Date Ouverture Plus Haut Plus Bas Clôture Volume 2024-03-28 26.00 26.30 25.70 26.30 1025 2024-03-27 25.80 26.30 25.80 26.10 1036 2024-03-26 26.00 26.20 25.80 25.80 584 2024-03-25 26.00 26.20 25.80 26.20 639 2024-03-22 25.80 25.90 25.70 25.90 1337 2024-03-21 25.60 25.70 25.60 25.70 429 2024-03-20 25.40 25.50 25.20 25.50 1116 2024-03-19 25.30 25.40 25.30 25.30 398 2024-03-18 25.30 25.70 25.30 25.40 626 2024-03-15 25.00 25.40 25.00 25.20 199 2024-03-14 25.10 25.10 24.90 25.00 2063 2024-03-13 25.60 25.70 25.00 25.10 1330 2024-03-12 25.60 25.70 25.00 25.10 1330 2024-03-11 25.60 25.60 24.80 25.60 2269 2024-03-08 25.60 25.80 25.40 25.70 1419 2024-03-07 25.70 25.70 25.50 25.60 379 2024-03-06 25.70 25.80 25.30 25.70 1585 2024-03-05 25.60 25.80 25.40 25.70 2233 2024-03-04 26.20 26.20 25.60 25.80 724 2024-03-01 26.10 26.10 25.50 25.80 2270 2024-02-29 25.80 26.00 25.30 26.00 2897 2024-02-28 27.10 27.10 25.90 26.20 2496 2024-02-27 27.40 27.40 27.00 27.10 1409 2024-02-26 27.50 27.50 27.20 27.40 29721 2024-02-23 27.30 28.00 27.00 27.50 36925 2024-02-22 26.90 27.20 24.80 27.20 49018 2024-02-21 29.60 29.70 29.40 29.70 2708 2024-02-20 29.20 29.50 29.20 29.50 799 2024-02-19 29.40 29.50 29.30 29.40 905 2024-02-16 29.30 29.80 29.30 29.50 933 2024-02-15 29.30 29.40 29.30 29.40 325 2024-02-14 29.20 29.40 28.90 29.30 2771 2024-02-13 29.10 29.40 29.10 29.30 2295 2024-02-12 28.70 29.20 28.70 29.10 1654 2024-02-09 27.90 28.80 27.80 28.80 1383 2024-02-08 28.10 28.10 26.20 28.00 9485 2024-02-07 28.90 29.00 28.00 28.10 4855 2024-02-06 29.70 30.00 28.60 28.90 6506 2024-02-05 30.00 30.00 29.60 30.00 2721 2024-02-02 29.00 30.00 28.90 29.90 2706 2024-02-01 29.30 29.60 28.70 28.70 1472 2024-01-31 29.60 30.00 29.30 29.70 3967 2024-01-30 29.80 30.00 29.60 30.00 3679 2024-01-29 29.60 30.00 29.40 30.00 2108 2024-01-26 28.90 30.90 28.90 30.30 5532 2024-01-25 28.20 28.80 27.80 28.80 5281 2024-01-24 27.70 28.00 27.70 28.00 714 2024-01-23 27.90 28.20 27.80 27.90 589 2024-01-22 27.70 28.10 27.70 28.00 2629 2024-01-19 27.70 27.80 27.60 27.70 605 2024-01-18 27.70 27.80 27.60 27.70 985 2024-01-17 27.60 27.80 27.60 27.70 758 2024-01-16 27.50 27.60 27.50 27.60 215 2024-01-15 27.70 27.70 27.40 27.60 1180 2024-01-12 27.50 27.70 27.30 27.60 2209 2024-01-11 27.30 27.50 27.30 27.50 374 2024-01-10 26.60 27.40 26.60 27.40 1248 2024-01-09 26.10 26.70 26.10 26.60 886 2024-01-08 26.20 26.20 26.10 26.10 347 2024-01-05 26.00 26.10 25.80 26.10 2219 2024-01-04 26.00 26.00 25.80 26.00 1423 2024-01-03 26.00 26.20 25.80 26.00 1655 2024-01-02 26.50 27.20 26.00 26.10 2517 2023-12-29 26.50 26.60 25.80 26.40 6570 2023-12-28 26.60 26.80 26.20 26.40 3060 2023-12-27 27.00 27.00 26.30 26.70 4993 2023-12-22 27.00 27.00 26.80 27.00 1505 2023-12-21 26.70 26.90 25.80 26.90 2172 2023-12-20 26.80 26.90 26.70 26.80 1873 2023-12-19 26.70 27.00 26.40 26.80 2002 2023-12-18 26.50 26.90 26.40 26.80 1884 2023-12-15 25.30 28.90 25.30 26.80 3903 2023-12-14 25.40 25.70 25.20 25.20 3932 2023-12-13 25.50 25.60 24.90 25.50 4148 2023-12-12 25.10 26.00 24.50 25.50 4015 2023-12-11 24.80 25.30 24.80 25.00 1949 2023-12-08 25.30 25.40 24.90 24.90 698 2023-12-07 24.70 25.90 24.40 25.10 2051 2023-12-06 23.70 24.60 23.70 24.60 1227 2023-12-05 23.80 24.10 23.80 24.10 4104 2023-12-04 24.10 24.10 23.80 23.90 832 2023-12-01 23.90 24.10 23.80 24.10 497 2023-11-30 23.90 24.00 23.90 24.00 518 2023-11-29 23.70 24.10 23.50 24.10 2159 2023-11-28 23.60 23.70 23.60 23.70 920 2023-11-27 23.40 23.60 23.40 23.60 178 2023-11-24 23.80 23.90 23.40 23.40 415 2023-11-23 23.60 24.00 23.60 23.90 598 2023-11-22 23.60 24.10 23.60 24.10 2409 2023-11-21 23.50 23.80 23.50 23.70 1426 2023-11-20 23.50 23.60 23.40 23.60 1279 2023-11-17 23.40 23.70 23.40 23.60 395 2023-11-16 23.40 23.50 23.40 23.50 419 2023-11-15 23.20 23.40 23.20 23.40 699 2023-11-14 23.40 23.50 23.20 23.20 588 2023-11-13 22.00 23.70 22.00 23.50 5538 2023-11-10 23.20 23.30 23.10 23.30 214 2023-11-09 23.00 23.30 23.00 23.20 1595 2023-11-08 23.30 23.30 23.10 23.30 1383 2023-11-07 23.10 23.30 23.10 23.30 460 2023-11-06 23.40 23.40 23.00 23.10 783 2023-11-03 22.90 23.10 22.90 23.10 1076 2023-11-02 22.90 23.00 22.80 23.00 1430 2023-11-01 22.80 22.90 22.80 22.90 1475 2023-10-31 22.60 22.80 22.60 22.80 3576 2023-10-30 22.60 22.70 22.40 22.60 1012 2023-10-27 22.30 22.60 22.30 22.60 1557 2023-10-26 21.90 22.80 21.90 22.40 5907 2023-10-25 21.90 22.00 21.70 21.90 671 2023-10-24 21.60 22.00 21.60 21.90 695 2023-10-23 22.00 22.20 21.60 21.60 1157 2023-10-20 22.10 22.50 21.90 22.20 1330 2023-10-19 22.40 22.50 22.20 22.30 1252 2023-10-18 22.40 22.40 22.10 22.40 1467 2023-10-17 22.50 22.60 22.30 22.50 1632 2023-10-16 22.10 22.50 22.10 22.50 1316 2023-10-13 22.40 22.50 22.10 22.10 2210 2023-10-12 22.40 22.50 22.10 22.50 1064 2023-10-11 22.20 22.60 21.80 22.40 5635 2023-10-10 22.20 22.60 22.00 22.60 5662 2023-10-09 23.00 23.10 22.60 23.10 3327 2023-10-06 23.10 23.20 22.90 23.00 1027 2023-10-05 23.10 23.20 22.90 22.90 1618 2023-10-04 23.10 23.40 23.10 23.20 587 2023-10-03 23.50 23.50 23.10 23.10 629 2023-10-02 23.40 23.60 23.20 23.30 3450 2023-09-29 22.90 23.10 22.60 23.10 1493 2023-09-28 22.90 23.10 22.90 23.00 1198 2023-09-27 23.10 23.20 22.60 23.00 3969 2023-09-26 23.10 23.10 23.10 23.10 2278 2023-09-25 22.90 23.10 22.90 23.10 829 2023-09-22 23.50 23.50 21.10 22.90 21477 2023-09-21 23.50 23.50 23.10 23.50 461 2023-09-20 23.40 23.60 23.40 23.50 283 2023-09-19 23.30 23.50 23.30 23.50 1078 2023-09-18 23.20 23.50 23.20 23.40 1129 2023-09-15 23.50 23.60 23.30 23.40 1787 2023-09-14 23.50 23.60 23.30 23.60 1022 2023-09-13 23.60 23.80 23.30 23.50 2383 2023-09-12 23.70 23.70 23.50 23.70 787 2023-09-11 23.80 23.80 23.60 23.80 2898 2023-09-08 23.80 23.90 23.50 23.90 4126 2023-09-07 23.80 23.90 23.70 23.90 238 2023-09-06 23.70 23.80 23.30 23.70 1412 2023-09-05 23.70 23.90 23.50 23.80 771 2023-09-04 23.90 23.90 23.80 23.80 233 2023-09-01 23.60 23.80 23.50 23.80 770 2023-08-31 23.60 23.80 23.50 23.70 1617 2023-08-30 23.70 23.70 23.60 23.70 1119 2023-08-29 23.80 23.90 23.00 23.70 4030 2023-08-28 23.90 23.90 23.80 23.90 1844 2023-08-25 23.80 23.80 23.60 23.80 4172 2023-08-24 23.80 23.80 23.50 23.80 2466 2023-08-23 23.80 23.90 23.70 23.90 1492 2023-08-22 23.90 23.90 23.70 23.90 929 2023-08-21 23.80 23.90 23.30 23.90 2757 2023-08-18 23.80 23.90 23.60 23.80 2158 2023-08-17 23.70 23.90 23.70 23.80 1519 2023-08-16 23.80 23.80 23.30 23.70 1413 2023-08-15 23.80 23.90 23.40 23.80 3260 2023-08-14 23.90 23.90 23.70 23.90 6804 2023-08-11 23.80 23.80 23.70 23.80 136 2023-08-10 23.80 23.80 23.70 23.80 313 2023-08-09 23.70 23.80 23.70 23.80 5374 2023-08-08 23.50 23.90 23.50 23.80 1194 2023-08-07 23.80 23.90 23.60 23.80 1333 2023-08-04 23.80 23.80 23.10 23.80 6023 2023-08-03 23.90 23.90 23.50 23.80 4237 2023-08-02 23.50 23.90 23.50 23.90 2556 2023-08-01 23.80 23.80 22.80 23.50 2341 2023-07-31 23.80 23.90 23.60 23.90 24757 2023-07-28 24.10 24.20 23.60 23.90 5457 2023-07-27 22.50 24.10 22.50 24.00 22185 2023-07-26 22.10 22.10 21.90 22.00 1298 2023-07-25 22.10 22.20 21.80 22.20 2174 2023-07-24 21.90 22.10 21.90 22.10 1116 2023-07-21 21.70 22.00 21.70 22.00 1329 2023-07-20 21.90 21.90 21.60 21.80 725 2023-07-19 21.70 21.80 21.60 21.80 1401 2023-07-18 22.00 22.00 21.60 21.60 3915 2023-07-17 22.00 22.10 21.90 22.10 3162 2023-07-14 21.70 22.00 21.70 22.00 1370 2023-07-13 21.60 21.90 21.60 21.80 4129 2023-07-12 21.70 21.80 21.60 21.60 1492 2023-07-11 21.50 21.80 21.50 21.70 900 2023-07-10 20.90 21.30 20.90 21.20 11064 2023-07-07 20.80 21.00 20.30 20.90 6284 2023-07-06 20.80 21.10 20.70 21.10 2044 2023-07-05 20.40 21.00 20.30 21.00 2602 2023-07-04 21.00 21.00 19.95 20.40 15090 2023-07-03 20.60 21.00 20.60 21.00 1356 2023-06-30 20.90 20.90 20.30 20.80 22767 2023-06-29 20.90 21.00 20.90 21.00 4363 2023-06-28 20.90 21.00 20.80 20.80 1070 2023-06-27 20.80 21.00 20.80 21.00 1664 2023-06-26 20.70 20.80 20.70 20.80 864 2023-06-23 20.50 20.70 20.50 20.70 1458 2023-06-22 20.80 20.90 20.00 20.60 3400 2023-06-21 20.90 21.00 20.80 20.90 2343 2023-06-20 21.00 21.00 20.90 21.00 1586 2023-06-19 20.90 21.10 20.90 21.00 7881 2023-06-16 20.80 21.10 20.80 21.00 5087 2023-06-15 20.90 21.10 20.90 21.10 2045 2023-06-14 21.00 21.00 20.90 20.90 2130 2023-06-13 20.80 21.20 20.80 21.00 8553 2023-06-12 21.50 21.70 20.50 20.80 7411 2023-06-09 21.60 21.70 21.40 21.50 2078 2023-06-08 21.60 21.70 21.50 21.70 4748 2023-06-07 21.40 21.60 21.40 21.60 1274 2023-06-06 21.40 21.50 21.20 21.50 654 2023-06-05 21.00 21.40 21.00 21.40 2096 2023-06-02 20.60 21.00 20.50 20.90 2225 2023-06-01 21.00 21.10 20.90 20.90 682 2023-05-31 21.10 21.10 21.00 21.10 1932 2023-05-30 22.10 22.10 21.30 21.30 2254 2023-05-29 22.20 22.20 22.00 22.00 1344 2023-05-26 22.00 22.10 22.00 22.10 1212 2023-05-25 21.80 22.10 21.80 22.10 1051 2023-05-24 21.70 21.80 21.70 21.80 910 2023-05-23 21.80 21.90 21.60 21.70 2574 2023-05-22 21.60 21.90 21.60 21.90 959 2023-05-19 21.60 21.80 21.50 21.70 1753 2023-05-18 21.90 21.90 21.70 21.90 1282 2023-05-17 21.90 21.90 21.70 21.80 3683 2023-05-16 21.90 22.00 21.90 22.00 1582 2023-05-15 21.80 21.90 21.80 21.80 1424 2023-05-12 22.00 22.10 21.80 21.80 814 2023-05-11 21.80 22.00 21.80 22.00 988 2023-05-10 21.70 21.80 21.30 21.80 5229 2023-05-09 22.00 22.00 21.80 22.00 4815 2023-05-08 21.70 22.00 21.70 22.00 3035 2023-05-05 21.30 21.90 21.30 21.90 2640 2023-05-04 21.10 21.40 21.00 21.30 2294 2023-05-03 20.80 21.00 20.70 21.00 6533 2023-05-02 20.90 20.90 20.50 20.80 4127 2023-04-28 21.10 21.60 20.90 21.30 4718 2023-04-27 20.40 21.20 20.40 21.20 2514 2023-04-26 20.00 20.20 19.50 19.90 4984 2023-04-25 20.80 21.00 20.00 20.00 8973 2023-04-24 20.90 20.90 20.70 20.90 3431 2023-04-21 21.00 21.00 20.90 21.00 2235 2023-04-20 20.90 21.00 20.90 21.00 1421 2023-04-19 20.80 21.00 20.80 20.90 1266 2023-04-18 20.90 21.00 20.90 20.90 3929 2023-04-17 21.00 21.10 20.90 21.00 3479 2023-04-14 20.70 21.00 20.70 21.00 3169 2023-04-13 21.00 21.00 20.70 20.80 4584 2023-04-12 21.00 21.20 20.80 21.00 6511 2023-04-11 21.00 21.10 21.00 21.10 4319 2023-04-06 21.20 21.30 20.60 21.00 9145 2023-04-05 21.00 21.20 20.90 21.20 3761 2023-04-04 20.70 21.10 20.70 21.00 4916 2023-04-03 20.90 21.10 20.00 20.90 9628 2023-03-31 21.20 21.30 20.90 21.10 56505 2023-03-30 21.10 21.20 20.90 21.20 2726 2023-03-29 21.00 21.20 21.00 21.20 3158 2023-03-28 21.10 21.10 20.90 21.10 2883 2023-03-27 21.10 21.20 21.00 21.20 4513 2023-03-24 20.90 21.20 20.90 21.10 3514 2023-03-23 20.90 21.00 20.50 21.00 2459 2023-03-22 21.00 21.00 20.50 21.00 3434 2023-03-21 20.90 21.00 20.50 20.90 2814 2023-03-20 20.90 21.00 20.90 20.90 1076 2023-03-17 20.90 21.00 20.90 21.00 2611 2023-03-16 21.00 21.00 20.30 21.00 8282 2023-03-15 20.80 21.00 20.70 21.00 4829 2023-03-14 21.00 21.00 20.40 21.00 7793 2023-03-13 21.80 22.10 20.50 20.80 5227 2023-03-10 22.00 22.30 21.70 22.20 5899 2023-03-09 22.40 22.50 22.20 22.30 2274 2023-03-08 22.40 22.60 22.00 22.50 5293 2023-03-07 22.50 22.60 22.10 22.60 5150 2023-03-06 22.50 22.50 22.30 22.50 8978 2023-03-03 22.40 22.50 22.30 22.50 1458 2023-03-02 22.50 22.50 22.20 22.40 2382 2023-03-01 22.50 22.50 22.40 22.50 3742 2023-02-28 22.40 22.50 22.20 22.50 3045 2023-02-27 22.50 22.60 21.90 22.50 7566 2023-02-24 22.40 22.60 22.40 22.60 2804 2023-02-23 22.20 22.50 22.20 22.50 4458 2023-02-22 22.80 22.80 22.10 22.30 3846 2023-02-21 22.90 23.00 22.80 22.80 52215 2023-02-20 23.00 23.00 22.80 23.00 4010 2023-02-17 22.90 23.00 22.90 23.00 3766 2023-02-16 23.20 23.30 22.70 22.90 5734 2023-02-15 23.20 23.30 23.00 23.00 5462 2023-02-14 23.20 23.20 22.90 23.10 3810 2023-02-13 23.30 23.30 23.00 23.10 3104 2023-02-10 22.80 23.20 22.70 22.90 3940 2023-02-09 22.60 22.70 22.50 22.70 5192 2023-02-08 22.70 22.70 22.50 22.70 7201 2023-02-07 22.30 22.70 22.30 22.60 6771 2023-02-06 22.10 22.40 22.10 22.30 4620 2023-02-03 21.90 22.20 21.90 22.20 3269 2023-02-02 22.20 22.40 21.80 22.00 3718 2023-02-01 22.10 22.20 22.00 22.20 4094 2023-01-31 21.50 22.10 21.50 22.10 4787 2023-01-30 21.30 22.10 21.00 22.10 9912 2023-01-27 21.20 21.80 20.40 21.30 30553 2023-01-26 18.30 18.40 18.30 18.40 1084 2023-01-25 18.35 18.40 18.25 18.25 1216 2023-01-24 18.15 18.40 18.15 18.40 1270 2023-01-23 18.05 18.20 18.05 18.20 1538 2023-01-20 17.70 18.45 17.70 18.00 5348 2023-01-19 17.60 17.70 17.55 17.70 988 2023-01-18 17.40 17.75 17.40 17.60 1798 2023-01-17 17.15 17.50 17.15 17.45 1837 2023-01-16 17.10 17.30 17.10 17.25 2414 2023-01-13 17.05 17.10 17.05 17.10 2444 2023-01-12 17.10 17.10 17.05 17.10 2644 2023-01-11 17.05 17.15 17.05 17.10 2333 2023-01-10 17.05 17.10 17.00 17.05 3892 2023-01-09 17.00 17.10 17.00 17.10 3915 2023-01-06 17.00 17.05 17.00 17.05 2286 2023-01-05 17.05 17.10 17.00 17.05 4394 2023-01-04 17.00 17.15 16.95 17.15 