 27.87 27.14 27.58 150060 2016-10-28 26.42 27.43 26.22 27.36 181862 2016-10-27 26.30 26.60 26.16 26.45 78998 2016-10-26 25.90 26.45 25.69 26.33 179485 2016-10-25 25.35 26.00 25.35 25.97 159147 2016-10-24 24.84 25.40 24.77 25.29 168439 2016-10-21 24.80 24.90 24.46 24.66 109284 2016-10-20 24.99 24.99 24.70 24.80 130299 2016-10-19 24.94 25.03 24.71 24.89 206149 2016-10-18 24.04 24.99 24.04 24.99 122405 2016-10-17 24.21 24.30 23.94 24.00 66966 2016-10-14 23.69 24.30 23.57 24.21 101354 2016-10-13 23.85 23.96 23.34 23.45 89285 2016-10-12 23.05 23.82 23.05 23.82 79705 2016-10-11 23.34 23.43 22.91 23.09 86979 2016-10-10 23.85 23.85 23.31 23.50 76858 2016-10-07 23.85 23.92 23.32 23.35 78719 2016-10-06 23.66 24.04 23.63 23.70 106254 2016-10-05 23.82 24.11 23.30 23.49 109532 2016-10-04 24.76 24.89 23.85 23.92 127216 2016-10-03 23.82 24.86 23.82 24.74 96217 2016-09-30 23.60 24.44 22.99 24.03 228736 2016-09-29 22.54 24.48 22.27 24.03 231659 2016-09-28 21.75 23.00 21.32 22.24 296915 2016-09-27 23.36 23.39 22.16 22.40 152631 2016-09-26 23.32 23.38 22.72 23.27 62140 2016-09-23 23.60 23.80 23.18 23.59 99273 2016-09-22 22.89 23.67 22.87 23.63 91673 2016-09-21 22.86 23.10 22.71 22.78 50352 2016-09-20 22.75 22.88 22.61 22.70 50895 2016-09-19 22.65 22.93 22.62 22.79 43840 2016-09-16 22.60 22.84 22.01 22.70 115564 2016-09-15 22.50 22.81 22.30 22.77 84929 2016-09-14 22.41 22.60 22.19 22.41 58252 2016-09-13 22.64 22.94 22.23 22.24 97229 2016-09-12 22.79 22.79 22.32 22.67 82114 2016-09-09 23.29 23.56 23.05 23.10 76177 2016-09-08 22.95 23.45 22.92 23.29 113737 2016-09-07 22.60 22.93 22.34 22.84 173999 2016-09-06 23.40 23.40 22.50 22.50 131393 2016-09-05 23.59 23.73 23.26 23.32 47565 2016-09-02 23.40 23.61 22.85 23.51 108511 2016-09-01 23.62 24.15 23.34 23.45 142574 2016-08-31 23.77 24.15 23.55 23.68 115360 2016-08-30 23.39 23.95 23.39 23.62 90151 2016-08-29 23.65 23.65 23.25 23.41 76690 2016-08-26 23.63 23.66 23.26 23.60 118371 2016-08-25 24.21 24.21 23.45 23.48 119572 2016-08-24 24.00 24.43 23.91 24.14 76194 2016-08-23 23.78 24.43 23.74 24.17 83935 2016-08-22 24.40 24.68 23.62 23.70 148961 2016-08-19 24.24 24.86 24.07 24.46 119170 2016-08-18 24.25 24.53 24.06 24.25 83653 2016-08-17 24.43 24.44 23.88 24.12 76181 2016-08-16 24.56 24.75 24.11 24.24 138819 2016-08-15 24.31 24.88 24.31 24.65 65575 2016-08-12 24.40 24.80 24.26 24.36 73776 2016-08-11 24.44 24.62 24.05 24.47 75652 2016-08-10 24.10 24.46 23.77 24.27 99183 2016-08-09 24.04 24.34 24.03 24.16 87708 2016-08-08 23.80 24.45 23.78 24.13 84097 2016-08-05 23.55 23.92 23.37 23.73 175058 2016-08-04 24.28 24.62 24.01 24.14 201192 2016-08-03 24.00 24.40 23.28 24.25 179061 2016-08-02 24.27 24.27 23.43 23.89 158798 2016-08-01 24.73 25.10 24.14 24.14 110783 2016-07-29 25.00 25.28 24.53 24.84 109532 2016-07-28 24.60 25.00 24.30 24.90 99261 2016-07-27 24.40 24.95 24.40 24.61 128844 2016-07-26 24.98 24.98 24.14 24.21 179206 2016-07-25 24.50 25.38 24.42 25.08 172035 2016-07-22 24.50 24.76 24.17 24.60 191940 2016-07-21 24.30 24.83 24.30 24.35 174795 2016-07-20 23.96 24.48 23.62 24.27 126854 2016-07-19 24.11 24.30 23.24 23.72 154655 2016-07-18 24.06 24.40 23.50 24.16 135014 2016-07-15 23.86 24.45 23.60 24.14 123165 2016-07-14 23.24 24.20 23.24 23.95 149830 2016-07-13 23.45 23.99 23.08 23.21 135578 2016-07-12 22.97 24.07 22.95 23.50 210819 2016-07-11 23.05 23.45 22.54 22.99 163865 2016-07-08 21.43 23.20 21.24 22.89 291330 2016-07-07 20.85 21.62 20.85 21.36 167843 2016-07-06 20.70 20.70 20.01 20.50 221023 2016-07-05 21.66 21.79 20.73 20.73 156549 2016-07-04 21.43 21.92 21.16 21.66 104403 2016-07-01 21.03 21.54 20.81 21.25 149524 2016-06-30 20.20 21.16 19.83 20.78 204450 2016-06-29 19.60 20.22 19.43 20.11 143856 2016-06-28 19.54 19.82 19.23 19.25 178939 2016-06-27 20.15 20.36 18.81 19.00 243253 2016-06-24 18.75 21.00 18.50 20.55 322097 2016-06-23 20.95 21.52 20.55 21.43 135941 2016-06-22 20.76 21.08 20.46 20.87 106805 2016-06-21 21.39 21.43 20.61 20.75 84035 2016-06-20 20.78 21.64 20.75 21.43 118476 2016-06-17 19.96 20.44 19.74 20.40 145509 2016-06-16 19.59 20.15 19.35 19.85 160773 2016-06-15 19.69 20.60 19.56 19.58 179047 2016-06-14 20.01 20.30 19.56 19.66 118072 2016-06-13 20.76 20.97 20.01 20.01 129939 2016-06-10 21.78 21.85 20.95 20.97 89551 2016-06-09 21.05 21.91 20.80 21.77 150082 2016-06-08 20.82 21.36 20.82 21.10 63588 2016-06-07 20.59 21.17 20.59 21.01 79158 2016-06-06 20.47 20.58 20.08 20.51 55714 2016-06-03 20.72 21.13 20.43 20.47 89930 2016-06-02 20.05 21.90 20.02 20.75 302067 2016-06-01 21.44 21.51 20.57 20.84 109215 2016-05-31 21.35 21.74 21.14 21.70 107276 2016-05-30 20.95 21.57 20.95 21.30 54750 2016-05-27 21.07 21.19 20.75 20.96 65741 2016-05-26 21.01 21.38 20.89 21.11 57127 2016-05-25 20.67 21.29 20.67 21.14 73505 2016-05-24 19.96 20.84 19.91 20.58 121006 2016-05-23 19.71 20.09 19.35 19.96 82659 2016-05-20 19.91 19.91 19.42 19.66 51015 2016-05-19 19.92 20.10 19.56 19.59 63524 2016-05-18 19.60 19.96 19.41 19.88 60724 2016-05-17 19.50 20.00 19.33 19.63 55700 2016-05-16 19.25 19.37 19.04 19.34 57285 2016-05-13 19.33 19.55 19.05 19.28 80860 2016-05-12 19.58 20.03 19.35 19.35 109029 2016-05-11 19.68 20.44 19.64 19.71 124832 2016-05-10 19.08 19.95 19.08 19.84 93027 2016-05-09 19.36 19.48 18.85 19.09 110219 2016-05-06 19.76 19.76 19.05 19.26 93221 2016-05-05 19.65 19.99 19.60 19.69 54543 2016-05-04 20.40 20.46 19.54 19.65 126986 2016-05-03 21.47 21.47 20.45 20.45 134093 2016-05-02 21.38 21.67 20.93 21.28 87109 2016-04-29 21.80 21.92 21.35 21.38 136336 2016-04-28 20.84 21.94 20.82 21.78 230333 2016-04-27 20.00 21.00 20.00 20.86 172223 2016-04-26 20.37 20.45 20.00 20.00 94266 2016-04-25 20.10 20.55 19.92 20.24 148279 2016-04-22 19.79 20.36 19.71 20.27 118780 2016-04-21 19.63 19.90 19.53 19.80 91649 2016-04-20 19.34 19.81 19.14 19.55 108193 2016-04-19 19.29 19.49 19.16 19.33 83919 2016-04-18 18.92 19.47 18.58 19.11 130533 2016-04-15 19.11 19.29 18.80 19.00 116489 2016-04-14 18.88 19.19 18.73 19.08 146265 2016-04-13 18.03 19.10 18.03 18.83 256820 2016-04-12 18.20 18.45 17.81 17.91 110811 2016-04-11 17.94 18.30 17.78 18.12 107439 2016-04-08 17.77 18.19 17.74 17.85 144786 2016-04-07 17.42 17.72 17.19 17.51 208440 2016-04-06 17.27 17.53 17.03 17.23 167618 2016-04-05 17.38 17.41 17.00 17.13 219889 2016-04-04 17.58 17.97 17.03 17.42 274707 2016-04-01 18.46 18.46 17.51 17.54 332982 2016-03-31 19.75 19.76 18.47 18.47 471680 2016-03-30 19.30 20.62 18.25 20.07 636895 2016-03-29 20.26 20.26 19.11 19.30 189863 2016-03-24 20.86 20.91 19.97 20.02 188478 2016-03-23 21.19 21.51 20.95 21.10 123793 2016-03-22 21.39 21.39 20.53 21.35 166226 2016-03-21 21.56 21.74 21.10 21.38 205373 2016-03-18 21.28 22.09 20.93 21.60 1474019 2016-03-17 20.82 21.20 20.55 21.04 120947 2016-03-16 20.97 21.38 20.52 20.54 136811 2016-03-15 21.15 21.30 20.87 21.06 155740 2016-03-14 21.47 21.69 20.87 21.01 176697 2016-03-11 21.31 21.66 21.20 21.34 128314 2016-03-10 21.48 22.41 21.08 21.08 137029 2016-03-09 21.80 21.98 21.16 21.42 104738 2016-03-08 21.99 22.45 21.63 21.80 120620 2016-03-07 21.55 22.21 21.23 22.10 163748 2016-03-04 20.66 21.73 20.66 21.60 220496 2016-03-03 20.41 21.12 20.41 20.65 192484 2016-03-02 20.43 20.76 20.38 20.48 159607 2016-03-01 19.50 20.74 19.50 20.30 184566 2016-02-29 18.95 19.64 18.91 19.62 186915 2016-02-26 19.27 19.69 18.93 19.14 165580 2016-02-25 18.82 19.24 18.61 18.98 129927 2016-02-24 18.80 19.14 18.46 18.64 142583 2016-02-23 19.66 20.00 18.85 18.92 148950 2016-02-22 19.01 19.80 18.90 19.66 157378 2016-02-19 18.75 19.31 18.57 18.90 155111 2016-02-18 18.84 19.16 18.09 18.90 166899 2016-02-17 18.00 18.72 17.36 18.64 240352 2016-02-16 18.20 18.49 17.63 17.97 156575 2016-02-15 17.74 18.09 17.66 18.04 98642 2016-02-12 17.25 17.52 17.00 17.43 179574 2016-02-11 17.10 17.11 16.07 16.98 353147 2016-02-10 18.26 18.74 17.22 17.33 270895 2016-02-09 19.85 20.30 18.10 18.20 334786 2016-02-08 20.07 20.59 19.62 20.12 177959 2016-02-05 19.15 20.50 19.02 20.38 263121 2016-02-03 20.08 20.22 19.24 19.55 240294 2016-02-02 21.43 21.43 19.96 20.11 269699 2016-02-01 22.05 22.28 21.13 21.28 182848 2016-01-29 22.10 22.21 21.23 22.05 269058 2016-01-28 21.76 22.50 21.58 21.72 124360 2016-01-27 22.66 22.69 21.42 21.76 149143 2016-01-26 21.43 22.66 21.04 22.41 232123 2016-01-25 21.70 22.71 21.45 21.51 177407 2016-01-22 20.84 21.87 20.79 21.69 184380 2016-01-21 20.01 20.68 19.62 20.49 146059 2016-01-20 20.26 20.77 19.67 20.00 151703 2016-01-19 20.50 21.17 20.25 20.78 155352 2016-01-18 20.60 20.65 19.78 20.28 137937 2016-01-15 21.45 21.62 20.06 20.48 272097 2016-01-14 21.55 21.80 21.04 21.59 111495 2016-01-13 21.45 22.19 21.23 21.87 141174 2016-01-12 21.15 21.71 20.88 21.11 156730 2016-01-11 21.50 22.15 21.08 21.14 123352 2016-01-08 22.09 22.58 21.47 21.47 122525 2016-01-07 22.04 22.29 21.47 22.03 172391 2016-01-06 22.20 22.74 21.89 22.62 148431 2016-01-05 21.65 22.70 21.54 22.31 113246 2016-01-04 22.37 22.37 21.36 21.45 172993 2015-12-31 22.69 22.69 22.24 22.47 44942 2015-12-30 22.47 22.71 22.25 22.49 63382 2015-12-29 22.09 22.59 21.83 22.42 110226 2015-12-28 21.97 22.57 21.88 21.94 92146 2015-12-24 21.84 22.29 21.84 22.20 48037 2015-12-23 21.50 22.26 21.50 21.95 213488 2015-12-22 21.37 21.70 21.22 21.52 112403 2015-12-21 21.25 21.90 21.25 21.35 227074 2015-12-18 21.10 21.26 20.61 21.26 303142 2015-12-17 20.62 21.37 20.50 21.16 299004 2015-12-16 19.37 20.33 19.03 20.25 216388 2015-12-15 19.18 19.58 19.15 19.30 97001 2015-12-14 19.27 19.56 19.05 19.14 125849 2015-12-11 19.72 19.89 18.91 19.24 290851 2015-12-10 19.70 20.18 19.50 19.71 229191 2015-12-09 19.40 19.84 19.01 19.70 482789 2015-12-08 20.67 20.79 19.41 19.41 667266 2015-12-07 21.43 21.46 20.49 20.67 248275 2015-12-04 21.37 21.51 20.49 21.16 355373 2015-12-03 21.20 21.65 20.85 21.19 313186 2015-12-02 22.70 22.80 20.68 21.00 1609835 2015-12-01 24.60 25.50 24.56 25.10 176813 2015-11-30 24.20 24.90 24.07 24.70 150541 2015-11-27 23.80 24.41 23.72 24.16 102954 2015-11-26 23.40 24.14 23.29 23.83 113571 2015-11-25 23.69 23.74 23.21 23.34 88071 2015-11-24 23.93 24.18 23.60 23.69 96039 2015-11-23 24.30 24.30 23.44 23.91 132851 2015-11-20 24.39 24.42 24.15 24.15 68187 2015-11-19 24.20 24.64 24.01 24.22 117403 2015-11-18 23.90 24.28 23.75 24.14 115381 2015-11-17 23.55 23.94 23.24 23.73 159093 2015-11-16 22.57 23.61 22.53 23.15 180890 2015-11-13 22.65 22.80 22.53 22.72 319512 2015-11-12 23.18 23.64 22.56 22.60 322840 2015-11-11 23.40 23.53 22.97 23.03 119385 2015-11-10 24.44 24.44 23.23 23.32 165913 2015-11-09 23.55 24.82 23.55 24.32 209191 2015-11-06 23.72 23.95 23.11 23.58 137942 2015-11-05 24.31 24.31 23.59 23.69 131692 2015-11-04 24.09 24.80 24.00 24.12 229764 2015-11-03 23.90 24.05 23.53 24.00 175122 2015-11-02 22.63 24.00 22.60 23.86 222275 2015-10-30 22.89 22.93 22.55 22.63 109854 2015-10-29 23.16 23.25 22.60 22.69 148392 2015-10-28 22.92 23.27 22.46 23.08 244203 2015-10-27 23.53 23.56 22.68 22.71 130026 2015-10-26 23.38 23.99 23.15 23.47 220251 2015-10-23 23.28 23.60 23.00 23.40 218084 2015-10-22 23.35 23.43 22.67 23.14 178831 2015-10-21 22.70 23.46 22.49 23.25 174597 2015-10-20 22.45 23.00 22.43 22.60 148888 2015-10-19 22.61 22.78 22.20 22.51 163353 2015-10-16 23.10 23.23 22.53 22.57 136842 2015-10-15 23.00 23.36 22.54 22.91 159784 2015-10-14 22.62 23.45 22.44 22.83 169817 2015-10-13 23.18 23.20 22.38 22.60 246231 2015-10-12 24.00 24.05 22.91 23.17 279031 2015-10-09 23.32 24.00 23.29 23.97 315160 2015-10-08 23.02 23.27 22.64 23.18 324817 2015-10-07 22.04 23.11 21.87 22.76 713406 2015-10-06 21.02 22.15 20.69 21.84 575278 2015-10-05 21.29 21.48 20.50 20.96 445344 2015-10-02 20.49 21.20 20.33 20.90 941602 2015-10-01 23.42 23.42 20.19 20.19 1006077 2015-09-30 26.13 26.13 20.10 23.28 2707200 2015-09-29 27.12 27.88 26.94 27.62 177463 2015-09-28 28.28 28.28 27.17 27.23 172236 2015-09-25 28.27 28.75 28.12 28.20 186121 2015-09-24 28.87 28.96 28.07 28.20 183160 2015-09-23 29.39 29.60 28.78 28.78 162751 2015-09-22 30.27 30.53 29.18 29.38 219451 2015-09-21 30.00 30.39 29.81 30.12 128025 2015-09-18 30.00 30.07 29.46 30.00 590340 2015-09-17 30.14 30.24 29.82 30.08 139471 2015-09-16 29.93 30.37 29.74 30.08 199473 2015-09-15 28.94 29.96 28.93 29.70 189153 2015-09-14 29.85 30.02 28.80 28.94 311772 2015-09-11 30.69 30.74 29.72 29.81 268431 2015-09-10 32.00 32.12 30.61 30.63 311462 2015-09-09 32.85 33.00 31.76 32.03 326039 2015-09-08 32.52 32.97 32.23 32.29 144036 2015-09-07 33.64 33.68 32.23 32.23 409282 2015-09-04 32.00 34.80 32.00 33.41 711847 2015-09-03 30.43 30.85 29.73 30.36 258996 2015-09-02 30.02 30.41 29.51 30.14 230551 2015-09-01 30.37 30.82 29.86 30.02 165412 2015-08-31 31.57 31.61 30.42 30.78 186551 2015-08-28 31.61 31.67 30.99 31.55 157351 2015-08-27 31.83 31.89 31.31 31.40 227912 2015-08-26 30.50 31.43 29.52 31.20 360134 2015-08-25 29.01 31.01 29.00 30.34 354045 2015-08-24 29.22 29.29 27.70 28.53 318776 2015-08-21 30.75 30.89 29.90 29.90 213076 2015-08-20 32.00 32.06 31.09 31.11 129940 2015-08-19 32.77 32.77 32.03 32.06 98048 2015-08-18 32.70 32.90 32.30 32.83 90646 2015-08-17 33.35 33.47 32.70 32.88 110518 2015-08-14 33.50 33.51 33.01 33.20 104530 2015-08-13 33.88 34.50 33.40 33.45 162450 2015-08-12 33.52 33.65 33.24 33.45 161561 2015-08-11 33.70 34.18 33.55 33.73 170583 2015-08-10 33.44 33.70 33.18 33.62 128028 2015-08-07 33.55 33.89 32.61 33.24 232015 2015-08-06 34.05 34.17 33.23 33.54 282504 2015-08-05 34.78 34.78 34.07 34.15 232759 2015-08-04 34.35 35.06 34.35 34.69 243824 2015-08-03 36.30 37.18 36.21 36.45 192541 2015-07-31 36.99 37.10 36.31 36.61 256763 2015-07-30 37.43 37.50 36.52 36.81 163778 2015-07-29 37.28 37.28 36.86 37.19 114360 2015-07-28 37.37 37.37 36.75 36.98 180339 2015-07-27 38.30 38.53 37.09 37.37 162875 2015-07-24 39.01 39.10 38.11 38.37 206200 2015-07-23 39.11 39.32 38.73 39.01 158609 2015-07-22 39.35 39.39 38.84 38.89 88014 2015-07-21 40.50 40.59 39.51 39.53 104016 2015-07-20 40.66 40.71 40.38 40.40 125618 2015-07-17 40.20 40.48 40.12 40.40 110917 2015-07-16 39.70 40.13 39.70 39.98 110150 2015-07-15 39.75 40.00 39.40 39.67 79617 2015-07-14 39.52 39.81 39.38 39.70 71049 2015-07-13 38.73 39.65 38.55 39.32 140258 2015-07-10 38.74 38.85 38.36 38.66 133558 2015-07-09 37.00 38.35 36.90 37.91 157582 2015-07-08 37.51 37.92 36.61 36.76 143003 2015-07-07 38.10 38.59 37.31 37.49 142816 2015-07-06 38.34 38.42 38.00 38.15 120383 2015-07-03 38.86 38.98 38.41 38.60 99392 2015-07-02 39.51 39.61 38.82 38.93 121751 2015-07-01 38.85 39.42 38.80 39.31 158161 2015-06-30 39.32 39.39 38.55 38.60 183675 2015-06-29 39.50 39.85 39.08 39.31 190238 2015-06-26 39.90 40.55 39.86 40.50 167685 2015-06-25 40.52 40.61 39.68 39.81 177594 2015-06-24 40.78 40.97 40.27 40.80 156323 2015-06-23 41.02 41.55 40.62 40.92 177409 2015-06-22 40.80 41.16 40.66 40.91 145183 2015-06-19 40.24 40.83 39.80 40.24 786284 2015-06-18 40.18 40.38 39.70 40.03 137626 2015-06-17 39.88 40.74 39.80 40.53 184880 2015-06-16 40.20 40.22 39.67 39.76 351845 2015-06-15 40.29 40.82 39.67 40.47 279149 2015-06-12 41.14 41.24 40.25 40.59 246709 2015-06-11 42.30 42.46 40.45 41.05 361360 2015-06-10 43.19 43.36 42.24 42.27 190971 2015-06-09 43.79 43.80 42.71 43.20 201283 2015-06-08 44.45 45.50 44.19 44.30 103940 2015-06-05 45.55 45.55 44.45 44.45 103282 2015-06-04 46.13 46.13 45.59 45.67 96074 2015-06-03 45.79 46.00 45.40 45.83 143645 2015-06-02 43.90 46.30 43.90 45.60 463446 2015-06-01 43.30 43.75 42.81 43.38 139049 2015-05-29 44.70 44.79 43.26 43.26 136862 2015-05-28 44.00 45.06 43.43 44.69 139833 2015-05-27 44.15 44.45 43.88 43.91 77715 2015-05-26 44.76 44.76 43.71 43.85 74838 2015-05-25 44.90 44.98 44.34 44.46 20826 2015-05-22 44.35 44.94 44.30 44.66 101561 2015-05-21 43.82 44.37 43.28 44.26 106198 2015-05-20 43.38 44.06 43.31 43.81 84782 2015-05-19 43.20 43.61 43.20 43.34 95562 2015-05-18 43.40 43.61 42.94 43.15 103301 2015-05-15 43.84 43.98 43.21 43.25 104757 2015-05-14 43.75 44.21 43.42 44.01 49808 2015-05-13 44.78 44.78 43.50 43.60 103113 2015-05-12 44.35 44.72 44.25 44.48 93538 2015-05-11 44.91 45.00 44.18 44.62 98023 2015-05-08 44.37 45.08 44.37 44.80 113932 2015-05-07 43.10 44.30 42.86 44.03 135715 2015-05-06 43.58 44.00 43.01 43.12 90401 2015-05-05 43.56 44.29 43.37 43.60 94344 2015-05-04 43.00 43.67 42.55 43.46 79529 2015-04-30 42.68 43.45 42.41 42.96 166984 2015-04-29 43.75 43.93 42.77 42.77 97180 2015-04-28 43.90 44.25 43.56 43.78 86079 2015-04-27 44.23 44.25 43.46 43.81 201406 2015-04-24 44.92 45.19 44.00 44.23 175638 2015-04-23 45.50 45.72 44.71 44.86 72041 2015-04-22 45.19 45.84 45.05 45.30 102527 2015-04-21 44.82 45.35 44.72 45.06 90312 2015-04-20 45.00 45.10 44.44 44.72 86033 2015-04-17 45.87 45.87 44.71 45.00 118711 2015-04-16 46.12 46.26 45.37 45.70 120426 2015-04-15 46.50 46.50 45.86 45.97 108746 2015-04-14 46.58 46.81 46.14 46.25 98919 2015-04-13 46.50 46.90 46.36 46.47 125391 2015-04-10 46.30 46.57 46.14 46.38 145797 2015-04-09 46.00 46.34 45.65 46.01 180078 2015-04-08 46.19 46.30 45.50 45.76 172857 2015-04-07 46.53 46.77 45.67 46.11 227260 2015-04-02 47.65 47.81 45.92 46.17 316365 2015-04-01 49.00 49.50 46.91 47.69 393474 2015-03-31 51.86 52.21 50.85 51.15 147960 2015-03-30 51.82 52.43 51.32 51.86 85586 2015-03-27 51.42 52.25 51.42 51.54 81610 2015-03-26 52.24 52.24 50.32 51.53 125872 2015-03-25 52.70 53.14 52.24 52.42 102560 2015-03-24 53.04 53.35 52.74 52.77 66879 2015-03-23 53.44 53.55 52.72 53.01 109552 2015-03-20 53.00 54.71 52.88 53.48 890838 2015-03-19 53.53 53.83 52.50 53.17 110921 2015-03-18 51.69 54.24 51.67 53.77 189038 2015-03-17 52.76 52.76 51.54 51.69 109849 2015-03-16 52.60 53.50 51.38 52.51 158957 2015-03-13 51.44 53.24 51.42 52.68 214352 2015-03-12 50.53 51.83 50.34 51.49 237565 2015-03-11 49.07 50.55 48.91 50.55 187941 2015-03-10 49.21 49.50 48.95 49.17 131665 2015-03-09 48.33 49.31 48.09 49.02 130515 2015-03-06 47.34 48.25 47.27 48.17 112618 2015-03-05 48.25 48.25 46.38 47.20 222698 2015-03-04 48.75 49.44 47.84 48.00 214065 2015-03-03 48.40 48.65 48.14 48.42 126545 2015-03-02 48.20 48.55 48.02 48.29 73826 2015-02-27 48.12 48.62 47.85 48.20 84445 2015-02-26 48.00 48.17 47.85 48.10 89844 2015-02-25 47.60 47.95 47.32 47.86 89246 2015-02-24 47.20 47.71 46.92 47.60 113585 2015-02-23 46.83 47.24 46.55 46.99 57715 2015-02-20 46.51 46.66 46.05 46.66 86344 2015-02-19 46.64 47.30 46.32 46.51 78589 2015-02-18 45.92 46.84 45.86 46.64 130272 2015-02-17 45.60 46.05 45.17 45.71 72292 2015-02-16 45.09 45.74 44.90 45.59 85033 2015-02-13 44.85 45.25 44.75 45.11 86277 2015-02-12 44.63 44.93 44.23 44.65 103010 2015-02-11 45.50 45.55 44.26 44.63 74913 2015-02-10 44.60 45.65 44.60 45.36 90595 2015-02-09 45.78 45.78 43.84 44.48 130883 2015-02-06 45.62 45.69 44.75 45.34 129478 2015-02-05 46.05 47.51 45.90 47.51 251579 2015-02-04 46.02 46.25 45.25 46.04 131969 2015-02-03 45.50 46.51 45.40 46.02 131148 2015-02-02 46.34 46.70 45.04 45.34 134324 2015-01-30 46.06 46.55 45.71 46.00 105756 2015-01-29 46.41 46.49 45.44 45.70 106225 2015-01-28 46.31 46.82 46.16 46.42 144800 2015-01-27 46.60 46.82 45.71 46.07 136019 2015-01-26 45.80 46.55 45.55 46.55 130390 2015-01-23 45.50 46.18 45.30 45.80 144508 2015-01-22 44.44 45.32 44.32 45.23 118807 2015-01-21 44.35 44.42 43.89 44.42 101429 2015-01-20 44.47 44.59 44.10 44.35 83674 2015-01-19 44.43 44.85 43.86 44.38 127376 2015-01-16 44.20 44.54 43.10 44.41 126019 2015-01-15 43.44 44.47 43.20 44.26 167415 2015-01-14 43.29 44.18 43.10 43.38 122937 2015-01-13 44.50 44.66 42.69 43.32 277477 2015-01-12 46.50 46.55 44.60 44.62 146834 2015-01-09 46.04 46.69 45.90 46.53 56390 2015-01-08 46.20 46.65 45.92 46.10 78451 2015-01-07 46.56 46.78 45.76 45.94 109312 2015-01-06 45.40 46.23 44.79 46.07 102665 2015-01-05 47.39 47.64 45.31 45.65 109821 2015-01-02 47.14 47.60 46.37 47.60 129671 2014-12-31 46.50 47.22 46.00 47.15 33824 2014-12-30 46.31 46.92 46.14 46.31 57536 2014-12-29 46.10 46.94 45.87 46.75 63720 2014-12-24 46.19 46.26 45.73 46.03 19736 2014-12-23 45.65 46.33 45.25 46.19 61757 2014-12-22 45.40 46.00 45.29 45.72 54695 2014-12-19 44.02 45.65 43.92 45.40 154274 2014-12-18 44.75 45.15 43.56 43.85 138947 2014-12-17 43.79 44.52 43.28 44.49 138968 2014-12-16 44.00 44.52 42.91 44.41 179144 2014-12-15 45.30 45.34 44.02 44.02 107417 2014-12-12 45.65 46.20 45.02 45.29 105804 2014-12-11 46.31 46.59 45.65 45.80 101172 2014-12-10 46.50 47.39 46.31 46.40 128799 2014-12-09 47.21 47.25 46.31 46.32 180449 2014-12-08 47.50 47.98 47.15 47.40 118310 2014-12-05 47.24 47.55 46.92 47.45 101454 2014-12-04 47.10 47.85 46.67 47.02 179020 2014-12-03 48.25 48.47 46.29 46.97 350214 2014-12-02 50.00 50.00 47.31 48.00 604346 2014-12-01 57.10 57.97 56.20 57.20 105269 2014-11-28 56.50 57.02 55.90 57.02 50991 2014-11-27 56.50 56.50 55.84 56.46 49686 2014-11-26 56.43 57.03 56.22 56.47 55170 2014-11-25 55.97 56.42 55.70 56.42 90007 2014-11-24 55.46 56.09 55.45 55.97 60689 2014-11-21 55.06 55.71 54.71 55.45 70305 2014-11-20 54.79 55.58 54.25 55.37 79017 2014-11-19 55.37 55.37 54.41 54.87 74857 2014-11-18 54.90 55.45 54.78 54.98 83358 2014-11-17 55.37 55.65 54.92 55.06 80763 2014-11-14 56.18 56.60 55.67 55.77 47824 2014-11-13 56.25 56.86 56.10 56.37 28416 2014-11-12 56.29 56.45 55.69 55.99 72851 2014-11-11 56.79 56.79 56.37 56.50 45918 2014-11-10 56.88 56.88 56.10 56.51 65990 2014-11-07 58.00 58.08 56.25 56.54 56405 2014-11-06 56.53 58.41 56.46 58.24 79814 2014-11-05 55.90 56.91 55.61 56.79 72786 2014-11-04 56.35 56.59 55.34 55.59 41736 2014-11-03 55.45 56.40 55.45 56.11 55511 2014-10-31 54.59 55.50 54.59 55.41 73580 2014-10-30 53.89 54.73 53.43 54.22 87794 2014-10-29 53.71 54.23 53.50 53.78 46815 2014-10-28 53.33 54.28 53.33 53.78 38210 2014-10-27 53.71 53.71 52.70 53.30 42710 2014-10-24 54.01 54.15 52.87 53.52 59763 2014-10-23 54.05 54.38 53.26 54.30 69757 2014-10-22 52.99 54.34 52.95 54.20 60229 2014-10-21 52.00 52.80 51.86 52.75 257759 2014-10-20 52.25 52.27 51.47 52.15 63824 2014-10-17 51.00 52.68 51.00 52.42 68840 2014-10-16 51.83 52.12 49.40 51.00 133953 2014-10-15 52.91 53.00 51.74 51.76 90854 2014-10-14 52.12 52.95 52.01 52.91 64490 2014-10-13 52.75 53.12 52.10 52.40 62727 2014-10-10 54.00 54.00 52.83 53.14 121746 2014-10-09 55.63 55.80 54.10 54.20 97343 2014-10-08 56.76 56.76 55.00 55.06 110509 2014-10-07 56.70 57.14 56.30 56.96 89412 2014-10-06 55.95 56.98 55.89 56.83 74846 2014-10-03 54.65 55.87 54.65 55.65 64429 2014-10-02 54.76 55.45 54.43 54.43 78442 2014-10-01 56.00 56.35 53.41 54.97 262580 2014-09-30 57.40 58.45 57.31 58.19 72836 2014-09-29 56.90 57.29 56.85 57.29 54859 2014-09-26 57.28 57.32 56.74 56.98 31056 2014-09-25 57.50 57.89 57.34 57.50 23553 2014-09-24 57.37 58.14 57.25 57.58 62127 2014-09-23 58.00 58.00 57.20 57.48 48792 2014-09-22 57.90 58.10 57.53 58.10 33880 2014-09-19 57.87 58.05 57.66 57.90 75475 2014-09-18 57.86 58.05 57.70 57.75 42947 2014-09-17 57.95 58.23 57.69 57.90 72537 2014-09-16 57.54 58.09 57.15 57.83 87212 2014-09-15 57.05 57.75 57.05 57.55 80361 2014-09-12 56.25 57.45 56.24 57.37 66479 2014-09-11 56.32 56.45 55.94 56.10 51054 2014-09-10 55.85 56.28 55.70 56.08 43139 2014-09-09 55.71 56.35 55.50 55.75 75037 2014-09-08 55.60 55.78 54.94 55.73 78056 2014-09-05 55.47 55.85 54.45 55.29 368589 2014-09-04 51.35 52.34 51.12 51.82 90424 2014-09-03 50.59 51.30 50.59 51.10 91573 2014-09-02 50.77 51.17 50.30 50.40 78131 2014-09-01 51.19 51.22 50.40 50.46 48042 2014-08-29 51.40 51.60 50.74 50.83 52463 2014-08-28 51.42 51.52 51.07 51.22 58612 2014-08-27 50.78 51.78 50.70 51.42 149676 2014-08-26 49.60 50.93 49.60 50.70 113148 2014-08-25 49.62 50.19 49.56 49.60 48116 2014-08-22 49.62 49.95 49.24 49.39 46564 2014-08-21 49.82 49.98 49.36 49.70 84794 2014-08-20 50.15 50.15 49.69 49.76 62154 2014-08-19 50.11 50.36 49.95 50.11 46053 2014-08-18 