3180 2023-01-03 16.85 17.10 16.85 17.00 1667 2023-01-02 16.60 16.85 16.50 16.85 953 2022-12-30 16.75 16.80 16.60 16.65 6697 2022-12-29 17.00 17.00 16.60 16.65 3989 2022-12-28 16.75 17.00 16.60 16.95 4200 2022-12-27 16.75 16.75 16.55 16.55 2668 2022-12-23 16.65 16.80 16.60 16.75 702 2022-12-22 16.60 16.70 16.50 16.60 9098 2022-12-21 16.35 16.70 16.35 16.60 4412 2022-12-20 16.25 16.60 16.05 16.35 15176 2022-12-19 15.95 16.30 15.85 16.30 3114 2022-12-16 15.80 15.90 15.80 15.90 754 2022-12-15 15.60 15.75 15.40 15.75 1553 2022-12-14 15.30 15.60 15.30 15.50 966 2022-12-13 15.25 15.50 15.20 15.30 4819 2022-12-12 15.55 15.80 15.20 15.30 9400 2022-12-09 15.70 15.70 15.50 15.60 3174 2022-12-08 15.90 16.00 15.75 15.75 3375 2022-12-07 16.00 16.00 15.95 15.95 16570 2022-12-06 16.15 16.20 15.95 15.95 1932 2022-12-05 16.15 16.35 16.10 16.10 56928 2022-12-02 15.90 16.10 15.90 16.10 10920 2022-12-01 16.15 16.30 15.90 15.90 8879 2022-11-30 16.15 16.20 16.15 16.20 4876 2022-11-29 16.10 16.20 16.10 16.20 8098 2022-11-28 16.05 16.25 16.05 16.20 23025 2022-11-25 16.10 16.15 15.85 16.10 14048 2022-11-24 16.15 16.25 16.05 16.20 2704 2022-11-23 16.10 16.20 16.05 16.15 3947 2022-11-22 16.15 16.20 16.15 16.15 386 2022-11-21 16.15 16.35 16.15 16.20 2821 2022-11-18 16.20 16.25 16.15 16.20 15914 2022-11-17 16.10 16.20 16.10 16.15 1831 2022-11-16 16.20 16.20 16.15 16.20 4524 2022-11-15 16.15 16.20 16.15 16.20 5555 2022-11-14 16.00 16.20 15.90 16.10 3100 2022-11-11 15.95 16.10 15.95 16.10 388 2022-11-10 15.95 15.95 15.70 15.95 3389 2022-11-09 15.70 15.85 15.65 15.80 440 2022-11-08 15.75 15.80 15.65 15.70 1595 2022-11-07 15.70 15.75 15.65 15.75 497 2022-11-04 15.70 15.85 15.60 15.60 648 2022-11-03 15.70 15.80 15.60 15.70 2973 2022-11-02 15.75 15.80 15.70 15.70 3588 2022-11-01 15.70 15.75 15.65 15.75 3759 2022-10-31 15.60 15.70 15.45 15.70 796 2022-10-28 15.60 15.65 15.50 15.55 618 2022-10-27 15.95 16.00 15.50 15.60 23934 2022-10-26 15.90 15.90 15.75 15.90 11269 2022-10-25 15.90 16.10 15.70 15.90 24658 2022-10-24 16.60 16.65 15.90 15.90 14956 2022-10-21 16.95 17.00 15.80 16.50 7406 2022-10-20 17.30 17.30 16.90 16.90 7100 2022-10-19 17.70 17.70 17.40 17.40 2834 2022-10-18 17.65 17.75 17.65 17.65 1317 2022-10-17 17.45 17.70 17.25 17.65 2464 2022-10-14 17.45 17.60 17.45 17.50 1513 2022-10-13 17.50 17.50 17.45 17.45 316 2022-10-12 17.45 17.50 17.40 17.50 618 2022-10-11 17.40 17.45 17.35 17.45 164 2022-10-10 17.35 17.40 17.30 17.40 313 2022-10-07 17.35 17.40 17.35 17.40 35 2022-10-06 17.05 17.40 17.05 17.35 2415 2022-10-05 17.25 17.30 17.05 17.20 751 2022-10-04 16.85 17.30 16.85 17.30 1205 2022-10-03 16.90 17.05 16.90 17.05 7281 2022-09-30 16.90 16.95 16.85 16.90 405 2022-09-29 17.25 17.25 16.50 16.90 7723 2022-09-28 17.55 17.55 17.05 17.30 5225 2022-09-27 18.05 18.05 17.50 17.50 2829 2022-09-26 18.40 18.75 17.75 17.75 5192 2022-09-23 19.25 19.30 18.75 18.75 2216 2022-09-22 19.40 19.50 19.15 19.20 2190 2022-09-21 19.50 19.50 19.35 19.50 1402 2022-09-20 19.50 19.70 19.45 19.50 1871 2022-09-19 19.70 19.70 19.65 19.65 742 2022-09-16 20.10 20.10 19.80 19.95 805 2022-09-15 20.50 20.60 20.10 20.20 1784 2022-09-14 20.80 20.80 20.00 20.50 3050 2022-09-13 20.90 21.00 20.80 20.90 84867 2022-09-12 20.80 21.00 20.80 20.80 1252 2022-09-09 20.90 21.00 20.90 21.00 42166 2022-09-08 21.00 21.00 20.90 21.00 1168 2022-09-07 21.00 21.00 21.00 21.00 1317 2022-09-06 20.90 21.00 20.70 21.00 2780 2022-09-05 20.90 21.00 20.90 21.00 1174 2022-09-02 20.80 20.90 20.80 20.90 525 2022-09-01 21.00 21.00 20.80 20.80 1961 2022-08-31 21.00 21.00 20.80 21.00 52816 2022-08-30 20.70 21.00 20.70 20.80 1940 2022-08-29 20.80 21.00 20.70 21.00 2412 2022-08-26 20.90 21.20 20.80 20.90 1555 2022-08-25 21.00 21.10 20.80 20.90 753 2022-08-24 20.70 20.90 20.70 20.90 1729 2022-08-23 20.70 20.90 20.70 20.70 1292 2022-08-22 20.60 20.70 20.60 20.70 747 2022-08-19 20.50 20.70 20.50 20.70 2167 2022-08-18 20.40 20.50 20.40 20.50 1136 2022-08-17 20.20 20.50 20.20 20.40 1176 2022-08-16 20.00 20.20 20.00 20.10 1046 2022-08-15 19.85 20.00 19.85 20.00 1460 2022-08-12 19.75 19.80 19.75 19.80 1279 2022-08-11 19.70 19.80 19.70 19.70 2305 2022-08-10 19.40 19.65 19.40 19.65 1379 2022-08-09 19.30 19.65 19.30 19.65 1461 2022-08-08 19.10 19.35 19.10 19.30 1711 2022-08-05 18.95 18.95 18.75 18.95 12344 2022-08-04 18.85 18.95 18.85 18.95 3139 2022-08-03 18.95 19.00 18.80 18.80 34402 2022-08-02 19.00 19.00 19.00 19.00 1136 2022-08-01 18.85 19.05 18.85 18.95 1362 2022-07-29 18.70 19.00 18.70 19.00 1797 2022-07-28 18.60 18.70 18.50 18.70 24340 2022-07-27 18.50 18.65 18.40 18.65 28291 2022-07-26 18.45 18.50 18.45 18.50 179 2022-07-25 18.45 18.55 18.45 18.45 1345 2022-07-22 18.45 18.50 18.45 18.50 350 2022-07-21 18.45 18.60 18.45 18.60 1059 2022-07-20 18.45 18.50 18.40 18.45 282 2022-07-19 18.20 18.45 18.20 18.40 1868 2022-07-18 18.30 18.30 18.30 18.30 471 2022-07-15 18.20 18.30 18.20 18.20 437 2022-07-14 18.20 18.20 18.15 18.20 222 2022-07-13 18.20 18.20 18.15 18.15 409 2022-07-12 18.10 18.20 18.10 18.20 454 2022-07-11 18.05 18.15 18.00 18.15 1086 2022-07-08 17.95 18.05 17.95 18.00 1081 2022-07-07 17.90 17.95 17.80 17.95 413 2022-07-06 17.80 17.90 17.80 17.90 723 2022-07-05 17.80 17.80 17.65 17.65 498 2022-07-04 17.90 17.90 17.80 17.80 425 2022-07-01 17.75 17.90 17.65 17.90 1091 2022-06-30 17.50 18.00 17.45 17.80 1244 2022-06-29 17.45 17.45 17.40 17.45 422 2022-06-28 17.40 17.50 17.40 17.40 690 2022-06-27 17.45 17.45 17.40 17.40 33 2022-06-24 17.35 17.40 17.35 17.40 974 2022-06-23 17.35 17.35 17.30 17.30 341 2022-06-22 17.25 17.30 17.25 17.30 1285 2022-06-21 17.20 17.30 17.20 17.25 989 2022-06-20 17.15 17.15 16.90 17.10 5703 2022-06-17 17.10 17.15 17.00 17.05 5671 2022-06-16 17.15 17.20 17.10 17.10 607 2022-06-15 16.95 17.15 16.95 17.15 1753 2022-06-14 17.20 17.20 16.95 17.00 2460 2022-06-13 17.25 17.30 17.00 17.00 2220 2022-06-10 17.25 17.35 17.25 17.35 598 2022-06-09 17.45 17.50 17.25 17.25 5365 2022-06-08 17.50 17.50 17.45 17.45 278 2022-06-07 17.40 17.45 17.35 17.45 30204 2022-06-06 17.10 17.40 17.10 17.40 1966 2022-06-03 17.45 17.55 17.45 17.50 775 2022-06-02 17.20 17.40 17.20 17.40 1240 2022-06-01 17.00 17.25 17.00 17.10 5031 2022-05-31 17.10 17.20 17.00 17.00 2484 2022-05-30 16.75 17.10 16.75 17.00 1184 2022-05-27 16.95 17.00 16.75 16.90 3542 2022-05-26 16.95 17.05 16.90 16.95 3676 2022-05-25 16.90 17.00 16.85 16.90 2796 2022-05-24 16.95 17.00 16.80 16.90 3373 2022-05-23 16.90 17.00 16.85 17.00 2117 2022-05-20 16.60 17.00 16.60 16.90 2488 2022-05-19 16.65 16.80 16.60 16.60 2271 2022-05-18 16.60 16.85 16.60 16.60 4488 2022-05-17 17.20 17.20 16.60 16.60 5875 2022-05-16 17.25 17.30 17.05 17.20 5330 2022-05-13 17.35 17.40 17.20 17.25 7199 2022-05-12 17.15 17.25 17.10 17.25 4371 2022-05-11 17.25 17.25 17.15 17.15 7035 2022-05-10 17.20 17.20 17.15 17.15 1303 2022-05-09 17.35 17.35 17.35 17.35 2302 2022-05-06 17.35 17.40 17.30 17.40 6077 2022-05-05 17.20 17.40 17.20 17.40 7898 2022-05-04 17.35 17.40 17.20 17.40 6663 2022-05-03 17.40 17.40 17.30 17.30 1806 2022-05-02 17.25 17.40 17.25 17.35 3339 2022-04-29 16.90 17.40 16.85 17.40 2873 2022-04-28 16.85 16.90 16.85 16.85 42957 2022-04-27 16.85 16.90 16.80 16.80 1760 2022-04-26 16.95 16.95 16.85 16.90 3459 2022-04-25 16.85 16.95 16.85 16.90 4972 2022-04-22 16.85 16.90 16.80 16.85 6761 2022-04-21 16.75 16.80 16.75 16.80 564 2022-04-20 16.75 16.85 16.75 16.75 16130 2022-04-19 16.75 16.80 16.75 16.75 1615 2022-04-14 16.80 16.80 16.70 16.70 6485 2022-04-13 16.80 16.85 16.80 16.85 5212 2022-04-12 16.75 16.80 16.75 16.80 5729 2022-04-11 16.80 16.95 16.65 16.70 13812 2022-04-08 16.90 16.90 16.85 16.90 5496 2022-04-07 16.95 16.95 16.75 16.85 3391 2022-04-06 16.65 16.90 16.65 16.90 1946 2022-04-05 16.90 16.95 16.65 16.65 4072 2022-04-04 16.90 16.95 16.70 16.85 4183 2022-04-01 16.80 16.85 16.75 16.75 2546 2022-03-31 16.95 16.95 16.75 16.80 14971 2022-03-30 16.90 16.95 16.80 16.85 3208 2022-03-29 16.70 16.85 16.65 16.85 2955 2022-03-28 16.80 16.85 16.70 16.70 4126 2022-03-25 16.80 16.80 16.70 16.80 2432 2022-03-24 16.90 16.90 16.80 16.80 5739 2022-03-23 16.75 17.00 16.75 16.90 53571 2022-03-22 16.60 16.70 16.50 16.65 3089 2022-03-21 16.60 16.75 16.60 16.60 10455 2022-03-18 16.35 16.50 16.35 16.50 941 2022-03-17 16.20 16.30 16.15 16.30 3446 2022-03-16 16.20 16.35 16.10 16.20 6899 2022-03-15 16.30 16.30 16.20 16.25 25178 2022-03-14 16.20 16.35 16.05 16.35 7046 2022-03-11 15.50 15.90 15.15 15.90 5173 2022-03-10 16.10 16.15 15.60 15.75 4213 2022-03-09 16.10 16.45 16.10 16.30 3656 2022-03-08 16.30 16.80 16.10 16.10 4491 2022-03-07 17.80 17.80 16.30 16.50 5319 2022-03-04 17.80 18.05 17.45 18.05 4401 2022-03-03 18.20 18.45 17.90 17.90 2802 2022-03-02 18.00 18.50 17.25 18.50 6649 2022-03-01 18.55 18.60 18.50 18.50 48009 2022-02-28 18.45 18.60 18.40 18.55 1374 2022-02-25 17.75 18.45 17.75 18.45 3278 2022-02-24 18.00 18.00 16.80 17.65 5922 2022-02-23 18.80 18.80 18.30 18.30 2584 2022-02-22 18.20 18.45 18.00 18.45 1863 2022-02-21 18.15 18.40 18.00 18.40 2482 2022-02-18 18.20 18.20 18.10 18.15 2682 2022-02-17 18.10 18.15 18.10 18.15 1850 2022-02-16 18.00 18.10 17.85 18.10 1965 2022-02-15 18.60 18.60 17.50 18.15 7094 2022-02-14 19.10 19.10 18.60 18.65 3082 2022-02-11 18.55 18.95 18.55 18.85 2389 2022-02-10 18.15 18.60 18.15 18.60 2188 2022-02-09 18.00 18.15 17.80 18.15 2913 2022-02-08 17.90 18.10 17.90 17.90 1990 2022-02-07 17.70 17.80 17.50 17.80 3592 2022-02-04 17.55 17.60 17.00 17.60 3691 2022-02-03 17.35 17.50 17.10 17.50 28070 2022-02-02 17.50 17.65 16.90 17.35 14108 2022-02-01 17.50 17.65 16.70 17.55 12361 2022-01-31 17.15 17.70 17.00 17.45 5772 2022-01-28 17.45 17.60 17.00 17.15 5982 2022-01-27 17.90 17.90 17.40 17.45 7732 2022-01-26 18.50 18.50 17.50 17.85 34659 2022-01-25 19.00 19.30 18.15 18.50 4176 2022-01-24 20.60 20.60 19.10 19.15 11172 2022-01-21 21.00 21.70 20.00 20.00 33513 2022-01-20 23.60 23.60 20.80 20.80 84124 2022-01-19 24.60 24.80 24.50 24.50 214 2022-01-18 24.50 24.60 24.40 24.60 33 2022-01-17 24.50 24.50 24.40 24.40 1162 2022-01-14 24.60 24.60 24.60 24.60 74 2022-01-13 24.90 24.90 24.20 24.80 4421 2022-01-12 25.30 25.30 24.60 25.00 1802 2022-01-11 25.50 25.50 25.00 25.40 1080 2022-01-10 26.00 26.00 25.60 25.70 543 2022-01-07 26.10 26.10 25.80 25.90 235 2022-01-06 26.60 26.90 26.00 26.00 1172 2022-01-05 26.90 26.90 26.60 26.60 314 2022-01-04 26.90 27.10 26.80 26.80 221 2022-01-03 26.80 27.10 26.80 26.80 1382 2021-12-31 27.10 27.20 26.90 26.90 1921 2021-12-30 27.30 27.40 27.00 27.00 3306 2021-12-29 27.20 27.20 27.10 27.20 630 2021-12-28 26.70 27.20 26.60 27.20 1350 2021-12-27 26.20 26.60 26.20 26.60 1173 2021-12-24 26.30 26.40 26.00 26.30 225 2021-12-23 25.80 26.40 25.60 26.40 32337 2021-12-22 25.90 26.50 25.80 25.80 4711 2021-12-21 25.80 26.10 25.80 25.90 4991 2021-12-20 26.30 26.30 25.80 25.80 1271 2021-12-17 26.80 26.80 26.20 26.80 1739 2021-12-16 26.40 26.80 26.40 26.80 584 2021-12-15 27.40 27.40 26.40 26.40 2258 2021-12-14 27.50 27.50 27.20 27.30 436 2021-12-13 27.40 27.60 27.40 27.50 1268 2021-12-10 27.10 27.40 27.10 27.40 1276 2021-12-09 26.60 27.50 26.60 27.00 7720 2021-12-08 26.30 26.50 26.20 26.50 1987 2021-12-07 25.80 26.20 25.80 26.20 3068 2021-12-06 25.80 26.10 25.80 25.80 2506 2021-12-03 27.90 27.90 25.80 25.80 5431 2021-12-02 27.50 27.80 27.50 27.80 709 2021-12-01 28.00 28.30 27.40 27.40 9972 2021-11-30 28.80 28.80 28.00 28.00 3470 2021-11-29 28.40 29.00 28.40 28.80 8682 2021-11-26 28.60 29.00 28.40 28.60 5507 2021-11-25 28.70 29.00 28.40 29.00 2816 2021-11-24 28.60 28.70 28.60 28.70 2699 2021-11-23 28.80 28.80 28.70 28.70 22978 2021-11-22 28.80 28.80 28.80 28.80 796 2021-11-19 28.80 28.80 28.80 28.80 785 2021-11-18 28.50 29.00 28.40 28.70 7013 2021-11-17 28.60 28.80 28.30 28.40 7838 2021-11-16 28.60 28.70 28.60 28.70 1457 2021-11-15 28.80 29.00 28.60 28.60 5137 2021-11-12 29.20 29.30 28.80 28.80 7976 2021-11-11 28.90 29.30 28.90 29.20 4316 2021-11-10 29.10 29.10 28.90 29.10 57258 2021-11-09 28.80 29.00 28.70 29.00 7082 2021-11-08 28.30 28.60 28.30 28.60 11203 2021-11-05 27.90 28.20 27.70 28.20 3396 2021-11-04 28.00 28.00 27.70 27.80 10025 2021-11-03 27.80 27.90 27.60 27.90 2456 2021-11-02 27.40 27.60 26.90 27.50 34120 2021-11-01 27.20 27.20 26.80 26.80 3668 2021-10-29 27.10 27.20 26.70 27.20 2072 2021-10-28 26.10 27.10 26.10 27.00 6343 2021-10-27 26.40 26.50 24.20 26.20 11045 2021-10-26 26.70 26.90 26.60 26.90 3239 2021-10-25 26.40 26.90 26.40 26.90 1182 2021-10-22 26.40 26.60 25.90 26.60 6724 2021-10-21 27.10 27.10 25.80 26.50 98272 2021-10-20 27.20 27.20 27.10 27.10 3126 2021-10-19 27.10 27.20 27.10 27.20 3433 2021-10-18 26.80 27.10 26.60 27.10 4968 2021-10-15 27.00 27.40 26.80 26.90 2681 2021-10-14 27.60 27.90 27.30 27.40 2574 2021-10-13 27.30 27.60 27.30 27.60 1592 2021-10-12 27.50 27.60 27.20 27.30 936 2021-10-11 27.50 27.60 27.40 27.60 491 2021-10-08 27.60 27.80 27.30 27.80 1355 2021-10-07 27.30 27.80 26.90 27.80 748 2021-10-06 27.00 27.40 26.50 27.40 6737 2021-10-05 27.60 27.60 27.20 27.60 464 2021-10-04 27.60 27.60 27.60 27.60 1130 2021-10-01 27.00 27.80 27.00 27.80 906 2021-09-30 27.10 27.60 26.90 27.30 709 2021-09-29 27.00 27.40 27.00 27.10 3425 2021-09-28 27.40 27.70 27.40 27.70 393 2021-09-27 27.60 27.80 27.10 27.60 1721 2021-09-24 27.90 27.90 27.60 27.60 103 2021-09-23 27.20 27.90 27.20 27.90 1311 2021-09-22 27.20 27.60 27.00 27.40 9418 2021-09-21 27.80 27.80 27.40 27.40 338 2021-09-20 27.80 27.80 27.00 27.80 7363 2021-09-17 27.20 27.60 27.00 27.60 443 2021-09-16 27.20 27.40 27.20 27.40 13966 2021-09-15 27.30 27.40 27.20 27.20 257 2021-09-14 26.60 27.40 26.60 27.20 2508 2021-09-13 27.00 27.10 26.60 26.70 659 2021-09-10 27.30 27.30 26.60 26.80 2245 2021-09-09 28.30 28.30 26.80 27.10 4929 2021-09-08 27.40 28.40 27.40 28.40 2320 2021-09-07 27.30 27.80 27.30 27.80 636 2021-09-06 28.20 28.20 26.90 27.40 2464 2021-09-03 28.50 28.50 28.00 28.00 2301 2021-09-02 29.00 29.00 28.40 28.50 1181 2021-09-01 28.70 29.00 28.70 29.00 141 2021-08-31 29.20 29.60 28.60 28.70 1463 2021-08-30 29.80 29.80 28.80 28.80 2088 2021-08-27 29.80 29.90 29.20 29.90 987 2021-08-26 29.60 30.00 29.40 29.80 760 2021-08-25 29.30 29.60 29.10 29.60 440 2021-08-24 29.10 29.30 28.70 29.30 539 2021-08-23 28.50 29.20 28.50 29.20 818 2021-08-20 28.50 28.70 28.50 28.70 96 2021-08-19 28.50 28.80 28.50 28.50 3390 2021-08-18 28.50 28.50 28.50 28.50 7793 2021-08-17 28.50 28.70 28.50 28.50 2439 2021-08-16 28.50 28.90 28.50 28.70 314 2021-08-13 28.70 28.80 28.50 28.50 572 2021-08-12 28.90 29.10 28.70 28.70 200 2021-08-11 28.60 29.20 28.50 29.20 2418 2021-08-10 28.60 28.60 28.50 28.50 2060 2021-08-09 28.60 28.80 28.50 28.50 686 2021-08-06 28.50 28.60 28.40 28.60 2288 2021-08-05 28.50 28.60 28.50 28.50 332 2021-08-04 28.60 28.60 28.50 28.50 1522 2021-08-03 28.50 28.60 28.50 28.50 2486 2021-08-02 28.60 28.60 28.50 28.50 562 2021-07-30 28.30 28.50 28.00 28.40 993 2021-07-29 28.00 28.40 28.00 28.20 18810 2021-07-28 28.00 28.00 27.20 28.00 3064 2021-07-27 28.20 28.20 28.10 28.20 74 2021-07-26 27.60 28.10 27.60 28.10 1378 2021-07-23 27.20 27.80 27.20 27.70 1027 2021-07-22 27.40 27.60 27.40 27.50 508 2021-07-21 27.20 27.40 27.20 27.40 362 2021-07-20 27.70 27.70 27.30 27.40 1445 2021-07-19 27.90 27.90 27.60 27.80 164 2021-07-16 28.00 28.00 27.80 27.90 21549 2021-07-15 28.00 28.00 27.30 28.00 1729 2021-07-14 28.00 28.00 27.70 27.90 206 2021-07-13 27.80 27.90 27.60 27.60 363 2021-07-12 28.20 28.20 28.00 28.00 793 2021-07-09 28.00 28.00 27.60 28.00 6953 2021-07-08 28.00 28.20 28.00 28.00 402 2021-07-07 28.00 28.30 27.90 28.20 1523 2021-07-06 27.80 28.00 27.70 27.70 2240 2021-07-05 27.40 27.80 27.40 27.80 650 2021-07-02 28.00 28.40 27.50 27.50 3790 2021-07-01 28.00 28.20 28.00 28.10 336 2021-06-30 28.00 28.30 27.80 28.30 616 2021-06-29 28.20 28.20 28.00 28.20 566 2021-06-28 28.10 28.30 28.10 28.20 525 2021-06-25 28.40 28.40 28.00 28.40 889 2021-06-24 27.80 28.40 27.50 28.40 7277 2021-06-23 27.50 27.60 27.40 27.50 936 2021-06-22 26.60 27.60 26.50 27.60 10203 2021-06-21 27.50 27.50 25.80 25.80 8301 2021-06-18 27.90 27.90 27.40 27.60 963 2021-06-17 28.00 28.20 27.80 27.90 66549 2021-06-16 29.10 29.10 27.00 28.00 8985 2021-06-15 29.80 29.90 29.30 29.50 3267 2021-06-14 29.80 30.40 29.80 29.90 5187 2021-06-11 30.10 30.20 29.80 30.20 1202 2021-06-10 30.40 30.40 29.90 30.10 1834 2021-06-09 30.20 30.40 29.70 30.40 1877 2021-06-08 30.40 30.50 29.60 29.80 12847 2021-06-07 30.60 30.70 30.40 30.60 20884 2021-06-04 30.80 31.00 30.80 30.80 15512 2021-06-03 30.60 31.10 30.60 31.10 3352 2021-06-02 31.00 31.20 30.80 30.80 1941 2021-06-01 30.80 31.10 30.40 31.10 3729 2021-05-31 30.40 30.80 30.30 30.80 13916 2021-05-28 29.80 30.60 29.80 30.60 1547 2021-05-27 29.80 30.00 29.80 29.80 945 2021-05-26 29.60 30.10 29.20 30.00 5352 2021-05-25 29.60 30.00 29.60 30.00 1642 2021-05-24 29.80 30.00 29.70 30.00 572 2021-05-21 30.20 30.20 29.60 29.80 1240 2021-05-20 30.70 30.70 30.20 30.20 1390 2021-05-19 29.60 30.60 29.50 30.60 4399 2021-05-18 29.50 30.00 29.50 30.00 7406 2021-05-17 29.70 29.80 29.50 29.50 1868 2021-05-14 29.50 29.80 29.50 29.70 2514 2021-05-13 29.60 29.90 29.50 29.50 1661 2021-05-12 29.40 29.90 29.40 29.90 5036 2021-05-11 29.80 29.80 29.50 29.60 4646 2021-05-10 29.50 29.90 29.50 29.50 11786 2021-05-07 29.80 29.80 29.40 29.50 1546 2021-05-06 29.80 29.80 29.40 29.80 2859 2021-05-05 29.60 30.00 29.50 29.90 4150 2021-05-04 29.80 30.00 29.70 29.70 2712 2021-05-03 30.00 30.00 29.50 29.70 2498 2021-04-30 30.10 30.20 30.00 30.10 1142 2021-04-29 30.80 30.80 30.00 30.00 7475 2021-04-28 30.70 30.80 30.50 30.50 893 2021-04-27 30.40 30.80 30.10 30.80 5216 2021-04-26 29.50 30.00 29.20 29.80 18184 2021-04-23 30.00 30.40 29.90 30.40 19013 2021-04-22 30.00 30.90 30.00 30.20 11685 2021-04-21 30.30 30.30 30.00 30.00 3339 2021-04-20 30.20 30.30 29.80 30.00 4117 2021-04-19 30.60 30.60 30.00 30.40 11950 2021-04-16 30.10 30.90 29.80 30.20 9181 2021-04-15 29.40 30.30 29.30 30.20 12119 2021-04-14 29.30 29.60 29.30 29.60 2787 2021-04-13 29.40 29.40 28.80 29.40 4812 2021-04-12 29.00 29.90 29.00 29.80 5805 2021-04-09 29.30 29.30 29.20 29.30 935 2021-04-08 29.40 29.40 28.80 29.30 1465 2021-04-07 29.00 29.40 28.90 29.40 21043 2021-04-06 27.60 29.20 27.40 29.00 29974 2021-04-01 26.50 27.60 26.40 27.60 32637 2021-03-31 26.80 27.10 26.80 26.90 9647 2021-03-30 27.50 27.50 26.80 27.00 1858 2021-03-29 26.90 27.50 26.90 27.50 9495 2021-03-26 26.80 27.10 26.80 26.90 2974 2021-03-25 27.00 27.10 26.80 26.80 944 2021-03-24 27.10 27.30 26.90 27.30 1477 2021-03-23 27.00 27.30 26.70 27.30 6855 2021-03-22 26.70 27.20 26.70 27.20 2036 2021-03-19 26.70 27.20 26.50 27.20 12042 2021-03-18 27.30 27.30 26.70 26.70 14178 2021-03-17 27.20 27.30 26.80 27.30 1293 2021-03-16 27.00 27.30 26.90 27.30 2069 2021-03-15 26.80 27.00 26.70 27.00 11299 2021-03-12 27.00 27.30 26.70 26.90 11990 2021-03-11 27.30 27.30 27.00 27.30 6988 2021-03-10 27.80 27.90 26.90 27.30 3956 2021-03-09 27.40 27.80 26.80 27.30 8340 2021-03-08 26.90 27.40 26.60 27.40 3502 2021-03-05 27.00 27.00 25.60 26.90 24828 2021-03-04 27.60 27.60 26.80 27.40 7961 2021-03-03 27.50 27.60 27.20 27.60 3459 2021-03-02 27.60 27.80 27.30 27.70 3689 2021-03-01 28.70 28.80 27.20 27.20 10547 2021-02-26 28.60 28.70 27.80 28.50 19304 2021-02-25 27.80 29.50 27.70 28.90 24715 2021-02-24 27.20 28.00 26.70 28.00 10032 2021-02-23 26.90 27.50 26.40 27.20 4658 2021-02-22 27.00 27.50 26.80 26.80 8394 2021-02-19 26.80 27.90 26.70 27.60 6475 2021-02-18 27.00 27.00 26.10 26.70 4925 2021-02-17 25.10 27.90 25.00 26.30 18885 2021-02-16 24.60 25.10 24.60 25.00 4297 2021-02-15 24.70 24.70 24.60 24.70 2676 2021-02-12 24.60 24.80 24.60 24.80 1089 2021-02-11 25.30 25.30 24.60 24.70 9409 2021-02-10 25.00 25.50 25.00 25.30 1012 2021-02-09 25.20 25.30 24.60 25.30 3765 2021-02-08 25.80 25.80 25.30 25.40 2693 2021-02-05 26.00 26.30 25.60 25.60 1689 2021-02-04 26.00 26.70 26.00 26.00 6730 2021-02-03 26.00 26.20 26.00 26.00 4044 2021-02-02 25.40 26.50 24.90 26.00 7409 2021-02-01 23.70 25.20 23.70 25.00 5436 2021-01-29 24.00 24.20 23.70 24.10 1901 2021-01-28 24.00 24.40 23.90 24.20 3913 2021-01-27 24.10 24.20 23.60 24.00 2863 2021-01-26 23.50 24.20 23.50 24.20 3732 2021-01-25 23.90 23.90 23.50 23.50 4816 2021-01-22 24.60 24.70 23.70 24.00 6910 2021-01-21 25.30 25.30 24.50 24.60 10090 2021-01-20 24.00 25.50 23.90 25.20 8350 2021-01-19 24.10 24.60 23.60 23.80 9724 2021-01-18 23.90 24.20 23.60 24.20 7583 2021-01-15 24.20 24.60 23.20 24.00 6463 2021-01-14 24.90 25.20 24.40 24.60 11507 2021-01-13 25.60 25.90 24.20 25.40 6871 2021-01-12 25.80 25.90 25.50 25.80 2169 2021-01-11 26.00 26.20 25.70 25.70 3668 2021-01-08 26.50 26.50 25.70 26.00 6172 2021-01-07 27.00 27.00 26.10 26.40 4198 2021-01-06 27.60 27.60 26.70 27.00 5749 2021-01-05 27.50 27.60 27.40 27.60 3870 2021-01-04 27.20 27.70 27.20 27.60 2920 2020-12-31 27.50 27.50 26.50 27.00 2449 2020-12-30 27.50 28.10 26.50 27.00 5050 2020-12-29 26.50 27.60 26.50 27.50 5776 2020-12-28 26.00 26.60 25.80 26.10 9334 2020-12-24 26.00 26.00 25.60 25.60 4816 2020-12-23 25.90 26.10 25.90 26.00 1125 2020-12-22 26.40 26.40 25.80 25.90 1345 2020-12-21 26.70 26.70 25.80 26.30 4252 2020-12-18 27.00 27.00 26.50 26.60 1031 2020-12-17 26.40 27.00 26.40 26.40 4417 2020-12-16 26.40 26.60 26.20 26.60 4192 2020-12-15 26.30 26.50 26.00 26.20 4736 2020-12-14 25.20 26.70 25.20 26.50 10093 2020-12-11 24.60 25.20 24.40 25.20 6337 2020-12-10 24.60 24.80 24.20 24.80 3353 2020-12-09 24.40 24.90 24.30 24.50 7036 2020-12-08 23.90 24.40 23.60 24.10 4933 2020-12-07 23.90 24.20 23.70 23.90 15071 2020-12-04 23.60 23.80 23.40 23.80 2119 2020-12-03 23.70 23.70 23.40 23.50 1205 2020-12-02 23.70 23.70 23.40 23.70 1393 2020-12-01 23.50 23.80 23.40 23.80 2341 2020-11-30 23.70 23.90 23.10 23.50 7148 2020-11-27 24.20 24.20 23.40 23.70 10665 2020-11-26 24.00 24.50 24.00 24.40 6820 2020-11-25 24.30 24.40 24.00 24.00 6575 2020-11-24 23.40 24.30 23.10 24.30 11773 2020-11-23 23.40 23.60 22.80 23.40 12822 2020-11-20 23.00 23.70 22.70 23.10 30081 2020-11-19 21.70 23.00 21.60 22.90 5900 2020-11-18 21.70 21.90 21.60 21.70 5678 2020-11-17 21.60 22.00 21.50 21.60 7865 2020-11-16 22.00 22.00 21.40 21.80 6519 2020-11-13 22.00 22.00 21.20 21.80 12240 2020-11-12 22.30 22.30 21.00 21.90 15874 2020-11-11 23.10 23.10 22.00 22.40 7063 2020-11-10 22.80 23.10 22.10 23.10 10506 2020-11-09 20.80 22.90 20.70 22.90 22168 2020-11-06 21.00 21.00 20.60 20.80 7134 2020-11-05 20.50 20.90 20.50 20.70 1980 2020-11-04 20.30 20.70 20.00 20.50 2093 2020-11-03 20.60 20.60 19.90 20.00 4849 2020-11-02 20.30 20.60 20.10 20.60 1307 2020-10-30 20.10 20.50 19.80 20.10 5371 2020-10-29 20.50 20.60 20.00 20.00 26639 2020-10-28 21.20 21.20 20.00 20.00 13048 2020-10-27 22.00 22.30 21.40 21.60 3375 2020-10-26 22.20 22.40 21.90 22.40 5632 2020-10-23 21.70 22.30 21.60 22.20 9617 2020-10-22 20.50 21.70 20.50 21.60 16510 2020-10-21 20.80 21.10 20.50 20.70 5937 2020-10-20 21.30 21.30 20.50 20.70 4584 2020-10-19 21.40 21.40 20.90 21.20 3006 2020-10-16 21.70 21.80 21.00 21.30 5629 2020-10-15 22.30 22.30 21.60 21.70 2118 2020-10-14 22.20 22.80 22.10 22.30 5022 2020-10-13 21.20 22.60 21.20 22.50 35167 2020-10-12 20.60 21.50 20.60 21.00 13771 2020-10-09 20.30 21.00 20.20 20.50 8098 2020-10-08 19.90 21.00 19.75 20.10 21127 2020-10-07 19.00 19.30 18.55 19.30 5932 2020-10-06 18.80 18.90 18.60 18.85 2106 2020-10-05 18.95 18.95 18.75 18.75 1448 2020-10-02 19.25 19.25 18.80 18.95 3174 2020-10-01 18.80 19.35 18.80 19.00 1334 2020-09-30 18.95 19.00 18.80 19.00 3184 2020-09-29 18.50 19.20 18.50 19.00 2226 2020-09-28 18.50 18.75 18.10 18.50 5363 2020-09-25 17.65 18.35 17.65 18.25 2761 2020-09-24 18.00 18.20 17.80 18.15 1041 2020-09-23 17.95 18.20 17.95 18.20 1841 2020-09-22 17.55 18.00 17.55 18.00 1017 2020-09-21 17.40 17.70 17.40 17.50 1297 2020-09-18 17.80 17.80 17.60 17.70 1071 2020-09-17 18.10 18.10 17.40 17.80 7373 2020-09-16 18.65 18.65 16.80 18.10 13054 2020-09-15 18.95 18.95 18.40 18.65 4417 2020-09-14 19.10 19.10 18.85 19.00 866 2020-09-11 19.10 19.10 18.90 19.05 288 2020-09-10 18.80 19.05 18.65 18.95 4952 2020-09-09 19.45 19.50 19.35 19.45 42489 2020-09-08 19.50 19.60 19.05 19.45 3722 2020-09-07 19.20 19.40 19.05 19.40 2026 2020-09-04 19.20 19.20 17.80 19.20 10760 2020-09-03 19.30 19.35 19.25 19.35 870 2020-09-02 19.45 19.50 19.00 19.35 2040 2020-09-01 19.60 19.60 19.10 19.45 1017 2020-08-31 19.20 19.40 19.10 19.40 1686 2020-08-28 19.10 19.15 19.10 19.15 758 2020-08-27 19.25 19.35 19.10 19.25 379 2020-08-26 19.40 19.40 18.95 19.30 9037 2020-08-25 19.50 19.60 18.80 19.25 1516 2020-08-24 19.70 19.70 19.45 19.45 734 2020-08-21 19.85 19.85 19.65 19.70 157 2020-08-20 19.90 19.90 19.65 19.85 93 2020-08-19 19.85 19.90 19.65 19.90 1034 2020-08-18 19.80 19.85 19.50 19.85 1035 2020-08-17 19.90 19.90 19.45 19.85 153 2020-08-14 19.65 19.85 19.30 19.80 1182 2020-08-13 19.75 19.80 19.00 19.65 3658 2020-08-12 19.40 19.65 19.00 19.60 952 2020-08-11 19.00 19.70 19.00 19.60 2134 2020-08-10 20.00 20.00 19.05 19.45 1122 2020-08-07 19.35 19.65 19.00 19.35 3326 2020-08-06 19.05 19.35 19.05 19.35 558 2020-08-05 19.15 19.20 18.80 19.00 775 2020-08-04 19.45 19.45 18.20 19.20 9598 2020-08-03 19.65 19.75 19.15 19.40 2116 2020-07-31 19.50 19.85 19.25 19.80 2231 2020-07-30 19.90 20.20 19.65 19.95 6339 2020-07-29 20.00 20.60 19.80 19.90 85907 2020-07-28 19.45 21.20 19.45 19.90 29214 2020-07-27 19.25 19.80 19.25 19.50 20107 2020-07-24 19.50 19.50 19.05 19.25 1785 2020-07-23 19.40 19.85 19.30 19.50 143237 2020-07-22 