49.75 50.32 49.52 49.95 77135 2014-08-15 49.10 49.60 49.01 49.31 96562 2014-08-14 48.78 49.43 48.71 49.04 70536 2014-08-13 48.96 49.10 48.67 48.80 66821 2014-08-12 48.70 48.76 48.30 48.70 99683 2014-08-11 48.62 49.40 48.62 48.70 78130 2014-08-08 48.96 48.96 48.29 48.63 100690 2014-08-07 49.24 49.58 48.76 49.17 80091 2014-08-06 49.73 49.76 49.09 49.40 91256 2014-08-05 50.05 50.21 49.50 49.77 104821 2014-08-04 51.10 51.10 49.85 50.04 114151 2014-08-01 52.50 52.74 51.86 52.26 97114 2014-07-31 53.46 53.66 52.30 52.50 59515 2014-07-30 53.79 53.79 53.14 53.30 49637 2014-07-29 52.80 53.75 52.80 53.40 57166 2014-07-28 53.03 53.10 52.41 52.61 42788 2014-07-25 53.30 53.79 52.71 52.80 80764 2014-07-24 53.09 53.90 52.80 53.28 123703 2014-07-23 53.08 53.49 52.93 53.14 74563 2014-07-22 52.91 53.19 52.56 53.04 64475 2014-07-21 52.94 53.18 52.57 52.90 61106 2014-07-18 52.60 52.94 51.50 52.94 176647 2014-07-17 54.05 54.05 52.66 52.66 72544 2014-07-16 53.28 54.06 52.95 54.06 59341 2014-07-15 54.46 54.62 53.31 53.31 54154 2014-07-14 54.21 54.85 54.18 54.46 46810 2014-07-11 53.75 54.40 53.73 53.81 46198 2014-07-10 54.39 54.51 52.96 53.75 107454 2014-07-09 54.35 54.95 54.28 54.40 42637 2014-07-08 55.52 55.52 54.28 54.30 62327 2014-07-07 55.69 56.04 55.38 55.46 36698 2014-07-04 55.20 55.90 55.15 55.68 45186 2014-07-03 55.35 55.89 55.05 55.15 86611 2014-07-02 55.50 55.64 54.91 55.17 106834 2014-07-01 54.80 55.95 54.80 55.41 100490 2014-06-30 55.56 55.85 54.20 54.70 141405 2014-06-27 54.50 55.45 54.21 55.45 102745 2014-06-26 54.60 54.99 54.32 54.49 59816 2014-06-25 55.19 55.19 54.25 54.58 101585 2014-06-24 56.21 56.22 54.86 55.12 95066 2014-06-23 56.56 56.68 56.14 56.21 53175 2014-06-20 56.91 57.33 56.45 56.48 86352 2014-06-19 57.25 57.69 56.91 56.91 45823 2014-06-18 56.91 57.50 56.26 57.15 74246 2014-06-17 57.21 57.31 56.63 56.91 47779 2014-06-16 57.79 57.90 57.11 57.11 73491 2014-06-13 57.60 58.10 57.05 57.97 60703 2014-06-12 57.78 58.26 57.49 57.95 74607 2014-06-11 57.48 57.82 56.99 57.51 73484 2014-06-10 57.20 57.93 56.85 57.60 59426 2014-06-09 57.75 57.85 57.05 57.20 67929 2014-06-06 58.40 58.80 57.49 57.49 100305 2014-06-05 58.93 59.28 58.00 58.43 52973 2014-06-04 57.53 58.90 57.49 58.70 62623 2014-06-03 58.42 58.42 57.47 57.60 74381 2014-06-02 58.70 59.60 58.41 58.42 78227 2014-05-30 58.67 59.19 58.00 58.69 78794 2014-05-29 58.64 59.15 58.60 58.70 43021 2014-05-28 60.80 60.80 58.45 58.75 202185 2014-05-27 61.40 62.00 61.30 61.59 65015 2014-05-26 61.75 62.12 61.00 61.43 42418 2014-05-23 61.25 61.99 61.24 61.83 72542 2014-05-22 61.03 61.45 60.80 61.16 22765 2014-05-21 60.08 61.29 60.08 61.20 89589 2014-05-20 60.00 60.90 60.00 60.30 98484 2014-05-19 58.88 60.34 58.88 59.94 81214 2014-05-16 59.77 59.82 58.51 58.83 59664 2014-05-15 60.60 60.74 59.30 59.82 72709 2014-05-14 60.89 61.08 60.49 60.80 43620 2014-05-13 60.79 61.20 60.60 61.01 45165 2014-05-12 60.10 61.00 60.08 60.84 75085 2014-05-09 60.33 60.42 59.74 60.12 46719 2014-05-08 60.77 60.85 60.12 60.70 70055 2014-05-07 59.34 60.56 58.87 60.38 70531 2014-05-06 59.33 59.83 58.81 59.52 63081 2014-05-05 59.44 60.00 58.94 59.28 43490 2014-05-02 59.20 60.30 59.20 59.78 59089 2014-04-30 59.18 59.30 58.55 59.06 58901 2014-04-29 58.95 59.89 58.90 59.17 59977 2014-04-28 58.39 58.94 58.10 58.94 51908 2014-04-25 58.70 59.10 58.32 58.51 63092 2014-04-24 58.60 59.25 58.52 58.93 90516 2014-04-23 58.21 58.65 57.99 58.46 89069 2014-04-22 57.45 58.20 57.32 57.91 83525 2014-04-17 55.70 57.76 55.61 57.72 115455 2014-04-16 55.20 55.70 54.02 55.41 112133 2014-04-15 55.55 55.85 54.91 55.00 56409 2014-04-14 55.94 56.20 55.65 55.75 54636 2014-04-11 56.60 56.60 55.94 56.07 114157 2014-04-10 56.60 57.30 56.60 56.88 89448 2014-04-09 56.00 56.47 55.82 56.29 57046 2014-04-08 56.14 56.17 55.20 56.00 109782 2014-04-07 56.38 56.46 56.02 56.17 77938 2014-04-04 56.64 56.91 56.50 56.55 61817 2014-04-03 56.15 56.75 56.05 56.50 188704 2014-04-02 56.70 56.81 56.14 56.25 122618 2014-04-01 57.00 57.32 56.27 56.70 162800 2014-03-31 57.20 57.50 56.70 57.32 106759 2014-03-28 57.90 57.90 56.75 57.20 188262 2014-03-27 57.50 58.15 56.80 57.50 224790 2014-03-26 57.95 58.41 55.41 56.73 366157 2014-03-25 58.50 59.47 58.50 58.84 91649 2014-03-24 59.26 59.42 58.18 58.50 75590 2014-03-21 59.84 60.50 59.54 59.54 258796 2014-03-20 60.25 60.55 59.77 60.01 69726 2014-03-19 60.51 61.06 60.06 60.60 57298 2014-03-18 60.10 60.75 59.95 60.58 53411 2014-03-17 59.96 60.41 59.91 60.05 64370 2014-03-14 59.30 60.07 59.14 60.07 131166 2014-03-13 59.34 59.87 58.80 59.58 105544 2014-03-12 58.61 59.55 58.25 59.13 108015 2014-03-11 59.00 59.36 58.25 58.88 79598 2014-03-10 59.37 59.37 58.05 58.82 96709 2014-03-07 60.00 60.17 58.58 59.35 135301 2014-03-06 60.02 60.24 59.37 60.09 112820 2014-03-05 60.42 60.95 59.62 60.32 140869 2014-03-04 62.25 62.25 58.33 61.10 694500 2014-03-03 65.75 66.19 64.86 65.79 79306 2014-02-28 66.00 66.65 65.80 66.61 100115 2014-02-27 65.78 66.30 64.95 65.87 75964 2014-02-26 65.27 65.98 65.25 65.71 67039 2014-02-25 65.60 66.13 65.38 65.66 66214 2014-02-24 65.25 65.83 65.09 65.72 75333 2014-02-21 65.11 65.56 64.87 65.29 44468 2014-02-20 64.30 65.39 64.26 65.16 47528 2014-02-19 64.50 65.90 64.50 64.98 57477 2014-02-18 64.83 65.12 64.45 64.50 176357 2014-02-17 63.45 65.23 63.44 64.92 125446 2014-02-14 63.86 64.72 63.37 63.49 71616 2014-02-13 62.47 63.81 62.47 63.55 223980 2014-02-12 61.32 63.17 61.32 62.82 59571 2014-02-11 61.35 61.75 61.06 61.65 60262 2014-02-10 61.53 62.29 61.25 61.45 39781 2014-02-07 62.59 62.73 60.47 61.43 89798 2014-02-06 61.68 62.39 61.30 62.37 56927 2014-02-05 62.20 62.56 61.20 61.37 95573 2014-02-04 63.19 64.12 62.55 63.90 99731 2014-02-03 62.90 63.70 62.75 63.14 75722 2014-01-31 64.45 64.48 62.60 62.90 94815 2014-01-30 63.23 64.55 62.60 64.00 94847 2014-01-29 63.25 63.99 62.71 63.03 107783 2014-01-28 60.99 63.02 60.98 62.93 122311 2014-01-27 60.85 61.00 60.34 60.64 58857 2014-01-24 61.16 61.55 60.25 60.79 99038 2014-01-23 61.26 61.78 60.95 61.29 119437 2014-01-22 61.20 61.59 60.85 61.24 81286 2014-01-21 61.60 62.05 60.31 61.10 153912 2014-01-20 62.32 63.15 62.22 62.65 66716 2014-01-17 62.40 63.20 62.20 62.34 93233 2014-01-16 62.50 62.80 62.14 62.48 127688 2014-01-15 60.80 62.60 60.70 62.56 128052 2014-01-14 60.20 60.71 59.76 60.65 72445 2014-01-13 59.68 60.79 59.68 60.50 113551 2014-01-10 59.63 59.90 59.05 59.54 103582 2014-01-09 58.51 59.85 58.51 59.34 88407 2014-01-08 58.34 58.60 57.89 58.43 58939 2014-01-07 56.70 58.10 56.49 58.05 72351 2014-01-06 56.98 57.07 56.45 56.60 66248 2014-01-03 56.25 56.88 56.09 56.78 86612 2014-01-02 56.23 56.90 56.19 56.19 83387 2013-12-31 56.27 56.35 55.90 56.02 54819 2013-12-30 56.66 56.95 56.03 56.40 49071 2013-12-27 55.93 56.96 55.77 56.66 76096 2013-12-24 55.83 56.08 55.74 55.86 11976 2013-12-23 55.45 56.28 55.45 56.10 163037 2013-12-20 57.14 57.17 55.19 55.19 1188677 2013-12-19 56.50 57.20 56.25 57.04 100622 2013-12-18 55.00 56.20 54.52 56.18 77788 2013-12-17 55.17 55.86 54.55 54.89 95978 2013-12-16 54.08 55.59 53.43 54.95 160236 2013-12-13 56.65 56.65 55.18 55.18 62399 2013-12-12 56.90 56.90 55.78 56.33 63529 2013-12-11 56.82 57.23 56.35 56.89 41732 2013-12-10 56.83 57.43 56.40 56.91 51398 2013-12-09 57.21 57.22 56.50 57.15 43887 2013-12-06 56.86 57.57 56.62 57.00 34785 2013-12-05 56.57 57.47 56.57 57.00 128901 2013-12-04 56.91 57.20 55.97 56.51 66770 2013-12-03 58.16 58.16 56.89 56.97 91924 2013-12-02 57.73 58.82 57.47 58.54 75281 2013-11-29 58.25 58.56 57.46 57.49 51131 2013-11-28 58.41 58.63 58.25 58.55 52001 2013-11-27 58.67 58.84 58.21 58.40 39886 2013-11-26 58.94 59.53 58.70 58.90 62632 2013-11-25 56.21 59.27 56.21 58.98 111178 2013-11-22 56.10 56.87 56.10 56.32 33878 2013-11-21 57.00 57.07 55.99 56.20 27029 2013-11-20 56.97 57.50 56.90 57.01 79369 2013-11-19 56.70 57.10 56.65 56.99 41982 2013-11-18 56.00 56.94 56.00 56.85 57009 2013-11-15 56.56 56.70 56.01 56.26 30413 2013-11-14 56.50 56.53 56.22 56.50 48488 2013-11-13 55.16 56.59 54.89 56.53 57402 2013-11-12 56.50 56.50 55.10 55.10 35169 2013-11-11 55.40 57.06 55.40 56.40 59832 2013-11-08 55.50 55.59 54.61 55.41 59191 2013-11-07 55.90 56.16 55.55 55.60 32060 2013-11-06 55.55 56.20 55.45 56.00 73850 2013-11-05 55.85 56.10 55.01 55.57 57089 2013-11-04 56.16 56.30 55.85 55.87 70472 2013-11-01 55.94 56.40 55.83 56.29 30245 2013-10-31 56.28 56.28 55.50 55.76 77267 2013-10-30 56.10 56.38 55.75 56.26 46428 2013-10-29 56.05 56.18 54.05 56.15 100723 2013-10-28 56.57 56.60 56.08 56.19 39444 2013-10-25 56.60 56.60 55.71 56.57 40030 2013-10-24 56.72 56.72 55.85 56.46 52591 2013-10-23 56.77 56.82 56.21 56.71 32755 2013-10-22 56.68 57.07 55.78 56.71 109766 2013-10-21 56.96 56.96 56.37 56.68 42492 2013-10-18 55.68 57.02 55.32 57.02 86250 2013-10-17 56.00 56.00 55.41 55.51 43787 2013-10-16 56.09 56.39 55.44 55.95 118699 2013-10-15 54.90 56.49 54.51 56.21 182761 2013-10-14 55.14 56.19 54.96 56.10 92461 2013-10-11 53.34 55.15 53.13 55.15 182124 2013-10-10 52.59 53.28 52.35 53.28 80011 2013-10-09 52.26 52.32 51.87 52.32 49832 2013-10-08 52.20 52.40 52.10 52.40 80377 2013-10-07 52.05 52.66 51.62 52.60 64606 2013-10-04 51.57 51.79 50.80 51.79 76165 2013-10-03 51.95 51.95 51.47 51.60 67209 2013-10-02 52.65 52.67 51.33 51.68 100785 2013-10-01 54.20 54.20 51.62 51.90 217860 2013-09-30 54.05 54.35 53.72 53.83 64180 2013-09-27 53.08 54.12 53.08 54.12 87146 2013-09-26 52.78 53.17 52.52 53.00 111940 2013-09-25 53.55 53.80 52.52 52.77 63250 2013-09-24 54.00 54.15 53.51 53.59 60072 2013-09-23 54.10 54.30 53.82 53.96 49087 2013-09-20 53.61 54.21 53.61 54.00 62263 2013-09-19 54.09 54.34 53.72 53.84 61733 2013-09-18 53.82 53.92 53.55 53.71 46722 2013-09-17 53.72 53.87 53.43 53.65 37237 2013-09-16 53.60 53.75 52.96 53.67 79356 2013-09-13 52.62 53.19 52.54 53.10 38383 2013-09-12 53.48 53.48 52.25 52.61 68263 2013-09-11 53.72 54.20 53.10 53.17 46355 2013-09-10 53.17 53.84 53.14 53.40 74347 2013-09-09 53.05 53.20 52.94 53.01 46727 2013-09-06 53.01 53.16 52.71 52.93 94941 2013-09-05 52.98 52.99 52.61 52.98 58707 2013-09-04 53.00 53.00 52.47 53.00 43105 2013-09-03 53.14 53.15 52.55 53.00 70089 2013-09-02 52.95 53.10 52.77 53.01 70888 2013-08-30 52.89 53.32 52.55 53.00 141853 2013-08-29 52.73 52.86 52.33 52.86 40549 2013-08-28 52.23 52.65 51.86 52.65 85722 2013-08-27 52.77 52.78 51.81 52.24 88523 2013-08-26 52.20 52.90 52.15 52.80 136033 2013-08-23 52.25 52.39 52.00 52.16 32034 2013-08-22 52.00 52.25 51.86 52.21 45912 2013-08-21 52.00 52.05 51.69 52.00 54724 2013-08-20 51.95 51.99 51.66 51.88 15552 2013-08-19 52.00 52.00 51.85 51.95 60399 2013-08-16 51.99 52.00 51.76 51.86 47214 2013-08-15 51.85 52.00 51.52 51.95 31906 2013-08-14 51.90 52.15 51.85 52.00 90019 2013-08-13 51.98 52.00 51.83 51.89 77224 2013-08-12 52.00 52.00 51.73 51.77 43498 2013-08-09 52.49 52.50 51.95 51.95 58128 2013-08-08 52.19 52.50 51.93 52.26 64608 2013-08-07 53.05 53.07 51.75 51.90 108384 2013-08-06 53.76 53.85 52.76 53.29 79002 2013-08-05 53.30 54.20 52.96 53.75 99211 2013-08-02 53.38 53.59 52.85 53.30 65505 2013-08-01 52.24 53.37 52.24 52.94 115169 2013-07-31 55.10 55.14 53.83 54.14 177387 2013-07-30 54.50 55.49 54.45 55.12 134467 2013-07-29 53.75 54.46 53.68 54.05 91535 2013-07-26 53.51 54.15 53.50 53.50 87170 2013-07-25 53.13 53.57 53.00 53.08 69628 2013-07-24 52.73 53.16 52.24 53.11 70164 2013-07-23 52.36 52.96 52.18 52.27 150053 2013-07-22 51.88 52.00 51.25 52.00 62920 2013-07-19 51.00 51.85 50.80 51.48 87313 2013-07-18 49.80 51.27 49.69 51.09 68647 2013-07-17 49.47 49.48 49.05 49.41 59510 2013-07-16 49.46 49.59 48.66 49.17 81371 2013-07-15 49.00 49.72 48.72 49.53 72185 2013-07-12 49.09 49.45 48.67 48.93 42387 2013-07-11 49.00 49.00 48.60 48.75 63510 2013-07-10 49.71 49.99 48.48 48.65 93766 2013-07-09 50.10 50.20 49.51 49.71 69396 2013-07-08 49.77 50.36 49.77 50.09 71416 2013-07-05 50.23 50.35 49.50 49.53 68640 2013-07-04 50.30 50.95 50.12 50.23 86935 2013-07-03 50.05 50.51 49.70 50.17 57208 2013-07-02 50.56 50.68 50.26 50.33 56171 2013-07-01 50.93 51.34 50.40 50.46 76084 2013-06-28 50.32 51.25 50.10 51.00 89904 2013-06-27 49.75 50.19 49.34 50.19 113366 2013-06-26 49.55 49.78 49.32 49.55 104747 2013-06-25 48.81 49.51 48.72 49.51 132484 2013-06-24 50.00 50.08 48.48 48.75 107366 2013-06-21 50.30 50.79 49.90 50.00 109417 2013-06-20 50.60 50.60 49.66 49.99 48632 2013-06-19 51.00 51.20 50.37 50.67 57780 2013-06-18 50.72 51.20 50.72 50.94 61880 2013-06-17 50.80 51.00 50.47 50.72 47695 2013-06-14 49.25 50.56 49.20 50.56 70254 2013-06-13 49.04 49.15 48.12 49.15 120579 2013-06-12 49.75 50.07 49.27 49.45 83873 2013-06-11 50.72 50.72 49.59 50.00 118109 2013-06-10 51.50 51.72 50.45 50.81 111130 2013-06-07 51.46 52.03 51.13 51.52 71352 2013-06-06 52.15 52.37 51.20 51.45 72502 2013-06-05 52.05 52.76 52.05 52.49 36990 2013-06-04 53.35 53.89 51.54 52.40 136884 2013-06-03 51.93 52.50 51.46 52.28 80503 2013-05-31 51.76 52.50 51.25 51.71 123739 2013-05-30 51.62 52.74 51.62 51.82 65074 2013-05-29 52.80 53.22 51.50 51.65 131885 2013-05-28 51.88 53.19 51.80 52.96 67081 2013-05-27 50.70 51.89 50.63 51.88 40397 2013-05-24 51.82 51.90 50.12 50.63 103133 2013-05-23 50.47 51.08 49.74 51.08 122553 2013-05-22 52.68 52.86 51.90 52.03 93846 2013-05-21 54.00 54.17 52.17 52.67 132515 2013-05-20 53.29 54.46 53.29 54.17 77058 2013-05-17 53.54 53.74 53.28 53.29 108171 2013-05-16 53.38 53.80 53.14 53.53 77360 2013-05-15 52.93 53.55 52.59 53.41 122877 2013-05-14 53.00 53.53 52.93 53.02 85487 2013-05-13 52.00 53.09 51.97 52.87 132698 2013-05-10 51.85 52.15 51.68 51.98 107168 2013-05-09 51.15 51.85 51.15 51.85 40365 2013-05-08 51.28 51.46 50.88 51.08 42553 2013-05-07 50.48 51.20 50.48 51.20 86543 2013-05-06 50.08 51.00 50.08 50.71 80174 2013-05-03 49.52 50.63 49.52 50.08 107322 2013-05-02 49.95 50.09 48.40 49.50 143768 2013-04-30 50.66 51.00 49.70 49.95 117704 2013-04-29 50.62 50.98 50.15 50.64 73491 2013-04-26 50.54 51.19 50.13 50.62 97217 2013-04-25 49.75 51.40 49.55 50.95 200495 2013-04-24 49.20 49.92 49.12 49.92 82778 2013-04-23 48.59 49.46 48.59 49.45 147652 2013-04-22 48.06 48.75 47.91 48.64 84449 2013-04-19 47.94 48.45 47.56 47.81 77331 2013-04-18 47.49 47.90 47.02 47.86 120649 2013-04-17 47.94 48.00 47.30 47.65 152187 2013-04-16 47.80 47.92 46.97 47.71 55246 2013-04-15 47.82 48.00 47.27 47.78 70983 2013-04-12 47.80 48.00 47.29 47.50 78246 2013-04-11 48.00 48.08 47.77 47.85 76108 2013-04-10 47.93 48.15 47.60 47.98 124352 2013-04-09 46.56 47.94 46.38 47.84 123698 2013-04-08 45.93 46.35 45.74 46.23 125610 2013-04-05 46.60 46.60 45.35 45.58 81671 2013-04-04 46.88 47.13 46.26 46.45 86497 2013-04-03 47.01 47.45 46.66 46.74 82597 2013-04-02 46.74 47.47 46.68 47.30 113977 2013-03-28 46.21 46.90 46.00 46.74 105167 2013-03-27 46.36 47.13 45.41 46.18 151973 2013-03-26 46.80 47.37 46.38 46.53 84860 2013-03-25 47.50 48.00 46.70 46.83 78446 2013-03-22 47.00 47.18 46.58 47.03 81903 2013-03-21 48.10 48.13 46.71 47.09 86407 2013-03-20 48.25 48.60 47.55 48.18 142159 2013-03-19 47.94 48.50 47.70 48.13 95636 2013-03-18 47.00 48.15 47.00 47.89 103615 2013-03-15 47.24 47.96 47.08 47.63 98200 2013-03-14 47.00 47.70 46.26 47.39 131735 2013-03-13 47.76 47.77 46.85 46.87 79100 2013-03-12 47.84 48.29 47.69 47.76 95586 2013-03-11 47.77 47.92 47.54 47.84 66800 2013-03-08 47.67 48.00 47.24 47.77 86442 2013-03-07 47.22 48.00 47.20 47.64 146094 2013-03-06 48.50 48.50 46.81 47.20 386555 2013-03-05 46.30 49.50 45.60 48.74 871127 2013-03-04 43.60 45.15 43.48 44.92 123156 2013-03-01 44.22 44.29 43.41 43.77 82254 2013-02-28 44.31 44.60 44.00 44.30 61101 2013-02-27 43.87 44.50 43.68 44.34 54278 2013-02-26 43.34 44.14 43.06 43.80 62193 2013-02-25 44.05 44.32 43.75 44.02 72263 2013-02-22 43.82 44.76 43.82 44.15 51423 2013-02-21 44.31 44.37 43.55 43.79 77529 2013-02-20 44.64 44.80 44.28 44.43 85976 2013-02-19 43.95 44.75 43.94 44.69 105586 2013-02-18 44.22 44.22 43.41 43.81 61695 2013-02-15 44.05 44.73 44.02 44.35 62462 2013-02-14 44.47 44.53 43.99 44.15 62625 2013-02-13 43.66 44.62 43.66 44.50 97439 2013-02-12 43.80 43.80 43.47 43.61 61111 2013-02-11 43.49 43.89 43.49 43.84 39397 2013-02-08 43.44 43.68 43.17 43.54 84083 2013-02-07 43.47 43.60 43.17 43.39 68389 2013-02-06 43.49 43.92 43.11 43.51 76344 2013-02-05 43.40 43.63 43.06 43.50 98868 2013-02-04 44.35 44.43 43.41 43.41 84863 2013-02-01 42.52 44.19 42.51 44.05 383200 2013-01-31 42.06 42.17 41.06 42.00 156096 2013-01-30 42.41 42.41 41.89 42.10 113638 2013-01-29 42.31 42.75 42.10 42.30 90138 2013-01-28 42.70 42.70 42.25 42.49 85562 2013-01-25 42.41 42.74 42.20 42.53 119605 2013-01-24 42.74 42.75 42.05 42.40 97836 2013-01-23 42.69 42.75 42.27 42.75 79379 2013-01-22 42.30 42.62 42.04 42.45 54466 2013-01-21 42.70 42.70 41.73 42.26 121440 2013-01-18 42.65 43.60 41.75 41.75 220488 2013-01-17 43.20 43.89 43.10 43.81 188634 2013-01-16 42.71 43.17 42.64 43.17 126963 2013-01-15 43.10 43.37 42.82 42.82 152770 2013-01-14 42.50 43.47 42.05 43.14 173476 2013-01-11 42.10 42.44 41.66 42.23 105900 2013-01-10 41.44 41.91 41.14 41.85 127271 2013-01-09 41.66 42.57 41.11 41.20 169347 2013-01-08 41.49 41.77 41.10 41.32 122646 2013-01-07 41.38 42.09 41.38 41.50 148115 2013-01-04 40.78 41.68 40.78 41.37 161765 2013-01-03 40.79 40.94 40.45 40.49 123572 2013-01-02 40.63 40.77 40.16 40.69 111938 2012-12-31 40.06 40.10 39.92 40.00 27219 2012-12-28 40.41 40.41 39.76 40.04 51056 2012-12-27 39.61 40.59 39.61 40.04 105606 2012-12-24 39.25 39.91 39.25 39.53 31515 2012-12-21 38.50 40.04 38.34 39.86 462698 2012-12-20 39.40 39.40 38.32 38.36 162151 2012-12-19 39.65 39.98 39.20 39.37 100073 2012-12-18 39.59 39.68 39.01 39.48 155757 2012-12-17 38.73 39.74 38.73 39.40 163228 2012-12-14 38.31 38.95 38.31 38.43 102208 2012-12-13 38.80 38.90 38.06 38.27 132097 2012-12-12 39.41 39.50 38.58 38.58 128723 2012-12-11 38.99 39.48 38.91 39.48 145423 2012-12-10 38.87 38.98 38.25 38.92 121212 2012-12-07 37.87 38.71 37.87 38.59 162495 2012-12-06 37.70 38.00 37.51 37.77 220467 2012-12-05 38.23 38.37 37.66 37.69 202980 2012-12-04 38.77 38.77 37.61 38.23 441152 2012-12-03 40.87 41.35 40.15 40.52 100371 2012-11-30 39.90 40.50 39.90 40.18 118082 2012-11-29 40.31 40.75 39.45 39.85 140861 2012-11-28 40.64 40.85 40.22 40.30 61423 2012-11-27 40.62 41.12 40.49 40.64 75836 2012-11-26 41.62 41.70 40.17 40.43 97999 2012-11-23 40.42 41.75 40.42 41.62 83151 2012-11-22 40.46 40.73 40.28 40.41 78395 2012-11-21 40.15 40.58 39.93 40.46 84003 2012-11-20 40.74 40.74 40.10 40.10 68682 2012-11-19 40.60 41.01 40.21 40.51 84070 2012-11-16 40.14 40.23 39.80 40.10 49489 2012-11-15 39.81 40.45 39.72 40.15 49699 2012-11-14 40.42 40.51 39.84 39.92 74193 2012-11-13 40.84 40.86 40.25 40.41 56762 2012-11-12 41.05 41.10 40.64 40.70 45565 2012-11-09 41.22 41.35 40.63 41.04 46203 2012-11-08 41.20 41.36 40.85 41.00 51002 2012-11-07 41.40 41.50 40.81 40.81 75861 2012-11-06 40.93 41.39 40.14 41.34 107327 2012-11-05 42.29 42.29 40.85 40.87 82022 2012-11-02 43.22 43.27 41.91 42.15 113829 2012-11-01 42.24 43.38 42.24 43.33 65971 2012-10-31 42.50 42.62 42.20 42.24 56752 2012-10-30 41.99 42.60 41.99 42.54 24619 2012-10-29 43.28 43.28 41.98 41.98 66592 2012-10-26 42.55 43.53 42.55 43.35 108058 2012-10-25 42.60 43.20 42.42 42.58 45143 2012-10-24 42.32 43.50 41.95 42.84 91102 2012-10-23 42.79 42.79 41.95 42.14 75038 2012-10-22 43.09 44.36 42.56 42.78 95766 2012-10-19 43.04 43.29 42.87 43.10 54333 2012-10-18 43.20 43.43 42.65 43.13 132396 2012-10-17 42.72 43.60 42.50 43.60 75715 2012-10-16 42.59 42.80 42.32 42.51 59551 2012-10-15 42.20 42.40 42.00 42.31 38699 2012-10-12 42.31 42.35 41.91 42.05 69632 2012-10-11 42.40 42.50 42.12 42.30 64675 2012-10-10 42.98 43.10 42.28 42.40 57134 2012-10-09 42.90 43.27 42.67 42.98 64926 2012-10-08 43.01 43.03 42.81 43.03 44405 2012-10-05 42.69 43.18 42.64 43.03 62358 2012-10-04 42.70 42.70 42.23 42.42 76065 2012-10-03 42.98 43.03 42.38 42.38 146605 2012-10-02 43.54 43.58 43.06 43.06 127124 2012-10-01 42.97 44.06 42.97 43.66 142461 2012-09-28 43.29 43.40 42.23 42.97 150356 2012-09-27 40.98 43.18 40.59 43.15 293606 2012-09-26 40.15 41.40 40.01 40.58 239513 2012-09-25 40.00 40.00 39.44 39.44 63457 2012-09-24 40.75 40.75 39.55 39.68 128383 2012-09-21 41.19 41.27 40.40 40.78 115791 2012-09-20 40.25 41.04 40.25 41.04 64264 2012-09-19 40.44 40.44 40.11 40.40 68338 2012-09-18 40.01 40.43 40.01 40.23 71159 2012-09-17 40.44 40.45 40.01 40.15 85708 2012-09-14 40.46 40.78 40.23 40.23 117776 2012-09-13 40.25 40.41 39.90 40.18 65656 2012-09-12 39.25 40.26 39.21 40.24 115998 2012-09-11 39.00 39.12 38.80 39.07 125041 2012-09-10 39.38 39.38 38.76 38.96 187236 2012-09-07 41.00 41.00 38.60 38.99 564190 2012-09-06 41.80 42.44 41.80 42.37 38756 2012-09-05 41.90 42.34 41.71 41.76 48127 2012-09-04 42.30 42.40 41.85 41.87 102772 2012-09-03 42.32 42.78 42.08 42.13 35933 2012-08-31 41.80 42.75 41.53 42.46 105075 2012-08-30 42.60 42.69 41.84 41.84 72799 2012-08-29 42.26 42.75 41.90 42.60 54304 2012-08-28 42.83 42.83 41.85 41.85 72627 2012-08-27 42.40 42.79 42.40 42.74 45057 2012-08-24 43.27 43.27 42.35 42.40 75064 2012-08-23 43.19 43.62 43.19 43.27 58283 2012-08-22 43.50 43.63 43.01 43.07 64017 2012-08-21 43.76 43.94 43.52 43.60 58340 2012-08-20 43.80 43.88 43.50 43.50 95280 2012-08-17 43.60 43.93 43.50 43.70 70469 2012-08-16 43.96 43.99 43.39 43.50 55827 2012-08-15 43.57 43.99 43.56 43.77 41055 2012-08-14 43.78 43.93 43.31 43.69 64079 2012-08-13 44.50 44.50 43.46 43.50 46648 2012-08-10 44.15 44.72 43.95 43.95 57995 2012-08-09 43.51 44.66 43.48 44.25 98441 2012-08-08 44.07 44.07 42.97 43.37 98735 2012-08-07 44.01 44.25 43.91 44.20 62882 2012-08-06 44.25 44.50 44.02 44.04 71295 2012-08-03 44.40 44.56 43.68 43.92 121643 2012-08-02 46.49 46.49 44.81 44.92 68207 2012-08-01 45.86 46.85 45.81 46.41 62465 2012-07-31 46.02 46.40 45.71 46.38 106504 2012-07-30 46.06 46.40 45.69 45.69 237859 2012-07-27 46.10 46.27 45.45 45.97 100370 2012-07-26 45.41 46.00 44.76 45.80 108809 2012-07-25 43.75 45.09 43.75 44.71 92406 2012-07-24 44.50 44.76 43.44 43.93 209402 2012-07-23 45.23 45.33 43.89 44.27 208213 2012-07-20 46.51 46.90 45.24 45.32 209924 2012-07-19 45.05 46.70 44.95 46.69 190668 2012-07-18 43.53 44.83 43.40 44.77 94358 2012-07-17 43.50 43.73 43.17 43.28 73553 2012-07-16 43.00 43.62 42.87 43.56 130519 2012-07-13 41.75 43.15 41.67 42.93 184198 2012-07-12 40.92 41.56 40.77 40.99 131290 2012-07-11 40.98 41.23 40.82 40.96 88043 2012-07-10 40.93 41.30 40.79 40.98 193769 2012-07-09 43.04 43.14 42.60 42.94 294631 2012-07-06 43.32 43.39 42.89 43.01 131535 2012-07-05 42.96 43.53 42.95 43.26 90613 2012-07-04 43.10 43.46 42.94 43.33 117387 2012-07-03 42.80 43.04 42.17 43.00 128081 2012-07-02 42.55 43.08 42.43 42.64 102176 2012-06-29 42.61 42.61 41.65 42.11 142848 2012-06-28 41.20 42.24 41.20 42.00 165699 2012-06-27 40.75 41.21 40.60 41.08 69494 2012-06-26 40.15 40.76 40.15 40.60 130169 2012-06-25 40.51 40.76 39.88 40.23 114102 2012-06-22 40.14 41.03 39.81 40.72 142192 2012-06-21 38.73 40.92 38.73 40.25 260110 2012-06-20 38.20 38.98 38.20 38.71 133257 2012-06-19 37.57 38.44 37.54 38.22 92671 2012-06-18 37.82 38.04 37.25 37.35 92205 2012-06-15 36.36 37.50 36.36 37.38 206096 2012-06-14 37.40 37.47 36.18 36.28 107227 2012-06-13 37.70 37.94 36.75 37.43 148817 2012-06-12 38.61 38.99 37.59 37.59 192380 2012-06-11 39.65 40.44 38.71 38.74 126586 2012-06-08 39.59 39.59 38.31 39.01 134129 2012-06-07 39.42 39.80 39.17 39.73 202989 2012-06-06 39.85 40.00 39.23 39.23 246194 2012-06-05 40.31 40.31 39.54 40.05 146198 2012-06-04 40.41 40.77 40.03 40.03 119216 2012-06-01 40.51 41.49 39.98 40.61 360971 2012-05-31 42.88 43.84 41.56 42.00 1725783 2012-05-30 42.56 43.66 42.56 43.26 324738 2012-05-29 41.91 43.21 41.87 42.84 279178 2012-05-28 41.09 41.88 