19.30 19.40 18.85 19.40 3278 2020-07-21 19.45 19.45 19.05 19.45 1284 2020-07-20 19.60 19.70 19.15 19.50 1754 2020-07-17 19.30 19.60 19.00 19.50 3216 2020-07-16 19.80 19.80 18.90 19.50 4446 2020-07-15 19.90 19.90 18.55 19.80 8864 2020-07-14 19.30 19.80 19.25 19.65 1879 2020-07-13 19.00 20.30 18.20 19.35 11748 2020-07-10 18.80 18.90 17.90 18.40 7233 2020-07-09 18.80 19.40 18.75 18.75 7056 2020-07-08 18.50 19.00 18.50 19.00 7526 2020-07-07 18.85 19.05 18.50 18.50 4639 2020-07-06 18.70 18.95 18.60 18.85 2569 2020-07-03 18.15 18.65 18.15 18.60 1984 2020-07-02 17.60 18.25 17.60 18.25 5461 2020-07-01 17.40 18.00 17.30 18.00 1634 2020-06-30 17.25 17.80 17.25 17.80 1264 2020-06-29 17.30 17.90 17.00 17.90 7055 2020-06-26 17.85 17.90 17.50 17.90 2491 2020-06-25 17.95 17.95 17.55 17.85 4281 2020-06-24 18.00 18.00 17.55 17.95 2139 2020-06-23 17.75 18.00 17.20 18.00 2514 2020-06-22 17.60 17.80 17.20 17.80 2659 2020-06-19 17.95 18.00 17.65 18.00 2462 2020-06-18 16.90 18.00 16.90 17.95 5409 2020-06-17 17.05 17.25 16.95 17.25 3937 2020-06-16 17.50 17.50 17.10 17.30 2279 2020-06-15 18.00 18.00 17.00 17.30 4412 2020-06-12 17.00 17.00 16.55 17.00 3374 2020-06-11 17.75 17.75 16.55 17.00 6033 2020-06-10 16.95 17.50 16.55 17.50 12117 2020-06-09 16.60 17.00 16.50 16.80 10070 2020-06-08 16.30 16.55 15.15 16.55 17496 2020-06-05 15.80 16.10 15.55 16.00 21501 2020-06-04 15.50 16.50 14.75 15.60 45134 2020-06-03 14.75 15.50 14.55 15.50 18054 2020-06-02 14.80 15.10 14.80 14.95 2255 2020-06-01 15.30 15.30 14.80 14.80 756 2020-05-29 14.90 15.15 14.85 15.10 5089 2020-05-28 14.50 15.00 14.10 14.95 7681 2020-05-27 15.00 15.05 14.65 14.95 3118 2020-05-26 14.80 15.00 14.65 15.00 697 2020-05-25 15.30 15.30 14.10 14.80 6820 2020-05-22 14.75 15.00 14.55 14.90 2836 2020-05-21 14.90 14.90 14.55 14.75 3383 2020-05-20 14.95 14.95 14.70 14.95 2977 2020-05-19 14.95 14.95 14.65 14.65 1029 2020-05-18 15.00 15.30 14.80 14.80 6332 2020-05-15 14.60 15.00 14.60 14.95 2468 2020-05-14 14.60 15.00 14.60 15.00 1231 2020-05-13 14.60 14.95 14.60 14.95 695 2020-05-12 14.60 14.95 14.60 14.95 1389 2020-05-11 14.90 15.10 14.65 14.75 2140 2020-05-08 15.10 15.10 14.90 14.95 5592 2020-05-07 15.00 15.05 14.55 15.05 3079 2020-05-06 14.95 15.00 14.60 14.95 2128 2020-05-05 14.50 15.00 14.50 14.95 3641 2020-05-04 14.60 15.00 14.25 15.00 3447 2020-04-30 15.25 15.25 14.65 14.95 55366 2020-04-29 14.95 15.30 14.30 15.30 25501 2020-04-28 14.85 15.00 14.40 15.00 20798 2020-04-27 14.95 15.00 14.60 14.85 4042 2020-04-24 14.95 15.30 14.75 14.95 19073 2020-04-23 14.95 15.25 14.80 14.95 5956 2020-04-22 14.85 15.10 14.65 14.95 2849 2020-04-21 14.65 14.90 14.20 14.90 3806 2020-04-20 15.00 15.00 14.65 14.90 1276 2020-04-17 15.00 15.10 14.40 15.10 5138 2020-04-16 15.00 15.20 14.75 15.10 7469 2020-04-15 16.20 16.20 15.10 15.45 7836 2020-04-14 16.30 16.30 15.50 16.00 7155 2020-04-09 15.60 16.75 15.60 16.30 8225 2020-04-08 15.80 16.25 15.05 16.00 4242 2020-04-07 15.25 15.70 14.90 15.40 4688 2020-04-06 15.50 15.70 14.80 15.30 4437 2020-04-03 15.20 15.95 15.10 15.60 5417 2020-04-02 15.25 15.30 15.00 15.20 4781 2020-04-01 15.30 15.50 15.10 15.30 2023 2020-03-31 15.00 15.70 14.75 15.50 19400 2020-03-30 15.00 15.20 14.60 15.10 5482 2020-03-27 14.95 15.20 14.55 15.00 3475 2020-03-26 14.75 15.10 14.55 14.95 1546 2020-03-25 14.00 15.00 13.55 15.00 2903 2020-03-24 13.00 14.25 13.00 14.20 7398 2020-03-23 13.00 13.80 12.50 13.70 6307 2020-03-20 14.20 14.20 13.65 14.20 4079 2020-03-19 14.00 14.00 13.55 14.00 1602 2020-03-18 14.00 14.00 13.60 14.00 1141 2020-03-17 14.00 14.65 13.85 14.20 4830 2020-03-16 15.55 15.55 13.55 15.00 4527 2020-03-13 16.00 16.00 15.35 15.55 11134 2020-03-12 16.20 16.20 15.65 16.00 6407 2020-03-11 16.35 16.85 16.20 16.40 4242 2020-03-10 16.70 16.75 16.40 16.40 7727 2020-03-09 16.85 16.85 16.70 16.80 4614 2020-03-06 17.15 17.50 16.85 17.40 5682 2020-03-05 17.70 17.85 17.25 17.50 16464 2020-03-04 17.25 17.65 16.75 17.65 5302 2020-03-03 16.55 17.20 16.55 17.00 4083 2020-03-02 17.45 17.85 16.15 17.00 11952 2020-02-28 16.50 17.20 16.05 17.20 8600 2020-02-27 18.40 18.40 17.05 17.45 4803 2020-02-26 17.60 18.40 17.20 17.85 8958 2020-02-25 17.50 17.80 17.00 17.60 13962 2020-02-24 16.50 17.50 16.50 17.45 42122 2020-02-21 16.50 17.50 16.20 17.15 28907 2020-02-20 14.05 17.95 14.05 17.10 113940 2020-02-19 12.50 12.50 12.15 12.20 3034 2020-02-18 12.40 12.50 11.95 12.50 1981 2020-02-17 12.25 12.50 12.00 12.50 1602 2020-02-14 12.35 12.50 12.15 12.50 2160 2020-02-13 12.35 12.35 12.30 12.35 3031 2020-02-12 12.35 12.35 11.95 12.35 7746 2020-02-11 12.50 12.50 12.30 12.50 1151 2020-02-10 12.00 12.55 12.00 12.50 3238 2020-02-07 12.15 12.30 12.00 12.30 2484 2020-02-06 12.10 12.25 11.90 12.20 2106 2020-02-05 11.95 12.10 11.95 12.10 1372 2020-02-04 11.95 12.00 11.55 12.00 2226 2020-02-03 11.50 11.80 11.50 11.80 8243 2020-01-31 11.65 11.70 10.55 11.70 9004 2020-01-30 11.60 11.80 11.05 11.70 10189 2020-01-29 12.25 12.25 11.50 11.90 28246 2020-01-28 11.85 12.25 11.70 12.25 3032 2020-01-27 12.10 12.10 11.60 11.95 3745 2020-01-24 12.00 12.40 11.65 12.20 12241 2020-01-23 11.85 12.00 11.60 11.75 8197 2020-01-22 11.45 11.95 11.35 11.85 8420 2020-01-21 11.50 11.50 11.30 11.50 1648 2020-01-20 11.40 11.50 11.25 11.50 481 2020-01-17 11.50 11.50 11.00 11.40 5392 2020-01-16 11.45 11.50 11.35 11.50 653 2020-01-15 11.90 11.90 11.30 11.45 3098 2020-01-14 11.75 11.80 11.15 11.80 5834 2020-01-13 11.80 12.00 11.35 11.80 2727 2020-01-10 12.10 12.15 11.90 12.00 800 2020-01-09 12.05 12.10 11.85 12.10 891 2020-01-08 12.10 12.10 11.80 12.10 1824 2020-01-07 12.15 12.20 12.00 12.20 1909 2020-01-06 12.35 12.40 11.90 12.15 3053 2020-01-03 12.45 12.45 12.35 12.40 1223 2020-01-02 12.45 12.50 12.35 12.45 11998 2019-12-31 12.30 12.40 11.85 12.40 1755 2019-12-30 12.25 12.30 12.20 12.30 848 2019-12-27 12.05 12.25 11.85 12.25 1311 2019-12-24 12.20 12.20 12.10 12.10 59 2019-12-23 12.20 12.20 11.90 12.20 1390 2019-12-20 12.00 12.25 12.00 12.20 2323 2019-12-19 12.10 12.25 11.95 12.15 1482 2019-12-18 11.90 12.10 11.75 12.10 1436 2019-12-17 12.25 12.35 11.60 11.95 16393 2019-12-16 11.90 12.20 11.90 12.15 3766 2019-12-13 11.95 12.10 11.85 12.10 3393 2019-12-12 11.90 12.00 11.80 12.00 1000 2019-12-11 11.65 12.00 11.45 11.95 2531 2019-12-10 11.70 11.70 11.55 11.70 508 2019-12-09 11.70 11.70 11.45 11.70 1520 2019-12-06 11.60 11.75 11.50 11.75 1929 2019-12-05 11.60 11.65 11.35 11.60 525 2019-12-04 11.60 11.70 11.20 11.70 1041 2019-12-03 11.50 11.50 10.90 11.45 9045 2019-12-02 11.50 11.85 11.50 11.50 4813 2019-11-29 11.80 11.95 11.70 11.90 1164 2019-11-28 11.50 11.95 11.50 11.90 2930 2019-11-27 11.35 11.60 11.15 11.60 2246 2019-11-26 11.20 11.35 11.00 11.35 811 2019-11-25 11.40 11.40 11.05 11.20 4763 2019-11-22 11.70 11.80 11.35 11.40 3215 2019-11-21 11.55 11.70 11.55 11.70 954 2019-11-20 11.80 11.80 11.50 11.65 11884 2019-11-19 11.30 11.80 11.30 11.65 3940 2019-11-18 11.20 11.20 10.85 11.20 1639 2019-11-15 10.80 11.20 10.80 11.20 170493 2019-11-14 10.80 11.00 10.80 10.90 47698 2019-11-13 11.00 11.00 10.85 11.00 1202 2019-11-12 11.00 11.00 10.75 11.00 4024 2019-11-11 10.90 11.00 10.80 11.00 908 2019-11-08 11.00 11.15 10.80 11.00 2510 2019-11-07 10.80 11.20 10.70 11.20 3192 2019-11-06 10.75 10.80 10.70 10.80 803 2019-11-05 10.80 10.80 10.50 10.70 1662 2019-11-04 10.55 10.85 10.45 10.85 3358 2019-11-01 10.70 10.75 10.25 10.55 3689 2019-10-31 10.20 10.70 10.20 10.70 7848 2019-10-30 10.20 10.60 10.20 10.50 4824 2019-10-29 10.70 10.75 10.50 10.70 2562 2019-10-28 10.40 10.75 10.40 10.75 2845 2019-10-25 10.30 10.65 10.30 10.65 11591 2019-10-24 10.40 10.50 10.25 10.50 2850 2019-10-23 10.25 10.40 10.15 10.40 2529 2019-10-22 10.25 10.35 10.15 10.25 1191 2019-10-21 9.96 10.35 9.96 10.25 1835 2019-10-18 10.20 10.20 9.94 10.20 2323 2019-10-17 10.00 10.15 9.76 10.15 16465 2019-10-16 10.35 10.35 9.96 10.00 15126 2019-10-15 10.40 10.40 10.05 10.40 4830 2019-10-14 10.00 10.40 10.00 10.35 3478 2019-10-11 10.35 10.45 10.10 10.45 4329 2019-10-10 10.35 10.40 10.00 10.40 7740 2019-10-09 10.00 10.40 9.98 10.40 1812 2019-10-08 10.40 10.45 9.98 9.98 9111 2019-10-07 10.55 10.55 10.25 10.50 1512 2019-10-04 10.70 10.70 10.10 10.50 3032 2019-10-03 10.55 10.60 10.20 10.50 1023 2019-10-02 10.70 10.70 10.25 10.55 5882 2019-10-01 10.50 10.75 10.50 10.70 965 2019-09-30 10.55 10.80 10.45 10.60 4495 2019-09-27 10.50 10.90 10.45 10.80 4748 2019-09-26 10.65 11.05 10.50 10.70 12485 2019-09-25 10.90 10.90 10.30 10.80 12918 2019-09-24 11.00 11.00 10.50 10.90 13051 2019-09-23 11.00 11.00 10.50 11.00 2228 2019-09-20 10.75 11.00 10.70 11.00 1335 2019-09-19 10.85 11.20 10.75 10.80 3766 2019-09-18 10.95 11.15 10.65 10.80 5935 2019-09-17 11.00 11.25 10.80 10.90 15311 2019-09-16 10.85 11.25 10.85 10.85 589 2019-09-13 11.25 11.35 10.90 10.90 785 2019-09-12 11.00 11.05 10.90 11.00 981 2019-09-11 11.00 11.25 10.95 11.00 7844 2019-09-10 10.95 11.20 10.95 11.20 1356 2019-09-09 11.20 11.20 11.00 11.10 856 2019-09-06 11.45 11.60 11.10 11.15 8178 2019-09-05 11.15 11.60 11.05 11.45 446 2019-09-04 11.55 11.60 11.05 11.45 1029 2019-09-03 11.50 11.55 11.15 11.55 1396 2019-09-02 11.60 11.70 11.05 11.60 716 2019-08-30 11.40 11.55 11.40 11.55 119 2019-08-29 11.45 11.50 11.00 11.40 4289 2019-08-28 11.50 11.80 11.35 11.50 3256 2019-08-27 11.50 11.60 11.25 11.55 2365 2019-08-26 11.25 11.60 11.20 11.50 1619 2019-08-23 11.20 11.25 10.90 11.25 3218 2019-08-22 11.20 11.25 11.05 11.20 678 2019-08-21 11.30 11.45 10.60 11.20 27663 2019-08-20 11.55 12.00 11.25 11.30 1743 2019-08-19 11.50 11.60 11.40 11.60 630 2019-08-16 11.65 11.65 11.40 11.60 1153 2019-08-15 11.65 11.70 11.45 11.65 8936 2019-08-14 11.85 11.90 11.55 11.70 4495 2019-08-13 11.95 11.95 11.80 11.90 602 2019-08-12 12.20 12.20 11.90 12.00 355 2019-08-09 12.10 12.20 11.80 12.10 2191 2019-08-08 12.10 12.10 11.90 12.10 1229 2019-08-07 12.10 12.10 11.95 12.10 2032 2019-08-06 11.80 12.10 11.75 12.10 5575 2019-08-05 12.30 12.30 11.40 11.80 26655 2019-08-02 12.35 12.55 12.30 12.30 1670 2019-08-01 12.55 12.55 12.30 12.30 739 2019-07-31 12.25 12.55 12.25 12.55 528 2019-07-30 12.40 12.45 12.20 12.20 8761 2019-07-29 12.50 12.60 12.40 12.40 5190 2019-07-26 12.50 12.60 12.35 12.60 6003 2019-07-25 13.00 13.00 12.30 12.50 6130 2019-07-24 13.00 13.10 12.75 13.10 449 2019-07-23 13.10 13.10 12.70 13.10 949 2019-07-22 12.85 13.10 12.75 13.10 5101 2019-07-19 13.25 13.25 12.90 13.10 554 2019-07-18 13.10 13.15 12.70 13.15 2794 2019-07-17 13.05 13.25 12.95 13.15 3637 2019-07-16 13.05 13.25 13.05 13.05 3867 2019-07-15 13.05 13.55 13.00 13.00 5753 2019-07-12 13.15 13.15 12.70 13.00 2450 2019-07-11 13.05 13.25 13.05 13.05 1979 2019-07-10 12.95 13.15 12.95 13.15 684 2019-07-09 13.00 13.10 12.75 12.80 24837 2019-07-08 12.60 13.00 12.60 13.00 8957 2019-07-05 12.75 13.00 12.75 13.00 1216 2019-07-04 13.00 13.00 12.60 12.60 1284 2019-07-03 12.95 13.20 12.95 13.20 213 2019-07-02 12.85 13.20 12.85 12.95 3454 2019-07-01 12.90 13.25 12.90 12.90 2673 2019-06-28 12.95 13.55 12.95 13.00 2517 2019-06-27 12.95 13.60 12.95 12.95 9266 2019-06-26 12.80 13.40 12.80 13.00 10830 2019-06-25 13.00 13.20 12.80 12.80 8094 2019-06-24 12.80 13.00 12.60 13.00 114 2019-06-21 12.80 13.00 12.80 12.80 710 2019-06-20 12.80 12.90 12.75 12.80 5711 2019-06-19 13.00 13.00 12.50 12.75 39560 2019-06-18 12.50 13.00 12.50 13.00 1481 2019-06-17 12.95 13.00 12.75 13.00 1946 2019-06-14 12.70 13.00 12.70 13.00 1346 2019-06-13 12.80 12.95 12.75 12.95 1756 2019-06-12 12.55 13.00 12.55 12.80 4996 2019-06-11 12.55 12.55 12.35 12.55 2126 2019-06-10 12.50 12.55 12.35 12.55 260 2019-06-07 12.30 12.50 12.30 12.50 2340 2019-06-06 12.55 12.55 12.25 12.30 1143 2019-06-05 12.20 12.55 12.20 12.55 263 2019-06-04 12.50 12.55 12.50 12.55 198 2019-06-03 12.20 12.55 12.20 12.55 109 2019-05-31 12.55 12.55 12.25 12.30 3574 2019-05-30 12.50 12.55 12.20 12.55 1324 2019-05-29 12.50 12.50 12.05 12.50 2192 2019-05-28 12.50 12.55 12.50 12.55 256 2019-05-27 12.65 12.65 12.15 12.50 753 2019-05-24 12.15 12.40 12.15 12.40 3449 2019-05-23 12.30 12.40 12.20 12.20 920 2019-05-22 12.45 12.45 12.25 12.30 168 2019-05-21 12.50 12.50 12.40 12.40 195 2019-05-20 12.45 12.50 12.10 12.50 2154 2019-05-17 12.45 12.45 12.15 12.45 7563 2019-05-16 12.40 12.45 12.35 12.45 663 2019-05-15 12.45 12.45 12.10 12.40 1795 2019-05-14 12.00 12.50 12.00 12.50 736 2019-05-13 12.50 12.50 12.25 12.50 156 2019-05-10 12.40 12.50 12.05 12.50 2625 2019-05-09 12.45 12.50 12.40 12.40 479 2019-05-08 12.40 12.45 12.40 12.40 1495 2019-05-07 12.45 12.60 12.10 12.60 2512 2019-05-06 12.25 12.50 12.15 12.50 1267 2019-05-03 12.55 12.60 12.15 12.60 8031 2019-05-02 12.75 12.75 12.55 12.55 1532 2019-04-30 12.60 12.75 12.60 12.75 2849 2019-04-29 13.10 13.10 12.70 12.90 5128 2019-04-26 13.10 13.30 