41.09 41.71 61211 2012-05-25 41.46 42.30 40.94 41.00 129978 2012-05-24 40.70 41.98 40.26 41.46 211658 2012-05-23 42.48 42.54 40.38 40.42 219415 2012-05-22 42.00 43.02 41.91 42.64 217255 2012-05-21 40.25 41.73 40.16 41.50 249758 2012-05-18 39.50 40.83 39.20 40.34 259399 2012-05-17 40.38 40.38 39.24 39.60 205634 2012-05-16 42.41 42.55 40.11 40.30 362587 2012-05-15 43.31 43.48 42.42 42.50 177778 2012-05-14 43.09 43.19 42.30 42.82 161501 2012-05-11 42.49 43.37 42.28 43.27 118329 2012-05-10 42.02 42.81 41.56 42.58 206065 2012-05-09 42.42 42.42 41.44 41.75 168015 2012-05-08 42.33 42.62 42.04 42.22 131399 2012-05-07 41.64 42.50 41.51 42.32 128206 2012-05-04 42.74 43.05 41.81 42.20 135587 2012-05-03 43.26 43.40 42.65 42.87 134927 2012-05-02 43.95 43.95 42.33 43.16 155984 2012-04-30 43.92 44.00 43.44 43.44 88777 2012-04-27 43.73 44.68 43.58 43.73 145070 2012-04-26 43.88 44.30 43.51 43.92 133163 2012-04-25 43.06 44.07 42.97 43.66 149698 2012-04-24 43.19 43.35 42.69 43.00 187394 2012-04-23 42.94 43.14 42.65 43.09 140276 2012-04-20 43.31 43.48 42.53 43.15 156819 2012-04-19 43.77 45.04 43.30 43.30 356901 2012-04-18 44.63 44.66 43.44 43.75 154929 2012-04-17 43.97 44.75 43.75 44.65 208861 2012-04-16 45.26 45.50 43.88 44.18 231737 2012-04-13 45.97 46.31 45.30 45.33 81051 2012-04-12 46.25 46.35 45.32 46.00 183818 2012-04-11 45.50 46.35 45.19 46.00 201383 2012-04-10 46.60 47.03 45.56 45.56 157408 2012-04-05 48.00 48.39 46.45 46.87 166878 2012-04-04 49.50 49.50 47.95 47.95 212967 2012-04-03 49.33 50.38 49.33 49.69 244610 2012-04-02 48.38 49.35 47.65 49.21 186105 2012-03-30 48.21 48.50 48.06 48.22 198363 2012-03-29 49.04 49.10 47.91 48.00 262612 2012-03-28 50.15 50.16 48.60 48.93 200194 2012-03-27 49.91 50.85 49.61 50.44 128836 2012-03-26 49.70 49.70 49.21 49.34 82707 2012-03-23 49.40 49.63 49.02 49.25 78114 2012-03-22 49.75 50.18 49.13 49.20 95299 2012-03-21 50.09 50.15 49.34 49.55 66702 2012-03-20 50.01 50.23 49.27 50.00 87283 2012-03-19 49.92 50.53 49.89 50.00 73887 2012-03-16 50.45 50.45 49.36 49.94 131018 2012-03-15 50.64 50.75 50.16 50.45 95105 2012-03-14 51.11 51.39 50.53 50.59 123427 2012-03-13 51.00 51.00 50.41 50.84 118527 2012-03-12 51.00 51.08 50.55 50.68 78801 2012-03-09 51.36 51.39 50.55 50.99 141842 2012-03-08 51.74 52.01 51.15 51.33 105022 2012-03-07 51.26 51.41 50.97 51.30 85272 2012-03-06 52.83 52.83 51.26 51.26 118412 2012-03-05 52.50 52.87 52.25 52.77 216290 2012-03-02 53.00 53.16 52.12 52.42 207143 2012-03-01 51.37 51.68 50.94 51.51 171355 2012-02-29 51.90 51.99 51.03 51.36 218021 2012-02-28 51.84 52.27 51.65 51.80 135010 2012-02-27 52.05 52.39 51.54 51.84 63780 2012-02-24 52.87 52.89 52.00 52.01 115939 2012-02-23 52.54 52.83 52.20 52.49 121611 2012-02-22 52.88 52.97 52.32 52.43 74869 2012-02-21 52.89 53.15 52.65 52.94 56284 2012-02-20 52.71 53.00 52.64 52.88 62267 2012-02-17 53.20 53.20 52.38 52.47 79364 2012-02-16 52.88 53.01 52.63 53.00 48725 2012-02-15 53.00 53.00 52.66 52.92 84757 2012-02-14 52.86 53.30 52.80 52.88 66704 2012-02-13 53.45 53.59 52.61 52.87 76595 2012-02-10 53.43 53.90 52.97 53.29 65330 2012-02-09 54.10 54.26 53.48 53.69 60590 2012-02-08 55.22 55.40 53.43 54.01 83918 2012-02-07 55.31 55.31 54.52 54.90 54682 2012-02-06 54.94 55.54 54.59 55.12 54346 2012-02-03 54.89 55.53 54.46 55.11 87165 2012-02-02 55.00 55.07 54.45 54.67 68705 2012-02-01 54.02 55.01 53.63 54.69 105305 2012-01-31 54.90 55.66 53.74 54.00 151927 2012-01-30 55.40 55.40 54.63 54.90 50683 2012-01-27 54.54 55.63 54.54 55.34 51659 2012-01-26 54.22 54.94 53.45 54.93 80939 2012-01-25 54.99 55.29 53.91 54.23 71078 2012-01-24 56.00 56.16 54.24 54.72 77537 2012-01-23 56.00 56.54 55.41 56.29 53423 2012-01-20 55.86 56.07 55.20 55.83 52519 2012-01-19 55.95 56.14 55.56 55.85 60017 2012-01-18 54.65 55.87 54.51 55.78 67449 2012-01-17 54.40 55.30 53.87 54.65 88747 2012-01-16 53.11 54.20 53.07 53.94 41192 2012-01-13 54.20 54.40 53.20 53.42 46651 2012-01-12 53.40 54.21 53.35 53.84 76227 2012-01-11 53.72 53.88 52.90 53.50 139297 2012-01-10 54.51 54.70 53.71 53.72 121102 2012-01-09 54.12 54.74 54.02 54.35 75012 2012-01-06 53.53 54.83 53.25 54.32 88134 2012-01-05 53.85 54.29 52.86 53.25 126162 2012-01-04 53.72 54.12 53.52 53.94 91345 2012-01-03 53.20 53.72 52.95 53.67 65277 2012-01-02 52.56 53.08 52.11 53.08 37228 2011-12-30 52.40 52.65 51.86 52.06 52233 2011-12-29 51.94 52.19 51.66 52.19 79964 2011-12-28 51.70 52.14 51.46 51.91 93031 2011-12-27 51.90 52.50 51.75 51.75 27058 2011-12-23 51.72 52.57 51.61 52.11 61054 2011-12-22 51.54 51.86 51.04 51.34 97412 2011-12-21 52.00 52.98 50.86 51.20 108735 2011-12-20 50.49 51.96 50.01 51.89 177779 2011-12-19 50.09 50.45 49.85 50.31 62709 2011-12-16 49.35 50.29 49.15 50.29 221562 2011-12-15 48.49 49.37 48.49 49.00 106497 2011-12-14 49.44 49.56 48.31 48.43 79725 2011-12-13 48.58 49.92 48.52 49.44 135919 2011-12-12 49.54 49.55 48.52 48.52 95498 2011-12-09 50.52 50.87 50.15 50.54 113286 2011-12-08 51.90 51.99 50.75 50.75 78997 2011-12-07 52.99 53.07 51.37 51.72 103976 2011-12-06 52.41 52.92 52.15 52.57 110424 2011-12-05 53.04 53.34 52.26 52.77 141315 2011-12-02 52.20 52.99 51.56 52.65 165545 2011-12-01 52.63 52.89 51.56 51.56 108992 2011-11-30 52.18 53.25 52.01 52.61 232788 2011-11-29 51.53 52.99 51.30 52.61 113072 2011-11-28 49.59 51.58 49.35 51.57 133070 2011-11-25 48.15 49.48 47.60 49.27 74555 2011-11-24 50.30 50.30 48.10 48.13 0 2011-11-23 50.38 51.10 49.45 49.86 160738 2011-11-22 52.68 52.88 50.92 50.92 96762 2011-11-21 54.18 54.18 52.46 52.59 92525 2011-11-18 54.38 54.70 53.80 54.11 55703 2011-11-17 55.28 55.28 54.07 54.84 94560 2011-11-16 54.65 55.43 54.65 55.39 124332 2011-11-15 54.94 55.30 54.24 54.74 87084 2011-11-14 56.45 56.45 55.07 55.14 71148 2011-11-11 55.54 56.00 55.21 55.96 101334 2011-11-10 55.02 56.44 55.00 55.33 107537 2011-11-09 56.16 56.19 55.06 55.99 97292 2011-11-08 54.39 56.18 54.39 56.04 156678 2011-11-07 53.71 54.26 53.02 54.15 51327 2011-11-04 54.62 54.75 53.83 53.83 73158 2011-11-03 52.72 54.51 52.00 54.29 91852 2011-11-02 54.86 54.94 53.20 53.28 111657 2011-11-01 54.40 55.16 54.00 54.48 116253 2011-10-31 56.08 56.48 54.83 55.14 138434 2011-10-28 57.00 57.31 56.26 56.42 57914 2011-10-27 57.02 57.33 56.61 57.09 96031 2011-10-26 55.76 56.38 55.27 56.02 94181 2011-10-25 54.88 55.25 54.41 55.25 90559 2011-10-24 54.72 55.33 54.22 54.94 68637 2011-10-21 53.56 54.57 53.27 54.49 80163 2011-10-20 53.02 53.75 52.95 53.41 70121 2011-10-19 53.30 53.93 53.06 53.40 96710 2011-10-18 53.06 53.38 52.45 53.31 151093 2011-10-17 52.28 53.51 52.28 53.06 314194 2011-10-14 51.75 52.56 51.41 52.23 183835 2011-10-13 51.51 51.83 51.05 51.47 84086 2011-10-12 51.28 51.86 50.91 51.15 218597 2011-10-11 51.60 51.73 51.00 51.05 104183 2011-10-10 51.80 52.10 51.05 51.44 145738 2011-10-07 53.27 53.53 51.74 51.81 179365 2011-10-06 53.39 53.80 52.94 53.27 113180 2011-10-05 53.50 53.97 53.02 53.20 77822 2011-10-04 53.08 53.16 51.75 52.52 139914 2011-10-03 54.39 54.45 53.44 53.67 102413 2011-09-30 56.41 56.49 54.00 55.04 143703 2011-09-29 55.02 56.15 55.02 55.45 86281 2011-09-28 56.84 57.22 55.11 55.22 173496 2011-09-27 55.75 58.15 55.75 57.71 179452 2011-09-26 53.80 55.65 53.70 55.00 127938 2011-09-23 55.00 55.00 53.10 54.21 139403 2011-09-22 56.20 56.53 54.69 54.74 104608 2011-09-21 57.88 58.05 57.06 57.25 114001 2011-09-20 56.19 58.00 56.11 57.83 110610 2011-09-19 56.31 56.69 55.93 56.69 103148 2011-09-16 55.70 56.80 55.33 56.80 184482 2011-09-15 54.88 55.64 54.60 55.64 187374 2011-09-14 54.05 55.10 53.70 54.65 113099 2011-09-13 55.22 55.23 53.70 54.51 136076 2011-09-12 53.50 55.85 53.03 54.33 221790 2011-09-09 55.50 55.98 54.91 54.99 93351 2011-09-08 55.98 56.27 55.00 55.85 158928 2011-09-07 55.20 56.45 55.18 56.09 126687 2011-09-06 54.39 54.76 53.20 54.24 193422 2011-09-05 55.70 56.09 54.49 54.49 192545 2011-09-02 53.74 57.21 53.50 56.30 599029 2011-09-01 50.32 51.09 49.74 51.00 325543 2011-08-31 50.14 50.70 49.96 50.17 160064 2011-08-30 50.49 50.49 49.56 49.83 158383 2011-08-29 50.69 50.69 49.91 49.99 62964 2011-08-26 50.93 50.93 49.80 50.00 115269 2011-08-25 51.00 51.25 50.21 50.80 162214 2011-08-24 51.44 51.49 50.61 50.61 155836 2011-08-23 51.55 51.94 50.93 51.12 126064 2011-08-22 51.10 52.04 50.90 51.17 93825 2011-08-19 51.67 52.16 50.44 51.30 135057 2011-08-18 53.10 53.15 50.65 51.75 79515 2011-08-17 53.32 53.79 52.83 53.42 71013 2011-08-16 54.19 54.19 52.70 53.44 84696 2011-08-15 54.77 55.04 53.73 54.19 91797 2011-08-12 52.65 54.59 52.00 54.13 137000 2011-08-11 51.56 52.23 49.86 52.23 175815 2011-08-10 51.21 53.96 51.00 51.02 195460 2011-08-09 49.49 50.50 47.13 50.50 220291 2011-08-08 50.50 50.96 49.30 49.34 294460 2011-08-05 50.50 52.41 49.81 51.27 200691 2011-08-04 52.90 52.90 51.28 51.87 264135 2011-08-03 53.76 53.76 52.10 52.42 107249 2011-08-02 55.30 55.39 54.13 54.14 102449 2011-08-01 56.39 56.74 55.40 55.51 162804 2011-07-29 56.12 56.18 54.80 55.70 147603 2011-07-28 56.87 56.87 55.90 56.21 69184 2011-07-27 57.69 57.69 56.70 56.93 63914 2011-07-26 57.86 58.12 57.39 57.61 75024 2011-07-25 58.79 59.02 57.66 57.76 121425 2011-07-22 59.43 59.51 58.30 58.93 97031 2011-07-21 58.69 59.25 57.60 59.13 81052 2011-07-20 59.10 59.57 58.15 58.57 91426 2011-07-19 57.49 59.06 57.34 58.95 494228 2011-07-18 57.68 57.97 57.09 57.22 113605 2011-07-15 56.56 57.84 55.94 57.84 156084 2011-07-14 57.00 57.14 56.49 56.64 1437418 2011-07-13 57.34 57.60 56.50 57.29 1504747 2011-07-12 56.70 57.33 55.75 57.33 153063 2011-07-11 57.50 58.15 56.72 57.01 176391 2011-07-08 60.72 61.20 59.88 60.01 188683 2011-07-07 58.92 60.51 58.67 60.46 133019 2011-07-06 58.90 58.90 58.41 58.62 83142 2011-07-05 59.46 59.59 58.55 58.55 92268 2011-07-04 59.12 59.70 58.96 59.49 58464 2011-07-01 59.28 59.29 58.57 58.94 72370 2011-06-30 58.35 59.40 57.65 59.24 161100 2011-06-29 57.00 58.36 56.98 58.35 127803 2011-06-28 57.00 57.23 56.69 56.89 107117 2011-06-27 57.20 57.35 56.40 57.00 125288 2011-06-24 57.55 57.87 56.93 57.05 133521 2011-06-23 57.76 58.00 57.25 57.29 304795 2011-06-22 58.94 58.95 57.66 57.85 130571 2011-06-21 58.69 59.29 58.43 58.96 146966 2011-06-20 58.65 58.79 58.30 58.68 86178 2011-06-17 59.27 59.66 58.50 59.27 112993 2011-06-16 59.00 59.22 58.16 59.03 147504 2011-06-15 59.77 59.88 59.01 59.25 94848 2011-06-14 59.00 59.99 58.62 59.67 157711 2011-06-13 58.10 58.45 58.01 58.25 41391 2011-06-10 59.41 59.41 58.20 58.20 67310 2011-06-09 58.50 59.44 58.50 59.32 49832 2011-06-08 59.07 59.36 58.55 58.82 99431 2011-06-07 60.07 60.09 59.27 59.41 144879 2011-06-06 60.23 60.43 59.80 60.20 111901 2011-06-03 60.50 60.86 60.01 60.75 150707 2011-06-02 61.01 61.06 60.08 60.08 91878 2011-06-01 62.22 62.68 61.11 61.15 287822 2011-05-31 63.01 63.19 62.10 62.22 132061 2011-05-30 62.79 63.07 62.62 62.88 28733 2011-05-27 63.30 63.38 62.72 62.83 57625 2011-05-26 63.40 63.45 62.71 62.99 54963 2011-05-25 63.75 64.00 62.84 63.25 106139 2011-05-24 64.15 64.81 63.66 64.05 65078 2011-05-23 64.65 64.87 63.59 64.15 67157 2011-05-20 65.30 65.50 64.77 65.03 73143 2011-05-19 64.78 65.30 64.46 65.08 146623 2011-05-18 64.31 64.70 63.72 64.43 60503 2011-05-17 64.56 65.10 63.92 63.92 138668 2011-05-16 63.46 65.11 63.31 64.90 176512 2011-05-13 64.08 64.54 63.58 63.88 70181 2011-05-12 63.36 63.98 63.04 63.98 72624 2011-05-11 64.20 64.40 63.42 63.59 79369 2011-05-10 63.19 64.17 62.92 64.02 68521 2011-05-09 62.52 63.21 62.40 63.07 95885 2011-05-06 62.69 63.00 62.28 62.60 112177 2011-05-05 62.94 62.94 62.26 62.46 139882 2011-05-04 63.74 64.03 62.51 62.69 153161 2011-05-03 64.11 64.20 63.59 64.06 90971 2011-05-02 64.40 64.49 63.85 64.11 40551 2011-04-29 64.13 64.42 63.82 64.42 60543 2011-04-28 64.33 64.50 63.76 64.13 203603 2011-04-27 63.17 64.99 63.17 64.33 158210 2011-04-26 62.16 63.17 62.16 63.17 117844 2011-04-21 62.19 62.29 61.84 62.16 81832 2011-04-20 61.45 62.04 61.30 61.80 136401 2011-04-19 60.66 61.24 60.64 60.89 102927 2011-04-18 60.20 61.12 60.00 60.66 117625 2011-04-15 60.38 60.90 60.07 60.21 186833 2011-04-14 61.00 61.09 59.90 59.98 116466 2011-04-13 60.45 61.50 60.39 61.10 95694 2011-04-12 61.00 61.27 60.38 60.38 121536 2011-04-11 61.60 61.98 61.00 61.22 120926 2011-04-08 62.44 62.91 61.62 61.91 129276 2011-04-07 62.39 62.92 61.91 62.10 135843 2011-04-06 61.72 62.35 61.25 62.27 108664 2011-04-05 61.52 61.80 61.01 61.69 112116 2011-04-04 61.90 61.95 60.74 61.52 117897 2011-04-01 62.00 62.18 61.66 61.90 108450 2011-03-31 62.34 62.34 61.51 61.81 142964 2011-03-30 63.86 63.86 62.13 62.34 280439 2011-03-29 64.45 64.52 63.71 63.86 79229 2011-03-28 63.61 64.74 63.61 64.31 72113 2011-03-25 64.04 64.20 63.29 63.58 105073 2011-03-24 63.00 64.19 63.00 63.95 125064 2011-03-23 62.50 63.10 62.50 63.10 94484 2011-03-22 62.39 63.19 62.00 62.80 169250 2011-03-21 61.57 63.85 61.57 63.85 124949 2011-03-18 61.39 61.74 61.16 61.57 102407 2011-03-17 61.74 61.86 60.97 61.21 134423 2011-03-16 62.17 62.75 61.48 61.48 133581 2011-03-15 63.19 63.19 60.83 62.15 147449 2011-03-14 63.79 63.85 63.20 63.37 83671 2011-03-11 64.50 64.70 63.15 63.87 81994 2011-03-10 65.05 65.34 64.50 64.64 61238 2011-03-09 65.93 66.25 65.35 65.35 99523 2011-03-08 66.19 66.19 65.63 65.94 72790 2011-03-07 66.70 66.99 66.15 66.17 113802 2011-03-04 66.50 67.46 66.34 67.14 80844 2011-03-03 66.00 66.92 65.30 66.49 138889 2011-03-02 69.00 69.00 64.60 65.80 338368 2011-03-01 69.15 70.27 68.98 69.38 167236 2011-02-28 67.30 69.04 67.09 68.74 129237 2011-02-25 66.20 67.47 66.15 67.39 79735 2011-02-24 66.11 66.65 65.66 65.99 87632 2011-02-23 65.71 66.90 65.61 66.26 112300 2011-02-22 66.12 66.40 65.40 66.19 88505 2011-02-21 66.48 66.91 66.10 66.35 84361 2011-02-18 66.16 66.62 65.91 66.46 105312 2011-02-17 66.26 66.94 65.80 66.00 78670 2011-02-16 65.91 66.80 65.91 66.16 78141 2011-02-15 66.26 66.40 65.70 65.92 96300 2011-02-14 66.57 66.94 65.90 66.17 55250 2011-02-11 66.90 67.10 66.20 66.57 75040 2011-02-10 66.84 67.34 66.08 67.11 90135 2011-02-09 66.88 67.48 66.63 66.69 77991 2011-02-08 67.75 67.75 66.70 67.02 88608 2011-02-07 67.50 67.95 67.00 67.67 104926 2011-02-04 67.62 67.95 66.65 67.25 92915 2011-02-03 67.87 68.20 67.46 67.71 68703 2011-02-02 67.70 68.00 67.57 67.95 69308 2011-02-01 66.21 67.64 66.21 67.54 146048 2011-01-31 66.70 67.00 66.09 66.11 85455 2011-01-28 66.00 68.00 65.87 66.70 127600 2011-01-27 66.00 66.26 65.80 66.08 73571 2011-01-26 65.15 66.10 65.10 65.84 128844 2011-01-25 65.24 65.53 64.70 64.94 86109 2011-01-24 65.81 66.00 64.82 65.11 82910 2011-01-21 66.50 66.75 65.75 65.75 111508 2011-01-20 66.79 67.24 66.37 66.42 131442 2011-01-19 67.40 67.72 66.60 66.71 66065 2011-01-18 67.40 67.80 67.30 67.42 69786 2011-01-17 67.51 67.80 67.13 67.41 56543 2011-01-14 67.90 67.98 67.20 67.59 61215 2011-01-13 68.00 68.22 67.50 67.90 131792 2011-01-12 68.28 69.00 67.80 68.09 100358 2011-01-11 67.61 68.35 67.50 68.24 93987 2011-01-10 67.61 68.10 67.50 67.77 114023 2011-01-07 67.50 68.50 67.40 68.07 87334 2011-01-06 66.64 67.62 66.64 67.56 63785 2011-01-05 66.35 66.78 66.00 66.51 52995 2011-01-04 65.43 68.48 65.43 66.54 110519 2011-01-03 65.43 65.80 65.32 65.41 49058 2010-12-31 65.78 65.92 65.20 65.20 12192 2010-12-30 66.01 66.24 65.84 65.87 19114 2010-12-29 65.70 66.19 65.50 66.11 33557 2010-12-28 65.80 65.84 64.94 65.65 51587 2010-12-27 66.80 66.93 65.89 65.89 24668 2010-12-24 66.89 66.95 66.50 66.94 4559 2010-12-23 67.62 67.90 66.69 66.86 57387 2010-12-22 67.45 67.64 66.84 67.62 81667 2010-12-21 66.34 68.26 66.08 67.45 92494 2010-12-20 66.64 66.82 65.51 66.08 76644 2010-12-17 65.81 66.76 65.65 66.33 203559 2010-12-16 67.19 67.21 65.91 65.93 139128 2010-12-15 67.69 67.69 66.80 66.80 80812 2010-12-14 67.93 68.60 67.03 67.69 78167 2010-12-13 67.75 68.37 67.25 68.29 96729 2010-12-10 67.00 68.80 67.00 67.86 164407 2010-12-09 68.90 69.00 68.35 68.64 97992 2010-12-08 68.25 68.80 68.00 68.41 105220 2010-12-07 68.70 68.70 67.65 68.56 178049 2010-12-06 68.34 69.87 68.34 69.19 117305 2010-12-03 67.80 69.14 67.75 68.34 123090 2010-12-02 67.79 68.10 66.77 68.00 239243 2010-12-01 68.00 68.10 67.00 67.51 211541 2010-11-30 66.80 68.25 66.80 67.94 204572 2010-11-29 67.50 67.50 66.26 66.82 133122 2010-11-26 68.02 68.27 67.50 67.50 136315 2010-11-25 68.55 68.87 67.90 68.43 171647 2010-11-24 64.37 69.48 64.25 68.87 342450 2010-11-23 64.83 64.87 63.87 64.05 126074 2010-11-22 64.70 65.07 64.41 64.88 98106 2010-11-19 64.64 65.43 64.40 64.62 126425 2010-11-18 63.41 64.90 63.41 64.73 160095 2010-11-17 62.80 63.50 62.80 63.42 118301 2010-11-16 63.17 63.49 62.90 63.02 116767 2010-11-15 63.00 63.65 62.70 63.57 81379 2010-11-12 61.90 63.40 61.50 63.27 141480 2010-11-11 62.00 62.50 61.80 62.41 146197 2010-11-10 61.68 62.64 61.23 62.32 165561 2010-11-09 60.50 61.78 60.50 61.78 142997 2010-11-08 60.00 60.65 59.97 60.65 127570 2010-11-05 60.11 60.30 59.69 60.09 110921 2010-11-04 60.19 60.24 59.88 60.20 108200 2010-11-03 59.74 60.17 59.50 60.08 111811 2010-11-02 59.63 60.10 59.21 59.64 80007 2010-11-01 59.86 59.90 59.25 59.74 84784 2010-10-29 59.37 59.82 58.80 59.69 103756 2010-10-28 59.70 59.70 59.17 59.25 88284 2010-10-27 59.14 59.86 59.09 59.42 66485 2010-10-26 59.00 59.50 58.94 59.50 84530 2010-10-25 59.40 59.40 58.66 59.17 69734 2010-10-22 58.88 59.24 58.70 59.19 76768 2010-10-21 58.55 59.05 58.33 58.84 84868 2010-10-20 58.30 58.59 58.12 58.51 48756 2010-10-19 58.59 58.70 58.37 58.62 79740 2010-10-18 58.27 58.80 58.23 58.59 102450 2010-10-15 58.25 58.27 58.03 58.26 84852 2010-10-14 58.03 58.27 58.00 58.00 77499 2010-10-13 57.68 58.25 57.59 58.20 67028 2010-10-12 57.43 57.44 56.84 57.38 79625 2010-10-11 57.44 57.63 57.41 57.44 84429 2010-10-08 57.80 57.80 57.00 57.21 89499 2010-10-07 57.01 57.92 57.01 57.92 234941 2010-10-06 56.84 57.50 56.68 57.24 159636 2010-10-05 54.87 56.86 54.75 56.61 212592 2010-10-04 55.25 55.25 54.20 54.71 194221 2010-10-01 54.90 55.32 54.62 54.97 194294 2010-09-30 54.75 55.30 54.45 54.59 256203 2010-09-29 55.25 55.50 54.00 54.65 192662 2010-09-28 55.50 55.69 55.20 55.48 97840 2010-09-27 55.78 55.80 55.26 55.49 115499 2010-09-24 54.65 55.50 54.20 55.47 120894 2010-09-23 55.02 55.44 53.97 54.70 108183 2010-09-22 56.00 56.00 54.79 54.79 76093 2010-09-21 56.14 56.35 55.70 55.75 99258 2010-09-20 55.70 56.36 55.60 56.05 76560 2010-09-17 55.61 55.98 55.34 55.38 102612 2010-09-16 56.29 56.29 55.42 55.51 97761 2010-09-15 57.20 57.24 56.09 56.10 103793 2010-09-14 55.83 57.14 55.83 56.96 165154 2010-09-13 56.74 56.93 55.81 55.81 123721 2010-09-10 56.41 56.66 56.25 56.25 137428 2010-09-09 57.00 57.30 56.38 56.43 130155 2010-09-08 57.00 57.38 56.60 57.00 103656 2010-09-07 57.20 57.59 56.74 57.00 84099 2010-09-06 57.00 57.40 56.85 57.20 106542 2010-09-03 56.55 57.91 56.54 56.75 358655 2010-09-02 55.93 56.11 55.52 55.66 94645 2010-09-01 55.94 56.00 55.00 55.76 148015 2010-08-31 54.65 55.76 54.54 55.76 116087 2010-08-30 55.64 55.65 54.90 54.96 81123 2010-08-27 54.62 55.49 54.38 55.31 158493 2010-08-26 54.70 55.06 54.10 54.67 101551 2010-08-25 54.00 54.82 53.85 54.48 140889 2010-08-24 54.33 54.42 53.90 54.25 108697 2010-08-23 54.52 54.92 53.86 54.55 112374 2010-08-20 54.60 55.30 54.52 54.63 104799 2010-08-19 54.97 55.55 54.54 54.69 159565 2010-08-18 55.50 55.70 54.93 54.97 86417 2010-08-17 55.35 55.95 55.23 55.65 122157 2010-08-16 55.60 55.90 55.00 55.42 72310 2010-08-13 55.34 55.84 54.61 55.55 93864 2010-08-12 55.20 55.39 54.42 54.68 103088 2010-08-11 55.65 56.01 55.00 55.03 93047 2010-08-10 56.24 56.77 55.61 55.82 87998 2010-08-09 56.73 56.73 55.80 56.22 134572 2010-08-06 57.30 57.85 56.15 56.20 160879 2010-08-05 58.70 59.16 56.95 57.08 445317 2010-08-04 59.30 59.66 58.91 59.10 158057 2010-08-03 59.29 59.80 59.29 59.64 74749 2010-08-02 59.70 59.89 59.36 59.62 68443 2010-07-30 59.41 59.70 58.33 59.35 137236 2010-07-29 59.25 60.20 59.25 59.50 133204 2010-07-28 59.60 59.68 59.07 59.22 112256 2010-07-27 59.60 59.75 59.17 59.38 107811 2010-07-26 59.00 59.30 58.49 59.30 75755 2010-07-23 58.98 59.09 58.43 58.71 127079 2010-07-22 58.25 59.05 58.10 58.91 92877 2010-07-21 58.45 59.00 57.88 58.45 106651 2010-07-20 58.55 58.72 57.82 58.00 142459 2010-07-19 58.92 58.92 57.87 58.11 82305 2010-07-16 58.62 59.65 58.60 58.65 173916 2010-07-15 61.70 61.80 60.75 60.75 188688 2010-07-14 61.42 62.00 61.00 61.57 108332 2010-07-13 60.60 61.39 60.50 61.06 86198 2010-07-12 60.23 60.95 60.09 60.70 191109 2010-07-09 60.95 61.00 59.70 60.03 84674 2010-07-08 60.40 60.98 60.00 60.50 101157 2010-07-07 58.83 60.10 58.58 59.95 89042 2010-07-06 58.35 59.12 58.35 59.00 94668 2010-07-05 58.63 58.63 57.94 57.94 79734 2010-07-02 59.50 59.50 58.23 58.23 156885 2010-07-01 59.23 60.20 58.84 58.84 140163 2010-06-30 59.49 60.20 59.30 59.51 226320 2010-06-29 59.91 60.28 58.80 59.02 206646 2010-06-28 59.50 60.70 59.50 60.02 118777 2010-06-25 60.04 60.21 59.10 59.49 118816 2010-06-24 60.60 60.68 60.00 60.11 149279 2010-06-23 60.49 61.18 60.10 60.62 166299 2010-06-22 60.51 60.93 60.27 60.42 116162 2010-06-21 60.83 61.00 60.50 60.97 127791 2010-06-18 59.96 60.92 59.96 60.60 130594 2010-06-17 59.90 60.37 59.58 60.02 121802 2010-06-16 60.77 60.80 59.46 59.88 101271 2010-06-15 59.72 60.85 59.43 60.71 145395 2010-06-14 59.80 60.11 59.42 59.80 65742 2010-06-11 59.68 59.80 59.09 59.42 98943 2010-06-10 58.30 59.46 57.76 59.23 124767 2010-06-09 58.01 58.40 57.07 58.30 102928 2010-06-08 59.06 59.57 57.19 58.13 202005 2010-06-07 60.00 60.42 58.75 59.15 160807 2010-06-04 60.73 61.05 59.84 60.66 183358 2010-06-03 60.84 61.15 60.50 60.55 168418 2010-06-02 60.00 61.00 59.50 60.25 258076 2010-06-01 59.75 60.40 58.55 59.78 144334 2010-05-31 59.20 60.80 59.20 59.61 71643 2010-05-28 58.62 59.38 58.48 59.03 70579 2010-05-27 57.50 58.75 57.08 58.60 106073 2010-05-26 56.78 57.93 56.49 57.23 136304 2010-05-25 56.00 56.46 55.50 56.12 115623 2010-05-24 57.10 57.45 56.20 56.77 68253 2010-05-21 56.87 57.08 55.83 56.69 138746 2010-05-20 57.55 58.00 56.20 56.75 104778 2010-05-19 57.11 57.90 56.60 57.47 148798 2010-05-18 58.00 58.45 57.50 57.81 77369 2010-05-17 57.20 58.65 56.82 57.78 97175 2010-05-14 58.17 58.49 57.45 57.80 110095 2010-05-13 58.98 59.04 58.03 58.49 70868 2010-05-12 57.88 58.89 57.48 58.80 105655 2010-05-11 58.08 58.08 57.30 57.90 102472 2010-05-10 57.50 58.90 57.39 58.13 154184 2010-05-07 56.31 57.76 55.50 57.10 235243 2010-05-06 57.70 57.81 57.00 57.10 139245 2010-05-05 59.02 59.20 57.77 58.05 198246 2010-05-04 59.80 60.75 58.94 59.20 126145 2010-05-03 59.70 59.70 59.05 59.70 55398 2010-04-30 59.05 59.77 58.77 59.74 160910 2010-04-29 58.79 59.20 58.65 58.99 75817 2010-04-28 58.97 59.51 57.90 58.80 143372 2010-04-27 60.37 60.78 59.23 59.23 128955 2010-04-26 60.97 61.30 60.12 60.19 87518 2010-04-23 61.34 61.49 60.61 60.74 79412 2010-04-22 61.41 62.00 60.98 61.17 126253 2010-04-21 61.40 61.80 61.14 61.51 119134 2010-04-20 61.40 61.41 60.74 61.25 58467 2010-04-19 60.12 61.39 60.03 61.20 83161 2010-04-16 60.80 61.52 60.59 60.59 81479 2010-04-15 61.52 61.67 60.77 61.09 66325 2010-04-14 61.40 61.95 60.91 61.36 121415 2010-04-13 61.23 61.49 60.80 61.12 74659 2010-04-12 61.40 61.50 60.65 61.06 153452 2010-04-09 60.69 61.10 60.33 61.10 117747 2010-04-08 59.55 60.51 59.01 60.27 187877 2010-04-07 59.80 60.37 59.64 59.64 161638 2010-04-06 60.00 60.00 59.22 59.77 127912 2010-04-01 59.54 60.18 59.17 59.73 113494 2010-03-31 60.59 60.96 58.52 59.17 343572 2010-03-30 60.30 61.49 60.18 61.24 145005 2010-03-29 60.30 60.42 59.81 60.28 93281 2010-03-26 59.80 60.30 59.27 60.30 93789 2010-03-25 60.00 60.15 59.23 59.80 125377 2010-03-24 60.60 60.60 59.78 60.03 99883 2010-03-23 60.01 60.69 59.66 60.37 186780 2010-03-22 59.73 59.88 59.50 59.88 86158 2010-03-19 59.57 60.30 59.30 59.86 152780 2010-03-18 58.64 59.50 58.20 59.50 153577 2010-03-17 57.98 58.87 57.64 58.77 