13.05 13.20 5632 2019-04-25 13.00 13.30 12.90 13.05 4922 2019-04-24 12.80 13.35 12.70 13.35 3058 2019-04-23 12.50 13.10 12.15 13.05 11958 2019-04-18 13.35 13.55 12.45 12.75 7229 2019-04-17 13.30 13.65 13.30 13.35 1686 2019-04-16 13.90 13.90 13.25 13.25 2980 2019-04-15 14.40 14.40 13.90 13.90 1687 2019-04-12 13.30 14.25 13.30 14.10 7335 2019-04-11 13.10 14.00 13.10 13.20 5990 2019-04-10 13.05 13.25 13.05 13.10 769 2019-04-09 13.00 13.15 12.85 12.95 2874 2019-04-08 13.50 13.50 13.05 13.05 858 2019-04-05 14.45 14.55 13.65 13.65 18032 2019-04-04 13.30 13.45 13.20 13.20 1958 2019-04-03 12.50 13.45 12.50 13.30 3372 2019-04-02 12.15 12.85 12.15 12.70 8720 2019-04-01 12.00 12.70 11.55 12.15 2716 2019-03-29 11.70 12.16 11.70 12.08 3229 2019-03-28 11.22 11.80 11.10 11.66 1868 2019-03-27 11.12 11.34 11.12 11.22 21955 2019-03-26 11.80 11.84 11.14 11.66 1257 2019-03-25 11.20 11.20 11.00 11.10 2086 2019-03-22 11.58 11.60 11.30 11.30 4024 2019-03-21 11.60 11.72 11.54 11.56 5478 2019-03-20 11.94 11.94 11.56 11.76 2589 2019-03-19 11.90 12.00 11.56 12.00 3745 2019-03-18 11.56 11.90 11.54 11.90 2262 2019-03-15 11.82 11.82 11.56 11.56 2079 2019-03-14 11.56 11.94 11.44 11.94 6528 2019-03-13 11.90 11.90 11.26 11.56 31890 2019-03-12 11.70 11.72 11.26 11.70 4281 2019-03-11 12.14 12.14 11.64 11.68 7046 2019-03-08 12.14 12.14 11.60 11.60 3904 2019-03-07 12.12 12.36 12.04 12.14 3859 2019-03-06 12.60 12.60 11.60 12.12 36837 2019-03-05 12.62 12.70 12.58 12.60 8861 2019-03-04 12.80 12.90 12.68 12.76 2546 2019-03-01 12.42 12.88 12.42 12.56 7123 2019-02-28 12.26 12.80 12.26 12.38 4134 2019-02-27 12.60 12.74 11.96 12.10 20780 2019-02-26 12.80 12.80 12.44 12.60 3395 2019-02-25 13.96 13.96 12.74 12.80 11020 2019-02-22 12.80 12.90 12.66 12.80 7970 2019-02-21 13.02 13.04 12.80 12.80 4287 2019-02-20 12.96 13.16 12.96 13.08 956 2019-02-19 12.70 13.14 12.70 13.04 1018 2019-02-18 12.80 13.18 12.80 12.94 3811 2019-02-15 13.04 13.04 12.80 12.82 6505 2019-02-14 12.58 13.12 12.58 13.08 2464 2019-02-13 12.60 12.68 12.56 12.56 111 2019-02-12 12.54 12.76 12.54 12.60 930 2019-02-11 12.78 12.88 12.58 12.58 630 2019-02-08 12.82 12.92 12.70 12.78 1466 2019-02-07 12.82 13.12 12.80 12.80 627 2019-02-06 12.90 13.14 12.80 12.80 2437 2019-02-05 13.32 13.32 12.70 12.90 4690 2019-02-04 13.74 13.74 12.94 13.32 3549 2019-02-01 13.00 13.98 13.00 13.74 8814 2019-01-31 13.04 13.22 13.00 13.00 2738 2019-01-30 12.84 13.36 12.84 13.04 13088 2019-01-29 13.00 13.08 12.62 12.82 4969 2019-01-28 12.90 13.00 12.60 12.66 2588 2019-01-25 12.72 12.94 12.72 12.82 4532 2019-01-24 12.14 12.96 12.14 12.70 9903 2019-01-23 12.24 12.40 12.12 12.12 3826 2019-01-22 12.34 12.54 12.22 12.22 4027 2019-01-21 11.90 12.44 11.88 12.34 14864 2019-01-18 11.80 12.08 11.80 11.90 5435 2019-01-17 12.10 12.10 11.82 12.00 3730 2019-01-16 12.00 12.26 11.90 12.10 2435 2019-01-15 12.02 12.38 11.92 12.00 2476 2019-01-14 12.52 12.52 11.96 12.02 2983 2019-01-11 12.56 13.52 12.28 12.50 19487 2019-01-10 12.44 12.72 12.30 12.30 3723 2019-01-09 12.56 12.80 12.24 12.50 6663 2019-01-08 12.50 12.56 12.30 12.56 7097 2019-01-07 11.92 12.54 11.92 12.32 4441 2019-01-04 12.02 12.12 11.90 11.90 2332 2019-01-03 12.06 12.20 12.00 12.04 1770 2019-01-02 12.00 12.24 12.00 12.18 1461 2018-12-31 12.14 12.54 12.04 12.42 1543 2018-12-28 12.00 12.18 12.00 12.14 2136 2018-12-27 12.00 12.16 12.00 12.16 9064 2018-12-24 12.06 12.12 12.00 12.00 1276 2018-12-21 12.04 12.22 12.00 12.08 3389 2018-12-20 12.08 12.20 12.04 12.20 1751 2018-12-19 12.08 12.16 11.94 12.06 14141 2018-12-18 11.82 12.34 11.94 12.14 3220 2018-12-17 11.82 12.00 11.76 11.94 8849 2018-12-14 11.86 12.30 11.74 12.30 3324 2018-12-13 12.28 12.32 11.80 12.10 11877 2018-12-12 11.68 11.86 11.64 11.86 2585 2018-12-11 11.68 11.80 11.54 11.70 6072 2018-12-10 11.70 11.70 11.28 11.70 4969 2018-12-07 11.12 12.12 11.12 11.84 13530 2018-12-06 12.36 11.90 11.04 11.60 5881 2018-12-05 12.36 12.36 11.92 12.00 2861 2018-12-04 12.70 12.70 12.02 12.48 10475 2018-12-03 11.60 12.70 11.60 12.34 20237 2018-11-30 12.00 12.00 10.96 11.54 119695 2018-11-29 11.10 11.18 10.94 10.94 7986 2018-11-28 11.12 11.24 10.80 10.80 14040 2018-11-27 11.24 11.42 11.10 11.10 4443 2018-11-26 11.36 11.40 11.16 11.28 7514 2018-11-23 11.94 12.22 11.64 11.66 7323 2018-11-22 11.78 11.92 11.60 11.92 15240 2018-11-21 11.52 12.00 11.52 11.78 28403 2018-11-20 12.38 12.42 11.50 11.60 23388 2018-11-19 12.70 12.70 11.74 12.40 22284 2018-11-16 12.74 12.84 12.32 12.68 11856 2018-11-15 13.32 13.32 12.86 12.92 8465 2018-11-14 13.42 13.42 12.78 12.98 25801 2018-11-13 13.70 13.64 13.42 13.42 5352 2018-11-12 13.70 14.10 13.44 13.44 34786 2018-11-09 13.76 14.00 13.74 13.74 7466 2018-11-08 14.00 14.00 13.76 13.76 5814 2018-11-07 13.80 14.02 13.78 14.00 2915 2018-11-06 13.90 14.00 13.80 13.80 4570 2018-11-05 14.10 14.10 13.50 13.90 4693 2018-11-02 14.22 14.38 13.72 14.38 5753 2018-11-01 14.04 14.38 14.00 14.06 5341 2018-10-31 13.90 14.08 13.66 14.00 15315 2018-10-30 14.00 14.10 13.20 13.72 9216 2018-10-29 13.70 14.18 13.70 14.00 6273 2018-10-26 14.36 14.48 13.92 14.06 11899 2018-10-25 13.70 13.70 13.48 13.70 6607 2018-10-24 14.02 14.10 13.70 13.70 3883 2018-10-23 14.48 14.48 13.70 13.98 8249 2018-10-22 14.76 14.76 14.46 14.46 2960 2018-10-19 15.20 15.20 14.42 14.76 3733 2018-10-18 15.48 15.50 15.00 15.20 7083 2018-10-17 15.60 15.86 14.90 15.50 13741 2018-10-16 15.86 15.88 15.62 15.88 773 2018-10-15 15.60 15.94 15.60 15.88 2067 2018-10-12 15.62 15.92 15.62 15.80 3607 2018-10-11 15.80 16.08 15.62 15.62 4438 2018-10-10 15.66 16.10 15.70 15.86 2707 2018-10-09 15.66 15.82 15.66 15.76 2167 2018-10-08 16.00 16.30 15.62 15.72 6483 2018-10-05 15.74 16.00 15.70 15.80 7221 2018-10-04 15.74 15.96 15.50 15.70 4398 2018-10-03 16.00 16.00 15.50 15.80 3763 2018-10-02 16.20 16.40 16.12 16.12 507 2018-10-01 16.34 16.44 15.82 16.44 6554 2018-09-28 16.30 16.78 15.96 16.48 10865 2018-09-27 16.90 16.90 16.60 16.80 655 2018-09-26 16.66 16.98 16.64 16.98 446 2018-09-25 16.66 16.94 16.60 16.94 302 2018-09-24 16.86 16.90 16.66 16.66 289 2018-09-21 17.00 17.00 16.70 16.70 706 2018-09-20 17.00 17.00 16.68 17.00 2250 2018-09-19 17.28 17.38 17.10 17.20 1006 2018-09-18 17.38 17.40 17.22 17.40 123 2018-09-17 17.40 17.40 17.20 17.40 672 2018-09-14 17.22 17.54 17.20 17.40 1493 2018-09-13 17.84 17.80 17.20 17.20 3778 2018-09-12 17.84 17.96 17.50 17.96 1294 2018-09-11 18.30 18.18 17.80 18.00 502 2018-09-10 18.30 18.30 17.92 18.20 992 2018-09-07 18.22 18.48 18.20 18.40 20 2018-09-06 18.22 18.48 18.20 18.20 46 2018-09-05 18.30 18.48 18.20 18.20 308 2018-09-04 18.40 18.50 18.30 18.50 81 2018-09-03 18.40 18.40 18.30 18.40 459 2018-08-31 18.58 18.50 17.86 18.50 5402 2018-08-30 18.58 18.58 18.10 18.10 1961 2018-08-29 18.56 18.60 18.50 18.58 55 2018-08-28 18.56 18.60 18.44 18.60 248 2018-08-27 18.44 18.60 18.44 18.58 975 2018-08-24 18.52 18.60 18.44 18.60 4601 2018-08-23 18.50 18.60 18.40 18.60 397 2018-08-22 18.50 18.66 18.50 18.50 241 2018-08-21 18.66 18.68 18.52 18.52 816 2018-08-20 18.66 18.68 18.50 18.68 75 2018-08-17 18.54 18.80 18.60 18.68 149 2018-08-16 18.54 18.80 18.54 18.80 789 2018-08-15 18.78 18.80 18.60 18.80 581 2018-08-14 18.90 18.96 18.70 18.80 1057 2018-08-13 18.90 19.08 18.90 18.96 473 2018-08-10 18.82 19.08 18.82 19.08 190 2018-08-09 18.80 19.02 18.80 18.80 438 2018-08-08 18.92 18.98 18.80 18.82 521 2018-08-07 18.92 19.08 18.92 18.92 494 2018-08-06 19.10 19.10 18.90 18.90 1192 2018-08-03 19.08 19.28 18.94 18.94 592 2018-08-02 19.12 19.28 19.06 19.08 206 2018-08-01 19.30 19.30 19.10 19.10 786 2018-07-31 19.30 19.34 19.30 19.30 842 2018-07-30 19.30 19.42 19.22 19.42 1082 2018-07-27 19.54 19.58 19.30 19.50 3898 2018-07-26 19.62 19.70 19.50 19.50 6552 2018-07-25 19.70 19.70 19.50 19.62 1621 2018-07-24 19.68 19.68 19.50 19.64 377 2018-07-23 19.70 20.00 19.60 19.70 1361 2018-07-20 19.70 20.00 19.70 19.76 2516 2018-07-19 19.70 20.10 19.52 20.00 2338 2018-07-18 19.68 19.68 19.50 19.52 813 2018-07-17 19.44 19.68 19.44 19.68 310 2018-07-16 19.48 19.60 19.48 19.60 231 2018-07-13 19.50 19.50 19.46 19.50 693 2018-07-12 19.04 19.50 19.04 19.46 17536 2018-07-11 18.98 19.04 18.72 19.04 2114 2018-07-10 18.72 19.00 18.64 19.00 1706 2018-07-09 19.08 19.08 18.60 18.72 2661 2018-07-06 18.80 19.00 18.74 19.00 1054 2018-07-05 18.80 19.00 18.60 19.00 1855 2018-07-04 19.00 19.28 18.44 18.52 6239 2018-07-03 19.04 19.20 19.00 19.20 1987 2018-07-02 19.04 19.10 18.36 19.10 4984 2018-06-29 19.50 19.58 19.12 19.40 929 2018-06-28 19.50 19.50 19.50 19.50 176 2018-06-27 19.50 19.50 19.40 19.50 386 2018-06-26 19.70 20.00 19.20 19.50 2651 2018-06-25 19.90 20.00 19.72 19.78 4994 2018-06-22 19.90 19.90 19.72 19.80 1298 2018-06-21 19.50 19.90 19.22 19.90 6737 2018-06-20 19.30 19.60 19.30 19.58 627 2018-06-19 19.70 19.70 19.32 19.32 879 2018-06-18 19.72 19.88 19.30 19.50 2941 2018-06-15 20.00 20.10 19.72 19.72 2687 2018-06-14 20.00 20.15 19.90 19.90 233 2018-06-13 20.10 20.15 20.00 20.00 517 2018-06-12 20.15 20.20 19.96 20.10 452 2018-06-11 19.92 20.20 19.92 20.20 442 2018-06-08 19.94 20.50 19.92 19.92 3114 2018-06-07 20.45 20.65 20.00 20.00 6623 2018-06-06 20.95 21.00 20.50 20.65 2422 2018-06-05 21.30 21.30 20.95 21.00 4876 2018-06-04 21.10 21.30 21.10 21.30 2497 2018-06-01 21.30 21.80 21.10 21.30 16443 2018-05-31 20.90 21.50 20.70 21.50 9509 2018-05-30 20.80 20.90 20.75 20.80 3152 2018-05-29 20.95 21.00 20.60 20.80 13838 2018-05-28 20.95 21.40 20.90 21.00 8307 2018-05-25 21.10 21.10 20.70 21.00 4622 2018-05-24 21.35 21.35 21.10 21.10 3708 2018-05-23 21.50 21.70 21.40 21.55 2890 2018-05-22 21.50 21.70 21.40 21.60 1988 2018-05-21 21.40 21.70 21.20 21.50 1854 2018-05-18 21.30 21.30 21.10 21.30 1847 2018-05-17 21.30 21.40 20.90 21.35 4603 2018-05-16 21.35 21.50 21.25 21.30 2789 2018-05-15 21.00 21.45 21.00 21.45 1624 2018-05-14 20.85 21.00 20.80 20.95 1668 2018-05-11 21.00 21.05 20.50 20.85 31249 2018-05-10 20.75 21.00 20.75 21.00 3322 2018-05-09 20.75 20.90 20.50 20.85 3109 2018-05-08 20.80 20.80 20.55 20.70 5670 2018-05-07 20.65 20.80 20.50 20.60 1462 2018-05-04 20.45 20.70 20.20 20.70 12517 2018-05-03 20.50 20.50 20.05 20.45 15500 2018-05-02 20.20 20.70 20.05 20.50 8093 2018-04-30 20.05 20.30 20.00 20.30 981 2018-04-27 19.74 20.20 19.90 20.00 1676 2018-04-26 19.76 20.15 19.74 19.86 1758 2018-04-25 19.76 20.00 19.54 19.94 5375 2018-04-24 19.78 20.00 19.70 19.76 2663 2018-04-23 19.30 19.80 19.28 19.80 3307 2018-04-20 19.30 19.30 18.74 19.28 20614 2018-04-19 20.40 20.45 19.82 19.82 2632 2018-04-18 20.00 20.30 19.84 20.10 3063 2018-04-17 19.00 20.10 19.60 20.10 2192 2018-04-16 19.00 19.88 19.00 19.88 682 2018-04-13 20.00 20.00 19.10 19.30 9082 2018-04-12 18.98 19.00 18.82 19.00 684 2018-04-11 18.92 19.00 18.86 19.00 438 2018-04-10 18.14 19.00 18.86 18.92 855 2018-04-09 18.14 19.00 18.14 19.00 12480 2018-04-06 18.14 18.30 18.10 18.30 393 2018-04-05 18.20 18.20 18.10 18.10 2029 2018-04-04 18.00 18.10 17.82 18.10 919 2018-04-03 18.00 18.10 17.84 18.04 3094 2018-03-29 17.92 18.20 17.86 18.00 12369 2018-03-28 18.56 18.70 18.32 18.52 3768 2018-03-27 18.48 18.60 18.42 18.42 1468 2018-03-26 18.46 18.58 18.42 18.48 1494 2018-03-23 18.80 18.94 18.42 18.42 6015 2018-03-22 19.12 19.12 18.70 19.04 4632 2018-03-21 18.82 19.10 18.60 18.98 3535 2018-03-20 18.74 18.88 18.70 18.84 638 2018-03-19 18.74 18.98 18.74 18.80 1049 2018-03-16 19.10 19.30 18.74 18.74 16043 2018-03-15 19.10 19.10 18.80 19.06 926 2018-03-14 19.36 19.38 18.60 19.06 8075 2018-03-13 19.50 19.50 19.26 19.38 2582 2018-03-12 19.20 19.46 19.00 19.40 5300 2018-03-09 18.40 19.30 18.06 19.00 15597 2018-03-08 18.60 18.60 18.26 18.40 8761 2018-03-07 18.30 18.60 18.30 18.60 4725 2018-03-06 18.50 18.78 18.34 18.40 6678 2018-03-05 18.76 18.76 18.30 18.58 6497 2018-03-02 19.20 19.22 18.50 18.90 15471 2018-03-01 19.46 19.48 18.80 19.38 12114 2018-02-28 19.74 19.86 19.44 19.60 3491 2018-02-27 19.98 20.10 19.80 19.82 1710 2018-02-26 19.58 20.00 19.42 20.00 6463 2018-02-23 19.72 19.78 19.16 19.70 12355 2018-02-22 20.05 20.15 19.70 19.98 6394 2018-02-21 20.10 20.60 19.72 20.10 11717 2018-02-20 20.80 20.65 20.25 20.50 6751 2018-02-19 20.80 21.30 20.30 20.65 48187 2018-02-16 20.90 20.90 20.80 20.80 6920 2018-02-15 21.00 21.10 20.80 21.00 23480 2018-02-14 21.45 21.25 21.10 21.20 4291 2018-02-13 21.45 21.60 21.10 21.20 3865 2018-02-12 21.60 21.60 21.40 21.40 1353 2018-02-09 21.80 21.90 21.30 21.60 7956 2018-02-08 22.10 22.05 21.80 22.00 8918 2018-02-07 22.10 22.25 21.90 22.00 3805 2018-02-06 22.40 22.40 22.10 22.10 5083 2018-02-05 22.60 22.80 22.50 22.80 3274 2018-02-02 21.80 23.00 22.65 23.00 17799 2018-02-01 21.80 23.00 21.80 22.70 16946 2018-01-31 22.20 22.20 21.70 22.00 4643 2018-01-30 22.00 22.30 21.95 22.20 48605 2018-01-29 22.15 22.90 22.10 22.30 23345 