134795 2010-03-16 58.16 58.17 57.53 57.69 79254 2010-03-15 57.92 58.40 57.70 57.72 76050 2010-03-12 58.27 58.50 57.74 58.00 65280 2010-03-11 58.09 58.77 57.95 58.31 91903 2010-03-10 58.00 58.20 57.33 58.09 138777 2010-03-09 58.09 58.29 57.90 58.07 92222 2010-03-08 57.74 58.24 57.70 58.16 92894 2010-03-05 58.61 58.83 57.22 57.73 184278 2010-03-04 57.94 58.71 57.50 58.64 194211 2010-03-03 59.79 59.79 57.88 58.00 290197 2010-03-02 60.75 60.97 60.19 60.49 100958 2010-03-01 59.90 60.80 59.63 60.80 107098 2010-02-26 59.53 59.88 59.05 59.57 121050 2010-02-25 57.84 59.51 57.84 59.49 166604 2010-02-24 58.38 58.59 57.85 58.02 89697 2010-02-23 58.44 58.45 58.20 58.31 114605 2010-02-22 58.08 58.53 57.95 58.30 120338 2010-02-19 57.50 58.45 57.50 58.18 114110 2010-02-18 57.62 58.15 57.51 57.63 130509 2010-02-17 57.15 57.80 56.96 57.51 122651 2010-02-16 56.73 57.00 56.12 57.00 136175 2010-02-15 57.08 57.14 56.61 56.75 54600 2010-02-12 56.90 56.94 56.44 56.94 92990 2010-02-11 56.94 57.10 56.13 56.87 125896 2010-02-10 56.49 56.87 56.30 56.68 83649 2010-02-09 56.80 57.00 56.10 56.34 118048 2010-02-08 57.14 57.33 56.46 56.99 121906 2010-02-05 57.41 57.50 57.06 57.08 162284 2010-02-04 58.06 58.23 57.40 57.57 94050 2010-02-03 58.14 58.38 57.82 57.99 99838 2010-02-02 57.93 58.31 57.57 57.99 100724 2010-02-01 57.62 58.00 57.46 57.60 76296 2010-01-29 57.49 57.87 57.20 57.64 105451 2010-01-28 57.64 57.95 57.15 57.18 140493 2010-01-27 57.39 57.75 57.07 57.15 91221 2010-01-26 57.15 57.65 57.05 57.55 75999 2010-01-25 57.74 57.95 57.10 57.22 173865 2010-01-22 57.40 58.46 57.40 57.79 131785 2010-01-21 57.75 58.24 57.57 57.57 96238 2010-01-20 57.77 58.49 57.55 57.72 126620 2010-01-19 57.79 57.79 57.11 57.60 51872 2010-01-18 58.20 58.20 57.50 57.67 51467 2010-01-15 57.89 58.58 57.76 57.90 135116 2010-01-14 58.09 58.13 57.35 57.75 119932 2010-01-13 57.20 57.80 57.07 57.80 122695 2010-01-12 57.88 58.14 57.21 57.38 160030 2010-01-11 58.30 58.68 57.85 57.89 120100 2010-01-08 58.20 58.30 57.88 58.28 95116 2010-01-07 57.76 58.10 57.49 58.02 106771 2010-01-06 58.21 58.50 57.75 57.99 122094 2010-01-05 57.99 58.38 57.70 58.20 177669 2010-01-04 57.91 58.14 57.55 57.80 82912 2009-12-31 57.84 57.85 57.52 57.67 21712 2009-12-30 57.44 57.65 57.32 57.36 37682 2009-12-29 57.10 57.40 57.08 57.25 70107 2009-12-28 57.00 57.27 56.71 57.04 81832 2009-12-24 57.16 57.29 57.00 57.00 31975 2009-12-23 57.66 57.98 57.10 57.11 79859 2009-12-22 57.27 57.73 57.21 57.57 69906 2009-12-21 57.30 57.40 56.99 57.25 79323 2009-12-18 57.00 57.54 56.75 57.14 144876 2009-12-17 56.89 57.10 56.69 57.00 157104 2009-12-16 56.01 56.66 55.91 56.66 133571 2009-12-15 55.95 56.18 55.65 56.06 160937 2009-12-14 55.46 55.70 55.33 55.59 100204 2009-12-11 55.05 55.50 54.90 55.00 142080 2009-12-10 55.24 55.33 54.61 54.87 157330 2009-12-09 56.43 56.69 56.03 56.31 208776 2009-12-08 57.00 57.19 56.11 56.52 200484 2009-12-07 56.50 57.75 56.34 57.27 193042 2009-12-04 56.40 56.73 55.65 56.20 204912 2009-12-03 57.20 57.50 55.87 55.87 284265 2009-12-02 58.35 59.48 56.77 56.77 405541 2009-12-01 58.66 58.88 57.95 58.02 260992 2009-11-30 59.79 59.79 58.13 58.20 125363 2009-11-27 57.73 59.57 57.71 59.40 95130 2009-11-26 59.76 59.76 57.91 58.06 101571 2009-11-25 60.80 60.80 59.65 59.83 193810 2009-11-24 60.50 60.62 60.00 60.39 151886 2009-11-23 62.00 61.60 60.00 60.09 171394 2009-11-20 61.00 61.41 60.60 61.33 79887 2009-11-19 61.00 61.15 60.70 60.70 84064 2009-11-18 61.00 61.91 60.84 60.92 118972 2009-11-17 61.40 61.80 61.20 61.34 64073 2009-11-16 61.45 61.45 60.65 61.36 91114 2009-11-13 60.50 61.45 60.30 61.24 58156 2009-11-12 60.40 61.00 60.06 60.62 56958 2009-11-11 60.09 60.89 59.90 60.56 73154 2009-11-10 60.60 60.60 59.68 59.82 73849 2009-11-09 60.00 60.84 59.98 60.55 66775 2009-11-06 59.85 60.04 59.44 59.90 72358 2009-11-05 59.50 59.93 59.07 59.67 109918 2009-11-04 60.20 60.37 59.58 59.95 144226 2009-11-03 59.81 60.26 59.50 59.74 73966 2009-11-02 59.64 60.99 59.40 60.04 119564 2009-10-30 60.56 60.91 59.42 59.62 131985 2009-10-29 59.50 60.14 59.09 60.07 114326 2009-10-28 59.94 60.22 59.00 59.15 167665 2009-10-27 60.80 61.48 59.88 60.44 121593 2009-10-26 61.00 61.68 60.52 60.75 110079 2009-10-23 61.50 61.55 60.80 60.90 104232 2009-10-22 62.00 62.19 61.11 61.48 132311 2009-10-21 63.00 63.00 62.00 62.14 96976 2009-10-20 63.00 63.20 62.50 62.78 100493 2009-10-19 63.00 63.15 62.12 62.50 118168 2009-10-16 62.75 63.03 62.55 62.81 135847 2009-10-15 63.23 63.39 62.70 62.84 124923 2009-10-14 64.30 64.63 63.00 63.33 156396 2009-10-13 63.21 64.58 62.62 63.82 287333 2009-10-12 65.00 66.06 64.70 65.51 121490 2009-10-09 64.00 65.34 63.97 64.85 135658 2009-10-08 63.00 64.28 62.86 63.96 172814 2009-10-07 62.46 63.22 62.38 62.61 112084 2009-10-06 62.00 62.75 62.00 62.34 121941 2009-10-05 61.50 61.99 61.22 61.75 113995 2009-10-02 61.89 61.98 60.15 60.90 194700 2009-10-01 62.00 64.35 61.83 62.55 269042 2009-09-30 60.65 61.55 60.56 61.33 260571 2009-09-29 59.86 60.00 59.30 59.55 124622 2009-09-28 59.00 60.02 58.25 59.87 144571 2009-09-25 60.20 60.36 58.85 58.95 171481 2009-09-24 61.75 61.79 60.20 60.20 158240 2009-09-23 62.10 62.40 61.50 61.67 86531 2009-09-22 62.50 62.77 62.05 62.30 72119 2009-09-21 63.66 63.82 62.22 62.54 90939 2009-09-18 63.22 64.68 63.00 63.71 134399 2009-09-17 63.60 63.90 63.17 63.36 98014 2009-09-16 63.50 63.65 62.99 63.49 174210 2009-09-15 62.66 63.50 61.88 63.23 226429 2009-09-14 60.99 62.44 60.93 62.39 180301 2009-09-11 60.61 61.12 60.59 60.90 161795 2009-09-10 59.80 60.65 59.52 60.35 332509 2009-09-09 58.70 59.58 58.50 59.46 169535 2009-09-08 58.20 59.77 58.00 58.75 217949 2009-09-07 57.95 58.29 57.62 57.77 203936 2009-09-04 57.00 57.45 56.53 57.10 147071 2009-09-03 57.00 57.16 55.80 56.69 168451 2009-09-02 56.47 57.15 54.66 56.65 385781 2009-09-01 58.00 58.30 57.30 57.30 88966 2009-08-31 58.00 58.23 57.31 57.50 124420 2009-08-28 57.09 58.30 56.95 57.73 165972 2009-08-27 57.01 57.42 56.40 56.61 142252 2009-08-26 58.00 58.42 56.95 56.95 220305 2009-08-25 57.20 58.15 57.12 57.64 86097 2009-08-24 57.00 57.56 56.56 57.24 105194 2009-08-21 57.03 57.03 56.15 56.40 139081 2009-08-20 56.62 57.27 56.57 57.03 103836 2009-08-19 57.05 57.14 55.89 56.06 110493 2009-08-18 58.08 58.10 56.25 57.02 107331 2009-08-17 57.34 58.28 57.00 57.59 124937 2009-08-14 58.15 58.45 57.05 57.18 177143 2009-08-13 59.90 60.00 58.11 58.13 180961 2009-08-12 61.00 61.06 59.90 60.00 119419 2009-08-11 61.67 61.69 60.67 61.01 140470 2009-08-10 61.40 62.37 61.17 62.37 88278 2009-08-07 61.36 61.76 60.67 61.69 47097 2009-08-06 61.12 62.39 61.00 61.25 87307 2009-08-05 62.00 62.46 60.51 60.95 113900 2009-08-04 61.20 63.00 60.91 61.75 128622 2009-08-03 60.00 61.42 60.00 61.00 127165 2009-07-31 61.00 61.00 59.00 59.75 232638 2009-07-30 60.73 61.17 60.67 60.83 75826 2009-07-29 60.39 60.86 60.14 60.50 66988 2009-07-28 60.03 61.17 60.02 60.48 92510 2009-07-27 61.19 61.19 60.07 60.38 83399 2009-07-24 61.00 61.20 60.62 60.87 110894 2009-07-23 62.00 62.30 60.31 61.19 122333 2009-07-22 61.81 62.49 61.79 62.17 82332 2009-07-21 61.75 62.24 61.70 61.81 84353 2009-07-20 61.54 62.44 61.54 62.07 106294 2009-07-17 61.67 62.21 61.00 61.54 82124 2009-07-16 62.26 62.85 61.28 61.72 102354 2009-07-15 62.55 63.00 62.33 62.58 113808 2009-07-14 62.35 62.40 61.85 62.15 54372 2009-07-13 61.76 62.37 61.00 62.30 79541 2009-07-10 62.00 62.15 61.46 61.74 111696 2009-07-09 63.40 63.65 63.00 63.10 87411 2009-07-08 63.50 64.10 63.07 63.62 71293 2009-07-07 62.50 64.65 62.37 63.72 91779 2009-07-06 62.20 62.61 61.75 62.24 63257 2009-07-03 61.99 62.25 60.00 62.01 69471 2009-07-02 63.73 63.78 61.36 61.62 143894 2009-07-01 63.96 64.48 63.20 64.29 64311 2009-06-30 62.92 64.56 62.50 64.01 99720 2009-06-29 62.00 63.20 62.00 62.92 46803 2009-06-26 61.93 62.78 61.51 62.40 95243 2009-06-25 62.00 62.00 60.85 61.74 90690 2009-06-24 61.93 62.20 61.45 61.76 102702 2009-06-23 62.00 62.32 61.57 61.81 102311 2009-06-22 62.50 62.94 61.99 62.11 125686 2009-06-19 59.10 63.23 59.10 62.90 174369 2009-06-18 62.05 63.16 61.82 63.15 68169 2009-06-17 62.55 62.59 61.83 62.27 81347 2009-06-16 62.70 63.24 62.10 62.53 63743 2009-06-15 63.91 64.00 62.68 62.97 83625 2009-06-12 63.49 64.43 63.20 63.73 131454 2009-06-11 62.00 63.85 61.99 63.44 186304 2009-06-10 60.66 62.66 60.41 61.99 149796 2009-06-09 60.71 61.10 59.67 59.92 81239 2009-06-08 60.50 61.00 59.89 60.28 101061 2009-06-05 60.10 60.67 59.75 60.50 96157 2009-06-04 60.69 60.69 58.50 59.99 143140 2009-06-03 61.98 61.98 60.33 60.35 140087 2009-06-02 59.30 60.59 59.29 60.00 109590 2009-06-01 59.36 59.50 58.59 59.02 83780 2009-05-29 59.93 60.58 58.50 58.71 142304 2009-05-28 58.50 59.95 58.32 59.23 159876 2009-05-27 58.82 59.07 58.52 58.90 72516 2009-05-26 58.18 58.64 58.01 58.47 103560 2009-05-25 58.20 58.50 57.75 58.21 23725 2009-05-22 58.10 59.17 57.50 57.72 124150 2009-05-21 59.51 59.59 57.83 58.20 72974 2009-05-20 60.42 60.99 59.32 59.88 108972 2009-05-19 60.72 60.97 60.21 60.51 101672 2009-05-18 60.64 60.64 59.90 60.39 107174 2009-05-15 61.54 61.89 59.49 60.64 107515 2009-05-14 61.15 61.90 60.85 61.17 83123 2009-05-13 63.14 63.20 60.78 61.15 67898 2009-05-12 61.29 63.37 61.28 62.57 93563 2009-05-11 62.00 62.04 61.30 61.34 77310 2009-05-08 62.82 63.94 61.01 61.20 124638 2009-05-07 64.00 64.45 62.62 63.10 156090 2009-05-06 66.00 66.00 62.24 63.21 277660 2009-05-05 66.00 67.14 64.50 66.47 203266 2009-05-04 65.29 66.00 64.00 65.52 64563 2009-04-30 64.70 65.35 64.03 64.28 81515 2009-04-29 61.72 64.41 61.41 64.00 117603 2009-04-28 61.88 62.36 60.75 61.00 102016 2009-04-27 62.50 62.82 61.86 62.50 76888 2009-04-24 64.35 64.40 62.75 63.04 99568 2009-04-23 62.80 64.56 62.62 63.73 101121 2009-04-22 62.50 63.10 61.51 62.61 72067 2009-04-21 62.05 62.56 61.12 62.18 58733 2009-04-20 64.69 64.70 62.30 62.56 74147 2009-04-17 63.29 65.00 63.29 64.63 89254 2009-04-16 62.90 63.25 61.12 63.25 106962 2009-04-15 61.15 62.80 61.12 62.68 79028 2009-04-14 63.11 63.20 61.00 61.48 111011 2009-04-09 61.50 63.00 60.68 62.52 53599 2009-04-08 61.25 61.50 60.57 61.00 79381 2009-04-07 61.75 62.19 61.04 61.72 98171 2009-04-06 60.45 62.50 60.40 61.83 137265 2009-04-03 60.79 61.00 59.10 59.95 92205 2009-04-02 59.80 61.35 59.04 60.50 158179 2009-04-01 58.70 59.55 57.20 59.03 121750 2009-03-31 55.10 58.45 54.93 58.41 105481 2009-03-30 54.91 55.59 54.91 55.23 70000 2009-03-27 56.20 56.45 54.57 55.30 81793 2009-03-26 56.23 56.23 55.04 56.19 49100 2009-03-25 55.00 56.57 54.72 56.19 85345 2009-03-24 55.38 55.95 54.62 55.65 94023 2009-03-23 55.70 55.70 54.11 54.71 83075 2009-03-20 54.80 55.93 54.80 55.48 104188 2009-03-19 55.16 56.35 54.57 55.19 133973 2009-03-18 54.41 55.55 54.00 55.16 80938 2009-03-17 55.15 55.15 53.25 54.00 131761 2009-03-16 55.51 55.80 54.68 54.89 170270 2009-03-13 56.88 56.95 55.55 56.13 56105 2009-03-12 55.50 56.95 55.50 56.12 127943 2009-03-11 56.48 56.48 55.20 55.70 168421 2009-03-10 55.80 56.82 55.80 56.38 151636 2009-03-09 55.83 56.44 55.12 55.90 106055 2009-03-06 57.78 58.00 55.81 56.12 119500 2009-03-05 58.75 60.40 57.27 57.57 147003 2009-03-04 57.01 61.50 57.01 58.98 260614 2009-03-03 58.16 58.39 55.30 55.50 104325 2009-03-02 56.98 59.50 56.21 58.44 116268 2009-02-27 55.76 57.74 55.00 57.74 130383 2009-02-26 57.00 57.00 55.00 56.12 94940 2009-02-25 59.00 59.00 54.86 56.76 119253 2009-02-24 57.00 58.90 55.68 58.35 66013 2009-02-23 60.33 60.50 56.50 57.45 71225 2009-02-20 59.55 60.79 59.55 59.77 113520 2009-02-19 61.80 61.88 59.59 60.19 89015 2009-02-18 63.00 63.00 61.08 61.70 60047 2009-02-17 63.50 65.00 62.85 63.30 68786 2009-02-16 64.56 64.80 63.72 63.92 49520 2009-02-13 65.00 65.25 64.15 64.78 60426 2009-02-12 65.54 65.59 63.57 64.47 124198 2009-02-11 65.31 66.00 64.99 65.59 62815 2009-02-10 67.66 67.77 65.52 65.71 56668 2009-02-09 66.00 68.00 65.83 68.00 74541 2009-02-06 65.56 66.39 65.10 65.99 95921 2009-02-05 63.26 65.54 63.26 65.17 123480 2009-02-04 64.00 64.50 62.67 63.77 70552 2009-02-03 61.34 64.00 60.95 63.71 171990 2009-02-02 62.20 62.93 60.33 60.87 80541 2009-01-30 65.02 65.35 62.51 63.07 148577 2009-01-29 62.56 65.05 61.51 65.05 183829 2009-01-28 61.63 63.40 61.19 62.86 119156 2009-01-27 58.06 60.62 56.76 60.30 116457 2009-01-26 58.06 60.50 56.76 60.21 75954 2009-01-23 59.79 59.79 56.77 57.63 120548 2009-01-22 60.27 60.27 58.41 59.80 137015 2009-01-21 58.05 60.45 58.03 59.25 184944 2009-01-20 59.79 60.33 57.00 58.20 125164 2009-01-19 61.01 61.60 59.19 59.62 98610 2009-01-16 61.49 61.49 60.13 60.65 110201 2009-01-15 58.75 60.00 57.05 60.00 238568 2009-01-14 61.08 61.26 57.00 58.21 254297 2009-01-13 63.63 63.70 59.58 60.13 249031 2009-01-12 65.04 65.58 63.03 63.74 113573 2009-01-09 67.17 67.31 66.10 67.00 112942 2009-01-08 66.46 66.87 65.85 66.60 141170 2009-01-07 65.76 67.90 65.73 67.00 179393 2009-01-06 65.80 66.29 65.00 65.90 172649 2009-01-05 67.90 67.90 64.14 65.34 178860 2009-01-02 65.55 67.56 65.25 67.56 45787 2008-12-31 65.21 65.76 64.67 64.83 8604 2008-12-30 64.00 65.20 63.66 65.20 84754 2008-12-29 64.50 64.76 63.28 63.50 61984 2008-12-24 64.39 64.39 63.64 63.75 22026 2008-12-23 63.02 64.20 63.02 63.80 101255 2008-12-22 64.00 64.52 63.02 63.02 135926 2008-12-19 65.50 65.75 63.47 64.50 222268 2008-12-18 65.45 68.10 65.02 65.84 273329 2008-12-17 66.00 66.00 64.25 65.30 225730 2008-12-16 64.46 66.00 64.06 66.00 205454 2008-12-15 64.92 65.75 64.07 64.47 192040 2008-12-12 64.56 65.99 64.29 64.75 138690 2008-12-11 66.30 66.34 64.67 65.99 98281 2008-12-10 63.30 66.23 63.29 65.97 229280 2008-12-09 59.99 63.39 59.97 63.24 244324 2008-12-08 60.00 61.00 58.66 60.00 225029 2008-12-05 60.00 60.74 57.30 57.30 223290 2008-12-04 61.66 64.00 60.82 60.91 292415 2008-12-03 58.00 61.63 57.99 60.70 458602 2008-12-02 52.99 57.50 52.37 55.90 222811 2008-12-01 55.01 55.80 53.20 53.47 176957 2008-11-28 58.24 58.88 55.00 56.20 191318 2008-11-27 58.00 58.90 57.49 58.24 83847 2008-11-26 58.48 59.87 56.74 57.41 134001 2008-11-25 57.49 59.92 56.64 58.69 169431 2008-11-24 56.78 57.79 56.51 56.51 138380 2008-11-21 58.25 59.00 56.50 57.00 122682 2008-11-20 59.38 59.59 56.20 57.39 206409 2008-11-19 61.89 61.95 59.04 60.26 158773 2008-11-18 60.42 61.95 60.14 61.81 99486 2008-11-17 60.02 61.76 59.65 60.52 73750 2008-11-14 62.01 62.35 60.15 60.76 93503 2008-11-13 61.92 62.00 60.50 60.57 164694 2008-11-12 64.22 64.50 61.55 62.27 144663 2008-11-11 63.00 63.77 62.20 62.47 69700 2008-11-10 64.80 65.50 63.29 63.36 104412 2008-11-07 64.69 64.99 63.44 63.63 129248 2008-11-06 60.62 66.60 60.62 64.79 292196 2008-11-05 64.00 64.00 62.16 63.25 235161 2008-11-04 67.50 67.50 60.25 61.58 487646 2008-11-03 66.00 66.74 65.21 66.60 123548 2008-10-31 64.36 66.37 62.51 65.40 207617 2008-10-30 65.95 65.95 63.00 64.36 164807 2008-10-29 62.27 64.98 62.27 64.77 138765 2008-10-28 59.74 59.99 58.00 59.99 208373 2008-10-27 60.01 61.44 58.14 58.60 207027 2008-10-24 64.50 64.64 60.10 62.85 297014 2008-10-23 67.00 67.00 63.80 65.65 244979 2008-10-22 66.30 68.00 65.00 65.40 219732 2008-10-21 67.00 67.00 64.90 66.73 164645 2008-10-20 64.84 66.68 64.27 66.33 168766 2008-10-17 63.87 64.35 61.16 63.57 195201 2008-10-16 64.05 64.21 60.29 61.20 374610 2008-10-15 69.00 69.21 64.51 64.85 189922 2008-10-14 68.50 69.90 67.14 67.90 249168 2008-10-13 68.50 69.30 64.38 67.61 292799 2008-10-10 67.05 68.23 65.10 65.42 396318 2008-10-09 71.50 72.00 68.52 70.02 253207 2008-10-08 69.70 71.91 65.50 70.31 229584 2008-10-07 70.00 71.30 67.30 70.51 299459 2008-10-06 70.50 71.50 69.13 69.41 331906 2008-10-03 69.02 71.99 67.50 71.72 379819 2008-10-02 69.14 74.98 68.57 69.29 278681 2008-10-01 67.88 71.95 66.92 68.56 191278 2008-09-30 64.00 67.80 64.00 66.35 211833 2008-09-29 69.25 69.95 63.71 65.05 344372 2008-09-26 72.99 72.99 69.69 69.91 181352 2008-09-25 73.03 74.40 72.39 72.61 175368 2008-09-24 75.95 75.95 72.20 72.30 189008 2008-09-23 76.05 76.13 72.80 76.13 309156 2008-09-22 78.60 78.60 76.05 76.59 83076 2008-09-19 76.20 78.97 75.11 78.60 254413 2008-09-18 74.17 75.28 73.00 75.28 195483 2008-09-17 75.61 75.87 73.00 73.00 181113 2008-09-16 73.01 76.36 73.00 75.27 270407 2008-09-15 74.50 74.75 73.29 74.10 117465 2008-09-12 76.00 77.00 75.10 75.71 89765 2008-09-11 75.55 75.70 74.24 75.30 129037 2008-09-10 74.87 75.90 74.16 75.58 157222 2008-09-09 75.31 76.10 74.51 74.54 193924 2008-09-08 75.35 76.22 74.22 75.34 169979 2008-09-05 73.30 75.63 73.07 74.96 176210 2008-09-04 75.69 75.80 73.58 73.93 172335 2008-09-03 72.94 77.20 72.94 75.85 321197 2008-09-02 71.90 75.30 71.34 74.03 224682 2008-09-01 70.94 72.84 70.60 72.21 47333 2008-08-29 71.02 72.00 69.84 71.36 79590 2008-08-28 68.20 71.61 68.20 71.07 92171 2008-08-27 70.26 70.42 67.90 68.42 132687 2008-08-26 68.70 70.73 68.18 70.53 64616 2008-08-25 69.07 69.65 68.77 69.38 25325 2008-08-22 68.62 69.76 68.30 69.69 60173 2008-08-21 68.15 68.79 67.06 68.19 69766 2008-08-20 69.72 70.00 68.50 68.85 56405 2008-08-19 70.24 70.58 69.23 69.24 110814 2008-08-18 69.30 71.60 69.30 70.84 99398 2008-08-15 71.00 71.00 69.39 69.82 290759 2008-08-14 72.01 72.60 71.07 71.43 104410 2008-08-13 73.07 73.75 72.68 73.60 250604 2008-08-12 73.75 74.22 73.14 73.80 442995 2008-08-11 73.00 74.00 72.20 73.75 140791 2008-08-08 70.50 74.15 70.50 73.01 161096 2008-08-07 70.16 71.76 69.82 71.20 106606 2008-08-06 68.00 70.49 68.00 70.31 249294 2008-08-05 64.40 67.54 64.20 67.19 152605 2008-08-04 64.00 64.99 63.50 64.19 56738 2008-08-01 63.71 65.30 63.61 64.39 114905 2008-07-31 64.11 64.59 63.35 64.11 146212 2008-07-30 64.68 64.72 63.75 64.30 160297 2008-07-29 65.43 65.94 64.90 65.52 76208 2008-07-28 67.85 67.85 66.00 66.25 120423 2008-07-25 67.00 68.80 67.00 68.16 102864 2008-07-24 68.91 69.00 66.85 67.83 105626 2008-07-23 67.00 69.49 65.80 68.15 146271 2008-07-22 65.90 66.60 65.51 66.21 111133 2008-07-21 66.67 67.00 65.85 66.28 131469 2008-07-18 66.61 67.98 66.00 66.53 177003 2008-07-17 65.75 69.98 65.23 66.92 236968 2008-07-16 64.50 65.00 62.32 64.75 114931 2008-07-15 64.41 65.30 63.20 64.52 143415 2008-07-14 64.50 65.91 64.00 65.13 74654 2008-07-11 65.20 65.20 63.37 63.65 83493 2008-07-10 66.80 66.81 64.23 64.95 176723 2008-07-09 69.98 70.69 69.33 70.44 161917 2008-07-08 68.19 69.74 68.19 69.16 151932 2008-07-07 68.40 69.90 68.21 69.71 64498 2008-07-04 68.95 69.50 68.25 68.31 82156 2008-07-03 68.49 68.60 66.81 68.28 204676 2008-07-02 68.25 70.55 68.16 69.53 145131 2008-07-01 66.54 68.12 66.00 67.97 123914 2008-06-30 67.76 68.32 66.70 67.21 112430 2008-06-27 67.50 68.23 65.00 67.72 181036 2008-06-26 70.25 70.72 68.14 68.97 100618 2008-06-25 68.42 71.36 68.01 70.89 171044 2008-06-24 69.17 69.74 66.61 68.00 170365 2008-06-23 69.12 70.00 68.59 68.91 100382 2008-06-20 71.50 72.08 68.90 69.72 211324 2008-06-19 71.20 72.81 71.00 71.49 148593 2008-06-18 72.81 73.00 71.30 71.88 75879 2008-06-17 72.09 73.43 72.01 72.72 60837 2008-06-16 71.11 72.67 71.11 72.19 68357 2008-06-13 71.24 71.45 70.50 71.11 100129 2008-06-12 72.29 72.67 70.00 71.32 188364 2008-06-11 73.28 74.03 72.50 72.67 125062 2008-06-10 73.89 73.89 72.14 72.78 99732 2008-06-09 74.45 75.00 73.50 74.21 88520 2008-06-06 76.25 76.34 74.50 74.92 181107 2008-06-05 73.35 77.34 73.34 76.11 220379 2008-06-04 73.40 74.00 71.42 73.00 252061 2008-06-03 71.54 73.70 71.54 72.76 210651 2008-06-02 74.15 74.31 70.74 71.95 154115 2008-05-30 74.39 74.50 73.75 74.46 151392 2008-05-29 74.94 75.00 73.09 73.92 135084 2008-05-28 74.48 75.00 73.47 74.95 129871 2008-05-27 72.20 74.41 72.20 74.00 151759 2008-05-26 72.21 72.63 71.67 72.10 43079 2008-05-23 72.90 73.15 72.00 72.35 65490 2008-05-22 71.44 73.33 71.44 73.00 42151 2008-05-21 73.40 74.00 71.12 72.39 115054 2008-05-20 74.74 74.89 73.54 73.74 63957 2008-05-19 74.85 75.20 74.12 75.05 89711 2008-05-16 74.23 75.12 74.21 74.80 85123 2008-05-15 74.00 74.41 73.20 74.00 109141 2008-05-14 72.90 74.15 72.70 73.99 130770 2008-05-13 70.79 72.60 70.79 72.47 167352 2008-05-12 71.60 71.80 70.55 71.45 37831 2008-05-09 71.23 71.89 70.10 71.60 97983 2008-05-08 70.38 71.90 69.75 71.65 101309 2008-05-07 68.21 71.24 68.21 70.99 177903 2008-05-06 66.67 68.85 66.45 68.17 170083 2008-05-05 67.46 67.81 66.16 66.86 41717 2008-05-02 67.48 67.89 66.83 67.34 124934 2008-04-30 67.30 67.75 66.56 67.00 82206 2008-04-29 66.61 67.71 66.20 67.50 54140 2008-04-28 65.61 67.48 65.09 67.06 108588 2008-04-25 64.99 65.44 64.67 65.21 79243 2008-04-24 64.11 64.76 63.75 64.60 69917 2008-04-23 63.88 64.48 63.16 64.10 114980 2008-04-22 63.75 64.70 63.46 63.89 58603 2008-04-21 64.32 64.50 63.34 64.37 88412 2008-04-18 64.08 64.42 63.36 64.08 196581 2008-04-17 64.41 64.79 63.12 63.88 159471 2008-04-16 63.50 64.30 63.07 64.30 102223 2008-04-15 64.05 64.18 62.77 62.77 113952 2008-04-14 63.50 64.37 63.50 63.96 137866 2008-04-11 63.93 64.40 63.00 63.91 80440 2008-04-10 63.35 63.90 62.08 63.78 109524 2008-04-09 63.60 63.61 63.03 63.50 134043 2008-04-08 64.50 64.69 63.62 64.10 243025 2008-04-07 63.65 64.67 63.41 64.59 177090 2008-04-04 63.31 64.38 62.70 63.47 228297 2008-04-03 66.99 67.09 63.08 63.55 377730 2008-04-02 70.55 70.99 66.75 67.17 452976 2008-04-01 69.61 71.90 69.61 71.60 155668 2008-03-31 69.42 71.80 68.87 71.09 120410 2008-03-28 68.80 69.80 68.32 69.42 75016 2008-03-27 68.14 68.79 67.19 68.43 72293 2008-03-26 67.55 68.66 66.74 68.65 103531 2008-03-25 66.21 67.60 65.21 67.60 112694 2008-03-20 64.00 66.00 63.63 64.16 134851 2008-03-19 66.00 66.25 64.32 64.97 124212 2008-03-18 65.30 66.39 64.83 65.77 111969 2008-03-17 65.01 66.51 64.19 64.80 150879 2008-03-14 65.74 67.55 64.80 67.20 147587 2008-03-13 65.05 65.62 64.25 65.24 104240 2008-03-12 66.56 66.92 65.30 66.52 121108 2008-03-11 65.19 66.23 63.96 64.91 139733 2008-03-10 65.36 65.84 63.61 64.40 137503 2008-03-07 66.00 66.39 65.00 65.77 154310 2008-03-06 68.01 68.30 65.70 66.09 184023 2008-03-05 65.32 67.99 65.32 67.84 148749 2008-03-04 68.58 68.58 65.07 65.71 179477 2008-03-03 67.50 68.37 66.13 66.50 324859 2008-02-29 69.47 70.13 67.83 68.89 226960 2008-02-28 71.51 71.59 69.63 70.08 97596 2008-02-27 71.50 71.80 70.45 71.30 89880 2008-02-26 68.93 71.77 68.31 71.39 150294 2008-02-25 69.36 69.79 68.40 68.99 106429 2008-02-22 68.99 69.73 68.44 69.02 105569 2008-02-21 68.97 69.64 68.66 69.00 227982 2008-02-20 69.34 69.73 68.41 68.80 148863 2008-02-19 68.89 71.00 68.35 70.26 73690 2008-02-18 69.93 69.93 68.30 69.03 114118 2008-02-15 71.25 71.25 69.00 69.77 85592 2008-02-14 69.00 71.40 69.00 71.30 193398 2008-02-13 67.15 68.69 66.03 68.52 209073 2008-02-12 67.00 67.55 65.92 67.10 279611 2008-02-11 67.00 67.87 66.50 66.87 139047 2008-02-08 68.03 68.99 66.68 67.34 161438 2008-02-07 68.29 68.46 66.50 66.83 142970 2008-02-06 67.13 69.16 67.00 68.28 238945 2008-02-05 71.00 71.58 68.20 68.34 221706 2008-02-04 70.46 71.44 70.04 70.31 128336 2008-02-01 69.02 71.30 68.31 69.89 270585 2008-01-31 67.17 68.16 64.58 67.83 231509 2008-01-30 66.84 67.89 66.25 67.05 120054 2008-01-29 65.50 66.98 64.81 66.65 184409 2008-01-28 64.18 64.90 63.45 64.60 164983 2008-01-25 66.00 66.97 64.70 65.30 169425 2008-01-24 66.37 67.13 63.86 65.60 243121 2008-01-23 66.66 67.22 61.98 62.10 362286 2008-01-22 60.00 65.93 60.00 65.27 338613 2008-01-21 63.26 64.50 62.28 63.00 425030 2008-01-18 64.00 66.49 63.66 64.55 331351 2008-01-17 64.52 65.39 63.32 64.33 256000 2008-01-16 62.59 63.80 60.88 63.57 276078 2008-01-15 64.84 66.40 61.46 62.28 321995 2008-01-14 61.13 65.20 61.00 64.75 439581 2008-01-11 63.40 63.51 62.05 62.07 359482 2008-01-10 63.43 64.20 62.50 63.52 305172 2008-01-09 63.50 64.00 61.71 62.48 657945 2008-01-08 63.28 66.39 61.47 65.19 619926 2008-01-07 66.17 66.97 63.80 64.30 326435 2008-01-04 68.99 69.99 66.13 66.80 261580 2008-01-03 70.00 70.33 68.15 68.68 211680 2008-01-02 70.00 71.39 70.00 