2018-01-26 22.25 22.60 22.25 22.40 1811 2018-01-25 22.60 22.60 22.25 22.25 9513 2018-01-24 22.35 22.50 22.35 22.40 1918 2018-01-23 22.30 22.80 22.30 22.50 11548 2018-01-22 22.50 22.65 22.30 22.30 5204 2018-01-19 22.50 22.80 22.50 22.65 3599 2018-01-18 21.90 22.75 21.90 22.50 3912 2018-01-17 21.80 22.10 21.70 22.10 7893 2018-01-16 22.00 22.10 21.70 21.80 7058 2018-01-15 22.25 22.25 21.95 22.10 2762 2018-01-12 22.40 22.40 22.20 22.25 2463 2018-01-11 23.00 22.65 22.35 22.45 2809 2018-01-10 23.00 23.00 22.60 22.70 2911 2018-01-09 22.30 23.10 22.25 23.10 14014 2018-01-08 22.35 22.40 22.15 22.25 12769 2018-01-05 22.40 22.55 22.05 22.50 13305 2018-01-04 22.50 22.55 22.15 22.50 7957 2018-01-03 23.00 23.10 22.55 22.80 1942 2018-01-02 22.80 23.10 22.80 23.10 7576 2017-12-29 21.84 22.80 22.39 22.80 1542 2017-12-28 21.84 22.55 21.81 22.55 3680 2017-12-27 21.50 21.94 21.50 21.94 4890 2017-12-22 21.72 21.88 21.60 21.60 1814 2017-12-21 22.00 22.09 21.80 21.88 4151 2017-12-20 21.80 22.03 21.80 22.03 1479 2017-12-19 22.00 22.00 21.72 21.82 4320 2017-12-18 22.00 22.05 21.80 21.90 4887 2017-12-15 22.15 22.20 21.70 22.00 6605 2017-12-14 22.35 22.35 22.06 22.09 4171 2017-12-13 22.22 22.50 22.22 22.36 1637 2017-12-12 22.40 22.40 22.26 22.40 3190 2017-12-11 22.21 22.47 22.21 22.40 1186 2017-12-08 22.22 22.57 22.21 22.21 4691 2017-12-07 22.22 22.40 22.22 22.29 2781 2017-12-06 22.01 22.40 22.01 22.40 3320 2017-12-05 22.17 22.30 22.04 22.19 2945 2017-12-04 22.42 22.69 22.00 22.30 8189 2017-12-01 22.90 23.10 22.30 22.40 3808 2017-11-30 22.70 23.00 22.12 23.00 33286 2017-11-29 22.69 23.00 22.30 22.70 5079 2017-11-28 22.50 22.97 22.64 22.97 1744 2017-11-27 22.50 22.70 22.31 22.70 2678 2017-11-24 21.80 22.40 21.79 22.39 5446 2017-11-23 21.70 21.79 21.52 21.77 876 2017-11-22 21.49 21.89 21.40 21.70 1396 2017-11-21 21.20 21.67 21.17 21.60 2504 2017-11-20 21.20 21.49 21.01 21.38 5191 2017-11-17 21.32 21.40 21.01 21.40 8004 2017-11-16 21.42 21.60 21.24 21.40 4556 2017-11-15 22.12 22.12 20.80 21.60 43095 2017-11-14 22.15 22.23 22.10 22.10 30659 2017-11-13 22.51 22.51 22.10 22.20 27471 2017-11-10 22.52 22.78 22.47 22.50 5825 2017-11-09 22.50 22.86 22.46 22.50 21759 2017-11-08 22.51 22.64 22.50 22.51 737 2017-11-07 22.77 22.77 22.34 22.50 4641 2017-11-06 22.82 22.90 22.36 22.77 6625 2017-11-03 23.32 23.32 22.84 22.90 19603 2017-11-02 23.40 23.51 22.95 23.50 4599 2017-11-01 23.54 23.59 23.27 23.45 7557 2017-10-31 23.85 23.85 23.45 23.60 3860 2017-10-30 23.25 23.80 23.04 23.79 7308 2017-10-27 22.36 23.10 22.33 23.10 9707 2017-10-26 22.00 22.50 21.95 22.22 32782 2017-10-25 22.84 22.84 21.60 22.00 41647 2017-10-24 23.09 23.26 22.91 23.00 7514 2017-10-23 23.59 23.60 22.97 23.20 8763 2017-10-20 22.55 23.70 22.50 23.60 14975 2017-10-19 22.40 22.70 22.38 22.55 4885 2017-10-18 22.35 22.60 22.34 22.60 11062 2017-10-17 22.43 22.48 22.34 22.34 929 2017-10-16 22.39 22.40 22.33 22.40 1098 2017-10-13 22.39 22.39 22.27 22.39 2021 2017-10-12 22.15 22.20 22.15 22.20 124759 2017-10-11 22.19 22.20 22.11 22.20 9880 2017-10-10 22.20 22.20 22.18 22.20 5814 2017-10-09 22.10 22.30 22.06 22.29 4630 2017-10-06 22.30 22.30 22.10 22.21 33048 2017-10-05 22.10 22.39 22.10 22.30 6736 2017-10-04 22.21 22.23 22.10 22.20 6161 2017-10-03 22.10 22.21 22.10 22.10 2427 2017-10-02 22.17 22.47 22.07 22.10 10860 2017-09-29 22.20 22.29 22.13 22.20 3516 2017-09-28 22.33 22.33 22.05 22.10 7525 2017-09-27 22.22 22.50 22.22 22.32 1061 2017-09-26 22.04 22.50 22.04 22.30 12784 2017-09-25 22.21 22.22 22.04 22.18 3268 2017-09-22 22.10 22.50 22.10 22.24 3407 2017-09-21 22.27 22.39 22.19 22.19 2992 2017-09-20 22.31 22.40 22.26 22.27 3646 2017-09-19 22.38 22.56 22.31 22.31 2898 2017-09-18 22.50 22.66 22.34 22.38 5606 2017-09-15 22.41 22.50 22.30 22.50 5404 2017-09-14 22.49 22.50 22.41 22.41 3855 2017-09-13 22.60 22.60 22.42 22.50 6028 2017-09-12 22.60 22.67 22.40 22.63 11068 2017-09-11 22.91 23.00 22.51 22.71 4530 2017-09-08 23.14 23.12 22.90 23.00 1823 2017-09-07 23.16 23.28 23.10 23.14 1613 2017-09-06 23.45 23.45 23.01 23.20 9993 2017-09-05 23.19 23.48 23.19 23.44 3076 2017-09-04 23.40 23.40 22.97 23.19 3620 2017-09-01 23.00 23.50 22.98 23.50 6494 2017-08-31 23.30 23.30 23.00 23.10 6586 2017-08-30 23.19 23.30 23.01 23.30 5724 2017-08-29 24.11 24.11 22.95 23.30 15919 2017-08-28 23.52 24.18 23.52 23.95 5339 2017-08-25 23.07 23.48 23.00 23.48 5366 2017-08-24 23.41 23.62 23.07 23.20 8688 2017-08-23 23.04 23.68 23.04 23.50 3599 2017-08-22 23.52 23.53 23.17 23.29 5910 2017-08-21 23.40 23.80 23.00 23.50 5692 2017-08-18 23.06 23.66 22.82 23.62 6134 2017-08-17 23.19 23.20 22.95 23.16 1559 2017-08-16 23.15 23.20 22.71 23.00 5388 2017-08-15 23.15 23.15 22.88 22.99 6073 2017-08-14 23.19 23.19 22.76 23.01 3669 2017-08-11 23.27 23.27 22.78 23.00 11111 2017-08-10 23.05 23.45 23.05 23.27 13138 2017-08-09 22.94 23.58 22.64 23.30 10856 2017-08-08 23.82 23.09 22.62 23.09 28891 2017-08-07 23.82 23.82 22.67 22.99 12841 2017-08-04 23.98 23.98 23.67 23.90 33403 2017-08-03 23.42 24.09 23.41 23.83 69609 2017-08-02 24.40 24.40 23.52 23.59 23127 2017-08-01 24.25 24.61 24.20 24.21 9672 2017-07-31 25.23 25.24 24.25 24.26 12988 2017-07-28 24.50 25.40 25.00 25.25 11979 2017-07-27 24.50 25.40 24.35 25.40 23764 2017-07-26 24.30 24.80 24.12 24.50 19217 2017-07-25 23.50 24.50 23.50 24.00 25843 2017-07-24 22.80 23.70 22.50 23.32 46581 2017-07-21 23.25 23.40 22.90 22.91 38716 2017-07-20 24.85 24.85 22.93 23.00 63140 2017-07-19 24.89 24.89 22.41 24.10 253816 2017-07-18 29.90 29.98 29.53 29.70 3723 2017-07-17 29.57 29.99 29.50 29.99 2158 2017-07-14 29.31 29.85 29.10 29.50 2075 2017-07-13 29.30 29.70 28.85 29.20 3908 2017-07-12 28.86 29.21 28.85 29.21 694 2017-07-11 29.00 29.20 28.85 29.00 4713 2017-07-10 28.83 29.09 28.70 29.00 8718 2017-07-07 28.80 28.98 28.70 28.70 5001 2017-07-06 29.20 29.46 28.67 28.90 10484 2017-07-05 29.60 29.92 29.20 29.30 9484 2017-07-04 30.49 30.63 29.00 29.78 29978 2017-07-03 30.45 30.65 30.27 30.40 7196 2017-06-30 30.68 30.68 30.20 30.50 16021 2017-06-29 31.30 31.30 30.11 30.50 7942 2017-06-28 31.78 31.78 31.10 31.30 18733 2017-06-27 31.90 31.99 31.60 31.70 8032 2017-06-26 32.46 32.59 31.90 31.90 6046 2017-06-23 32.50 32.60 32.40 32.60 909 2017-06-22 32.49 32.91 32.40 32.50 12308 2017-06-21 32.41 32.59 32.15 32.59 6111 2017-06-20 32.09 32.30 31.70 32.25 12689 2017-06-19 31.90 32.20 31.80 32.19 3243 2017-06-16 31.81 32.09 31.80 31.92 5679 2017-06-15 31.80 31.98 31.70 31.81 1790 2017-06-14 32.20 32.25 31.70 31.75 4936 2017-06-13 31.97 32.37 31.80 31.80 3932 2017-06-12 32.80 32.80 32.20 32.20 5279 2017-06-09 32.31 32.90 32.31 32.64 4153 2017-06-08 32.54 32.58 32.20 32.31 4425 2017-06-07 32.40 32.65 32.20 32.65 12493 2017-06-06 32.64 32.64 32.10 32.42 4106 2017-06-05 32.64 32.76 32.51 32.61 1517 2017-06-02 33.00 33.10 32.62 32.74 6594 2017-06-01 32.24 33.00 32.20 33.00 3941 2017-05-31 32.00 32.44 32.00 32.44 10076 2017-05-30 31.50 32.30 31.44 32.30 9893 2017-05-29 31.93 31.95 31.31 31.50 3604 2017-05-26 31.95 31.95 31.70 31.93 2214 2017-05-25 31.40 31.95 31.40 31.95 4302 2017-05-24 31.59 31.60 31.38 31.60 4964 2017-05-23 31.31 31.55 31.04 31.55 2257 2017-05-22 31.30 31.54 31.02 31.30 20583 2017-05-19 31.20 31.25 31.10 31.25 3542 2017-05-18 31.59 31.59 30.81 31.06 4900 2017-05-17 31.90 31.90 31.30 31.50 10322 2017-05-16 32.20 32.20 31.70 31.90 32148 2017-05-15 32.44 32.69 31.75 32.25 33071 2017-05-12 33.40 33.40 32.30 32.50 7957 2017-05-11 32.80 33.39 32.55 33.29 7339 2017-05-10 32.70 33.00 32.54 33.00 3912 2017-05-09 31.90 32.74 31.90 32.70 7677 2017-05-08 32.01 32.30 32.00 32.09 40792 2017-05-05 32.00 32.31 31.80 32.01 13393 2017-05-04 31.40 32.20 31.30 32.10 29930 2017-05-03 32.00 32.00 31.20 31.43 5553 2017-05-02 32.30 32.30 31.90 31.90 30691 2017-04-28 31.80 32.30 31.80 32.30 3862 2017-04-27 32.30 32.31 30.50 32.07 48510 2017-04-26 32.61 33.00 32.50 32.70 3964 2017-04-25 32.50 32.89 32.31 32.78 4055 2017-04-24 31.29 32.50 31.29 32.50 6791 2017-04-21 30.70 31.25 30.70 31.25 16485 2017-04-20 30.70 31.00 30.70 30.91 13239 2017-04-19 30.30 30.70 30.30 30.70 3527 2017-04-18 30.64 30.70 30.20 30.42 7091 2017-04-13 31.20 31.20 30.71 30.85 21541 2017-04-12 31.89 31.89 30.80 31.00 2848 2017-04-11 32.30 32.30 31.49 31.49 3731 2017-04-10 32.80 32.80 32.30 32.56 9608 2017-04-07 32.60 32.80 32.60 32.70 1803 2017-04-06 32.88 32.90 32.70 32.79 5206 2017-04-05 32.15 33.00 32.15 32.89 30052 2017-04-04 32.19 32.30 32.00 32.15 3871 2017-04-03 31.54 32.30 31.54 32.20 7858 2017-03-31 31.50 31.60 31.41 31.56 4730 2017-03-30 31.60 31.70 31.21 31.70 15927 2017-03-29 32.10 32.10 31.21 31.49 10921 2017-03-28 32.70 32.70 32.00 32.10 12289 2017-03-27 32.00 32.68 31.71 32.68 5883 2017-03-24 32.60 32.80 32.10 32.25 8210 2017-03-23 32.60 32.60 32.35 32.50 2853 2017-03-22 32.90 32.90 32.40 32.40 6451 2017-03-21 32.70 33.00 32.70 32.99 13766 2017-03-20 32.65 32.90 32.65 32.78 17555 2017-03-17 32.70 32.79 32.18 32.79 10231 2017-03-16 32.70 33.00 32.62 32.80 5425 2017-03-15 32.30 33.04 32.30 33.00 6795 2017-03-14 32.60 32.65 32.20 32.30 6739 2017-03-13 32.70 32.98 32.66 32.70 3890 2017-03-10 32.68 32.90 32.65 32.75 8313 2017-03-09 33.05 33.05 32.66 32.87 5041 2017-03-08 32.46 33.05 32.10 32.96 15406 2017-03-07 31.60 33.40 31.11 32.70 12293 2017-03-06 31.67 31.67 31.30 31.55 5619 2017-03-03 31.37 31.65 31.15 31.47 5903 2017-03-02 31.50 31.79 31.10 31.50 13967 2017-03-01 31.49 31.49 31.10 31.48 6736 2017-02-28 29.70 31.90 29.70 31.10 52354 2017-02-27 29.70 29.80 29.27 29.80 94256 2017-02-24 29.00 29.70 28.75 29.65 43061 2017-02-23 29.89 29.89 28.44 29.00 38158 2017-02-22 30.20 30.90 30.20 30.63 10628 2017-02-21 30.33 30.43 30.07 30.15 13039 2017-02-20 29.70 30.32 29.70 30.01 20196 2017-02-17 29.33 29.80 29.20 29.58 15936 2017-02-16 29.00 29.40 29.00 29.23 3314 2017-02-15 29.06 29.55 28.80 28.80 30202 2017-02-14 29.01 29.56 29.00 29.00 1609 2017-02-13 28.60 29.50 28.60 29.00 11990 2017-02-10 28.43 28.89 28.43 28.88 2282 2017-02-09 28.33 28.70 28.33 28.57 2948 2017-02-08 28.60 28.67 28.32 28.50 2233 2017-02-07 28.60 28.67 28.21 28.50 7207 2017-02-06 28.62 28.79 28.50 28.55 9537 2017-02-03 29.50 29.50 28.70 28.80 12002 2017-02-02 28.91 29.69 28.91 29.01 7829 2017-02-01 28.90 29.50 28.71 28.80 15815 2017-01-31 28.89 29.10 28.62 28.90 14092 2017-01-30 28.97 29.00 28.78 28.80 2366 2017-01-27 28.55 29.00 28.47 28.58 22272 2017-01-26 28.40 29.00 28.40 28.43 19300 2017-01-25 29.00 29.00 28.30 28.50 11360 2017-01-24 29.61 29.90 28.90 29.00 13526 2017-01-23 29.70 29.89 29.60 29.60 475 2017-01-20 29.75 29.90 29.75 29.90 2569 2017-01-19 29.84 29.84 29.60 29.75 771 2017-01-18 29.89 29.90 29.61 29.84 2941 2017-01-17 29.90 29.90 29.80 29.90 1236 2017-01-16 29.80 30.00 29.70 29.97 10569 2017-01-13 29.75 29.98 29.75 29.90 11749 2017-01-12 29.87 30.00 29.71 29.97 6000 2017-01-11 29.70 29.87 29.70 29.80 3119 2017-01-10 29.80 30.00 29.70 29.95 19277 2017-01-09 30.10 30.30 29.80 29.81 4238 2017-01-06 30.40 30.40 29.99 30.10 6148 2017-01-05 31.10 31.15 30.42 30.42 10989 2017-01-04 31.58 31.80 30.96 31.15 7929 2017-01-03 30.50 31.60 30.50 31.00 23795 2017-01-02 30.40 30.70 30.40 30.66 14078 2016-12-30 30.40 30.60 30.35 30.60 2694 2016-12-29 29.89 30.45 29.88 30.40 4281 2016-12-28 30.20 30.25 29.70 29.90 5239 2016-12-27 30.40 30.50 30.30 30.40 4660 2016-12-23 29.82 30.90 29.80 30.75 9714 2016-12-22 30.30 30.69 29.82 29.82 7275 2016-12-21 30.60 30.90 30.40 30.54 7642 2016-12-20 30.40 31.00 30.30 30.66 51281 2016-12-19 29.50 30.29 29.20 30.29 9295 2016-12-16 28.90 29.60 28.90 29.60 27154 2016-12-15 28.80 28.90 28.75 28.90 13879 2016-12-14 28.89 28.90 28.60 28.79 73018 2016-12-13 29.30 29.50 28.90 29.00 17369 2016-12-12 29.00 29.30 28.84 29.26 3852 2016-12-09 28.60 29.00 28.60 29.00 5149 2016-12-08 28.50 28.90 28.30 28.60 6713 2016-12-07 28.11 28.82 28.11 28.80 4701 2016-12-06 27.80 28.30 27.80 28.30 2423 2016-12-05 27.60 28.10 27.30 28.00 3750 2016-12-02 28.20 28.20 27.30 27.60 6700 2016-12-01 28.88 29.30 28.10 28.30 14838 2016-11-30 27.80 28.88 27.80 28.88 12177 2016-11-29 27.95 28.10 27.65 27.82 2923 2016-11-28 27.53 27.95 27.52 27.95 108130 2016-11-25 27.09 27.89 26.90 27.80 9825 2016-11-24 27.20 27.20 26.91 27.10 1388 2016-11-23 27.20 27.39 27.00 27.10 9512 2016-11-22 27.00 27.59 27.00 27.40 7838 2016-11-21 27.30 27.30 27.00 27.20 6465 2016-11-18 27.70 27.80 27.05 27.40 7706 2016-11-17 27.40 27.90 27.40 27.80 2314 2016-11-16 27.10 27.50 27.10 27.50 1714 2016-11-15 27.30 27.40 27.10 27.20 2394 2016-11-14 27.11 27.50 27.11 27.50 1806 2016-11-11 27.01 27.29 27.01 27.29 1306 2016-11-10 26.64 27.16 26.64 27.00 4767 2016-11-09 26.60 26.88 26.50 26.64 5436 2016-11-08 27.08 27.22 27.08 27.20 2626 2016-11-07 26.90 27.20 26.70 27.06 20958 2016-11-04 27.70 