70.00 101158 2007-12-31 71.47 71.50 70.00 70.49 41049 2007-12-28 69.80 70.90 69.77 70.47 135496 2007-12-27 71.00 71.00 69.70 69.94 186810 2007-12-24 69.60 70.90 69.60 70.90 32860 2007-12-21 71.00 71.00 69.31 69.73 238616 2007-12-20 70.00 70.86 69.21 70.40 231363 2007-12-19 69.85 70.05 68.86 69.42 311614 2007-12-18 69.96 70.90 69.66 69.88 169429 2007-12-17 70.49 71.00 69.23 70.57 209676 2007-12-14 72.57 72.60 70.50 70.72 233791 2007-12-13 72.77 73.98 71.50 71.60 255031 2007-12-12 72.90 73.70 71.80 73.48 221721 2007-12-11 73.15 74.11 73.15 73.65 304627 2007-12-10 73.79 73.90 73.16 73.42 290241 2007-12-07 74.58 74.58 73.40 73.80 207675 2007-12-06 74.00 74.20 73.11 74.10 210892 2007-12-05 74.40 75.50 73.19 73.70 350868 2007-12-04 74.39 74.39 72.53 73.64 277654 2007-12-03 73.11 74.33 73.11 74.18 194838 2007-11-30 73.60 74.18 72.40 73.00 302917 2007-11-29 71.80 74.70 71.79 73.25 444573 2007-11-28 72.00 72.45 70.77 71.25 375195 2007-11-27 72.00 72.00 70.00 71.50 205108 2007-11-26 70.98 72.20 70.68 71.48 253819 2007-11-23 68.55 71.13 68.52 69.93 256780 2007-11-22 68.50 69.38 67.97 68.52 308153 2007-11-21 69.80 70.00 68.02 68.53 377769 2007-11-20 69.51 70.80 68.10 70.50 400307 2007-11-19 70.56 71.60 69.41 69.97 524312 2007-11-16 70.44 71.30 70.25 70.90 397045 2007-11-15 73.01 73.45 71.80 71.80 223467 2007-11-14 72.65 73.50 71.85 73.50 369672 2007-11-13 72.85 73.04 70.73 71.78 522525 2007-11-12 73.88 73.88 72.89 73.29 330902 2007-11-09 73.85 74.93 72.50 74.27 418429 2007-11-08 76.00 76.11 73.72 73.90 466224 2007-11-07 78.16 78.80 75.00 76.00 494733 2007-11-06 78.05 78.90 77.60 78.82 368387 2007-11-05 78.55 78.59 77.51 78.24 559455 2007-11-02 79.00 79.69 77.32 78.42 536512 2007-11-01 80.17 80.65 77.10 80.00 879387 2007-10-31 80.46 82.40 79.00 80.17 996795 2007-10-30 73.45 81.38 73.00 79.00 4118449 2007-10-29 99.32 99.71 98.60 98.92 88448 2007-10-26 99.84 100.35 98.55 98.71 152329 2007-10-25 97.00 100.00 96.78 99.04 280911 2007-10-24 96.89 97.25 96.05 96.50 142001 2007-10-23 97.91 98.00 96.25 96.65 253202 2007-10-22 96.20 97.15 95.30 96.99 124707 2007-10-19 97.60 98.65 96.77 97.19 140338 2007-10-18 98.95 99.35 97.67 97.79 109207 2007-10-17 98.65 98.85 97.80 98.21 128687 2007-10-16 99.25 99.60 98.62 98.88 175897 2007-10-15 99.55 99.99 98.56 99.40 76127 2007-10-12 99.00 99.74 98.12 99.45 125630 2007-10-11 100.11 101.50 99.28 99.53 208793 2007-10-10 101.40 101.84 99.90 100.36 124130 2007-10-09 99.82 101.80 99.08 101.39 250961 2007-10-08 98.32 100.29 98.32 99.53 164948 2007-10-05 99.50 99.89 97.56 98.32 177015 2007-10-04 98.50 99.34 97.85 99.07 202924 2007-10-03 97.05 98.80 96.64 98.25 171605 2007-10-02 98.15 99.63 96.63 97.00 495479 2007-10-01 98.90 98.90 96.19 97.46 440903 2007-09-28 100.13 101.00 98.20 98.92 576428 2007-09-27 105.00 106.00 99.61 101.02 466823 2007-09-26 105.10 106.45 102.11 104.10 659176 2007-09-25 110.00 110.50 109.45 109.51 84144 2007-09-24 108.74 110.45 108.74 109.92 79425 2007-09-21 108.50 109.40 108.00 108.85 153468 2007-09-20 109.80 110.20 108.00 108.50 81848 2007-09-19 109.50 110.80 109.50 109.78 109683 2007-09-18 106.50 109.30 106.20 108.35 146618 2007-09-17 108.09 108.09 107.28 107.40 112181 2007-09-14 108.50 108.63 107.61 108.23 122476 2007-09-13 109.50 110.45 107.87 109.51 98301 2007-09-12 110.54 110.91 109.01 110.22 97008 2007-09-11 107.91 112.06 107.91 110.48 167444 2007-09-10 107.32 109.36 106.85 108.60 220042 2007-09-07 110.00 111.59 107.70 108.32 171805 2007-09-06 109.00 110.32 108.47 109.97 182739 2007-09-05 112.90 112.90 106.83 108.66 250079 2007-09-04 113.00 113.00 110.71 112.10 110759 2007-09-03 113.20 113.68 111.29 112.60 46744 2007-08-31 111.50 113.00 110.30 112.52 124267 2007-08-30 108.00 111.67 108.00 110.53 206946 2007-08-29 106.00 108.40 105.13 107.73 112976 2007-08-28 108.45 109.27 106.22 107.00 143139 2007-08-27 107.98 109.72 107.90 109.05 113955 2007-08-24 105.20 109.00 104.72 106.57 89495 2007-08-23 105.30 107.49 105.25 105.25 55768 2007-08-22 103.50 105.80 103.05 104.95 99236 2007-08-21 103.50 104.95 101.20 103.04 130983 2007-08-20 102.05 104.91 102.05 103.41 141888 2007-08-17 101.45 103.25 101.10 102.85 245946 2007-08-16 104.89 104.90 101.88 102.12 192859 2007-08-15 104.90 105.99 104.75 105.40 73451 2007-08-14 107.25 108.00 104.75 105.01 130805 2007-08-13 106.28 108.00 104.71 105.80 119251 2007-08-10 106.16 108.65 104.50 106.83 125792 2007-08-09 107.66 110.85 104.50 106.90 188210 2007-08-08 106.44 108.00 105.90 107.17 161364 2007-08-07 104.50 106.00 104.45 105.00 81094 2007-08-06 105.81 105.99 104.20 104.45 102452 2007-08-03 108.30 108.30 105.88 106.40 127037 2007-08-02 108.00 108.48 106.22 107.91 166153 2007-08-01 105.46 108.70 105.00 107.34 142531 2007-07-31 107.10 110.89 106.05 106.94 232201 2007-07-30 103.90 106.26 103.79 105.47 151624 2007-07-27 102.70 104.91 101.70 104.01 120347 2007-07-26 105.81 106.26 102.75 103.36 137938 2007-07-25 105.82 106.50 105.52 106.14 66662 2007-07-24 108.00 108.14 105.00 106.71 111461 2007-07-23 107.50 108.61 107.48 108.04 75117 2007-07-20 109.35 109.65 107.48 108.11 98561 2007-07-19 110.00 110.49 109.45 109.72 72238 2007-07-18 109.00 110.00 109.00 109.31 52969 2007-07-17 110.50 111.08 109.19 110.10 82584 2007-07-16 111.00 111.65 110.35 110.80 67761 2007-07-13 108.90 111.24 108.56 110.90 109688 2007-07-12 111.84 112.44 110.89 111.78 77775 2007-07-11 112.56 112.56 111.00 112.06 51707 2007-07-10 113.19 113.35 112.09 112.90 85012 2007-07-09 113.50 113.80 112.32 112.63 73387 2007-07-06 111.65 113.51 110.81 113.05 140842 2007-07-05 110.70 111.50 110.22 111.11 103372 2007-07-04 110.71 111.39 109.80 110.31 104706 2007-07-03 109.70 110.79 109.22 110.10 120710 2007-07-02 108.52 109.79 108.22 109.43 90997 2007-06-29 109.50 109.50 108.08 108.51 134469 2007-06-28 109.15 110.17 108.20 108.70 116411 2007-06-27 109.47 109.50 108.56 108.82 70886 2007-06-26 110.00 110.80 109.12 109.47 73811 2007-06-25 111.65 111.90 109.69 110.15 140543 2007-06-22 111.01 111.90 110.12 111.65 106534 2007-06-21 110.80 111.79 110.00 110.31 117289 2007-06-20 111.11 111.71 110.67 111.00 122589 2007-06-19 112.35 112.53 111.06 111.18 147483 2007-06-18 113.00 113.22 111.10 111.62 98500 2007-06-15 111.92 113.95 111.92 112.67 179444 2007-06-14 111.00 113.66 111.00 112.17 93652 2007-06-13 109.75 110.20 109.00 110.00 156364 2007-06-12 112.49 112.49 109.35 109.87 133575 2007-06-11 112.00 112.59 110.75 111.90 175939 2007-06-08 111.00 113.00 110.00 111.38 214510 2007-06-07 114.50 114.82 112.50 112.64 217906 2007-06-06 114.00 117.35 109.50 115.00 484321 2007-06-05 116.05 116.81 115.07 115.36 180739 2007-06-04 113.50 117.44 113.50 115.40 297307 2007-06-01 110.90 113.03 110.50 112.60 173756 2007-05-31 109.50 110.89 108.27 110.35 117229 2007-05-30 109.50 109.50 108.10 108.57 74703 2007-05-29 109.00 110.40 108.00 109.76 170861 2007-05-28 109.05 109.39 108.90 109.06 5249 2007-05-25 108.99 110.00 108.54 109.00 88739 2007-05-24 109.90 110.50 109.07 109.26 63857 2007-05-23 109.50 110.50 109.50 110.13 65643 2007-05-22 109.99 110.00 109.40 109.73 57884 2007-05-21 110.21 110.70 109.54 109.93 49914 2007-05-18 108.99 111.11 108.99 110.70 101538 2007-05-17 108.51 109.12 108.51 108.81 54362 2007-05-16 108.75 109.49 108.28 108.50 81441 2007-05-15 108.00 108.89 107.93 108.34 66480 2007-05-14 108.87 109.34 107.83 108.42 134837 2007-05-11 109.00 109.90 108.10 109.36 91950 2007-05-10 110.40 111.28 109.61 110.00 138186 2007-05-09 110.00 110.95 109.61 110.43 122972 2007-05-08 109.01 109.97 109.01 109.57 108149 2007-05-07 107.50 109.00 107.50 108.89 54690 2007-05-04 109.00 109.20 108.43 108.70 76835 2007-05-03 108.20 109.64 107.71 109.10 140139 2007-05-02 106.79 109.00 105.70 108.45 144600 2007-04-30 106.30 108.00 106.30 106.81 85725 2007-04-27 106.31 106.87 106.04 106.47 75000 2007-04-26 107.60 107.66 106.25 106.80 103701 2007-04-25 106.70 107.50 106.70 107.40 100052 2007-04-24 106.91 107.60 106.65 107.04 90316 2007-04-23 107.51 108.00 106.50 106.61 116113 2007-04-20 107.95 108.40 107.38 108.10 160255 2007-04-19 107.00 108.15 106.65 107.54 111544 2007-04-18 107.90 108.49 107.20 108.07 76899 2007-04-17 107.85 107.85 107.05 107.73 87046 2007-04-16 107.60 108.00 107.16 108.00 133359 2007-04-13 107.55 108.00 107.07 107.40 61177 2007-04-12 107.90 108.70 106.64 107.75 92054 2007-04-11 109.20 110.00 108.35 108.91 142376 2007-04-10 107.50 109.00 107.00 109.00 132730 2007-04-05 106.60 107.50 105.52 107.40 174199 2007-04-04 107.50 107.80 106.40 107.18 130491 2007-04-03 107.56 108.80 107.49 107.63 253013 2007-04-02 106.51 108.30 106.50 107.72 171281 2007-03-30 105.24 107.45 105.22 107.00 138024 2007-03-29 104.91 106.30 104.68 106.30 239555 2007-03-28 100.09 106.88 99.54 105.43 460370 2007-03-27 99.35 100.00 99.35 99.80 118587 2007-03-26 98.29 99.15 97.56 98.99 144688 2007-03-23 98.44 98.44 97.40 97.48 105797 2007-03-22 97.61 98.89 97.60 98.25 159237 2007-03-21 96.69 97.40 96.30 97.16 163483 2007-03-20 97.74 98.00 96.00 96.23 164953 2007-03-19 97.99 98.45 96.95 98.45 75395 2007-03-16 96.99 97.00 95.96 96.74 163990 2007-03-15 96.22 97.60 96.22 97.01 166461 2007-03-14 96.01 96.60 95.66 95.66 118286 2007-03-13 97.99 98.27 97.21 97.59 78355 2007-03-12 99.47 99.47 97.40 97.93 96880 2007-03-09 98.38 99.46 97.51 98.82 136368 2007-03-08 97.30 98.99 96.77 98.54 164302 2007-03-07 99.90 99.90 96.65 96.82 222537 2007-03-06 97.00 97.34 96.30 96.51 82990 2007-03-05 95.00 96.93 94.63 96.18 242300 2007-03-02 94.90 97.36 94.30 97.00 229299 2007-03-01 97.49 98.53 95.13 97.07 193220 2007-02-28 95.03 97.90 95.02 97.46 266371 2007-02-27 102.35 102.35 97.00 97.85 251274 2007-02-26 101.22 102.54 101.21 102.54 136484 2007-02-23 100.45 101.50 100.30 101.21 232566 2007-02-22 99.94 100.74 99.48 100.60 161841 2007-02-21 99.66 99.78 98.65 99.40 104698 2007-02-20 98.01 100.00 98.00 99.57 146553 2007-02-19 98.36 98.50 98.00 98.01 104851 2007-02-16 98.95 98.95 98.35 98.35 119581 2007-02-15 98.95 98.95 98.25 98.90 112957 2007-02-14 98.05 98.80 97.80 98.60 87919 2007-02-13 98.35 98.50 97.75 97.90 54428 2007-02-12 98.50 98.80 97.80 98.20 94601 2007-02-09 99.00 99.00 97.70 97.80 112833 2007-02-08 98.65 99.00 98.00 98.65 53138 2007-02-07 99.05 99.05 98.70 98.85 72022 2007-02-06 98.50 99.00 98.25 98.75 80041 2007-02-05 99.05 99.10 98.40 98.90 79745 2007-02-02 98.55 99.10 98.15 98.95 91893 2007-02-01 99.95 100.00 98.55 98.55 135681 2007-01-31 99.75 99.75 98.35 98.70 149871 2007-01-30 99.55 99.90 98.15 99.90 143672 2007-01-29 98.05 99.55 97.55 99.30 187152 2007-01-26 96.60 98.40 96.30 97.85 147616 2007-01-25 96.55 97.15 95.75 96.60 172670 2007-01-24 95.70 97.55 95.60 97.05 153319 2007-01-23 96.45 96.65 95.10 95.50 113824 2007-01-22 98.15 98.25 96.10 96.20 166372 2007-01-19 95.10 99.60 94.85 97.35 284675 2007-01-18 98.00 98.00 94.65 95.05 186000 2007-01-17 97.90 98.30 97.65 98.00 70680 2007-01-16 97.60 98.35 97.60 97.90 96414 2007-01-15 97.20 98.10 96.90 97.60 79622 2007-01-12 97.50 97.90 96.50 97.20 100925 2007-01-11 96.20 98.50 96.15 97.50 162544 2007-01-10 96.25 96.35 95.30 96.20 110017 2007-01-09 95.05 96.50 95.05 96.25 63030 2007-01-08 94.45 96.20 94.45 95.05 106615 2007-01-05 95.65 95.65 94.45 94.45 95730 2007-01-04 96.50 96.60 95.20 95.65 95558 2007-01-03 96.10 96.75 96.05 96.50 119028 2007-01-02 96.10 96.30 95.70 96.10 91944 2006-12-29 95.15 95.45 94.95 95.15 30800 2006-12-28 95.45 95.50 94.90 95.15 55103 2006-12-27 95.75 95.75 94.50 94.95 49475 2006-12-22 94.90 94.90 94.40 94.45 32849 2006-12-21 94.90 95.00 94.65 94.95 98717 2006-12-20 95.25 95.30 94.25 94.85 132979 2006-12-19 95.90 95.90 94.35 94.65 139755 2006-12-18 95.95 96.00 95.00 96.00 177486 2006-12-15 94.55 94.80 92.65 94.00 226443 2006-12-14 95.30 95.30 94.20 94.50 116162 2006-12-13 95.65 95.65 94.80 95.00 131770 2006-12-12 96.20 96.40 95.30 95.50 178508 2006-12-11 97.00 97.90 95.30 95.75 123653 2006-12-08 94.00 96.00 93.95 96.00 171296 2006-12-07 95.00 95.00 93.55 93.90 188828 2006-12-06 97.80 98.00 94.05 94.25 263317 2006-12-05 98.85 98.85 96.45 96.50 89339 2006-12-04 97.80 98.25 96.80 98.25 80936 2006-12-01 97.50 98.00 96.70 96.80 96286 2006-11-30 96.05 99.90 96.00 97.05 153997 2006-11-29 95.10 95.70 94.70 95.70 41197 2006-11-28 95.15 95.90 94.05 94.55 91385 2006-11-27 96.60 96.80 94.55 95.20 104297 2006-11-24 97.20 97.20 96.05 96.45 44524 2006-11-23 97.20 97.40 96.30 97.00 25497 2006-11-22 97.15 97.50 96.15 96.30 124754 2006-11-21 98.35 99.00 97.05 97.05 51332 2006-11-20 97.95 98.50 97.25 98.20 47949 2006-11-17 98.35 98.55 97.55 97.70 37841 2006-11-16 98.65 99.75 97.80 98.85 106033 2006-11-15 96.55 98.40 96.50 98.40 118913 2006-11-14 95.50 96.65 95.45 96.60 82387 2006-11-13 95.55 96.00 95.15 95.55 34885 2006-11-10 96.30 96.30 95.05 95.05 50403 2006-11-09 95.55 96.35 95.55 96.15 43665 2006-11-08 95.35 95.95 94.65 95.50 46655 2006-11-07 94.85 95.35 94.40 95.20 50704 2006-11-06 95.05 95.10 94.10 94.70 74783 2006-11-03 93.90 94.85 93.60 94.40 143896 2006-11-02 95.30 95.45 93.10 93.75 142124 2006-11-01 95.70 96.15 95.35 96.00 40869 2006-10-31 95.80 96.45 95.55 95.80 55894 2006-10-30 96.45 96.45 95.55 96.05 83651 2006-10-27 95.45 96.65 95.35 96.50 99827 2006-10-26 96.40 96.50 95.25 95.60 119723 2006-10-25 96.40 96.80 96.05 96.35 69194 2006-10-24 96.15 97.25 96.15 96.90 158289 2006-10-23 95.95 96.80 95.95 96.75 54176 2006-10-20 96.75 96.75 95.75 95.85 59758 2006-10-19 96.60 97.40 95.65 96.00 130135 2006-10-18 94.95 96.70 94.70 96.45 100591 2006-10-17 95.45 95.60 94.25 94.40 90295 2006-10-16 95.85 95.85 94.70 95.15 85944 2006-10-13 96.90 96.95 92.75 95.10 296433 2006-10-12 97.30 97.40 96.20 97.15 160983 2006-10-11 98.00 98.00 96.95 97.30 108943 2006-10-10 97.25 98.00 96.80 97.60 130935 2006-10-09 99.85 99.90 96.75 97.35 148743 2006-10-06 98.85 100.10 98.00 99.95 143813 2006-10-05 99.15 99.20 97.20 98.95 184603 2006-10-04 94.05 99.20 94.00 99.20 356652 2006-10-03 95.55 95.55 93.30 94.05 106819 2006-10-02 94.40 95.10 94.00 94.80 99511 2006-09-29 94.95 95.00 94.10 94.10 66995 2006-09-28 93.60 95.50 92.50 94.45 156513 2006-09-27 93.10 93.35 92.55 93.35 85491 2006-09-26 93.25 93.25 92.50 92.95 36211 2006-09-25 93.00 93.50 92.20 92.45 73926 2006-09-22 91.95 92.95 91.20 92.95 110605 2006-09-21 91.65 91.75 91.40 91.65 78408 2006-09-20 91.50 92.00 91.50 91.60 83444 2006-09-19 91.50 92.05 91.15 91.80 107158 2006-09-18 91.50 91.65 90.80 91.55 42449 2006-09-15 90.65 91.70 90.35 91.15 60135 2006-09-14 90.40 91.10 89.95 90.35 79975 2006-09-13 89.50 90.40 89.30 90.35 48729 2006-09-12 87.85 89.50 87.85 89.25 92428 2006-09-11 88.95 89.00 87.85 88.10 48425 2006-09-08 88.60 88.90 88.40 88.70 107232 2006-09-07 89.45 90.00 87.60 88.15 176829 2006-09-06 92.25 92.25 89.10 89.40 141137 2006-09-05 91.15 91.20 89.95 90.40 31594 2006-09-04 91.45 91.45 90.85 90.95 102283 2006-09-01 91.25 91.95 91.25 91.45 100936 2006-08-31 91.75 91.75 90.90 91.25 87211 2006-08-30 90.45 91.90 90.45 91.80 83142 2006-08-29 89.70 90.40 89.15 89.85 84603 2006-08-28 89.25 90.00 88.75 89.80 44219 2006-08-25 88.60 89.25 88.05 88.95 46633 2006-08-24 87.85 88.75 87.65 88.55 77254 2006-08-23 88.55 88.95 87.60 87.75 53204 2006-08-22 89.35 89.70 88.50 88.75 72342 2006-08-21 89.65 90.00 89.05 89.25 46905 2006-08-18 89.90 90.00 89.25 89.50 44724 2006-08-17 87.70 89.80 87.70 89.65 116591 2006-08-16 86.75 89.25 86.75 89.00 146954 2006-08-15 86.05 87.20 85.75 87.00 86144 2006-08-14 85.05 86.40 85.05 86.05 39619 2006-08-11 84.60 85.45 84.60 84.85 33386 2006-08-10 84.95 85.05 84.35 84.55 58033 2006-08-09 84.75 85.00 84.25 84.80 42807 2006-08-08 84.40 84.70 84.20 84.45 46047 2006-08-07 84.70 84.75 84.00 84.50 54532 2006-08-04 85.00 85.25 84.50 84.75 76139 2006-08-03 85.30 85.45 84.60 85.10 81673 2006-08-02 85.75 85.90 85.05 85.45 109598 2006-08-01 85.85 86.45 85.05 85.20 54947 2006-07-31 85.50 85.90 85.00 85.25 89223 2006-07-28 85.45 85.80 85.00 85.25 80582 2006-07-27 85.85 86.40 85.10 85.45 96183 2006-07-26 82.95 86.40 82.40 85.40 434150 2006-07-25 82.05 83.40 81.30 82.45 190865 2006-07-24 83.95 84.00 81.50 82.80 123002 2006-07-21 82.65 83.35 82.65 83.00 141067 2006-07-20 84.95 85.20 83.30 83.55 468804 2006-07-19 83.10 84.35 82.65 84.30 102494 2006-07-18 83.85 84.55 82.90 83.05 77294 2006-07-17 84.25 84.75 83.75 83.90 50980 2006-07-14 84.75 85.35 84.00 84.20 66982 2006-07-13 86.90 87.25 85.05 85.50 180136 2006-07-12 87.20 87.95 86.80 87.05 104351 2006-07-11 87.60 87.95 85.70 86.60 215784 2006-07-10 89.05 89.10 87.10 87.60 79036 2006-07-07 91.00 92.70 90.15 90.45 103729 2006-07-06 91.45 91.85 90.75 91.10 78715 2006-07-05 90.85 92.35 90.50 90.90 352198 2006-07-04 91.55 91.55 90.20 90.95 68841 2006-07-03 89.80 91.50 89.60 90.90 112280 2006-06-30 87.70 89.10 87.40 89.10 66202 2006-06-29 86.50 87.35 86.50 86.85 91831 2006-06-28 86.90 87.45 86.20 86.50 109031 2006-06-27 86.95 87.15 86.70 86.85 110216 2006-06-26 86.65 87.00 86.20 86.55 80745 2006-06-23 85.35 86.85 85.05 85.60 110621 2006-06-22 85.00 85.40 84.40 84.80 88256 2006-06-21 85.00 85.00 83.50 84.40 78348 2006-06-20 85.55 86.45 83.00 84.05 213009 2006-06-19 85.60 87.35 85.60 86.70 97627 2006-06-16 87.35 88.65 86.15 86.25 190351 2006-06-15 87.50 88.00 86.30 86.60 156193 2006-06-14 86.55 88.45 86.50 87.20 222354 2006-06-13 83.80 88.00 82.60 86.75 235901 2006-06-12 86.20 86.20 84.30 85.80 105209 2006-06-09 85.15 87.55 85.15 86.25 109954 2006-06-08 85.05 86.50 85.00 85.55 218898 2006-06-07 86.00 87.85 85.00 87.45 221238 2006-06-06 84.45 84.45 80.85 82.05 137860 2006-06-05 85.35 85.95 83.90 85.40 93966 2006-06-02 85.15 86.95 84.80 86.20 94974 2006-06-01 83.15 84.85 83.15 84.70 99912 2006-05-31 84.50 84.50 82.50 83.70 116016 2006-05-30 87.10 88.65 83.10 83.70 138543 2006-05-29 89.15 89.15 87.10 87.20 43701 2006-05-26 86.00 88.30 86.00 87.70 124580 2006-05-25 84.15 84.45 82.60 83.95 56201 2006-05-24 84.00 84.30 82.10 83.40 104108 2006-05-23 79.20 85.00 79.20 84.50 278335 2006-05-22 83.55 84.35 81.95 82.10 130424 2006-05-19 83.05 84.55 83.05 83.65 73707 2006-05-18 83.10 85.00 81.70 83.95 125529 2006-05-17 87.85 88.35 84.40 85.05 145434 2006-05-16 88.05 88.25 86.60 87.85 83897 2006-05-15 88.75 89.80 86.70 87.80 136753 2006-05-12 91.70 91.70 88.65 88.75 90030 2006-05-11 92.00 94.00 91.80 92.30 134258 2006-05-10 91.60 94.00 91.60 92.05 134979 2006-05-09 90.50 91.45 90.50 91.45 63758 2006-05-08 90.55 90.80 90.20 90.35 51753 2006-05-05 89.00 90.75 88.95 90.55 127224 2006-05-04 90.40 90.40 88.45 89.00 106520 2006-05-03 91.05 91.05 89.30 89.80 127412 2006-05-02 90.00 91.35 90.00 90.45 130458 2006-04-28 90.65 91.15 89.00 89.65 85391 2006-04-27 91.80 92.05 90.00 90.55 116672 2006-04-26 92.50 93.00 91.50 91.80 94735 2006-04-25 92.90 93.40 92.05 92.50 90187 2006-04-24 93.95 94.00 92.80 92.85 51418 2006-04-21 95.00 96.25 93.70 94.05 111722 2006-04-20 93.00 94.80 92.70 94.60 70081 2006-04-19 91.50 93.40 91.40 93.00 321660 2006-04-18 91.50 91.70 90.55 91.20 78638 2006-04-13 92.45 92.45 91.40 91.70 85801 2006-04-12 91.00 91.75 90.55 91.20 154159 2006-04-11 93.50 93.80 91.00 91.55 190953 2006-04-10 91.50 93.05 91.25 92.95 155506 2006-04-07 91.75 91.80 90.90 91.25 50445 2006-04-06 92.00 92.05 90.70 91.60 137281 2006-04-05 91.50 91.80 90.60 91.45 137806 2006-04-04 91.70 92.00 91.00 91.15 63831 2006-04-03 90.20 92.10 90.05 91.60 126180 2006-03-31 90.05 90.55 89.50 89.70 106834 2006-03-30 91.05 91.20 89.45 90.05 182593 2006-03-29 91.00 91.85 90.85 90.90 253467 2006-03-28 88.50 89.05 88.15 88.60 187430 2006-03-27 88.45 88.50 87.55 88.05 110332 2006-03-24 87.20 88.10 86.90 87.55 127532 2006-03-23 88.70 88.75 86.75 87.50 121147 2006-03-22 87.90 88.60 87.85 88.50 105048 2006-03-21 88.75 88.75 87.95 88.45 51955 2006-03-20 88.35 88.80 87.95 88.50 75985 2006-03-17 89.00 89.05 87.65 88.05 78819 2006-03-16 87.50 89.15 87.30 88.75 70044 2006-03-15 87.90 88.15 86.70 87.50 73030 2006-03-14 85.40 87.85 85.40 87.80 113652 2006-03-13 85.20 85.70 85.15 85.50 94549 2006-03-10 85.00 85.65 84.95 85.40 151333 2006-03-09 85.40 85.80 84.80 85.30 132714 2006-03-08 85.00 85.85 84.50 84.95 244978 2006-03-07 85.00 85.05 84.15 84.85 118181 2006-03-06 85.00 85.40 84.40 84.50 138346 2006-03-03 84.00 85.10 83.75 84.90 92665 2006-03-02 84.95 84.95 83.35 83.50 106095 2006-03-01 84.50 84.95 84.05 84.75 105126 2006-02-28 84.00 85.35 83.75 83.95 225771 2006-02-27 84.05 84.10 82.55 83.85 80003 2006-02-24 82.05 84.50 82.05 83.70 114315 2006-02-23 81.85 82.30 81.75 82.05 72958 2006-02-22 82.35 82.35 81.80 81.85 68813 2006-02-21 82.70 82.70 81.85 82.20 59664 2006-02-20 82.00 82.65 81.60 82.45 151892 2006-02-17 82.00 82.00 81.50 81.95 44117 2006-02-16 82.00 82.00 81.40 81.80 41162 2006-02-15 81.55 82.00 80.95 81.45 120861 2006-02-14 82.00 82.00 81.05 81.60 61047 2006-02-13 82.35 82.35 80.00 82.00 148661 2006-02-10 81.55 82.50 81.00 81.80 100996 2006-02-09 81.15 81.60 80.00 81.10 76630 2006-02-08 80.60 81.00 79.60 80.65 84223 2006-02-07 80.65 81.35 80.20 80.55 206856 2006-02-06 81.25 81.75 80.25 80.85 115308 2006-02-03 82.75 82.95 80.80 81.25 134053 2006-02-02 82.95 83.20 82.50 82.70 39650 2006-02-01 82.85 83.35 82.20 82.70 131668 2006-01-31 83.55 83.70 82.20 82.75 85975 2006-01-30 83.65 83.95 83.30 83.55 58310 2006-01-27 83.30 83.30 82.55 83.05 156404 2006-01-26 82.00 83.70 82.00 82.80 84215 2006-01-25 83.30 83.50 81.65 81.70 98971 2006-01-24 81.90 83.30 81.90 82.75 64146 2006-01-23 82.50 82.50 81.00 81.90 128957 2006-01-20 84.00 84.30 82.40 82.50 192092 2006-01-19 83.65 84.25 83.45 83.65 72082 2006-01-18 83.50 83.75 83.00 83.45 68767 2006-01-17 84.40 84.40 83.50 84.25 76840 2006-01-16 83.00 85.00 83.00 84.45 124418 2006-01-13 82.50 83.15 81.60 82.40 150088 2006-01-12 83.40 84.00 82.20 82.50 174883 2006-01-11 85.85 85.85 82.55 83.05 163112 2006-01-10 85.70 85.95 85.05 85.90 81394 2006-01-09 86.00 86.00 85.45 85.80 102181 2006-01-06 85.60 86.00 85.40 85.70 69231 2006-01-05 86.00 86.15 84.90 85.10 135495 2006-01-04 84.65 86.00 84.15 85.90 134497 2006-01-03 84.25 84.60 84.15 84.50 109000 2006-01-02 84.50 84.60 83.85 84.55 17898 2005-12-30 84.85 84.85 84.00 84.70 20428 2005-12-29 84.50 85.00 84.50 84.80 17693 2005-12-28 85.40 85.40 84.30 84.95 41347 2005-12-27 84.90 85.40 84.50 85.40 33000 2005-12-23 84.40 84.90 84.05 84.45 30549 2005-12-22 83.35 84.60 83.35 84.35 53037 2005-12-21 84.40 84.40 82.50 83.10 156272 2005-12-20 84.50 85.00 84.15 84.35 65207 2005-12-19 85.00 85.70 84.50 84.75 100240 2005-12-16 84.35 85.00 84.15 84.70 98990 2005-12-15 84.50 84.50 83.65 83.90 90514 2005-12-14 85.00 85.00 84.40 84.40 81241 2005-12-13 85.00 85.00 84.55 84.60 78735 2005-12-12 84.70 84.85 84.50 84.85 158635 2005-12-09 84.00 84.45 83.00 84.30 79722 2005-12-08 84.50 84.55 83.05 83.55 62598 2005-12-07 85.50 85.95 83.85 84.30 172602 2005-12-06 83.80 84.65 83.70 84.50 83108 2005-12-05 83.95 84.30 82.50 83.70 93871 2005-12-02 80.75 84.00 80.75 83.95 125897 2005-12-01 80.95 81.80 80.40 80.95 80021 2005-11-30 81.25 81.60 79.80 80.00 90010 2005-11-29 81.90 82.35 81.25 81.45 95832 2005-11-28 81.45 82.35 80.85 81.15 112641 2005-11-25 79.45 81.90 79.30 80.85 120246 2005-11-24 79.45 79.70 78.20 78.70 49834 2005-11-23 78.50 79.10 78.00 79.10 179143 2005-11-22 79.05 79.05 77.50 78.50 111384 2005-11-21 79.10 79.50 78.50 78.80 114540 2005-11-18 79.60 79.95 79.10 79.40 78492 2005-11-17 79.35 79.80 79.25 79.50 75826 2005-11-16 80.85 81.20 79.35 79.35 93101 2005-11-15 81.50 81.50 80.50 80.85 72048 2005-11-14 80.55 81.50 80.05 81.50 68485 2005-11-11 79.05 80.55 79.05 80.05 45515 2005-11-10 79.00 79.70 78.90 79.60 125821 2005-11-09 78.50 78.85 77.85 78.85 64432 2005-11-08 79.00 79.00 78.10 78.15 133330 2005-11-07 80.00 80.35 78.10 78.35 151064 2005-11-04 81.00 81.45 79.70 79.80 144555 2005-11-03 81.40 81.45 80.35 81.00 68994 2005-11-02 80.75 81.00 80.00 80.75 80131 2005-11-01 80.30 81.25 80.20 80.45 47996 2005-10-31 77.60 82.55 77.60 80.50 119662 2005-10-28 79.60 79.60 76.50 78.35 134378 2005-10-27 81.00 81.40 79.20 79.60 86047 2005-10-26 82.45 82.45 81.20 81.40 90723 2005-10-25 82.45 82.45 81.15 81.35 41316 2005-10-24 80.90 82.30 80.80 82.00 75763 2005-10-21 81.20 81.85 80.40 80.95 119578 2005-10-20 81.20 82.50 81.05 81.20 84247 2005-10-19 82.30 82.30 79.95 80.40 166457 2005-10-18 82.45 82.50 82.05 82.15 83465 2005-10-17 82.50 82.50 82.00 82.05 75571 2005-10-14 82.50 82.50 81.75 82.00 122014 2005-10-13 82.25 82.50 81.80 82.45 87789 2005-10-12 81.25 81.85 80.35 81.50 242916 2005-10-11 82.15 82.15 81.00 81.95 158311 2005-10-10 82.50 82.50 81.80 81.80 54272 2005-10-07 82.60 82.65 81.95 82.20 125691 2005-10-06 84.05 84.10 81.65 82.65 132751 2005-10-05 84.30 84.85 84.00 84.25 331421 2005-10-04 83.60 84.05 82.90 83.10 89994 2005-10-03 82.00 83.20 81.60 82.35 119524 2005-09-30 80.00 80.65 79.85 80.65 78101 2005-09-29 80.00 80.30 79.80 80.00 39204 2005-09-28 80.00 80.40 79.55 79.90 68183 2005-09-27 79.90 80.00 79.50 80.00 56260 2005-09-26 79.80 79.80 79.20 79.65 84351 2005-09-23 77.80 79.55 77.80 79.25 58983 2005-09-22 79.65 80.00 77.70 77.95 154788 2005-09-21 81.10 81.55 79.30 79.70 109986 2005-09-20 82.10 82.10 80.80 81.70 35095 2005-09-19 82.00 82.05 81.55 82.05 54469 2005-09-16 80.05 82.15 80.05 82.05 105947 2005-09-15 80.45 80.65 79.85 80.40 37644 2005-09-14 80.00 80.40 79.80 80.40 85187 2005-09-13 80.90 81.00 79.50 79.65 52470 2005-09-12 79.50 81.00 79.35 80.75 70173 2005-09-09 80.00 80.10 79.00 79.25 53471 2005-09-08 78.95 80.15 78.30 80.00 119318 2005-09-07 76.55 79.50 76.55 78.60 313095 2005-09-06 75.90 75.90 74.50 75.35 102546 2005-09-05 75.00 75.90 75.00 75.65 76363 2005-09-02 76.70 76.70 74.55 75.00 73432 2005-09-01 75.65 76.90 75.30 76.40 74729 2005-08-31 76.30 76.80 74.75 75.10 82807 2005-08-30 73.75 76.00 73.75 75.65 66033 2005-08-29 74.95 75.00 73.70 74.20 27409 2005-08-26 75.00 75.75 74.80 75.00 82460 2005-08-25 74.75 75.10 74.70 75.00 159858 2005-08-24 75.30 75.65 75.10 75.15 55480 2005-08-23 75.65 75.70 74.70 75.10 62846 2005-08-22 75.40 75.50 74.90 75.20 25323 2005-08-19 76.05 76.20 74.40 75.00 95467 2005-08-18 76.00 77.20 75.70 76.00 95432 2005-08-17 76.40 76.45 75.65 75.90 51320 2005-08-16 76.25 76.65 75.55 76.55 47193 2005-08-15 76.45 76.65 75.75 75.95 22016 2005-08-12 77.20 77.20 75.70 76.25 54301 2005-08-11 77.25 77.25 76.60 77.20 47931 2005-08-10 77.35 77.40 76.75 77.05 60636 2005-08-09 77.50 77.50 76.75 77.35 56387 2005-08-08 77.70 77.70 76.60 77.50 84596 2005-08-05 77.30 77.30 75.85 76.55 74851 2005-08-04 77.00 77.95 77.00 77.30 77734 2005-08-03 78.35 78.80 76.60 76.95 121630 2005-08-02 77.35 80.30 77.35 78.00 187119 2005-08-01 76.80 77.30 76.65 77.30 53828 2005-07-29 76.60 76.75 76.20 76.70 59740 2005-07-28 76.20 76.60 75.85 76.60 58246 2005-07-27 75.75 76.65 75.75 76.60 91792 2005-07-26 74.65 76.00 74.25 75.85 72337 2005-07-25 74.35 74.70 73.20 74.25 106152 2005-07-22 74.00 74.25 73.00 73.90 108051 2005-07-21 74.55 74.65 72.20 73.80 88607 2005-07-20 74.35 74.75 73.20 74.00 111443 2005-07-19 74.90 75.00 73.65 74.15 69594 2005-07-18 74.55 74.75 73.55 74.35 114957 2005-07-15 75.30 75.30 74.15 74.55 68639 2005-07-14 75.50 75.50 74.60 74.70 80748 2005-07-13 74.90 75.40 74.50 75.40 102891 2005-07-12 74.60 74.70 73.20 74.45 90713 2005-07-11 73.10 75.05 72.90 74.15 107101 2005-07-08 76.00 76.30 75.50 75.65 98753 2005-07-07 75.25 75.90 73.00 75.25 195361 2005-07-06 75.50 75.50 74.60 75.10 129361 2005-07-05 74.35 75.05 74.35 75.05 147139 2005-07-04 73.50 74.25 72.40 74.25 99646 2005-07-01 73.00 73.35 72.55 73.35 80345 2005-06-30 72.60 73.45 72.40 72.75 81692 2005-06-29 72.40 73.00 72.30 73.00 83500 2005-06-28 72.00 72.70 71.60 71.85 127683 2005-06-27 72.10 72.10 70.60 71.60 181040 2005-06-24 73.60 73.90 71.80 71.95 140987 2005-06-23 74.85 74.90 73.65 73.65 86640 2005-06-22 74.20 74.90 74.20 74.30 61787 2005-06-21 74.50 74.50 73.95 74.45 44544 2005-06-20 74.05 74.25 73.70 74.20 56149 2005-06-17 75.00 75.00 73.50 73.95 194745 2005-06-16 75.45 75.50 74.85 75.00 48979 2005-06-15 76.85 76.85 74.40 74.95 114480 2005-06-14 75.85 77.45 75.85 76.40 263455 2005-06-13 74.65 75.70 74.50 75.70 123917 2005-06-10 74.30 74.30 73.80 74.15 222149 2005-06-09 74.20 74.30 73.55 73.95 47619 2005-06-08 75.30 76.60 73.15 73.80 398019 2005-06-07 73.20 73.20 72.25 72.60 140206 2005-06-06 72.90 73.80 72.30 72.50 92994 2005-06-03 72.15 73.00 72.15 72.90 160857 2005-06-02 73.00 73.35 72.35 72.45 167715 2005-06-01 72.50 73.95 72.30 72.75 190122 2005-05-31 71.25 73.35 71.25 72.55 1157763 2005-05-30 69.85 71.20 69.75 71.15 101390 2005-05-27 70.05 70.15 69.45 69.80 181886 2005-05-26 70.00 70.25 69.75 70.05 143033 2005-05-25 69.90 70.20 69.35 70.00 120126 2005-05-24 70.00 70.15 69.30 69.80 124159 2005-05-23 69.40 69.95 69.05 69.85 66447 2005-05-20 68.60 69.35 68.30 69.00 187694 2005-05-19 70.00 70.25 68.50 68.80 178335 2005-05-18 69.45 70.50 69.40 70.10 173879 2005-05-17 69.30 70.00 69.10 69.65 186861 2005-05-16 69.80 70.80 68.70 68.70 240346 2005-05-13 69.50 70.30 69.10 70.00 317149 2005-05-12 67.60 68.45 67.55 68.05 115182 2005-05-11 65.40 68.40 65.35 67.25 141660 2005-05-10 65.55 65.75 65.35 65.55 86886 2005-05-09 65.80 65.80 65.35 65.50 42229 2005-05-06 65.35 65.80 65.25 65.35 80199 2005-05-05 65.90 66.00 65.70 65.80 42087 2005-05-04 65.20 65.85 65.20 65.65 75514 2005-05-03 66.00 66.00 64.95 65.00 82113 2005-05-02 65.30 66.55 65.30 66.00 47253 2005-04-29 65.10 66.60 64.95 64.95 90218 2005-04-28 68.20 68.20 64.75 65.70 198703 2005-04-27 68.00 68.10 66.05 68.00 184644 2005-04-26 68.85 68.85 67.70 68.00 82788 2005-04-25 68.00 68.45 67.50 68.35 60553 2005-04-22 69.30 69.30 67.30 68.05 97640 2005-04-21 67.70 69.15 67.30 68.55 105393 2005-04-20 68.30 69.55 67.70 67.90 93032 2005-04-19 67.30 68.70 67.30 67.65 98014 2005-04-18 67.45 67.45 66.45 67.10 119396 2005-04-15 68.30 68.40 67.10 68.05 57529 2005-04-14 68.70 69.65 68.00 68.40 90851 2005-04-13 68.80 69.30 68.55 68.90 58634 2005-04-12 70.00 70.00 68.30 68.75 69580 2005-04-11 70.00 70.10 69.75 69.85 74817 2005-04-08 69.95 70.00 69.65 69.85 109411 2005-04-07 69.35 70.95 69.25 69.70 127966 2005-04-06 69.15 69.35 69.15 69.20 146324 2005-04-05 69.30 69.60 69.00 69.15 120419 2005-04-04 69.00 69.70 68.85 69.10 120080 2005-04-01 67.20 69.55 66.90 69.55 314787 2005-03-31 68.00 68.30 66.25 66.80 150207 2005-03-30 67.50 69.55 67.00 68.00 220734 2005-03-29 64.65 66.00 64.00 65.75 80110 2005-03-24 64.50 64.95 63.80 64.65 76842 2005-03-23 64.05 64.65 64.05 64.30 72094 2005-03-22 65.25 65.25 64.50 64.60 67150 2005-03-21 65.00 65.00 64.20 64.85 41039 2005-03-18 65.00 65.20 64.60 65.20 53963 2005-03-17 64.70 65.15 64.20 64.80 100192 2005-03-16 65.95 66.00 63.50 64.65 84893 2005-03-15 65.00 66.70 64.85 66.00 124127 2005-03-14 64.05 64.95 64.05 64.85 52440 2005-03-11 64.00 64.80 63.65 63.85 71652 2005-03-10 64.20 64.70 63.80 63.85 208501 2005-03-09 62.50 65.85 62.50 64.25 356730 2005-03-08 61.10 61.30 59.45 61.00 102116 2005-03-07 61.90 61.95 60.40 61.00 154645 2005-03-04 62.20 62.30 61.65 62.00 81795 2005-03-03 62.95 62.95 61.60 62.20 127060 2005-03-02 63.10 63.10 62.75 63.00 37812 2005-03-01 62.80 63.30 62.80 63.00 62890 2005-02-28 63.60 63.75 62.70 63.05 55117 2005-02-25 62.90 63.70 62.65 63.45 129118 2005-02-24 63.20 63.50 62.65 62.75 37957 2005-02-23 63.70 63.95 63.25 63.35 243761 2005-02-22 63.05 63.80 63.05 63.80 144399 2005-02-21 62.20 63.25 62.20 63.00 128185 2005-02-18 62.50 62.60 62.05 62.40 34646 2005-02-17 62.75 63.35 62.50 62.60 26262 2005-02-16 62.85 63.15 62.55 62.75 222760 2005-02-15 63.00 63.30 62.70 62.95 124139 2005-02-14 63.00 63.30 62.80 62.85 194959 2005-02-11 62.00 63.40 61.60 62.80 347708 2005-02-10 62.40 62.75 61.30 61.50 99151 2005-02-09 62.90 62.90 61.50 61.95 76606 2005-02-08 62.00 63.90 62.00 62.50 140364 2005-02-07 61.10 61.95 61.10 61.95 75837 2005-02-04 60.90 61.25 60.80 61.10 53629 2005-02-03 60.95 62.35 60.80 60.90 141573 2005-02-02 60.95 60.95 60.40 60.75 98618 2005-02-01 59.10 60.85 59.10 60.85 106113 2005-01-31 59.45 60.15 59.10 59.20 63070 2005-01-28 59.90 60.85 59.35 59.70 143437 2005-01-27 58.10 59.80 58.10 59.70 178647 2005-01-26 59.25 59.25 57.80 57.90 142413 2005-01-25 59.50 59.60 58.85 58.85 51270 2005-01-24 59.50 59.75 58.50 59.45 56912 2005-01-21 59.60 59.75 59.25 59.60 88350 2005-01-20 59.80 60.00 59.60 59.60 192478 2005-01-19 59.70 60.00 59.40 59.80 208979 2005-01-18 58.85 59.75 58.75 59.15 128225 2005-01-17 58.50 58.85 58.10 58.70 52672 2005-01-14 57.85 58.45 57.80 58.10 90764 2005-01-13 57.55 57.90 57.10 57.80 120554 2005-01-12 56.60 57.50 56.60 57.50 95919 2005-01-11 57.50 57.80 56.50 56.70 50057 2005-01-10 58.00 58.10 57.35 57.50 50294 2005-01-07 57.45 58.00 57.35 58.00 251334 2005-01-06 57.35 57.55 56.95 57.20 178402 2005-01-05 57.40 57.60 57.00 57.50 106653 2005-01-04 57.95 57.95 56.95 57.15 122793 2005-01-03 57.40 58.00 57.25 57.95 55743 2004-12-31 57.05 57.35 57.05 57.20 4218 2004-12-30 57.95 57.95 57.05 57.15 39018 2004-12-29 57.05 57.80 57.05 57.55 108078 2004-12-28 56.85 57.25 56.85 57.25 38006 2004-12-27 57.00 57.20 56.75 57.15 20464 2004-12-24 57.00 57.30 56.95 57.20 76634 2004-12-23 56.30 57.40 56.30 57.30 53013 2004-12-22 56.80 56.80 56.40 56.65 107428 2004-12-21 56.70 56.95 56.60 56.90 95380 2004-12-20 56.40 56.70 56.15 56.70 30247 2004-12-17 56.60 56.75 55.65 56.40 92439 2004-12-16 56.60 56.80 56.60 56.75 44462 2004-12-15 56.50 56.70 56.25 56.70 81636 2004-12-14 56.20 56.50 55.95 56.35 118036 2004-12-13 55.80 56.10 55.20 56.10 143358 2004-12-10 54.90 55.75 54.35 55.50 199914 2004-12-09 55.40 55.70 54.30 54.45 87109 2004-12-08 55.45 55.50 55.20 55.40 214645 2004-12-07 55.75 56.75 55.20 55.45 312937 2004-12-06 54.50 54.75 54.30 54.50 77760 2004-12-03 54.10 54.30 54.10 54.30 50938 2004-12-02 54.05 54.15 54.00 54.15 48353 2004-12-01 54.00 54.40 53.55 54.00 47113 2004-11-30 54.30 54.80 53.75 54.15 48586 2004-11-29 53.55 54.15 53.45 54.15 43553 2004-11-26 54.10 54.25 53.10 53.70 77596 2004-11-25 54.30 54.45 54.20 54.35 73983 2004-11-24 54.95 54.95 54.30 54.30 24766 2004-11-23 54.05 55.00 54.05 54.65 61220 2004-11-22 54.05 54.45 53.90 54.15 93811 2004-11-19 54.20 54.50 53.95 54.40 33679 2004-11-18 54.20 54.75 54.15 54.30 26562 2004-11-17 54.25 54.85 54.20 54.70 72884 2004-11-16 54.70 54.90 54.30 54.55 81260 2004-11-15 54.15 54.65 54.15 54.35 65974 2004-11-12 54.85 54.85 54.35 54.55 31244 2004-11-11 54.25 54.70 54.25 54.50 23736 2004-11-10 54.30 54.65 54.20 54.60 70099 2004-11-09 54.30 54.65 54.10 54.55 63002 2004-11-08 54.55 54.55 54.05 54.30 75477 2004-11-05 54.90 55.55 54.40 54.85 83125 2004-11-04 54.65 54.95 54.25 54.80 77820 2004-11-03 54.10 55.00 54.10 54.55 34247 2004-11-02 54.65 54.90 54.45 54.65 32402 2004-11-01 54.90 55.00 54.50 54.70 55029 2004-10-29 53.70 54.60 53.70 54.40 74768 2004-10-28 53.90 54.30 53.90 54.00 45562 2004-10-27 54.20 54.20 53.85 54.10 68365 2004-10-26 53.45 54.25 53.35 54.00 253751 2004-10-25 53.10 53.80 53.00 53.25 120364 2004-10-22 53.45 53.55 53.30 53.45 13495 2004-10-21 53.70 53.70 53.00 53.40 32226 2004-10-20 52.90 53.40 52.90 53.00 54147 2004-10-19 53.90 53.90 52.50 53.10 135598 2004-10-18 54.30 54.30 53.30 53.40 104385 2004-10-15 54.05 54.45 54.05 54.35 168827 2004-10-14 54.40 54.40 54.00 54.40 76050 2004-10-13 53.30 54.40 53.30 54.25 124216 2004-10-12 54.00 54.20 53.70 53.90 76207 2004-10-11 54.05 54.20 53.80 53.80 18094 2004-10-08 54.35 54.45 53.50 54.45 54721 2004-10-07 54.45 54.45 53.40 53.95 55821 2004-10-06 53.20 54.50 53.00 54.45 367596 2004-10-05 52.60 52.60 52.00 52.10 75839 2004-10-04 52.00 52.60 51.80 52.55 60738 2004-10-01 51.55 51.90 51.55 51.90 47695 2004-09-30 51.50 52.00 51.50 51.70 61837 2004-09-29 52.00 52.00 51.45 51.60 77946 2004-09-28 51.00 52.10 51.00 52.10 83788 2004-09-27 50.95 51.50 50.40 51.40 110379 2004-09-24 51.75 51.85 51.10 51.30 27641 2004-09-23 52.00 52.00 51.50 51.75 34653 2004-09-22 52.75 52.75 51.80 51.80 80523 2004-09-21 52.60 53.00 52.55 52.75 60809 2004-09-20 52.55 53.10 52.55 52.70 253822 2004-09-17 52.25 53.10 52.05 52.90 190119 2004-09-16 52.25 53.00 52.20 52.65 158668 2004-09-15 52.10 52.50 52.10 52.50 77162 2004-09-14 52.45 52.45 52.00 52.35 196406 2004-09-13 51.70 52.35 51.70 52.35 101838 2004-09-10 51.45 52.15 51.45 51.80 127285 2004-09-09 51.10 51.80 51.10 51.55 105276 2004-09-08 49.50 51.95 49.50 51.55 193910 2004-09-07 48.70 49.53 48.70 49.40 69337 2004-09-06 49.60 49.70 48.32 48.56 84830 2004-09-03 49.55 49.84 49.55 49.65 33443 2004-09-02 49.41 49.95 49.41 49.80 33675 2004-09-01 49.77 50.05 49.35 50.00 45135 2004-08-31 49.05 49.76 49.00 49.70 26897 2004-08-30 49.32 49.65 49.12 49.58 11592 2004-08-27 49.17 49.50 49.07 49.50 23436 2004-08-26 49.03 49.20 48.89 49.17 21807 2004-08-25 49.35 49.35 48.90 49.00 28439 2004-08-24 49.01 49.30 48.77 49.08 29983 2004-08-23 48.55 49.30 47.99 49.25 71412 2004-08-20 47.65 48.35 47.65 48.25 41143 2004-08-19 48.25 48.54 48.10 48.46 16408 2004-08-18 48.00 48.25 47.65 48.20 43696 2004-08-17 47.61 47.99 47.61 47.99 102554 2004-08-16 47.40 47.90 47.40 47.86 35307 2004-08-13 47.00 47.85 46.99 47.80 79743 2004-08-12 47.58 47.89 47.01 47.05 86513 2004-08-11 47.45 47.88 47.01 47.60 59793 2004-08-10 47.30 48.00 47.30 47.35 61016 2004-08-09 47.58 47.90 47.33 47.33 72818 2004-08-06 48.25 48.45 47.74 47.74 56690 2004-08-05 48.73 48.80 48.51 48.59 63774 2004-08-04 48.88 49.25 48.60 48.77 148501 2004-08-03 48.85 49.12 48.65 49.12 255878 2004-08-02 48.42 48.89 48.10 48.77 88885 2004-07-30 48.50 48.50 47.90 48.20 16409 2004-07-29 47.55 48.53 47.55 48.45 109411 2004-07-28 48.26 48.27 47.56 47.87 38953 2004-07-27 47.50 48.27 47.25 48.15 36525 2004-07-26 48.00 48.00 47.00 47.34 662057 2004-07-23 48.31 48.31 47.92 47.92 49664 2004-07-22 47.60 48.20 47.57 48.09 62779 2004-07-21 47.62 48.43 47.55 48.00 74618 2004-07-20 47.09 47.55 47.00 47.55 70363 2004-07-19 46.75 47.20 46.75 47.10 76906 2004-07-16 46.72 47.00 46.30 46.54 93783 2004-07-15 46.44 46.68 46.15 46.60 63104 2004-07-14 46.02 46.53 46.02 46.05 131068 2004-07-13 45.77 46.68 45.77 46.47 92989 2004-07-12 45.80 46.15 45.50 45.70 54777 2004-07-09 46.69 46.99 46.20 46.97 62798 2004-07-08 46.32 46.72 46.30 46.71 175225 2004-07-07 46.50 46.79 46.33 46.43 170744 2004-07-06 46.90 46.90 46.31 46.31 79045 2004-07-05 47.00 47.46 46.73 47.00 56500 2004-07-02 48.01 48.12 46.52 46.82 85494 2004-07-01 48.58 48.67 47.92 48.17 45530 2004-06-30 48.12 48.67 47.71 48.58 98858 2004-06-29 47.31 48.50 47.31 48.50 107035 2004-06-28 47.51 47.80 47.30 47.50 27784 2004-06-25 47.60 47.70 47.48 47.52 50568 2004-06-24 47.67 47.70 47.46 47.67 49892 2004-06-23 47.33 47.68 47.33 47.60 108591 2004-06-22 47.50 47.54 47.32 47.53 96594 2004-06-21 47.00 47.52 46.99 47.49 476133 2004-06-18 47.48 47.48 46.82 47.09 52602 2004-06-17 47.55 47.60 47.30 47.53 33851 2004-06-16 47.79 47.80 47.02 47.50 89410 2004-06-15 47.50 47.60 46.81 47.50 51105 2004-06-14 47.70 47.73 47.16 47.20 52342 2004-06-11 47.85 47.85 47.32 47.45 44995 2004-06-10 47.62 47.80 47.39 47.75 55450 2004-06-09 48.75 49.00 47.60 47.75 260670 2004-06-08 49.06 49.78 48.60 48.94 138550 2004-06-07 47.65 49.25 47.65 49.25 124421 2004-06-04 47.65 48.90 47.65 48.55 84095 2004-06-03 47.57 47.80 47.34 47.52 97152 2004-06-02 47.65 47.82 47.01 47.50 130899 2004-06-01 46.33 47.99 46.00 47.85 80026 2004-05-31 46.40 46.99 46.40 46.98 4551 2004-05-28 46.96 47.12 46.25 46.40 42639 2004-05-27 46.29 46.93 46.12 46.93 43652 2004-05-26 46.70 46.70 45.92 46.28 91066 2004-05-25 47.30 47.30 46.25 46.32 61951 2004-05-24 45.66 47.40 45.66 47.38 131334 2004-05-21 45.50 46.00 45.30 45.90 54351 2004-05-20 45.46 45.60 45.36 45.52 105682 2004-05-19 46.00 46.02 45.36 45.47 161821 2004-05-18 45.45 45.97 45.40 45.75 70963 2004-05-17 45.75 46.00 45.37 45.55 86679 2004-05-14 46.30 46.30 45.60 45.75 166289 2004-05-13 45.31 46.12 45.31 46.12 69379 2004-05-12 46.00 46.00 45.07 45.07 76634 2004-05-11 45.26 46.20 45.26 46.00 66710 2004-05-10 46.61 46.61 45.52 45.70 79519 2004-05-07 48.00 48.00 46.66 46.82 75687 2004-05-06 47.95 48.19 47.64 47.83 146706 2004-05-05 46.69 48.10 46.50 47.99 57619 2004-05-04 47.00 47.39 46.75 47.12 39666 2004-05-03 46.10 46.66 46.10 46.66 23136 2004-04-30 46.30 46.30 45.66 46.01 35665 2004-04-29 46.99 46.99 46.33 46.50 53260 2004-04-28 47.06 47.40 46.51 46.63 49838 2004-04-27 47.13 47.27 46.35 46.70 76345 2004-04-26 47.40 47.50 46.52 47.14 50184 2004-04-23 47.50 48.00 47.04 47.21 87277 2004-04-22 46.94 47.50 46.51 47.44 61804 2004-04-21 46.25 47.04 46.21 46.90 54386 2004-04-20 45.99 46.46 45.80 46.43 115062 2004-04-19 46.00 46.00 45.75 45.98 19269 2004-04-16 45.85 46.18 45.73 46.01 83651 2004-04-15 46.10 46.10 45.50 45.75 55291 2004-04-14 46.10 46.29 45.40 46.24 46628 2004-04-13 46.05 46.50 45.95 46.20 129497 2004-04-08 46.38 46.38 45.69 46.05 70333 2004-04-07 45.40 46.61 45.40 46.39 104108 2004-04-06 45.70 45.90 45.27 45.27 76219 2004-04-05 45.84 46.24 45.31 45.50 143323 2004-04-02 45.25 45.27 45.10 45.24 161726 2004-04-01 43.80 45.25 43.70 45.19 161713 2004-03-31 44.20 44.44 43.50 43.82 119130 2004-03-30 43.40 43.40 42.74 43.34 39384 2004-03-29 42.57 43.00 41.90 43.00 60660 2004-03-26 42.00 42.60 41.65 42.59 157654 2004-03-25 40.95 41.35 40.70 41.35 236249 2004-03-24 40.69 41.00 40.55 40.55 121348 2004-03-23 41.20 41.20 40.73 40.79 54406 2004-03-22 41.50 41.66 40.76 40.76 56872 2004-03-19 42.20 42.20 41.54 41.97 36243 2004-03-18 42.20 42.30 41.47 41.47 77986 2004-03-17 41.80 42.25 41.52 42.16 164126 2004-03-16 41.98 42.00 41.35 41.65 169119 2004-03-15 42.51 42.68 42.11 42.30 85561 2004-03-12 43.20 43.25 42.51 42.68 87473 2004-03-11 43.79 44.05 42.31 43.31 213819 2004-03-10 44.50 44.70 44.00 44.07 93151 2004-03-09 44.94 45.30 44.63 44.85 38163 2004-03-08 45.75 45.75 45.25 45.30 28921 2004-03-05 45.46 45.84 45.40 45.84 73360 2004-03-04 45.55 45.75 45.37 45.69 31507 2004-03-03 45.80 46.13 45.50 45.80 88451 2004-03-02 44.82 46.00 44.80 46.00 92723 2004-03-01 44.00 44.86 43.86 44.75 80751 2004-02-27 43.50 44.00 43.50 44.00 131768 2004-02-26 43.78 43.99 43.41 43.61 44850 2004-02-25 42.84 44.00 42.55 43.80 138932 2004-02-24 42.20 42.60 41.75 42.60 102102 2004-02-23 41.90 42.42 41.70 42.11 29265 2004-02-20 42.21 42.22 41.78 41.78 14889 2004-02-19 41.90 42.43 41.88 42.06 88236 2004-02-18 41.90 42.00 41.60 41.95 20774 2004-02-17 41.49 42.15 41.48 41.90 34506 2004-02-16 42.42 42.42 41.29 41.50 23011 2004-02-13 41.60 42.50 41.60 42.17 79501 2004-02-12 41.95 42.29 41.41 41.41 52153 2004-02-11 41.33 41.95 41.20 41.57 52583 2004-02-10 41.99 41.99 40.82 41.07 133252 2004-02-09 40.74 42.14 40.74 41.91 111377 2004-02-06 40.01 40.75 40.01 40.62 98433 2004-02-05 39.49 40.30 39.37 39.87 106584 2004-02-04 40.80 40.97 39.05 39.12 109684 2004-02-03 39.90 40.70 39.90 40.65 144686 2004-02-02 40.00 40.12 39.30 39.90 138437 2004-01-30 40.95 41.09 39.20 39.66 117501 2004-01-29 41.60 42.05 40.49 40.56 91320 2004-01-28 41.55 42.30 41.55 42.12 42342 2004-01-27 42.62 42.64 41.90 41.95 38203 2004-01-26 42.60 42.89 42.21 42.49 47531 2004-01-23 42.58 42.90 42.01 42.17 59087 2004-01-22 42.51 43.20 42.51 42.90 105165 2004-01-21 43.10 43.25 42.34 43.20 94482 2004-01-20 42.60 43.35 42.42 42.50 66139 2004-01-19 42.90 42.90 42.34 42.85 30939 2004-01-16 41.99 42.90 41.70 42.90 128131 2004-01-15 42.30 42.30 41.30 41.54 25973 2004-01-14 41.53 42.28 41.53 42.28 30018 2004-01-13 42.00 42.17 41.43 41.53 30201 2004-01-12 41.60 42.00 41.26 41.90 88077 2004-01-09 41.58 41.60 40.70 41.19 126407 2004-01-08 41.50 41.80 41.32 41.57 93059 2004-01-07 41.41 41.60 41.25 41.50 52574 2004-01-06 41.80 42.14 41.51 41.60 136534 2004-01-05 40.60 41.45 40.40 41.25 132898 2004-01-02 40.20 40.35 40.04 40.29 47180 2003-12-31 39.74 40.19 39.74 40.00 27777 2003-12-30 39.76 40.00 39.49 39.70 23485 2003-12-29 40.50 40.50 39.51 39.75 19685 2003-12-24 39.86 40.15 39.85 40.12 9253 2003-12-23 40.00 40.45 39.75 40.10 34208 2003-12-22 40.04 40.42 39.69 39.69 61454 2003-12-19 39.60 40.32 39.60 40.32 103712 2003-12-18 39.00 39.79 39.00 39.30 58775 2003-12-17 39.20 39.40 38.81 38.81 96151 2003-12-16 40.00 40.00 39.38 39.40 143891 2003-12-15 40.00 40.00 39.30 39.61 97059 2003-12-12 39.50 40.00 38.55 38.95 202214 2003-12-11 39.90 39.90 38.70 38.95 91247 2003-12-10 40.90 40.90 39.28 39.72 324434 2003-12-09 41.43 41.43 40.84 40.89 117934 2003-12-08 40.99 41.10 40.76 40.90 115928 2003-12-05 40.99 41.00 40.71 40.85 120000 2003-12-04 42.15 42.40 40.76 40.80 86412 2003-12-03 42.70 42.85 42.26 42.48 64888 2003-12-02 43.00 43.00 42.22 42.60 61677 2003-12-01 42.60 43.16 42.30 42.92 94730 2003-11-28 43.19 43.19 41.50 42.00 41572 2003-11-27 43.00 43.28 42.77 42.98 29763 2003-11-26 42.70 43.00 42.51 42.89 39769 2003-11-25 43.25 43.25 42.50 42.80 116813 2003-11-24 42.39 43.39 41.91 42.72 72336 2003-11-21 41.70 42.00 41.05 41.79 104622 2003-11-20 41.00 41.90 41.00 41.60 88961 2003-11-19 40.81 41.00 40.25 40.80 123354 2003-11-18 41.50 42.29 40.53 41.13 92766 2003-11-17 42.35 42.85 40.67 41.06 80481 2003-11-14 43.00 43.43 42.61 42.62 63520 2003-11-13 44.00 44.36 42.80 43.00 120990 2003-11-12 43.70 44.15 43.10 43.17 45385 2003-11-11 43.99 43.99 43.22 43.45 23839 2003-11-10 43.60 44.74 43.60 44.00 46577 2003-11-07 44.74 44.74 43.39 43.51 95049 2003-11-06 44.20 44.70 44.20 44.60 55895 2003-11-05 44.30 44.40 43.71 44.40 80760 2003-11-04 44.46 45.80 44.14 44.20 170253 2003-11-03 42.75 44.29 42.66 44.29 134414 2003-10-31 42.30 42.77 42.08 42.71 36916 2003-10-30 41.73 42.70 41.73 42.60 50824 2003-10-29 41.70 42.50 41.51 42.00 60699 2003-10-28 42.18 42.49 42.00 42.25 36619 2003-10-27 42.10 42.30 41.85 42.18 39373 2003-10-24 42.05 42.63 41.61 42.10 32389 2003-10-23 42.10 42.75 41.90 42.75 43028 2003-10-22 42.00 43.10 42.00 43.09 103269 2003-10-21 42.44 42.44 41.90 41.90 41966 2003-10-20 42.16 42.50 42.16 42.33 41989 2003-10-17 42.50 42.73 42.16 42.16 55928 2003-10-16 43.00 43.00 42.29 42.50 62162 2003-10-15 43.21 43.50 42.50 42.99 87299 2003-10-14 43.90 43.90 43.28 43.60 71319 2003-10-13 43.56 44.00 43.35 44.00 33028 2003-10-10 43.00 43.90 43.00 43.60 123346 2003-10-09 42.32 43.39 42.32 43.39 59425 2003-10-08 41.85 43.19 41.85 42.33 51661 2003-10-07 42.95 43.05 42.00 42.01 62585 2003-10-06 42.40 43.05 42.08 42.99 81838 2003-10-03 42.11 42.65 41.75 42.41 70302 2003-10-02 41.04 42.79 41.04 42.20 168627 2003-10-01 41.60 41.90 40.79 41.08 216887 2003-09-30 39.00 40.50 38.95 39.80 83607 2003-09-29 38.50 38.95 38.10 38.55 67080 2003-09-26 39.21 39.40 38.15 38.15 61723 2003-09-25 38.60 39.20 38.26 39.20 68860 2003-09-24 39.62 40.00 38.30 38.60 25770 2003-09-23 39.60 40.80 39.52 39.84 84434 2003-09-22 39.50 39.89 39.10 39.80 50423 2003-09-19 39.71 39.90 39.55 39.81 36467 2003-09-18 38.85 39.90 38.85 39.83 57864 2003-09-17 39.61 39.61 38.40 38.80 84647 2003-09-16 38.75 39.55 38.50 39.40 28488 2003-09-15 38.25 38.87 38.25 38.45 15196 2003-09-12 38.45 39.10 38.45 38.97 82383 2003-09-11 39.49 39.49 38.05 38.25 42264 2003-09-10 39.70 39.93 39.03 39.93 36812 2003-09-09 39.58 40.45 39.16 39.67 54804 2003-09-08 39.95 40.54 39.20 39.36 62077 2003-09-05 39.35 40.79 39.35 39.90 123408 2003-09-04 38.75 39.79 38.38 39.41 102908 2003-09-03 38.79 39.24 38.25 38.30 68860 2003-09-02 38.49 39.00 38.10 38.50 400614 2003-09-01 38.58 38.70 37.83 38.00 30226 2003-08-29 38.15 39.71 37.90 38.59 55389 2003-08-28 38.84 39.20 37.46 37.46 55456 2003-08-27 38.35 39.00 38.32 38.82 11830 2003-08-26 39.40 39.40 38.26 38.26 13709 2003-08-25 39.35 39.50 39.00 39.39 7502 2003-08-22 39.12 39.71 38.75 39.50 53889 2003-08-21 37.92 39.10 37.71 38.79 171546 2003-08-20 37.40 38.14 37.34 38.00 22777 2003-08-19 38.10 