27.70 27.08 27.19 3898 2016-11-03 27.35 27.90 27.35 27.65 4632 2016-11-02 27.90 27.90 27.50 27.50 2017 2016-11-01 27.80 28.75 27.80 28.00 869 2016-10-31 27.75 28.93 27.70 27.92 11793 2016-10-28 28.40 29.10 27.77 27.87 66864 2016-10-27 27.57 27.66 27.40 27.62 2026 2016-10-26 27.60 27.70 27.46 27.70 2240 2016-10-25 27.50 27.70 27.40 27.70 4804 2016-10-24 28.00 28.06 27.35 27.55 7108 2016-10-21 28.30 28.30 27.90 28.20 2548 2016-10-20 28.30 28.30 28.10 28.21 1104 2016-10-19 28.20 28.36 28.13 28.23 1986 2016-10-18 28.55 28.60 28.24 28.30 2891 2016-10-17 28.51 28.81 28.41 28.41 3917 2016-10-14 27.52 28.77 27.51 28.58 5218 2016-10-13 27.60 27.80 27.50 27.50 2152 2016-10-12 27.30 27.89 27.30 27.72 4076 2016-10-11 27.13 27.70 27.00 27.50 7496 2016-10-10 27.19 27.20 27.10 27.18 399 2016-10-07 27.33 27.38 27.00 27.20 6927 2016-10-06 27.50 27.54 27.39 27.54 1940 2016-10-05 27.92 27.92 27.40 27.70 54051 2016-10-04 28.10 28.10 27.90 27.92 1851 2016-10-03 28.20 28.20 27.99 28.00 3200 2016-09-30 27.89 28.19 27.60 28.19 6710 2016-09-29 27.99 27.99 27.60 27.90 6014 2016-09-28 27.99 27.99 27.71 27.80 5731 2016-09-27 28.18 28.36 27.70 28.00 10173 2016-09-26 28.70 28.70 28.00 28.10 5760 2016-09-23 28.21 28.79 28.20 28.77 9007 2016-09-22 28.20 28.40 28.00 28.30 10685 2016-09-21 28.20 28.38 27.94 27.99 9271 2016-09-20 27.51 28.20 27.51 27.99 7499 2016-09-19 27.52 27.79 27.40 27.61 22437 2016-09-16 27.60 27.69 27.51 27.57 1570 2016-09-15 27.70 27.99 27.57 27.65 2864 2016-09-14 27.63 27.90 27.30 27.80 7294 2016-09-13 27.50 27.63 27.50 27.63 1131 2016-09-12 27.50 27.61 27.50 27.50 3374 2016-09-09 27.35 27.57 27.35 27.35 4200 2016-09-08 27.40 27.59 27.35 27.35 3145 2016-09-07 27.46 27.61 27.46 27.46 2163 2016-09-06 27.35 27.70 27.35 27.45 4783 2016-09-05 27.50 27.50 27.26 27.40 12949 2016-09-02 26.66 27.39 26.50 27.00 30152 2016-09-01 26.79 26.80 25.80 26.62 16079 2016-08-31 26.30 26.80 26.30 26.80 15268 2016-08-30 26.40 26.40 26.20 26.40 2531 2016-08-29 26.50 26.55 26.26 26.40 3281 2016-08-26 26.90 26.90 26.46 26.65 3076 2016-08-25 26.80 26.84 26.39 26.70 3307 2016-08-24 26.86 26.86 26.60 26.84 931 2016-08-23 25.98 27.00 25.85 26.85 7879 2016-08-22 25.31 25.97 25.31 25.97 6232 2016-08-19 25.49 25.50 24.99 25.30 3192 2016-08-18 25.40 25.53 24.95 25.53 3166 2016-08-17 25.59 25.63 25.40 25.42 2439 2016-08-16 25.84 25.85 25.46 25.71 1385 2016-08-15 25.98 25.98 25.72 25.96 1577 2016-08-12 25.88 25.97 25.73 25.97 8637 2016-08-11 25.88 25.90 25.82 25.90 3176 2016-08-10 25.74 25.99 25.68 25.89 3722 2016-08-09 25.15 25.74 25.15 25.74 10661 2016-08-08 25.20 25.40 25.00 25.15 4523 2016-08-05 25.00 25.27 24.60 25.27 7366 2016-08-04 24.80 25.20 24.76 25.20 5755 2016-08-03 25.00 25.09 24.52 25.05 4915 2016-08-02 24.50 25.49 24.50 24.94 5340 2016-08-01 24.50 25.49 24.20 24.62 18012 2016-07-29 23.55 25.15 23.55 24.50 48831 2016-07-28 23.00 24.20 22.80 23.51 16472 2016-07-27 21.58 23.69 21.58 23.26 44037 2016-07-26 20.79 20.80 20.61 20.61 510 2016-07-25 20.89 20.89 20.60 20.80 1228 2016-07-22 20.70 20.89 20.70 20.89 1068 2016-07-21 20.66 20.89 20.60 20.88 7127 2016-07-20 20.51 20.66 20.50 20.66 4660 2016-07-19 20.59 20.59 20.50 20.50 419 2016-07-18 20.40 20.66 20.40 20.65 1429 2016-07-15 20.38 20.66 20.31 20.59 3532 2016-07-14 20.29 20.40 19.90 20.40 9292 2016-07-13 20.30 20.30 20.03 20.30 8808 2016-07-12 20.17 20.30 20.00 20.30 41320 2016-07-11 20.10 20.30 20.02 20.19 13299 2016-07-08 20.09 20.20 20.05 20.20 6079 2016-07-07 20.00 20.39 19.95 20.39 2555 2016-07-06 20.31 20.61 20.09 20.09 3591 2016-07-05 20.51 20.78 20.30 20.30 5436 2016-07-04 20.65 21.00 20.51 20.90 9998 2016-07-01 20.80 20.80 20.43 20.65 6301 2016-06-30 20.40 20.81 20.40 20.68 5922 2016-06-29 20.58 21.15 20.13 20.40 6748 2016-06-28 20.20 20.55 20.20 20.55 5149 2016-06-27 20.49 20.56 20.10 20.20 7865 2016-06-24 20.25 20.58 19.57 20.55 4471 2016-06-23 20.80 20.90 20.50 20.70 11037 2016-06-22 20.80 20.83 20.63 20.70 1488 2016-06-21 20.80 20.80 20.55 20.80 58898 2016-06-20 21.15 21.15 20.84 20.90 8444 2016-06-17 20.25 21.00 20.25 20.89 21847 2016-06-16 20.20 20.25 20.00 20.25 107435 2016-06-15 20.50 20.50 20.29 20.38 7438 2016-06-14 20.87 20.88 20.15 20.69 21823 2016-06-13 21.00 21.02 20.85 20.90 10737 2016-06-10 21.20 21.23 20.71 21.04 5054 2016-06-09 20.98 21.50 20.95 21.50 17964 2016-06-08 21.15 21.15 20.88 20.98 5767 2016-06-07 20.80 21.05 20.77 21.05 6279 2016-06-06 20.85 20.99 20.70 20.88 4222 2016-06-03 21.20 21.20 20.88 21.00 3385 2016-06-02 21.02 21.20 20.82 21.20 6883 2016-06-01 20.50 21.35 20.50 21.00 19351 2016-05-31 20.18 20.38 20.00 20.38 24157 2016-05-30 20.00 20.17 20.00 20.17 9490 2016-05-27 20.05 20.10 20.00 20.03 1025 2016-05-26 20.10 20.37 20.01 20.04 4597 2016-05-25 20.20 20.47 19.90 20.15 18475 2016-05-24 20.00 20.20 20.00 20.20 3156 2016-05-23 20.00 20.10 19.80 20.00 6309 2016-05-20 19.80 20.00 19.80 19.80 1081 2016-05-19 20.01 20.13 19.70 19.80 9740 2016-05-18 20.10 20.25 20.00 20.00 1994 2016-05-17 19.95 20.25 19.95 20.21 1751 2016-05-16 20.10 20.15 19.92 19.92 1835 2016-05-13 19.90 20.60 19.90 20.10 15227 2016-05-12 20.21 20.49 20.00 20.00 4833 2016-05-11 20.20 20.65 20.20 20.21 1484 2016-05-10 19.90 20.66 19.66 20.10 42893 2016-05-09 19.80 19.90 19.52 19.65 2729 2016-05-06 19.80 19.80 19.46 19.55 6172 2016-05-05 19.40 19.80 19.40 19.79 8932 2016-05-04 19.64 19.64 19.25 19.64 2578 2016-05-03 19.50 19.67 19.30 19.63 4538 2016-05-02 19.50 19.50 19.11 19.49 1969 2016-04-29 19.33 19.67 19.10 19.24 3932 2016-04-28 19.70 19.70 19.30 19.32 3191 2016-04-27 19.44 19.59 19.40 19.45 2832 2016-04-26 19.67 19.70 19.40 19.44 11932 2016-04-25 19.40 19.67 19.40 19.67 3130 2016-04-22 19.60 19.79 19.32 19.45 3295 2016-04-21 19.59 19.84 19.57 19.61 3530 2016-04-20 19.50 19.57 19.50 19.51 3090 2016-04-19 19.60 19.69 19.51 19.51 2813 2016-04-18 19.60 19.60 19.41 19.53 3960 2016-04-15 19.60 19.60 19.41 19.54 730 2016-04-14 19.30 19.58 18.60 19.38 4751 2016-04-13 19.36 19.60 19.28 19.45 13280 2016-04-12 19.30 19.40 19.20 19.35 1952 2016-04-11 19.20 19.35 19.11 19.30 5232 2016-04-08 19.30 19.69 19.30 19.40 10882 2016-04-07 19.30 19.40 18.80 19.40 7349 2016-04-06 19.50 19.62 19.29 19.40 2194 2016-04-05 19.60 19.63 19.50 19.59 696 2016-04-04 19.50 19.77 19.50 19.60 1940 2016-04-01 19.78 19.81 19.60 19.70 1326 2016-03-31 19.87 19.87 19.71 19.78 937 2016-03-30 19.50 19.87 19.49 19.87 9318 2016-03-29 19.70 19.70 19.50 19.55 1750 2016-03-24 19.80 19.80 19.50 19.61 6510 2016-03-23 19.80 19.90 19.70 19.70 2671 2016-03-22 19.60 19.80 19.60 19.80 2447 2016-03-21 19.80 19.85 19.61 19.62 3200 2016-03-18 19.80 19.93 19.80 19.90 3539 2016-03-17 19.79 20.00 19.76 20.00 2990 2016-03-16 19.70 19.93 19.65 19.79 3186 2016-03-15 20.00 20.00 19.70 19.71 1641 2016-03-14 19.98 20.00 19.71 19.71 4372 2016-03-11 19.60 19.97 19.60 19.90 5580 2016-03-10 19.60 19.86 19.50 19.70 6639 2016-03-09 19.60 19.72 19.60 19.60 1774 2016-03-08 19.55 19.71 19.50 19.60 8013 2016-03-07 19.60 19.74 19.52 19.60 2148 2016-03-04 19.60 19.74 19.40 19.70 10112 2016-03-03 19.80 19.81 19.50 19.70 7569 2016-03-02 20.20 20.30 19.80 19.90 7812 2016-03-01 19.45 20.19 19.45 20.19 10273 2016-02-29 19.30 19.58 19.30 19.45 2638 2016-02-26 19.60 19.60 18.92 19.42 41115 2016-02-25 20.50 20.73 19.23 19.60 133074 2016-02-24 22.30 22.35 22.01 22.29 4340 2016-02-23 22.49 22.49 22.01 22.30 755 2016-02-22 21.60 22.50 21.60 22.50 23326 2016-02-19 22.40 22.45 20.80 21.55 27630 2016-02-18 22.50 22.70 22.23 22.49 12671 2016-02-17 22.40 22.70 22.30 22.70 2463 2016-02-16 21.60 22.40 21.60 22.40 4261 2016-02-15 21.40 21.69 21.30 21.69 8579 2016-02-12 21.51 21.56 21.20 21.40 5927 2016-02-11 21.98 21.98 21.51 21.51 4370 2016-02-10 21.94 21.98 21.60 21.98 10336 2016-02-09 21.90 21.94 21.49 21.94 8321 2016-02-08 22.65 22.65 21.51 22.19 9601 2016-02-05 23.00 23.00 22.20 22.70 10626 2016-02-04 23.20 23.40 23.15 23.20 4557 2016-02-03 23.45 23.45 23.20 23.21 2739 2016-02-02 23.65 23.65 23.20 23.20 1201 2016-02-01 23.00 23.65 23.00 23.60 5368 2016-01-29 23.60 23.60 23.27 23.32 25374 2016-01-28 23.50 23.59 23.35 23.48 6415 2016-01-27 23.48 23.50 23.21 23.49 2050 2016-01-26 23.50 23.50 23.00 23.30 15140 2016-01-25 22.90 23.60 22.90 23.50 7995 2016-01-22 22.60 22.90 22.60 22.80 8822 2016-01-21 22.09 22.65 22.09 22.60 8785 2016-01-20 22.59 22.59 21.82 22.00 15923 2016-01-19 22.50 22.60 22.33 22.50 53845 2016-01-18 22.50 22.50 22.19 22.39 4345 2016-01-15 23.39 23.39 22.21 22.40 6071 2016-01-14 23.40 23.40 23.00 23.28 7729 2016-01-13 23.24 23.50 23.24 23.50 16160 2016-01-12 23.49 23.50 23.28 23.42 3193 2016-01-11 23.50 23.50 23.22 23.41 3281 2016-01-08 22.80 23.42 22.80 23.30 57465 2016-01-07 23.13 23.29 22.90 23.09 9976 2016-01-06 24.00 24.12 23.30 23.31 4081 2016-01-05 24.10 24.18 23.90 23.95 2979 2016-01-04 24.40 24.40 24.00 24.04 4192 2015-12-31 24.39 24.46 24.36 24.40 2501 2015-12-30 24.60 24.60 24.36 24.40 5411 2015-12-29 24.65 24.87 24.60 24.87 1555 2015-12-28 24.84 24.84 24.72 24.79 111 2015-12-24 24.70 24.85 24.63 24.85 655 2015-12-23 24.90 24.90 24.70 24.80 3634 2015-12-22 25.10 25.10 24.76 25.05 2884 2015-12-21 25.00 25.05 24.90 25.00 6816 2015-12-18 24.99 25.00 24.80 25.00 7478 2015-12-17 25.00 25.07 24.70 25.00 7225 2015-12-16 24.80 24.84 24.60 24.80 3954 2015-12-15 25.00 25.29 24.80 25.00 9114 2015-12-14 25.50 25.56 25.00 25.27 3805 2015-12-11 25.20 25.60 25.14 25.56 10573 2015-12-10 25.50 25.50 25.13 25.35 6759 2015-12-09 25.10 25.74 25.10 25.73 7181 2015-12-08 25.10 25.15 25.01 25.12 8152 2015-12-07 25.15 25.49 24.80 25.09 9761 2015-12-04 25.20 25.43 24.82 25.12 10594 2015-12-03 25.40 25.56 25.21 25.29 2605 2015-12-02 25.00 25.50 24.91 25.40 14005 2015-12-01 24.88 25.39 24.81 25.25 24236 2015-11-30 24.50 24.86 24.50 24.86 19594 2015-11-27 24.52 24.56 24.45 24.50 12032 2015-11-26 24.40 24.50 24.35 24.43 17064 2015-11-25 23.96 24.45 23.77 24.45 9916 2015-11-24 24.00 24.00 23.61 23.95 16296 2015-11-23 24.00 24.10 23.80 23.85 24202 2015-11-20 24.40 24.40 23.71 24.00 11427 2015-11-19 24.10 24.40 24.10 24.40 1029 2015-11-18 24.40 24.40 24.14 24.30 58692 2015-11-17 23.90 24.40 23.70 24.40 5166 2015-11-16 23.75 23.90 23.40 23.87 12510 2015-11-13 24.03 24.03 23.85 24.00 2190 2015-11-12 23.70 24.10 23.70 23.95 11002 2015-11-11 23.64 23.84 23.50 23.84 5220 2015-11-10 23.74 23.74 23.50 23.53 2638 2015-11-09 23.40 23.74 23.32 23.70 6784 2015-11-06 23.60 23.66 23.40 23.40 19766 2015-11-05 23.10 23.64 22.91 23.60 18162 2015-11-04 23.60 23.60 22.50 23.10 9597 2015-11-03 23.60 23.80 23.40 23.60 8276 2015-11-02 24.25 24.25 23.80 23.80 3130 2015-10-30 24.28 24.28 23.92 24.23 1995 2015-10-29 23.70 24.30 23.70 24.30 3771 2015-10-28 24.00 24.15 23.45 23.70 5847 2015-10-27 24.22 24.33 23.94 24.15 2591 2015-10-26 24.52 24.60 23.88 24.22 7412 2015-10-23 22.94 24.50 22.90 24.49 23729 2015-10-22 22.78 22.93 22.75 22.93 1588 2015-10-21 22.85 22.90 22.72 22.80 3937 2015-10-20 22.85 22.94 22.83 22.85 3122 2015-10-19 22.40 22.78 22.35 22.78 4231 2015-10-16 22.78 22.78 22.43 22.58 3038 2015-10-15 22.40 22.77 22.40 22.60 3051 2015-10-14 22.89 22.89 22.30 22.49 2761 2015-10-13 22.93 22.93 22.60 22.70 6317 2015-10-12 22.70 22.93 22.70 22.93 3827 2015-10-09 22.95 22.95 22.66 22.70 4526 2015-10-08 22.50 23.00 22.50 23.00 7116 2015-10-07 22.10 22.70 22.10 22.70 8258 2015-10-06 22.06 22.29 21.88 22.00 14929 2015-10-05 21.60 22.06 21.60 22.06 9234 2015-10-02 21.80 21.86 21.43 21.86 2832 2015-10-01 21.70 21.80 21.60 21.68 4063 2015-09-30 21.68 21.72 21.10 21.70 5346 2015-09-29 22.80 22.86 20.90 21.73 17695 2015-09-28 23.15 23.15 22.81 22.98 2414 2015-09-25 22.50 23.15 22.50 23.15 70129 2015-09-24 22.60 22.90 22.00 22.70 14796 2015-09-23 22.50 22.90 22.50 22.89 4005 2015-09-22 22.90 22.98 22.27 22.80 6386 2015-09-21 22.90 23.00 22.30 22.90 7069 2015-09-18 22.70 22.87 22.53 22.86 6148 2015-09-17 22.50 22.70 22.42 22.69 23389 2015-09-16 22.42 22.57 22.42 22.50 2424 2015-09-15 22.39 22.70 22.26 22.42 7846 2015-09-14 22.20 22.37 22.17 22.37 2059 2015-09-11 22.50 22.50 22.14 22.40 3390 2015-09-10 22.30 22.50 22.08 22.50 5036 2015-09-09 21.80 22.30 21.68 22.30 11603 2015-09-08 21.70 21.80 21.30 21.70 9683 2015-09-07 21.80 22.00 21.60 21.75 2382 2015-09-04 22.10 22.11 21.80 21.91 3407 2015-09-03 22.00 22.20 21.85 22.00 8521 2015-09-02 22.45 22.45 21.85 22.04 7500 2015-09-01 22.70 22.77 22.28 22.37 5083 2015-08-31 23.00 23.00 22.70 22.89 8482 2015-08-28 23.40 23.40 22.95 23.00 14699 2015-08-27 22.90 23.57 22.90 23.38 15749 2015-08-26 22.95 23.20 22.03 23.00 16924 2015-08-25 21.60 23.50 20.81 22.73 21026 2015-08-24 23.00 23.00 21.18 21.65 53591 2015-08-21 22.50 23.55 22.50 23.24 18505 2015-08-20 22.51 23.06 22.31 23.00 16812 2015-08-19 22.50 22.70 22.01 22.51 9695 2015-08-18 23.00 23.00 