38.20 37.25 37.72 77110 2003-08-18 38.00 38.00 37.41 37.41 38339 2003-08-15 37.98 38.10 37.50 37.95 44380 2003-08-14 38.00 38.00 37.50 37.50 31214 2003-08-13 38.14 38.24 37.65 37.89 37433 2003-08-12 37.97 38.13 37.50 38.10 98016 2003-08-11 37.97 37.97 37.55 37.95 19328 2003-08-08 37.19 38.00 36.80 38.00 108322 2003-08-07 36.50 37.00 36.50 37.00 42247 2003-08-06 35.95 36.94 35.95 36.94 84086 2003-08-05 35.90 36.16 35.80 35.98 56481 2003-08-04 36.60 36.60 35.80 35.90 86643 2003-08-01 35.80 36.81 35.80 36.81 22597 2003-07-31 36.50 36.65 35.74 36.13 33203 2003-07-30 35.60 36.70 35.60 36.70 86460 2003-07-29 36.90 36.90 35.35 36.00 26316 2003-07-28 36.80 36.92 36.10 36.20 15681 2003-07-25 37.00 37.00 36.01 36.80 29006 2003-07-24 35.90 37.05 35.80 37.00 18351 2003-07-23 36.60 36.60 36.00 36.00 33051 2003-07-22 37.00 37.00 36.30 36.49 14120 2003-07-21 36.45 37.35 36.45 36.87 31016 2003-07-18 36.60 37.45 36.43 36.44 46615 2003-07-17 36.99 37.80 36.44 36.90 73624 2003-07-16 37.70 37.70 36.71 36.97 9492 2003-07-15 37.20 37.80 36.70 37.78 50901 2003-07-14 36.09 37.30 36.09 37.30 34125 2003-07-11 35.44 36.82 35.43 36.82 45762 2003-07-10 37.00 37.28 36.87 37.10 84833 2003-07-09 37.25 37.25 36.00 36.85 119252 2003-07-08 37.25 37.49 36.90 37.00 60957 2003-07-07 36.70 37.38 36.40 37.10 40551 2003-07-04 35.75 36.70 35.75 36.70 45051 2003-07-03 35.89 36.30 35.84 36.00 45198 2003-07-02 34.80 35.90 34.66 35.72 61680 2003-07-01 37.00 37.00 34.99 34.99 68361 2003-06-30 36.80 38.40 36.40 37.00 102390 2003-06-27 35.39 36.75 35.35 36.75 66341 2003-06-26 34.49 35.39 34.05 35.39 39414 2003-06-25 35.00 35.50 33.59 33.82 62930 2003-06-24 35.10 36.24 34.82 34.82 106229 2003-06-23 34.75 35.20 34.60 35.20 34903 2003-06-20 34.50 34.55 34.05 34.50 47657 2003-06-19 34.30 34.50 34.10 34.45 50390 2003-06-18 34.85 35.39 34.05 34.30 33409 2003-06-17 34.84 35.20 34.35 35.20 64483 2003-06-16 33.21 33.95 33.10 33.80 73455 2003-06-13 34.00 34.18 33.19 33.75 44260 2003-06-12 34.01 34.60 33.70 33.80 89873 2003-06-11 34.50 35.60 33.60 33.98 239401 2003-06-10 33.88 34.19 33.31 34.00 77855 2003-06-09 34.15 34.15 33.16 33.55 46642 2003-06-06 33.50 34.00 33.40 33.90 154165 2003-06-05 32.99 33.94 32.78 33.00 39985 2003-06-04 32.09 34.87 31.90 33.01 306534 2003-06-03 31.30 32.75 31.00 32.20 86256 2003-06-02 30.99 31.20 30.60 31.00 38257 2003-05-30 30.20 30.99 29.99 30.93 88722 2003-05-29 30.05 30.06 29.52 29.93 58229 2003-05-28 29.90 30.00 29.12 30.00 157412 2003-05-27 30.50 30.69 29.50 29.59 46443 2003-05-26 30.25 30.60 30.12 30.49 23179 2003-05-23 30.55 30.70 30.01 30.25 66942 2003-05-22 30.65 30.65 30.05 30.56 60047 2003-05-21 30.83 31.20 30.25 30.25 57258 2003-05-20 31.29 31.29 30.85 30.86 21996 2003-05-19 31.20 31.20 30.91 31.20 119589 2003-05-16 31.15 31.34 31.00 31.00 95809 2003-05-15 31.26 31.30 31.05 31.20 112244 2003-05-14 31.05 31.50 31.00 31.25 178003 2003-05-13 31.50 31.70 31.00 31.15 78574 2003-05-12 31.80 32.00 30.60 31.48 112370 2003-05-09 31.95 32.18 31.30 31.50 139426 2003-05-08 31.56 32.00 31.09 31.95 119208 2003-05-07 31.80 32.00 30.60 31.38 99672 2003-05-06 32.24 32.60 32.00 32.00 122951 2003-05-05 32.65 32.83 32.25 32.49 158852 2003-05-02 30.99 32.78 30.30 32.78 198242 2003-04-30 31.57 31.57 30.52 31.00 176464 2003-04-29 31.50 31.80 31.10 31.50 165367 2003-04-28 31.10 31.82 31.00 31.15 76132 2003-04-25 30.85 31.40 30.65 31.37 65651 2003-04-24 31.20 31.33 30.90 31.10 198533 2003-04-23 29.70 31.40 29.70 31.00 237935 2003-04-22 30.00 30.00 29.45 29.50 110980 2003-04-17 30.00 30.16 29.70 29.95 81760 2003-04-16 29.90 30.10 29.60 30.00 74594 2003-04-15 29.95 29.99 29.55 29.70 33740 2003-04-14 30.00 30.00 29.60 29.85 44363 2003-04-11 29.80 29.96 29.30 29.55 38938 2003-04-10 29.10 29.80 29.00 29.11 94682 2003-04-09 30.20 30.20 28.60 29.00 143621 2003-04-08 30.38 30.38 29.96 29.96 35111 2003-04-07 29.98 30.10 29.50 30.00 94293 2003-04-04 29.50 30.00 28.00 28.00 99378 2003-04-03 29.05 30.30 28.11 29.00 154586 2003-04-02 28.12 29.70 28.00 28.77 334401 2003-04-01 26.15 26.25 25.90 26.09 38316 2003-03-31 25.45 25.70 24.90 25.70 35363 2003-03-28 25.17 25.80 24.91 25.54 37546 2003-03-27 25.75 26.20 25.20 25.30 51127 2003-03-26 25.15 26.37 25.15 25.95 126596 2003-03-25 25.10 25.65 24.95 25.30 73056 2003-03-24 26.90 26.90 25.25 25.48 19127 2003-03-21 26.50 27.09 26.35 27.00 135511 2003-03-20 27.16 27.65 25.58 26.50 112532 2003-03-19 27.42 27.70 26.80 27.20 49540 2003-03-18 27.39 27.90 26.80 27.85 58180 2003-03-17 27.45 27.45 26.57 26.77 55280 2003-03-14 26.00 27.38 25.31 27.38 110754 2003-03-13 24.50 26.55 24.35 25.90 65393 2003-03-12 23.25 24.70 22.90 24.14 34617 2003-03-11 23.99 23.99 22.01 23.00 86494 2003-03-10 24.52 24.52 23.77 23.85 31234 2003-03-07 24.50 24.74 24.15 24.40 40608 2003-03-06 25.50 25.50 24.20 24.68 130165 2003-03-05 24.55 25.58 24.55 25.46 52766 2003-03-04 25.00 25.56 24.50 24.80 110190 2003-03-03 25.43 26.34 25.35 26.00 39735 2003-02-28 24.85 25.49 24.56 25.30 46875 2003-02-27 25.25 25.45 24.30 24.50 119582 2003-02-26 26.30 26.38 25.10 25.10 45109 2003-02-25 26.30 26.50 25.90 26.25 38768 2003-02-24 26.01 26.95 26.00 26.17 37390 2003-02-21 26.55 26.68 25.51 26.00 31920 2003-02-20 27.30 27.30 26.75 26.75 46601 2003-02-19 26.86 27.12 26.72 27.00 86375 2003-02-18 26.75 26.75 26.58 26.75 21175 2003-02-17 27.00 27.20 26.66 26.75 50391 2003-02-14 26.86 27.30 26.86 27.00 46218 2003-02-13 27.50 27.80 26.61 26.75 101028 2003-02-12 26.85 28.00 26.61 27.55 48887 2003-02-11 28.00 28.30 25.72 26.54 95527 2003-02-10 28.00 28.24 27.65 27.80 57867 2003-02-07 28.30 28.40 27.63 27.63 78067 2003-02-06 28.75 28.75 28.20 28.39 58713 2003-02-05 28.75 28.80 28.39 28.44 83548 2003-02-04 28.85 29.00 28.62 28.77 161854 2003-02-03 28.21 28.95 28.21 28.85 106545 2003-01-31 28.75 28.99 28.19 28.94 33101 2003-01-30 28.98 29.00 28.77 28.98 118781 2003-01-29 29.00 29.00 28.55 28.86 105377 2003-01-28 29.50 30.00 28.75 29.00 74346 2003-01-27 29.00 29.49 28.93 29.45 56091 2003-01-24 30.00 30.15 28.91 29.15 263657 2003-01-23 30.30 30.30 30.00 30.00 30108 2003-01-22 30.65 30.65 30.15 30.16 29857 2003-01-21 30.87 30.87 30.51 30.63 47298 2003-01-20 30.61 30.98 30.61 30.61 18337 2003-01-17 31.26 31.79 30.69 30.69 66799 2003-01-16 32.20 32.20 31.41 31.60 25506 2003-01-15 32.90 32.90 31.31 31.50 43295 2003-01-14 32.00 32.90 32.00 32.30 75905 2003-01-13 32.20 32.89 31.70 32.03 31473 2003-01-10 31.60 32.85 31.60 31.70 43638 2003-01-09 32.10 32.50 31.15 31.50 153426 2003-01-08 34.35 34.90 33.20 33.20 230045 2003-01-07 34.14 34.14 33.61 34.00 134445 2003-01-06 33.15 34.18 32.96 33.96 199341 2003-01-03 31.90 32.80 31.80 32.51 74167 2003-01-02 30.69 31.90 30.42 31.90 66338 2002-12-31 31.31 31.95 30.21 30.70 174908 2002-12-30 28.40 31.24 27.20 31.02 228616 2002-12-27 27.80 28.65 27.21 28.43 24212 2002-12-24 27.00 27.98 27.00 27.82 17935 2002-12-23 27.50 27.50 26.81 27.01 21832 2002-12-20 27.00 27.50 26.80 27.50 113507 2002-12-19 28.00 28.07 26.61 26.70 236536 2002-12-18 27.45 27.95 27.45 27.71 124840 2002-12-17 27.65 28.20 27.36 27.60 234619 2002-12-16 28.80 28.80 27.29 28.00 49372 2002-12-13 27.65 28.38 27.40 28.30 76102 2002-12-12 27.51 27.72 27.25 27.50 199215 2002-12-11 29.70 30.30 26.73 27.10 717632 2002-12-10 28.63 29.55 28.22 29.55 81388 2002-12-09 28.69 29.10 28.10 28.94 95618 2002-12-06 28.77 28.95 28.00 28.65 158478 2002-12-05 27.80 28.90 27.55 28.90 76211 2002-12-04 27.33 27.85 26.75 27.30 257866 2002-12-03 28.79 28.90 25.95 27.82 271726 2002-12-02 28.99 29.05 28.31 28.31 124197 2002-11-29 28.80 29.10 27.80 28.00 143236 2002-11-28 27.25 28.80 27.25 27.71 201090 2002-11-27 27.25 28.00 27.10 27.16 248681 2002-11-26 29.70 29.70 26.73 27.40 290651 2002-11-25 31.00 31.05 29.00 29.07 117933 2002-11-22 31.50 31.63 31.00 31.05 40191 2002-11-21 30.90 31.77 30.90 31.44 49458 2002-11-20 32.30 32.30 30.22 31.05 61188 2002-11-19 32.20 32.60 32.03 32.30 35460 2002-11-18 32.15 33.33 32.00 32.25 122737 2002-11-15 31.40 32.15 31.00 32.00 67880 2002-11-14 30.50 31.57 30.30 31.40 98223 2002-11-13 30.50 30.65 30.20 30.65 109256 2002-11-12 30.70 30.75 30.13 30.50 30101 2002-11-11 30.40 30.89 30.40 30.76 26543 2002-11-08 30.20 31.40 30.05 30.42 178086 2002-11-07 30.00 30.80 29.90 30.60 126097 2002-11-06 31.85 32.48 26.65 30.00 901951 2002-11-05 30.00 31.00 24.09 31.00 1423584 2002-11-04 35.40 36.70 35.40 36.70 30861 2002-11-01 35.00 35.50 34.80 35.40 41427 2002-10-31 35.74 35.74 34.70 35.20 112166 2002-10-30 34.80 35.42 34.25 35.05 192694 2002-10-29 36.00 36.00 34.40 34.60 12113 2002-10-28 35.99 36.40 35.34 35.34 38556 2002-10-25 36.00 36.00 34.11 35.65 48662 2002-10-24 36.00 36.00 35.67 35.79 18348 2002-10-23 36.30 36.30 35.51 35.99 39154 2002-10-22 36.50 37.00 35.50 35.80 137553 2002-10-21 36.50 36.64 36.20 36.50 49849 2002-10-18 37.00 37.95 35.62 36.00 90070 2002-10-17 36.25 36.50 35.65 36.50 55101 2002-10-16 35.05 36.21 35.05 36.10 54442 2002-10-15 34.65 36.48 34.65 35.97 117677 2002-10-14 34.45 34.80 34.00 34.65 34899 2002-10-11 33.11 34.49 33.11 34.45 48501 2002-10-10 33.10 33.75 33.10 33.40 82804 2002-10-09 33.25 33.99 33.25 33.50 49598 2002-10-08 34.25 34.55 33.20 33.20 110829 2002-10-07 34.50 34.63 34.20 34.40 93726 2002-10-04 34.35 34.60 34.20 34.45 134785 2002-10-03 34.00 34.50 33.50 34.25 128964 2002-10-02 33.05 33.50 31.40 32.00 82922 2002-10-01 33.01 33.99 32.00 32.00 53634 2002-09-30 34.70 34.75 34.05 34.10 28132 2002-09-27 34.00 34.75 33.65 34.65 18999 2002-09-26 34.00 34.70 33.65 33.80 20054 2002-09-25 34.20 34.70 33.50 34.45 65725 2002-09-24 34.00 34.68 32.40 34.15 159456 2002-09-23 35.59 35.59 34.21 34.90 52556 2002-09-20 35.00 35.59 34.70 35.00 288129 2002-09-19 34.25 35.50 34.25 34.90 173804 2002-09-18 35.56 35.78 34.25 34.25 42233 2002-09-17 35.55 36.50 35.50 35.90 54222 2002-09-16 36.10 36.50 35.71 36.26 36741 2002-09-13 36.80 37.00 36.10 36.10 46327 2002-09-12 37.00 37.23 36.56 36.78 37021 2002-09-11 36.55 37.80 36.30 37.00 98875 2002-09-10 36.10 37.44 36.10 36.30 32631 2002-09-09 36.00 37.47 35.50 35.80 29087 2002-09-06 35.00 37.00 34.91 36.39 21452 2002-09-05 35.21 36.60 34.90 35.45 25488 2002-09-04 35.07 36.70 34.90 34.90 20304 2002-09-03 36.50 36.60 35.04 35.20 54089 2002-09-02 36.80 36.85 36.70 36.79 39507 2002-08-30 37.00 37.14 36.80 37.00 40054 2002-08-29 37.50 37.70 36.80 37.00 41021 2002-08-28 38.60 38.60 37.03 38.24 33301 2002-08-27 37.48 38.98 37.20 38.24 47897 2002-08-26 36.10 37.48 36.10 37.38 34542 2002-08-23 36.70 36.90 36.05 36.30 34873 2002-08-22 36.99 37.00 36.30 36.50 60425 2002-08-21 36.10 36.99 35.77 36.99 35401 2002-08-20 35.50 36.15 35.50 36.01 31638 2002-08-19 35.70 36.00 35.50 35.53 66738 2002-08-16 36.00 36.39 35.75 35.75 33092 2002-08-15 36.00 36.49 35.80 36.35 10946 2002-08-14 35.50 36.50 35.50 35.50 32067 2002-08-13 36.80 36.88 35.81 36.00 28213 2002-08-12 38.00 38.00 36.05 36.05 21243 2002-08-09 36.10 38.40 36.10 37.99 93509 2002-08-08 36.70 36.85 35.76 36.85 15299 2002-08-07 35.11 36.79 35.11 36.39 8101 2002-08-06 36.68 36.69 35.50 35.75 56883 2002-08-05 35.00 37.00 35.00 37.00 58885 2002-08-02 35.50 36.82 35.50 36.02 51031 2002-08-01 35.12 36.05 35.12 36.05 84606 2002-07-31 33.90 36.00 33.90 35.50 81195 2002-07-30 35.10 35.15 33.35 33.85 111279 2002-07-29 35.50 35.50 34.90 34.90 91114 2002-07-26 34.80 35.50 34.11 35.50 63984 2002-07-25 35.00 35.00 34.65 34.99 76377 2002-07-24 35.50 35.55 32.30 33.82 145940 2002-07-23 35.80 36.65 35.50 35.60 58344 2002-07-22 36.80 36.90 35.50 35.86 26353 2002-07-19 37.50 37.59 37.26 37.30 131224 2002-07-18 36.67 37.55 36.67 37.55 117392 2002-07-17 37.00 37.14 35.50 36.65 68755 2002-07-16 37.26 37.73 34.00 36.20 187601 2002-07-15 38.28 38.32 37.35 37.49 35301 2002-07-12 38.50 38.95 37.60 38.28 56405 2002-07-11 39.01 39.22 37.82 38.40 66120 2002-07-10 39.49 39.50 39.01 39.22 19376 2002-07-09 40.50 40.50 39.00 39.49 22363 2002-07-08 39.80 40.65 39.70 40.50 20848 2002-07-05 40.00 40.70 39.20 40.50 218183 2002-07-04 39.70 40.20 39.00 39.00 34827 2002-07-03 39.80 41.90 39.60 40.26 119897 2002-07-02 40.60 41.00 39.00 39.65 78272 2002-07-01 40.30 41.77 39.60 41.65 88983 2002-06-28 39.50 40.70 39.31 40.30 69718 2002-06-27 38.00 39.59 37.12 39.25 104131 2002-06-26 38.05 39.21 37.16 38.00 109119 2002-06-25 38.90 40.20 38.61 39.79 51313 2002-06-24 41.10 41.30 38.05 38.90 127981 2002-06-21 41.60 41.93 40.55 41.93 43633 2002-06-20 41.50 41.90 41.29 41.60 45218 2002-06-19 42.25 42.25 41.21 41.98 155135 2002-06-18 42.95 43.20 42.05 42.38 85864 2002-06-17 42.20 42.95 42.20 42.50 130747 2002-06-14 43.00 43.36 42.05 42.05 107090 2002-06-13 43.50 43.70 43.50 43.50 37603 2002-06-12 43.00 43.97 43.00 43.70 53478 2002-06-11 43.60 43.80 42.60 43.79 61786 2002-06-10 43.39 43.70 43.14 43.55 52563 2002-06-07 43.00 43.70 42.80 43.50 119108 2002-06-06 42.30 43.90 42.10 43.20 74948 2002-06-05 41.11 42.40 41.11 42.40 64546 2002-06-04 41.50 41.75 41.00 41.75 31081 2002-06-03 42.00 42.01 41.50 41.55 46665 2002-05-31 42.40 42.58 40.20 42.40 63837 2002-05-30 42.70 42.72 42.05 42.40 26503 2002-05-29 43.46 43.49 42.55 42.72 37519 2002-05-28 43.05 43.60 43.05 43.55 59923 2002-05-27 43.50 43.80 43.21 43.30 12163 2002-05-24 44.00 44.10 44.00 44.00 91501 2002-05-23 43.70 44.20 43.25 43.99 60620 2002-05-22 43.10 43.59 43.01 43.49 27742 2002-05-21 44.00 44.10 43.75 44.00 128276 2002-05-20 43.75 44.00 43.60 44.00 23236 2002-05-17 43.65 43.80 42.90 43.75 83894 2002-05-16 43.20 43.65 43.00 43.20 74916 2002-05-15 43.60 43.60 42.85 43.01 22314 2002-05-14 42.50 43.75 42.50 43.75 123974 2002-05-13 42.37 42.60 42.00 42.39 72711 2002-05-10 43.00 43.00 42.17 42.80 68051 2002-05-09 42.00 42.87 42.00 42.33 85274 2002-05-08 41.51 42.86 41.51 42.06 70651 2002-05-07 42.20 42.75 41.50 42.46 90122 2002-05-06 43.17 43.49 41.52 42.43 79750 2002-05-03 42.06 43.80 41.50 43.80 524547 2002-05-02 42.00 43.10 42.00 42.70 174356 2002-04-30 41.50 42.35 41.50 42.01 91224 2002-04-29 41.15 41.68 41.15 41.50 59425 2002-04-26 43.45 44.50 42.04 42.70 102242 2002-04-25 43.00 43.50 42.01 43.50 91536 2002-04-24 42.00 43.80 42.00 43.25 116061 2002-04-23 41.40 42.10 41.01 42.09 167887 2002-04-22 41.50 41.50 40.70 41.40 97029 2002-04-19 41.17 41.34 40.60 41.30 20396 2002-04-18 40.40 41.45 40.00 41.45 74377 2002-04-17 40.00 40.33 39.50 40.00 104150 2002-04-16 41.00 41.00 40.00 40.50 52122 2002-04-15 41.40 41.40 40.50 41.00 31995 2002-04-12 41.35 41.59 40.85 41.55 74520 2002-04-11 41.65 41.65 41.00 41.40 86650 2002-04-10 41.00 41.74 41.00 41.65 84257 2002-04-09 39.75 41.90 39.50 40.43 526980 2002-04-08 39.80 39.85 38.80 39.50 52642 2002-04-05 39.50 40.10 39.05 39.70 56984 2002-04-04 38.75 40.06 38.70 40.00 265639 2002-04-03 37.15 38.80 36.60 38.80 149287 2002-04-02 39.00 39.07 37.20 37.20 97131 2002-03-28 37.31 39.06 37.31 39.00 126440 2002-03-27 38.20 38.20 37.26 37.26 86960 2002-03-26 37.01 38.14 37.01 38.14 63587 2002-03-25 38.08 38.15 37.52 37.53 121945 2002-03-22 36.10 38.05 36.10 38.00 126592 2002-03-21 36.20 36.20 35.62 36.10 44878 2002-03-20 36.50 36.50 35.95 36.20 47426 2002-03-19 36.90 36.90 35.94 36.23 143290 2002-03-18 37.00 37.29 36.70 36.86 107177 2002-03-15 37.59 37.59 36.87 37.00 51199 2002-03-14 37.99 37.99 36.70 37.13 42300 2002-03-13 37.50 38.45 37.31 37.75 118926 2002-03-12 37.50 37.65 36.99 37.05 51935 2002-03-11 37.65 37.90 37.40 37.50 113920 2002-03-08 37.70 38.00 37.70 37.90 30798 2002-03-07 37.55 38.00 37.55 37.80 24692 2002-03-06 38.00 38.11 37.45 38.00 51100 2002-03-05 36.72 38.40 36.72 38.05 85917 2002-03-04 37.20 37.75 36.50 37.50 190336 2002-03-01 36.00 37.20 36.00 37.20 43318 2002-02-28 36.10 36.99 35.65 36.99 16844 2002-02-27 36.10 36.80 36.10 36.60 96366 2002-02-26 35.40 37.05 35.35 36.51 44542 2002-02-25 35.01 35.50 34.90 35.24 46437 2002-02-22 35.40 35.40 35.00 35.00 24573 2002-02-21 35.40 35.55 35.18 35.20 13185 2002-02-20 35.60 35.63 35.00 35.30 29192 2002-02-19 35.45 35.63 35.11 35.63 70272 2002-02-18 35.10 35.40 35.02 35.13 22335 2002-02-15 36.89 36.89 35.00 35.05 61437 2002-02-14 36.50 37.20 36.50 36.55 31437 2002-02-13 37.20 37.20 36.60 37.00 47460 2002-02-12 37.00 37.20 36.55 37.00 56280 2002-02-11 37.40 37.79 36.80 37.25 39518 2002-02-08 37.50 38.10 37.00 37.40 74715 2002-02-07 37.80 38.44 37.20 38.00 108742 2002-02-06 36.00 37.80 35.80 37.80 164096 2002-02-05 36.00 36.40 35.90 36.10 22486 2002-02-04 36.40 36.50 36.10 36.44 26583 2002-02-01 35.70 36.50 35.70 36.40 11388 2002-01-31 36.00 36.30 36.00 36.30 32432 2002-01-30 35.60 36.05 35.60 36.05 21154 2002-01-29 35.71 36.39 35.71 36.30 35988 2002-01-28 35.75 36.00 35.61 35.90 46409 2002-01-25 36.00 36.15 35.30 36.00 14204 2002-01-24 35.51 37.00 35.51 36.00 95043 2002-01-23 35.10 35.60 35.10 35.60 9350 2002-01-22 34.95 35.14 34.71 35.13 72771 2002-01-21 34.25 35.00 34.25 35.00 39194 2002-01-18 34.06 35.75 34.06 35.12 56000 2002-01-17 34.00 35.15 34.00 35.05 20233 2002-01-16 34.70 34.78 33.84 34.50 13750 2002-01-15 34.70 34.95 34.65 34.80 110074 2002-01-14 34.90 35.00 34.70 34.85 52310 2002-01-11 35.00 35.44 34.75 35.00 193279 2002-01-10 33.00 35.50 33.00 34.74 184717 2002-01-09 33.59 33.74 32.31 33.20 47748 2002-01-08 33.76 33.98 33.50 33.79 45075 2002-01-07 33.70 34.05 33.70 33.80 26216 2002-01-04 34.10 34.39 33.90 34.14 21667 2002-01-03 33.70 34.00 33.25 34.00 17735 2002-01-02 32.50 33.21 32.50 33.19 8963 2001-12-28 32.95 33.99 32.45 32.72 36251 2001-12-27 32.90 32.90 32.50 32.88 33743 2001-12-24 32.80 33.10 32.50 32.50 4666 2001-12-21 32.50 33.10 32.11 32.80 155091 2001-12-20 33.44 33.44 32.50 32.99 102226 2001-12-19 33.80 34.35 33.50 33.50 84948 2001-12-18 33.05 34.00 33.05 33.75 94476 2001-12-17 33.95 34.25 33.85 34.00 12400 2001-12-14 34.35 35.50 34.00 34.00 68972 2001-12-13 35.00 35.00 33.01 33.78 84075 2001-12-12 36.00 36.75 34.75 34.75 212936 2001-12-11 34.75 34.91 34.70 34.82 66635 2001-12-10 34.98 34.98 34.32 34.66 26910 2001-12-07 34.00 34.98 34.00 34.94 27807 2001-12-06 34.33 34.57 34.30 34.49 172863 2001-12-05 34.60 34.68 34.12 34.33 37316 2001-12-04 33.67 34.90 33.67 34.55 316657 2001-12-03 33.50 34.65 33.50 34.55 53508 2001-11-30 33.70 34.30 33.70 34.05 96581 2001-11-29 33.50 34.90 33.00 34.00 74455 2001-11-28 33.00 33.10 32.85 33.00 34179 2001-11-27 34.00 34.00 32.60 33.05 120649 2001-11-26 34.00 34.05 33.50 33.80 67268 2001-11-23 34.00 34.30 34.00 34.27 51595 2001-11-22 33.50 34.11 33.50 33.98 48606 2001-11-21 33.25 34.00 33.25 33.50 26128 2001-11-20 33.40 33.80 33.30 33.80 49586 2001-11-19 32.20 33.50 32.20 33.40 114146 2001-11-16 32.20 32.70 31.80 32.50 43626 2001-11-15 32.25 32.30 32.15 32.20 62616 2001-11-14 32.00 32.30 31.35 32.30 109353 2001-11-13 31.50 32.00 31.50 32.00 47908 2001-11-12 32.00 32.30 31.52 32.00 76897 2001-11-09 31.75 32.00 31.50 31.50 59143 2001-11-08 31.00 31.69 30.55 31.58 93144 2001-11-07 32.00 32.00 31.30 31.50 17539 2001-11-06 32.49 32.49 31.73 32.15 102204 2001-11-05 32.50 32.75 32.07 32.40 46815 2001-11-02 31.05 33.10 31.05 32.75 82860 2001-11-01 32.98 32.98 32.50 32.50 16142 2001-10-31 32.50 33.10 32.40 33.00 204771 2001-10-30 33.00 33.31 32.78 33.00 64852 2001-10-29 32.50 33.30 32.50 33.19 65632 2001-10-26 32.50 33.03 32.41 32.45 186710 2001-10-25 32.30 32.70 32.25 32.40 33185 2001-10-24 31.50 33.00 31.10 32.20 79258 2001-10-23 31.10 31.20 30.72 31.00 66488 2001-10-22 31.70 31.70 31.00 31.40 68554 2001-10-19 31.50 31.80 31.21 31.69 63063 2001-10-18 32.00 32.00 31.00 31.80 173187 2001-10-17 32.87 32.87 31.55 31.55 141697 2001-10-16 32.87 32.87 31.73 31.91 113446 2001-10-15 33.00 33.02 32.40 32.80 63303 2001-10-12 34.25 34.30 32.47 33.00 103217 2001-10-11 32.70 34.40 32.70 34.40 294123 2001-10-10 32.20 32.80 32.10 32.70 65263 2001-10-09 32.11 33.15 32.11 32.57 139854 2001-10-08 31.80 32.25 31.20 32.06 92573 2001-10-05 31.85 32.64 31.80 32.50 97218 2001-10-04 30.23 32.00 30.10 31.95 110844 2001-10-03 31.00 31.03 29.85 30.05 353155 2001-10-02 28.30 31.13 28.10 29.70 195838 2001-10-01 27.10 28.85 27.10 28.30 31420 2001-09-28 27.00 28.07 26.71 28.00 62149 2001-09-27 27.35 27.35 26.61 27.00 21469 2001-09-26 26.95 27.50 26.90 27.42 19139 2001-09-25 27.00 27.05 26.33 26.50 58005 2001-09-24 26.70 27.19 26.51 26.67 70934 2001-09-21 27.00 27.28 26.60 26.80 133451 2001-09-20 26.70 27.95 26.70 27.80 68497 2001-09-19 26.50 28.00 26.20 27.23 40683 2001-09-18 26.50 27.00 26.12 26.50 56201 2001-09-17 27.00 27.00 26.15 26.50 80840 2001-09-14 29.66 29.66 26.71 27.30 91633 2001-09-13 26.98 28.50 25.01 28.50 44694 2001-09-12 23.00 27.00 23.00 25.99 50021 2001-09-11 28.00 29.79 25.92 26.00 125522 2001-09-10 27.60 28.50 27.49 28.00 127724 2001-09-07 26.85 27.70 26.85 27.60 28480 2001-09-06 26.91 28.00 26.88 28.00 113994 2001-09-05 29.00 29.50 26.90 27.40 194698 2001-09-04 30.99 30.99 29.13 29.25 99209 2001-09-03 31.20 31.29 29.60 30.60 28013 2001-08-31 31.45 31.50 31.25 31.25 11883 2001-08-30 31.50 31.65 31.40 31.40 30048 2001-08-29 32.09 32.25 31.50 31.50 24165 2001-08-28 32.71 32.71 32.15 32.18 16608 2001-08-27 32.90 33.00 32.12 32.85 24587 2001-08-24 32.40 33.28 32.05 32.58 43296 2001-08-23 32.00 32.50 32.00 32.30 8458 2001-08-22 31.50 32.00 31.50 32.00 12776 2001-08-21 31.51 31.99 31.50 31.55 8785 2001-08-20 31.50 32.25 31.50 32.00 14036 2001-08-17 31.50 33.10 31.50 31.60 110091 2001-08-16 31.50 31.75 31.11 31.70 29311 2001-08-15 31.40 32.00 31.14 31.50 60522 2001-08-14 31.40 31.59 31.40 31.50 3468 2001-08-13 32.00 32.00 31.41 31.60 11345 2001-08-10 31.90 32.00 31.22 32.00 44349 2001-08-09 31.32 31.88 31.00 31.65 36188 2001-08-08 31.00 31.30 31.00 31.29 23349 2001-08-07 31.20 31.20 30.60 31.00 39430 2001-08-06 31.38 31.50 30.97 31.50 28513 2001-08-03 31.60 31.60 30.70 31.21 42168 2001-08-02 31.50 31.90 31.50 31.69 32262 2001-08-01 32.20 32.90 31.20 31.40 29592 2001-07-31 32.26 33.00 32.26 32.65 14991 2001-07-30 33.50 33.75 32.10 33.00 40378 2001-07-27 33.00 33.84 33.00 33.55 101444 2001-07-26 32.10 33.05 32.10 33.01 67603 2001-07-25 33.00 33.00 31.81 32.35 30190 2001-07-24 32.00 33.50 32.00 33.05 78592 2001-07-23 32.00 32.75 31.60 32.00 141154 2001-07-20 30.81 32.15 30.81 32.00 71711 2001-07-19 31.00 31.93 30.91 31.88 57840 2001-07-18 31.06 31.84 31.06 31.15 41288 2001-07-17 31.35 31.60 31.05 31.60 53236 2001-07-16 31.50 31.70 31.40 31.50 119850 2001-07-13 31.60 31.80 31.50 31.70 76962 2001-07-12 31.52 31.75 31.51 31.60 14666 2001-07-11 31.50 31.75 31.40 31.50 150694 2001-07-10 31.50 31.79 31.15 31.65 35685 2001-07-09 31.70 32.00 31.25 31.50 107140 2001-07-06 31.02 32.20 31.02 32.05 173571 2001-07-05 31.00 31.50 30.31 31.50 107340 2001-07-04 31.00 31.24 30.05 31.00 48945 2001-07-03 30.40 31.15 30.22 30.99 85486 2001-07-02 30.00 30.60 30.00 30.20 70472 2001-06-29 29.50 30.25 29.33 30.25 35834 2001-06-28 29.35 29.70 29.16 29.50 18901 2001-06-27 28.81 30.00 28.81 29.80 23551 2001-06-26 30.40 30.40 28.51 28.81 81944 2001-06-25 29.50 30.70 29.30 30.30 74969 2001-06-22 29.60 30.13 29.60 30.05 56170 2001-06-21 30.71 30.71 29.75 29.96 40384 2001-06-20 31.01 31.32 29.50 30.70 54023 2001-06-19 31.60 32.00 30.71 31.20 33923 2001-06-18 30.55 32.05 30.55 31.60 80919 2001-06-15 30.72 31.20 30.65 31.00 67108 2001-06-14 30.26 31.20 30.20 30.72 57706 2001-06-13 30.00 30.75 30.00 30.50 64454 2001-06-12 29.80 30.00 28.55 29.51 56644 2001-06-11 30.00 30.65 29.70 29.90 31449 2001-06-08 30.00 30.72 30.00 30.35 58591 2001-06-07 29.25 30.30 29.25 30.30 65890 2001-06-06 29.62 29.99 29.22 29.60 23130 2001-06-05 29.17 30.28 29.10 29.80 70609 2001-06-01 29.20 29.26 28.75 29.09 37574 2001-05-31 28.20 29.19 28.20 29.00 16409 2001-05-30 28.20 28.99 28.20 28.35 6967 2001-05-29 28.42 29.00 28.42 29.00 26618 2001-05-28 28.40 29.00 28.30 28.33 7011 2001-05-25 28.90 28.90 28.01 28.30 42516 2001-05-24 29.00 29.08 28.70 28.95 177450 2001-05-23 29.05 29.12 28.60 29.00 38904 2001-05-22 28.75 29.27 28.75 29.00 22525 2001-05-21 29.50 29.55 28.62 29.30 36352 2001-05-18 29.30 29.75 28.81 29.05 36955 2001-05-17 29.70 29.75 29.00 29.75 110697 2001-05-16 28.93 29.65 28.30 29.65 86001 2001-05-15 27.21 28.90 27.21 28.90 74140 2001-05-14 27.10 27.25 27.00 27.24 40846 2001-05-11 27.10 27.10 26.60 27.00 26384 2001-05-10 26.94 27.10 26.35 27.00 48278 2001-05-09 27.08 27.08 26.60 26.60 29269 2001-05-08 27.00 27.12 26.81 27.00 55521 2001-05-07 27.00 27.18 26.81 27.00 6910 2001-05-04 26.35 27.00 26.35 27.00 73212 2001-05-03 27.00 27.00 26.50 26.65 9821 2001-05-02 27.00 27.09 26.50 26.90 59651 2001-04-30 26.85 27.29 26.27 27.00 70749 2001-04-27 27.40 27.40 26.86 26.86 24177 2001-04-26 26.00 27.45 25.80 27.45 162690 2001-04-25 26.45 26.79 26.12 26.70 19351 2001-04-24 26.74 27.12 26.25 27.00 13977 2001-04-23 25.00 26.95 25.00 26.95 34690 2001-04-20 26.06 26.40 25.90 26.00 580635 2001-04-19 26.50 26.80 25.81 26.05 341298 2001-04-18 26.00 26.41 25.83 26.00 262600 2001-04-17 25.40 25.40 25.00 25.01 26872 2001-04-12 25.40 25.80 25.16 25.20 48133 2001-04-11 25.60 25.95 25.35 25.40 30362 2001-04-10 25.40 25.80 25.22 25.31 56653 2001-04-09 26.00 26.45 25.30 25.30 279489 2001-04-06 25.50 25.70 25.06 25.47 123869 2001-04-05 25.80 26.00 23.76 24.95 255554 2001-04-04 26.50 27.00 25.85 26.00 80735 2001-04-03 27.80 27.80 26.85 26.89 152569 2001-04-02 27.00 28.25 26.62 28.00 76231 2001-03-30 27.00 27.75 26.00 26.00 32190 2001-03-29 26.90 27.90 26.10 27.00 34781 2001-03-28 26.78 27.09 25.93 27.00 28231 2001-03-27 26.45 27.60 25.40 25.73 26017 2001-03-26 25.79 26.50 25.46 26.40 15442 2001-03-23 25.00 27.00 25.00 27.00 38075 2001-03-22 24.71 25.66 24.71 25.00 58252 2001-03-21 25.00 25.90 24.80 25.80 37114 2001-03-20 25.17 26.49 25.15 25.16 8122 2001-03-19 25.70 25.91 25.01 25.01 29672 2001-03-16 26.50 26.50 25.62 25.62 5997 2001-03-15 25.65 26.80 25.65 26.74 53101 2001-03-14 28.49 28.50 25.40 26.00 124773 2001-03-13 26.10 27.48 25.05 27.10 43520 2001-03-12 27.50 27.50 26.11 26.21 14576 2001-03-09 27.00 27.50 26.70 27.50 28799 2001-03-08 26.80 27.50 27.01 27.01 14464 2001-03-07 28.50 28.63 26.90 26.91 71828 2001-03-06 28.90 29.00 28.60 28.70 70935 2001-03-05 27.80 29.50 27.65 29.00 325068 2001-03-02 26.10 28.35 26.00 28.00 218162 2001-03-01 25.70 26.20 25.01 26.10 73673 2001-02-28 25.00 26.10 25.00 25.70 42039 2001-02-27 24.50 25.00 24.40 25.00 28885 2001-02-26 24.84 25.00 24.20 24.20 31352 2001-02-23 25.00 25.49 23.75 23.95 42139 2001-02-22 25.40 25.50 25.00 25.00 22894 2001-02-21 24.99 26.30 24.65 25.45 238562 2001-02-20 24.30 25.60 24.30 25.27 81474 2001-02-19 24.26 24.80 24.26 24.30 17966 2001-02-16 24.00 24.85 23.75 24.78 21764 2001-02-15 23.87 24.38 23.87 24.30 20774 2001-02-14 24.05 24.25 23.81 23.90 41109 2001-02-13 24.18 24.40 24.01 24.10 14974 2001-02-12 24.30 24.50 23.90 24.10 47010 2001-02-09 24.80 24.89 24.25 24.45 27276 2001-02-08 24.40 24.89 24.03 24.89 67154 2001-02-07 24.10 24.50 24.03 24.35 33017 2001-02-06 24.70 24.70 24.03 24.10 21768 2001-02-05 24.60 24.75 24.10 24.20 22114 2001-02-02 24.50 24.95 24.00 24.95 34964 2001-02-01 24.80 25.00 24.09 24.45 40382 2001-01-31 24.90 25.00 24.60 24.80 32548 2001-01-30 25.50 25.50 24.50 24.95 67488 2001-01-29 25.45 26.30 24.61 24.81 115210 2001-01-26 24.09 25.00 24.00 24.90 41655 2001-01-25 24.70 25.18 24.10 24.20 76826 2001-01-24 24.76 25.10 24.70 24.70 51354 2001-01-23 25.00 25.18 24.75 24.99 111189 2001-01-22 25.00 25.39 24.75 25.20 58360 2001-01-19 24.62 25.00 24.51 24.75 59914 2001-01-18 24.55 24.90 24.50 24.58 13266 2001-01-17 24.80 25.19 24.40 25.15 95858 2001-01-16 25.00 25.00 24.17 24.84 8136 2001-01-15 24.69 25.24 24.24 25.00 72888 2001-01-12 24.25 24.80 24.20 24.40 12098 2001-01-11 24.70 24.70 24.09 24.09 30212 2001-01-10 24.35 24.50 23.90 24.30 23443 2001-01-09 24.20 24.71 24.15 24.40 15520 2001-01-08 23.90 24.30 23.35 24.30 18392 2001-01-05 23.00 24.00 23.00 24.00 81642 2001-01-04 24.90 25.30 22.10 22.10 90019 2001-01-03 24.05 24.50 23.60 23.60 19898 2001-01-02 23.90 25.00 23.90 24.50 27676 2000-12-29 24.10 25.00 23.50 25.00 37921 2000-12-28 25.00 25.40 24.50 24.50 29475 2000-12-27 24.50 25.90 24.50 25.00 100373 2000-12-22 23.55 24.50 23.25 24.10 322723 2000-12-21 23.00 24.45 23.00 23.20 116578 2000-12-20 24.90 25.69 23.05 23.05 91969 2000-12-19 25.16 26.20 25.16 26.00 112331 2000-12-18 26.00 26.00 24.99 25.39 145508 2000-12-15 25.00 26.20 24.83 26.00 136240 2000-12-14 24.10 26.12 24.10 26.00 482092 2000-12-13 23.01 25.49 22.50 25.49 448364 2000-12-12 21.35 21.45 20.95 21.45 80742 2000-12-11 21.05 21.30 21.00 21.25 72071 2000-12-08 21.00 21.10 20.95 21.00 56441 2000-12-07 20.50 21.20 20.50 20.97 112735 2000-12-06 21.15 21.55 20.30 20.30 86544 2000-12-05 20.50 20.75 20.30 20.50 60232 2000-12-04 21.00 21.00 20.10 20.50 35916 2000-12-01 21.30 21.45 20.50 20.98 126766 2000-11-30 21.40 22.00 20.62 21.25 99529 2000-11-29 21.01 22.07 20.50 21.35 126438 2000-11-28 22.80 22.90 21.50 21.50 155519 2000-11-27 20.10 23.12 19.80 23.12 783549 2000-11-24 19.00 19.20 18.07 19.08 77404 2000-11-23 17.90 19.00 17.75 18.95 57990 2000-11-22 18.06 18.09 17.45 17.99 196666 2000-11-21 18.30 18.64 18.05 18.32 44499 2000-11-20 18.98 18.99 18.20 18.54 54464 2000-11-17 19.00 19.15 18.80 18.93 76726 2000-11-16 19.40 19.70 18.90 19.17 113622 2000-11-15 19.61 19.78 19.00 19.43 149767 2000-11-14 18.70 19.24 18.70 19.18 228664 2000-11-13 19.10 19.25 18.50 18.75 98575 2000-11-10 21.04 21.04 18.84 19.45 160121 2000-11-09 21.30 21.30 20.50 20.75 64400 2000-11-08 21.50 21.70 21.05 21.30 82219 2000-11-07 22.05 22.05 21.31 21.50 86296 2000-11-06 22.14 22.29 21.94 22.02 38381 2000-11-03 22.30 22.39 21.91 22.05 31888 2000-11-02 22.50 22.52 22.01 22.01 31733 2000-11-01 22.71 22.90 22.50 22.60 11796 2000-10-31 22.95 22.75 22.41 22.61 24282 2000-10-30 22.95 22.95 22.50 22.75 29211 2000-10-27 22.95 23.30 22.27 23.00 27249 2000-10-26 23.00 23.35 22.60 22.65 22050 2000-10-25 23.55 23.75 22.50 22.99 62777 2000-10-24 23.00 24.05 22.65 24.00 67883 2000-10-23 23.30 23.38 22.55 22.97 34336 2000-10-20 23.45 23.50 23.07 23.25 43952 2000-10-19 22.41 23.23 22.41 23.00 47293 2000-10-18 22.95 22.95 22.00 22.40 50587 2000-10-17 22.10 23.00 22.00 23.00 45405 2000-10-16 22.80 22.80 21.31 21.80 66560 2000-10-13 22.04 22.04 20.89 21.40 253588 2000-10-12 22.00 22.69 21.60 22.40 126764 2000-10-11 21.99 22.50 20.65 22.00 232364 2000-10-10 24.40 24.77 22.61 22.70 209716 2000-10-09 26.00 26.00 24.00 24.00 138212 2000-10-06 25.60 26.50 25.40 26.00 168804 2000-10-05 26.40 27.09 24.11 25.60 196838 2000-10-04 25.80 27.50 24.75 26.70 437712 2000-10-03 30.15 30.90 25.35 26.00 550911 2000-10-02 31.20 31.48 31.00 31.20 34151 2000-09-29 31.06 31.50 31.00 31.50 39020 2000-09-28 31.50 31.70 30.90 31.50 44106 2000-09-27 31.20 31.65 31.00 31.49 29679 2000-09-26 31.50 31.80 30.55 31.30 23615 2000-09-25 31.05 31.70 31.00 31.10 63157 2000-09-22 30.30 30.50 29.20 30.45 44568 2000-09-21 31.80 32.20 30.53 30.99 52711 2000-09-20 32.39 32.51 31.65 31.90 78156 2000-09-19 32.19 32.43 32.07 32.20 109956 2000-09-18 32.25 32.65 31.60 32.00 82590 2000-09-15 32.40 32.59 32.01 32.59 44041 2000-09-14 32.55 32.55 31.95 32.00 30906 2000-09-13 32.98 33.45 31.90 32.50 40428 2000-09-12 33.60 33.88 31.50 32.40 51383 2000-09-11 34.45 34.49 33.45 33.70 37837 2000-09-08 34.50 34.50 34.07 34.30 41543 2000-09-07 34.50 34.50 34.06 34.48 35084 2000-09-06 34.25 34.50 33.50 34.20 61989 2000-09-05 34.45 34.45 33.50 34.35 47871 2000-09-04 34.70 34.78 34.40 34.40 67015 2000-09-01 34.75 34.94 34.40 34.40 131875 2000-08-31 34.00 34.64 33.85 34.63 169661 2000-08-30 34.00 34.00 33.49 33.50 33954 2000-08-29 34.70 34.85 33.80 34.00 46870 2000-08-28 34.50 34.55 34.00 34.50 78801 2000-08-25 33.50 34.09 33.10 34.00 107385 2000-08-24 31.01 32.45 31.00 32.45 183076 2000-08-23 29.60 30.30 29.26 30.19 23829 2000-08-22 29.49 29.73 29.01 29.53 18904 2000-08-21 28.55 29.44 28.55 29.44 42588 2000-08-18 28.76 29.63 28.50 28.50 38733 2000-08-17 29.40 30.00 28.70 29.30 20223 2000-08-16 30.60 31.50 29.32 29.60 51477 2000-08-15 30.75 30.95 30.25 30.80 10284 2000-08-14 30.86 30.86 30.05 30.64 12831 2000-08-11 29.50 30.80 28.96 30.80 43955 2000-08-10 28.40 29.80 28.40 28.97 18715 2000-08-09 28.17 28.36 28.10 28.20 15016 2000-08-08 28.10 28.50 28.00 28.03 20615 2000-08-07 28.20 28.35 28.00 28.35 44740 2000-08-04 28.20 28.79 28.20 28.20 55749 2000-08-03 28.70 29.00 27.80 27.80 26171 2000-08-02 29.50 29.50 28.20 28.20 44568 2000-08-01 29.21 29.90 29.00 29.02 33093 2000-07-31 30.50 30.50 29.80 29.82 16247 2000-07-28 31.08 31.10 30.50 30.50 23174 2000-07-27 31.10 31.28 31.10 31.10 31964 2000-07-26 31.02 31.36 31.02 31.15 89515 2000-07-25 31.00 31.30 30.55 31.20 27491 2000-07-24 31.00 31.39 30.90 31.25 56120 2000-07-21 31.00 31.80 31.00 31.42 16388 2000-07-20 31.00 31.51 31.00 31.19 20390 2000-07-19 31.00 31.20 30.82 31.00 62701 2000-07-18 31.50 31.59 31.00 31.01 28884 2000-07-17 31.20 31.50 31.00 31.40 17327 2000-07-13 31.20 31.92 31.00 31.34 22037 2000-07-12 32.00 32.30 31.00 31.20 35579 2000-07-11 32.00 32.60 32.00 32.50 14482 2000-07-10 32.00 32.59 32.00 32.16 7321 2000-07-07 32.00 32.49 31.70 32.26 12351 2000-07-06 31.50 32.21 31.50 32.10 10501 2000-07-05 32.00 32.35 31.40 32.19 40559 2000-07-04 33.30 33.60 32.00 32.39 26818 2000-07-03 33.90 34.00 33.03 33.74 12774 2000-06-30 33.55 33.95 33.03 33.95 9673 2000-06-29 33.50 33.95 32.70 33.35 29107 2000-06-28 32.95 33.38 32.70 33.38 5640 2000-06-27 32.75 33.39 32.75 32.80 6193 2000-06-26 33.00 33.40 32.80 32.84 15123 2000-06-23 32.77 33.00 32.10 33.00 28294 2000-06-22 32.90 33.30 32.90 33.10 22425 2000-06-21 33.30 33.70 33.00 33.40 15267 2000-06-20 34.00 34.10 33.00 33.70 20602 2000-06-19 33.90 33.90 33.55 33.85 7045 2000-06-16 33.65 34.50 33.20 33.20 33970 2000-06-15 34.50 34.50 33.60 33.70 6871 2000-06-14 34.25 34.50 33.80 34.01 27895 2000-06-13 34.50 34.50 32.50 33.79 75776 2000-06-09 33.50 34.50 33.50 34.20 41915 2000-06-08 33.70 34.50 33.20 33.34 25348 2000-06-07 33.90 33.90 32.91 33.20 41524 2000-06-06 34.40 34.50 33.41 34.00 67504 2000-06-05 34.50 34.50 33.00 34.50 32393 2000-06-02 35.00 35.00 34.21 34.50 89816 2000-06-01 34.22 35.00 34.06 34.97 67040 2000-05-31 33.30 34.23 33.17 34.16 128163 2000-05-30 32.50 33.54 32.10 33.05 22042 2000-05-29 33.21 33.50 32.43 32.90 18077 2000-05-26 33.90 33.90 32.43 32.98 29849 2000-05-25 35.69 35.69 33.54 34.00 43286 2000-05-24 31.00 33.00 30.57 33.00 57151 2000-05-23 32.68 32.98 32.00 32.45 42723 2000-05-22 32.50 34.25 30.80 31.05 159551 2000-05-19 34.20 34.45 31.25 31.30 100241 2000-05-18 34.99 34.99 33.50 34.69 28163 2000-05-17 34.85 35.00 34.55 35.00 202989 2000-05-16 34.60 34.70 34.21 34.70 78495 2000-05-15 34.69 34.80 33.35 33.52 103788 2000-05-12 33.60 34.59 33.02 34.35 384135 2000-05-11 29.86 31.10 29.86 31.05 14246 2000-05-10 31.36 32.00 29.90 30.74 45227 2000-05-09 31.76 32.00 31.31 32.00 49204 2000-05-08 31.95 31.97 31.60 31.80 18396 2000-05-05 31.75 32.00 31.56 31.74 34760 2000-05-04 31.69 32.00 30.65 31.59 65142 2000-05-03 30.25 31.55 29.80 31.17 110021 2000-05-02 29.30 30.74 29.28 30.50 102274 2000-04-28 30.00 30.00 28.85 29.10 85764 2000-04-27 30.50 30.90 28.70 29.20 61312 2000-04-26 31.00 31.25 30.00 30.77 128292 2000-04-25 31.00 31.00 29.55 30.80 69333 2000-04-20 31.70 32.30 30.79 30.85 92249 2000-04-19 28.44 30.36 28.05 30.34 512497 2000-04-18 29.00 29.20 27.20 27.60 142558 2000-04-17 27.65 28.80 26.70 27.10 166646 2000-04-14 29.65 30.85 29.01 29.21 103255 2000-04-13 29.50 30.30 29.45 30.00 80717 2000-04-12 32.00 33.05 30.20 30.80 225615 2000-04-11 30.70 31.95 30.28 31.40 168221 2000-04-10 32.80 32.99 32.00 32.99 98296 2000-04-07 33.00 33.28 29.75 31.00 122829 2000-04-06 29.70 31.80 28.60 31.80 94646 2000-04-05 30.00 30.50 25.80 27.00 237416 2000-04-04 30.50 31.90 30.50 30.90 75134 2000-04-03 34.30 34.98 31.79 32.90 58139 2000-03-31 30.47 35.40 29.00 35.00 271684 2000-03-30 34.90 34.98 32.15 32.15 98085 2000-03-29 35.97 35.98 35.30 35.30 12854 2000-03-28 36.00 36.00 35.20 35.90 28274 2000-03-27 35.40 36.00 34.90 35.95 25809 2000-03-24 34.00 34.50 33.57 34.00 35957 2000-03-23 35.00 35.99 33.57 34.46 93056 2000-03-22 34.50 37.00 34.00 37.00 62415 2000-03-21 34.10 35.00 33.80 34.50 128022 2000-03-20 33.48 35.50 33.48 34.41 39830 2000-03-17 35.50 37.30 34.01 34.01 146325 2000-03-16 33.00 33.90 32.70 33.00 72167 2000-03-15 34.50 34.88 33.50 34.20 90357 2000-03-14 35.50 36.55 34.75 35.90 54298 2000-03-13 37.00 37.50 35.80 35.80 66089 2000-03-10 38.50 38.80 37.00 37.97 67313 2000-03-09 38.02 38.70 38.01 38.05 61708 2000-03-08 37.80 38.69 36.50 38.47 139899 2000-03-07 37.50 38.90 34.60 37.99 250374 2000-03-06 39.99 40.50 37.60 37.90 164367 2000-03-03 39.70 39.95 38.34 39.00 118032 2000-03-02 43.80 43.90 38.45 38.51 324822 2000-03-01 41.00 43.00 38.00 42.50 1090333 2000-02-29 35.30 35.35 34.00 34.50 91016 2000-02-28 35.95 36.50 33.30 34.98 175679 2000-02-25 36.00 38.20 35.98 36.58 151896 2000-02-24 35.00 36.00 34.50 35.70 81305 2000-02-23 34.00 35.80 33.50 34.50 87575 2000-02-22 31.00 33.97 30.50 33.80 108959 2000-02-21 32.77 32.77 31.65 31.70 82662 2000-02-18 33.30 34.00 32.90 33.75 76134 2000-02-17 34.00 34.22 32.08 33.00 151991 2000-02-16 33.65 34.77 33.19 34.00 216704 2000-02-15 35.65 35.90 32.10 33.20 240825 2000-02-14 36.50 36.50 35.60 35.65 110466 2000-02-11 37.50 37.50 35.83 36.03 197246 2000-02-10 34.50 37.20 34.20 35.60 311543 2000-02-09 36.02 36.70 34.50 34.99 190368 2000-02-08 37.00 37.19 36.10 36.79 91095 2000-02-07 38.00 38.00 37.00 37.08 52301 2000-02-04 37.50 38.45 36.69 37.50 190618 2000-02-03 37.50 37.50 36.50 37.02 164920 2000-02-02 38.00 38.20 37.00 37.45 76187 2000-02-01 38.00 38.90 37.00 37.00 81189 2000-01-31 39.35 39.70 37.05 37.05 83747 2000-01-28 40.50 41.00 39.60 39.98 68841 2000-01-27 39.50 40.00 39.50 39.63 20848 2000-01-26 40.00 40.25 39.90 40.00 43011 2000-01-25 40.00 40.14 39.55 39.90 40578 2000-01-24 40.40 41.00 39.96 40.00 204940 2000-01-21 41.10 41.50 40.50 40.50 42741 2000-01-20 42.00 42.18 41.40 41.85 72069 2000-01-19 42.00 42.44 41.79 42.19 67718 2000-01-18 42.50 42.85 41.75 41.80 76991 2000-01-17 41.50 41.95 41.00 41.80 277073 2000-01-14 40.00 40.20 39.85 39.98 84372 2000-01-13 40.00 40.45 39.70 39.80 80328 2000-01-12 40.50 40.80 39.60 39.60 100578 2000-01-11 43.10 43.50 40.50 40.90 116879 2000-01-10 41.50 42.99 41.00 42.50 151505 2000-01-07 39.10 39.90 38.50 39.80 97625 2000-01-06 40.00 41.48 39.20 39.40 183137 2000-01-05 39.55 39.80 38.10 39.40 187613 2000-01-04 43.00 43.20 40.00 40.90 51133 2000-01-03 42.30 43.89 41.90 42.40 81605 1999-12-30 42.80 43.00 41.20 41.75 41614 1999-12-29 42.30 42.50 40.25 42.50 38749 1999-12-28 42.50 42.50 40.45 41.00 40348 1999-12-27 43.95 43.95 42.20 42.21 35025 1999-12-24 41.60 43.40 41.05 43.39 77428 1999-12-23 39.92 40.65 39.50 40.11 113314 1999-12-22 40.00 40.25 39.64 40.10 195751 1999-12-21 39.95 40.20 39.50 39.90 51682 1999-12-20 40.50 41.50 39.70 40.00 181726 1999-12-17 39.50 39.69 38.50 39.50 318776 1999-12-16 39.80 40.00 36.56 37.70 879010 1999-12-15 43.00 43.00 36.56 36.70 727685 1999-12-14 47.00 47.00 45.00 45.00 71622 1999-12-13 47.00 47.20 45.40 46.30 49198 1999-12-10 46.50 47.00 46.10 46.50 52572 1999-12-09 46.50 46.50 45.90 46.49 69735 1999-12-08 46.10 48.20 46.00 46.00 139633 1999-12-07 46.00 48.00 45.10 46.88 229808 1999-12-06 43.80 45.50 43.70 44.95 101906 1999-12-03 41.45 43.80 41.00 42.60 119300 1999-12-02 40.70 41.50 40.50 41.00 174334 1999-12-01 40.50 41.00 40.20 40.50 62057 1999-11-30 41.99 41.99 41.00 41.00 72979 1999-11-29 42.00 42.00 40.86 41.50 182997 1999-11-26 42.10 42.30 40.00 40.70 290992 1999-11-25 41.00 42.40 40.00 40.00 155669 1999-11-24 40.20 41.00 39.60 40.19 327860 1999-11-23 37.50 40.00 37.50 39.35 312762 1999-11-22 38.25 38.50 36.50 37.50 86325 1999-11-19 39.00 39.74 38.25 38.70 110555 1999-11-18 39.00 39.10 37.60 38.60 184195 1999-11-17 39.50 40.50 38.50 39.50 414861 1999-11-16 34.79 37.40 34.15 37.00 190265 1999-11-15 35.10 35.10 33.80 34.05 80643 1999-11-12 33.00 35.25 32.70 33.50 188868 1999-11-11 32.20 32.95 32.20 32.75 140653 1999-11-10 32.50 32.75 32.20 32.50 185929 1999-11-09 33.00 33.15 32.20 32.20 36134 1999-11-08 33.30 33.70 32.76 32.95 41932 1999-11-05 33.00 33.85 32.50 33.30 164962 1999-11-04 32.80 33.00 32.50 32.75 44878 1999-11-03 32.70 32.79 32.41 32.75 33597 1999-11-02 32.80 32.90 32.60 32.75 94284 1999-10-29 33.00 33.00 32.25 32.90 55251 1999-10-28 32.80 33.00 32.75 32.90 46450 1999-10-27 33.39 33.39 32.80 32.96 88186 1999-10-26 33.49 33.50 33.20 33.39 40790 1999-10-25 33.20 33.84 33.00 33.40 254156 1999-10-22 30.80 32.75 30.31 32.75 53349 1999-10-21 30.90 31.00 30.10 30.80 46235 1999-10-20 31.35 31.40 29.50 29.50 100060 1999-10-19 29.50 31.60 29.49 30.90 57710 1999-10-18 30.40 30.50 28.70 29.18 101468 1999-10-15 32.20 32.49 30.00 30.50 65598 1999-10-14 32.90 32.93 32.00 32.11 29789 1999-10-13 33.01 33.01 32.70 32.95 22438 1999-10-12 33.50 33.50 33.00 33.00 78210 1999-10-11 33.24 33.39 32.78 33.10 86393 1999-10-08 34.00 34.05 32.31 32.81 137688 1999-10-07 31.80 36.00 31.51 33.20 203715 1999-10-06 28.90 32.50 28.90 31.40 187458 1999-10-05 28.75 28.89 28.40 28.40 91251 1999-10-04 28.90 28.90 28.05 28.50 161652 1999-10-01 27.98 29.10 27.85 28.51 65818 1999-09-30 27.80 27.90 27.45 27.90 38129 1999-09-29 27.90 27.90 27.45 27.70 45519 1999-09-28 27.85 27.99 27.65 27.85 16387 1999-09-27 27.90 28.10 27.50 27.85 64526 1999-09-24 27.80 27.80 27.06 27.50 91340 1999-09-23 28.00 28.18 27.72 28.00 95998 1999-09-22 28.20 28.35 27.60 27.83 64703 1999-09-21 28.50 28.96 28.00 28.10 97028 1999-09-20 28.00 28.60 27.99 28.20 125816 1999-09-17 27.79 27.79 27.00 27.06 48745 1999-09-16 28.00 28.00 27.50 27.80 29736 1999-09-15 29.00 29.20 27.91 28.00 68285 1999-09-14 27.50 29.60 27.50 28.43 80114 1999-09-13 27.25 27.28 26.80 26.94 52485 1999-09-10 25.45 27.90 25.40 27.40 231537 1999-09-09 25.20 25.62 24.82 25.40 56402 1999-09-08 25.00 25.45 24.60 24.80 30382 1999-09-07 24.10 24.98 24.10 24.98 182322 1999-09-06 22.90 24.00 22.90 23.80 45643 1999-09-03 22.55 23.05 22.45 22.75 57640 1999-09-02 23.15 23.40 22.87 22.91 25497 1999-09-01 23.50 23.70 23.05 23.40 12135 1999-08-31 24.48 24.48 23.58 23.80 59326 1999-08-30 24.50 24.50 24.30 24.40 15544 1999-08-27 24.79 24.79 24.50 24.50 25988 1999-08-26 24.56 24.70 24.40 24.50 20635 1999-08-25 23.99 24.60 23.99 24.50 33216 1999-08-24 24.40 24.79 24.10 24.10 28021 1999-08-23 24.95 24.95 24.15 24.30 15807 1999-08-20 25.36 25.45 24.10 24.10 17171 1999-08-19 25.75 25.80 25.06 25.08 5356 1999-08-18 26.30 26.30 25.62 25.85 24598 1999-08-17 24.99 26.50 24.99 25.90 67757 1999-08-16 25.00 25.00 24.60 24.99 37482 1999-08-13 24.50 24.90 24.49 24.80 17276 1999-08-12 24.50 24.70 24.30 24.50 102360 1999-08-11 24.10 24.49 23.63 24.00 27291 1999-08-10 24.85 24.98 24.11 24.15 16458 1999-08-09 24.50 25.10 24.41 25.00 16281 1999-08-06 24.80 25.00 24.01 24.01 8882 1999-08-05 25.30 25.99 24.80 25.00 28166 1999-08-04 26.30 26.50 26.00 26.10 102113 1999-08-03 26.10 26.40 25.51 26.38 5753 1999-08-02 27.00 27.00 26.00 26.40 39511 1999-07-30 27.80 27.80 26.50 27.00 9262 1999-07-29 28.00 28.00 25.10 26.75 66821 1999-07-28 28.00 28.21 27.51 27.65 66337 1999-07-27 28.00 28.50 26.89 27.50 25839 1999-07-26 29.00 29.00 27.20 28.02 82823 1999-07-23 28.00 28.20 27.80 27.80 99803 1999-07-22 27.40 28.19 27.40 28.00 72240 1999-07-21 27.00 27.98 27.00 27.98 34522 1999-07-20 28.45 28.45 27.52 28.00 121860 1999-07-19 28.50 29.73 27.70 28.50 262015 1999-07-16 24.80 27.60 24.80 27.03 69293 1999-07-15 25.20 26.10 24.87 25.11 87517 1999-07-13 25.20 25.35 24.48 25.20 29633 1999-07-12 25.60 25.60 25.20 25.20 17800 1999-07-09 26.00 26.29 25.20 25.65 37427 1999-07-08 26.50 27.13 26.30 26.50 54774 1999-07-07 26.00 27.30 25.16 26.60 175949 1999-07-06 26.25 26.90 25.10 26.10 141237 1999-07-05 22.50 26.80 22.30 26.60 208917 1999-07-02 22.00 22.30 21.80 22.11 40540 1999-07-01 22.00 22.85 22.00 22.20 81528 1999-06-30 22.90 22.90 22.32 22.50 29422 1999-06-29 22.72 23.00 22.30 22.85 15113 1999-06-28 21.40 22.75 21.40 22.30 58351 1999-06-25 20.30 21.80 20.30 21.60 133369 1999-06-24 20.02 20.50 20.02 20.24 9575 1999-06-23 20.50 20.50 19.85 19.85 95048 1999-06-22 21.00 21.00 19.51 20.32 64034 1999-06-21 21.75 21.75 20.75 21.00 45759 1999-06-18 22.75 22.75 21.20 21.85 31107 1999-06-17 22.50 22.70 22.50 22.50 68317 1999-06-16 22.10 22.49 22.01 22.30 34929 1999-06-15 21.70 22.10 21.35 22.00 71179 1999-06-14 20.75 21.80 20.65 21.50 335236 1999-06-11 20.95 21.30 20.65 20.75 72814 1999-06-10 20.84 21.30 20.84 20.95 118397 1999-06-09 20.00 20.90 19.50 20.84 37328 1999-06-08 20.00 20.25 19.91 20.00 335636 1999-06-07 19.80 20.00 19.36 20.00 56406 1999-06-04 19.90 19.90 19.55 19.80 13287 1999-06-03 19.20 19.90 19.01 19.90 39579 1999-06-02 19.40 19.40 19.02 19.11 18142 1999-06-01 18.90 19.40 18.90 19.40 14842 1999-05-31 19.00 19.50 18.90 19.00 8267 1999-05-28 19.00 19.00 18.75 19.00 26547 1999-05-27 19.10 19.10 18.80 19.00 215045 1999-05-26 19.40 19.60 19.10 19.10 13179 1999-05-25 19.90 19.90 19.00 19.40 62238 1999-05-21 19.00 20.20 19.00 20.10 162666 1999-05-20 18.80 19.00 18.60 18.90 217906 1999-05-19 18.40 18.58 18.10 18.50 75131 1999-05-18 18.45 18.50 18.00 18.00 17654 1999-05-17 18.45 18.50 18.10 18.30 14293 1999-05-14 18.50 18.60 18.20 18.20 20250 1999-05-13 18.45 18.45 18.00 18.33 15451 1999-05-12 17.90 18.45 17.73 18.00 52259 1999-05-11 18.80 18.90 17.90 17.90 27674 1999-05-10 18.25 18.95 18.25 18.90 37380 1999-05-07 18.95 19.00 18.50 18.88 68965 1999-05-06 18.44 19.00 18.44 18.80 21250 1999-05-05 19.40 19.45 18.44 18.44 38515 1999-05-04 17.80 19.25 17.61 19.25 179018 1999-05-03 17.40 17.50 17.25 17.50 33869 1999-04-30 17.40 17.50 17.08 17.08 26462 1999-04-29 17.40 17.50 17.10 17.50 45776 1999-04-28 17.50 17.50 17.16 17.40 24872 1999-04-27 17.85 17.85 17.30 17.47 11805 1999-04-26 17.85 18.00 17.15 17.80 17657 1999-04-23 16.60 17.70 16.60 17.70 147893 1999-04-22 16.00 16.70 16.00 16.25 16775 1999-04-21 16.00 16.50 16.00 16.50 27368 1999-04-20 17.00 17.00 15.50 16.00 26576 1999-04-19 18.00 18.00 16.50 17.00 490743 1999-04-16 16.80 17.75 16.70 17.00 717320 1999-04-15 15.88 17.40 15.88 16.60 117190 1999-04-14 15.00 15.89 14.99 15.88 52287 1999-04-13 14.50 15.00 14.30 15.00 23316 1999-04-12 14.50 14.90 14.30 14.50 66661 1999-04-09 14.30 14.80 14.30 14.79 60702 1999-04-08 14.00 14.50 14.00 14.50 67843 1999-04-07 14.90 14.90 13.56 14.00 136265 1999-04-06 15.00 15.00 14.90 15.00 100880 1999-04-01 14.99 15.00 14.80 15.00 321150 1999-03-31 15.20 15.20 14.81 14.90 724035 1999-03-30 15.00 15.20 14.90 15.00 156374 1999-03-29 15.00 15.25 14.90 15.00 12670 1999-03-26 15.20 15.20 14.85 15.00 22856 1999-03-25 15.00 15.30 15.00 15.10 12022 1999-03-24 14.70 15.25 14.70 15.00 134056 1999-03-23 15.00 15.50 14.85 15.00 25629 1999-03-22 14.60 15.20 14.60 15.00 174876 1999-03-19 14.60 15.00 14.60 14.80 35931 1999-03-18 14.30 14.40 14.25 14.40 104076 1999-03-17 14.60 14.80 14.25 14.40 425932 1999-03-16 14.40 15.00 14.40 14.60 133108 1999-03-15 14.50 14.65 14.40 14.50 265680 1999-03-12 14.40 14.65 14.40 14.55 128716 1999-03-11 14.30 14.50 14.25 14.45 100700 1999-03-10 14.37 14.49 14.13 14.25 112470 1999-03-09 14.48 14.48 14.25 14.36 114013 1999-03-08 14.70 14.80 14.10 14.49 202108 1999-03-05 14.50 14.65 14.26 14.47 20707 1999-03-04 14.12 14.50 14.08 14.50 196251 1999-03-03 14.09 14.70 14.07 14.11 159287 1999-03-02 14.50 14.70 14.10 14.25 225984 1999-03-01 14.70 14.90 14.50 14.60 51789 1999-02-26 14.25 14.90 14.25 14.50 30586 1999-02-25 14.00 14.82 14.00 14.20 165567 1999-02-24 14.50 14.98 14.00 14.00 536101 1999-02-23 16.00 16.49 15.00 15.00 1653956