21.60 22.50 17979 2015-08-17 23.00 23.00 22.72 22.87 6593 2015-08-14 23.60 23.60 22.91 23.15 7191 2015-08-13 23.17 23.59 22.87 23.59 7378 2015-08-12 23.18 23.18 22.80 23.17 8358 2015-08-11 23.42 23.44 22.98 23.20 6684 2015-08-10 23.59 23.59 23.17 23.43 5762 2015-08-07 23.10 23.61 22.90 23.58 25465 2015-08-06 22.60 23.10 22.60 23.10 10669 2015-08-05 22.95 22.95 22.61 22.70 9592 2015-08-04 22.55 23.00 22.44 22.87 40349 2015-08-03 22.80 23.00 22.50 22.58 73212 2015-07-31 22.70 23.10 22.64 22.90 22879 2015-07-30 22.02 23.10 21.85 22.51 83687 2015-07-29 21.70 21.90 21.00 21.48 11799 2015-07-28 21.70 21.99 21.70 21.87 5265 2015-07-27 22.00 22.20 21.70 21.70 9272 2015-07-24 21.70 21.80 21.50 21.80 5850 2015-07-23 21.60 21.70 21.50 21.70 2614 2015-07-22 21.70 21.70 21.50 21.50 820 2015-07-21 21.60 21.79 21.31 21.70 3819 2015-07-20 21.00 21.80 20.97 21.80 9127 2015-07-17 20.80 21.00 20.50 21.00 6484 2015-07-16 20.50 20.90 20.50 20.66 3506 2015-07-15 20.60 20.79 20.50 20.50 1207 2015-07-14 20.70 20.89 20.60 20.60 994 2015-07-13 20.70 20.80 20.60 20.70 1884 2015-07-10 20.16 20.90 20.16 20.88 8829 2015-07-09 20.00 20.15 20.00 20.15 14399 2015-07-08 20.06 20.14 20.00 20.00 2552 2015-07-07 20.20 20.20 20.04 20.06 14939 2015-07-06 20.10 20.19 20.00 20.19 2301 2015-07-03 20.10 20.20 20.00 20.16 5406 2015-07-02 20.10 20.20 20.00 20.20 2811 2015-07-01 19.80 20.09 19.80 20.09 2939 2015-06-30 20.18 20.18 19.81 20.18 4755 2015-06-29 20.40 20.50 19.70 20.11 10072 2015-06-26 20.60 20.77 20.50 20.69 1961 2015-06-25 20.70 21.00 20.62 20.88 10653 2015-06-24 20.59 20.78 20.33 20.70 8979 2015-06-23 19.90 20.69 19.79 20.50 12891 2015-06-22 20.00 20.13 19.90 19.90 1452 2015-06-19 20.00 20.12 19.90 20.12 21736 2015-06-18 20.00 20.40 19.78 20.00 27553 2015-06-17 20.00 20.00 19.70 19.99 3981 2015-06-16 19.80 20.00 19.74 20.00 3348 2015-06-15 20.29 20.29 19.20 20.05 8094 2015-06-12 20.50 20.51 20.33 20.40 24972 2015-06-11 20.40 20.50 20.27 20.50 8716 2015-06-10 20.30 20.36 20.16 20.25 840 2015-06-09 20.25 20.39 20.02 20.24 2448 2015-06-08 20.50 20.50 20.21 20.24 5963 2015-06-05 20.70 20.70 20.30 20.50 6889 2015-06-04 20.74 20.74 20.60 20.60 4724 2015-06-03 20.25 20.76 20.25 20.75 21536 2015-06-02 20.47 20.50 20.30 20.41 6779 2015-06-01 20.60 20.60 20.40 20.46 1907 2015-05-29 20.45 20.61 20.42 20.59 2084 2015-05-28 20.66 20.66 20.50 20.62 1544 2015-05-27 20.54 20.67 20.40 20.67 7101 2015-05-26 20.36 20.59 20.25 20.44 2741 2015-05-25 20.59 20.59 20.21 20.25 2441 2015-05-22 20.59 20.60 20.50 20.50 1156 2015-05-21 20.50 20.70 20.50 20.60 5419 2015-05-20 20.31 20.60 20.17 20.48 22807 2015-05-19 19.82 20.50 19.70 20.31 31387 2015-05-18 19.30 19.80 19.24 19.80 8124 2015-05-15 19.61 19.62 19.31 19.49 3415 2015-05-14 19.50 19.64 19.10 19.61 5682 2015-05-13 20.00 20.00 19.25 19.30 8672 2015-05-12 20.20 20.20 19.65 19.70 14013 2015-05-11 20.80 20.80 19.90 20.26 9093 2015-05-08 20.20 20.91 20.10 20.70 11282 2015-05-07 19.80 20.19 19.63 19.91 4950 2015-05-06 20.15 20.22 19.26 19.80 4953 2015-05-05 20.10 20.37 20.10 20.34 41323 2015-05-04 20.00 20.30 19.90 20.30 4322 2015-04-30 19.80 20.26 19.50 20.09 13888 2015-04-29 19.50 19.79 19.20 19.77 14211 2015-04-28 19.70 19.70 19.23 19.40 16790 2015-04-27 19.01 19.80 19.01 19.55 7492 2015-04-24 19.01 19.20 18.70 19.00 4189 2015-04-23 19.19 19.19 19.02 19.15 594 2015-04-22 19.10 19.17 19.04 19.04 9782 2015-04-21 18.86 19.05 18.86 19.03 15130 2015-04-20 18.51 18.80 18.51 18.80 3569 2015-04-17 18.77 18.77 18.60 18.60 2303 2015-04-16 18.75 18.77 18.62 18.77 4731 2015-04-15 18.45 18.73 18.45 18.60 2194 2015-04-14 18.41 18.59 18.41 18.56 2149 2015-04-13 18.39 18.41 18.20 18.41 3892 2015-04-10 17.80 18.35 17.80 18.25 13187 2015-04-09 17.60 17.77 17.60 17.75 2204 2015-04-08 17.72 17.85 17.60 17.60 16407 2015-04-07 17.50 18.20 17.50 17.72 22834 2015-04-02 17.89 18.10 17.74 17.92 2016 2015-04-01 18.00 18.00 17.40 17.80 8618 2015-03-31 18.53 18.53 17.92 18.00 6891 2015-03-30 18.50 18.69 18.27 18.50 4750 2015-03-27 18.47 18.80 18.47 18.70 3650 2015-03-26 18.75 18.78 18.50 18.59 3751 2015-03-25 18.96 18.96 18.70 18.88 2306 2015-03-24 18.85 19.07 18.46 18.96 4899 2015-03-23 19.27 19.27 18.60 18.90 6207 2015-03-20 19.60 19.72 19.40 19.40 4600 2015-03-19 19.84 19.84 19.63 19.67 1535 2015-03-18 19.60 19.84 19.60 19.84 5352 2015-03-17 19.60 19.90 19.51 19.57 3455 2015-03-16 19.80 19.96 19.50 19.75 2881 2015-03-13 19.42 20.16 19.40 19.97 20746 2015-03-12 19.00 19.50 19.00 19.37 9233 2015-03-11 19.28 19.28 19.01 19.20 13769 2015-03-10 19.02 19.55 19.02 19.30 13561 2015-03-09 19.59 19.59 19.29 19.59 8159 2015-03-06 19.59 19.60 19.41 19.58 12842 2015-03-05 19.27 19.60 19.20 19.60 18052 2015-03-04 19.00 19.27 19.00 19.27 18310 2015-03-03 18.80 19.16 18.80 19.15 4706 2015-03-02 18.80 19.30 17.90 19.18 27255 2015-02-27 18.56 19.36 18.56 19.36 23558 2015-02-26 18.56 18.57 18.10 18.56 13497 2015-02-25 17.20 18.72 17.20 18.05 88440 2015-02-24 17.10 17.25 17.10 17.20 1855 2015-02-23 17.45 17.45 17.10 17.10 4013 2015-02-20 17.81 18.15 17.55 17.55 8752 2015-02-19 18.00 18.20 18.00 18.20 4857 2015-02-18 17.90 18.00 17.74 18.00 2768 2015-02-17 17.84 17.84 17.62 17.77 1568 2015-02-16 17.55 17.84 17.55 17.75 4987 2015-02-13 17.50 17.50 17.23 17.38 5752 2015-02-12 17.25 17.39 17.25 17.36 2202 2015-02-11 17.39 17.47 17.20 17.20 1686 2015-02-10 17.30 17.40 17.09 17.13 5828 2015-02-09 17.00 17.40 17.00 17.40 7752 2015-02-06 17.48 17.48 17.00 17.10 10783 2015-02-05 17.30 17.45 17.30 17.40 1865 2015-02-04 17.05 17.40 17.05 17.24 3165 2015-02-03 16.89 17.05 16.75 16.90 8284 2015-02-02 17.13 17.13 16.66 16.94 35671 2015-01-30 16.50 17.39 16.50 16.74 23476 2015-01-29 16.45 16.45 16.21 16.40 11407 2015-01-28 15.65 16.49 15.65 16.41 14197 2015-01-27 15.55 15.84 15.55 15.74 7705 2015-01-26 15.50 15.80 15.50 15.70 58005 2015-01-23 15.60 15.80 15.51 15.60 20672 2015-01-22 15.40 15.60 15.40 15.50 41914 2015-01-21 15.14 15.40 14.92 15.40 19716 2015-01-20 14.60 15.14 14.60 15.08 16862 2015-01-19 14.60 14.79 14.57 14.75 8203 2015-01-16 14.75 14.86 14.60 14.76 14107 2015-01-15 14.89 14.89 14.73 14.89 8114 2015-01-14 15.10 15.10 14.80 15.00 23733 2015-01-13 16.00 16.00 15.01 15.14 13673 2015-01-12 16.31 16.36 15.40 15.99 29604 2015-01-09 16.30 16.47 16.30 16.47 5997 2015-01-08 16.28 16.45 16.26 16.31 3657 2015-01-07 16.36 16.40 16.30 16.32 5652 2015-01-06 16.40 16.48 16.32 16.32 2669 2015-01-05 16.50 16.50 16.30 16.33 4720 2015-01-02 16.25 16.37 16.21 16.25 2527 2014-12-31 16.20 16.50 16.20 16.50 5175 2014-12-30 16.00 16.19 16.00 16.19 2338 2014-12-29 16.03 16.24 16.00 16.00 3178 2014-12-24 16.11 16.13 16.03 16.03 2632 2014-12-23 16.21 16.27 16.06 16.11 4135 2014-12-22 16.15 16.50 16.12 16.14 5630 2014-12-19 16.46 16.46 16.15 16.15 5616 2014-12-18 16.48 16.48 16.03 16.47 3672 2014-12-17 16.28 16.48 15.73 16.48 5109 2014-12-16 16.10 16.40 15.40 16.40 13804 2014-12-15 16.40 16.46 16.10 16.38 6208 2014-12-12 16.27 16.50 16.26 16.50 9235 2014-12-11 16.30 16.40 16.25 16.25 8777 2014-12-10 16.25 16.56 16.25 16.27 5175 2014-12-09 16.31 16.59 16.26 16.26 4820 2014-12-08 16.33 16.40 16.30 16.30 3145 2014-12-05 16.28 16.59 16.26 16.32 15897 2014-12-04 16.38 16.38 16.19 16.23 3825 2014-12-03 16.30 16.30 16.13 16.22 14986 2014-12-02 16.11 16.32 16.10 16.25 4782 2014-12-01 16.21 16.45 15.98 16.35 17030 2014-11-28 16.45 16.48 16.21 16.48 4362 2014-11-27 16.25 16.45 16.25 16.45 3177 2014-11-26 16.45 16.45 16.27 16.32 693 2014-11-25 16.03 16.43 16.03 16.25 15513 2014-11-24 16.25 16.45 16.00 16.00 40353 2014-11-21 15.89 16.25 15.83 16.25 8406 2014-11-20 15.99 16.04 15.83 15.83 7393 2014-11-19 16.00 16.05 15.95 16.00 6425 2014-11-18 16.10 16.10 15.85 15.95 7093 2014-11-17 16.10 16.10 16.04 16.05 62845 2014-11-14 16.08 16.24 16.02 16.04 16194 2014-11-13 16.20 16.24 16.02 16.20 5846 2014-11-12 16.25 16.37 16.18 16.20 40992 2014-11-11 16.20 16.39 16.20 16.38 7734 2014-11-10 16.23 16.28 16.18 16.21 8090 2014-11-07 16.42 16.42 16.20 16.28 25562 2014-11-06 16.40 16.50 16.33 16.42 12226 2014-11-05 16.40 16.49 16.27 16.38 10786 2014-11-04 16.26 16.40 16.25 16.40 8168 2014-11-03 16.53 16.53 16.30 16.40 13757 2014-10-31 17.10 17.10 16.61 16.69 11153 2014-10-30 18.65 18.65 17.12 17.23 28503 2014-10-29 18.75 18.75 18.61 18.66 1266 2014-10-28 18.70 18.79 18.60 18.60 2113 2014-10-27 18.80 18.80 18.61 18.61 2687 2014-10-24 18.60 18.65 18.41 18.41 10787 2014-10-23 18.60 18.65 18.51 18.65 3824 2014-10-22 18.71 18.85 18.41 18.59 7720 2014-10-21 18.90 18.90 18.70 18.70 4353 2014-10-20 19.00 19.00 18.80 18.86 1251 2014-10-17 18.60 18.90 18.52 18.90 3646 2014-10-16 18.52 18.65 18.03 18.25 7855 2014-10-15 19.00 19.00 18.61 18.61 2680 2014-10-14 18.80 19.20 18.61 19.00 3379 2014-10-13 18.40 19.00 18.22 18.70 6223 2014-10-10 19.08 19.08 18.10 18.29 9878 2014-10-09 19.03 19.20 18.80 18.99 8705 2014-10-08 19.35 19.36 19.09 19.19 3587 2014-10-07 19.41 19.60 19.35 19.35 1949 2014-10-06 19.38 19.50 19.38 19.41 1248 2014-10-03 19.30 19.48 19.30 19.38 422 2014-10-02 19.30 19.55 19.10 19.41 11620 2014-10-01 19.50 19.50 19.39 19.40 1289 2014-09-30 19.49 19.65 19.31 19.38 3106 2014-09-29 19.30 19.50 19.10 19.50 10019 2014-09-26 19.70 19.70 19.20 19.53 3383 2014-09-25 19.60 19.79 19.39 19.70 6578 2014-09-24 19.92 20.09 19.65 19.80 5976 2014-09-23 20.65 20.69 19.90 19.90 7155 2014-09-22 20.70 20.85 20.65 20.80 3561 2014-09-19 21.29 21.29 20.74 20.95 2027 2014-09-18 20.99 20.99 20.80 20.95 3991 2014-09-17 21.50 21.63 20.72 21.00 7774 2014-09-16 21.80 21.80 21.50 21.52 901 2014-09-15 21.40 21.80 21.40 21.80 4210 2014-09-12 21.70 21.76 21.58 21.76 1393 2014-09-11 21.31 21.66 21.31 21.66 1040 2014-09-10 21.57 21.70 21.40 21.40 1102 2014-09-09 21.50 21.70 21.40 21.70 2084 2014-09-08 21.80 21.80 21.70 21.70 764 2014-09-05 21.60 21.70 21.46 21.70 1233 2014-09-04 21.85 21.85 21.41 21.60 6263 2014-09-03 22.00 22.10 21.86 21.86 2296 2014-09-02 22.00 22.10 21.85 21.85 3310 2014-09-01 22.45 22.45 21.80 22.00 4259 2014-08-29 21.30 22.40 21.30 22.40 5065 2014-08-28 20.90 21.40 20.82 21.40 3365 2014-08-27 20.87 21.00 20.82 20.85 1986 2014-08-26 21.12 21.12 20.86 20.95 7005 2014-08-25 20.60 21.01 20.60 21.00 5289 2014-08-22 20.61 20.75 20.57 20.57 111 2014-08-21 20.55 20.81 20.55 20.61 473 2014-08-20 20.57 20.80 20.55 20.55 2029 2014-08-19 20.00 20.70 19.99 20.70 5998 2014-08-18 19.31 20.00 19.31 20.00 4648 2014-08-15 19.31 19.40 19.21 19.22 2105 2014-08-14 19.41 19.49 19.18 19.31 2384 2014-08-13 19.60 19.60 19.33 19.40 2451 2014-08-12 19.48 19.54 19.21 19.52 1824 2014-08-11 19.40 19.48 19.22 19.48 1701 2014-08-08 19.50 19.50 19.25 19.25 4854 2014-08-07 19.20 19.70 19.11 19.52 8807 2014-08-06 19.20 19.20 18.80 19.10 4968 2014-08-05 18.95 19.06 18.81 19.06 2173 2014-08-04 19.25 19.29 18.82 18.96 9718 2014-08-01 19.45 19.50 19.01 19.12 16991 2014-07-31 19.66 19.80 19.32 19.45 7116 2014-07-30 19.89 19.89 19.72 19.72 7480 2014-07-29 19.96 19.99 19.82 19.89 14094 2014-07-28 20.58 20.58 20.02 20.02 17275 2014-07-25 21.50 21.54 20.50 20.60 20172 2014-07-24 21.50 21.55 21.45 21.55 2935 2014-07-23 20.90 21.50 20.87 21.50 9828 2014-07-22 20.88 21.04 20.77 20.77 8086 2014-07-21 20.89 20.89 20.77 20.86 1911 2014-07-18 21.10 21.10 20.81 20.92 2102 2014-07-17 21.10 21.20 20.94 21.10 4017 2014-07-16 20.75 21.20 20.70 21.10 3547 2014-07-15 21.50 21.60 20.51 20.60 13961 2014-07-14 22.33 22.50 21.37 21.43 10575 2014-07-11 22.50 22.50 22.31 22.31 710 2014-07-10 23.00 23.00 22.15 22.41 26308 2014-07-09 22.90 23.00 22.80 22.90 4762 2014-07-08 23.07 23.08 22.90 23.00 3688 2014-07-07 23.00 23.10 22.94 22.95 1144 2014-07-04 23.08 23.08 22.90 23.08 50468 2014-07-03 23.10 23.10 22.90 22.90 1263 2014-07-02 23.00 23.14 22.82 22.90 2632 2014-07-01 22.70 22.99 22.70 22.98 1178 2014-06-30 22.50 22.90 22.50 22.73 22889 2014-06-27 22.70 22.83 22.50 22.50 3590 2014-06-26 22.85 22.87 22.60 22.80 13520 2014-06-25 23.10 23.11 22.40 22.76 57259 2014-06-24 23.70 23.71 23.21 23.21 6361 2014-06-23 23.83 23.83 23.61 23.70 2003 2014-06-20 23.84 23.84 23.71 23.83 2493 2014-06-19 23.70 23.90 23.60 23.88 4269 2014-06-18 23.82 23.82 23.70 23.75 2109 2014-06-17 24.20 24.20 23.84 23.96 3756 2014-06-16 23.98 24.10 23.90 24.10 2464 2014-06-13 23.92 23.92 23.74 23.84 4097 2014-06-12 23.92 24.10 23.92 24.10 2433 2014-06-11 23.90 24.10 23.90 24.03 1355 2014-06-10 23.89 24.02 23.75 24.02 1962 2014-06-09 24.19 24.20 24.01 24.02 5598 2014-06-06 24.21 24.21 24.06 24.10 6785 2014-06-05 24.20 24.39 24.11 24.19 7527 2014-06-04 24.40 24.40 24.19 24.19 2584 2014-06-03 24.15 24.30 24.15 24.19 10365 2014-06-02 24.50 24.50 24.10 24.19 13605 2014-05-30 24.79 24.79 23.94 24.35 10747 2014-05-29 24.89 24.89 24.60 24.60 2933 2014-05-28 24.90 25.00 24.48 24.87 8322 2014-05-27 24.80 25.00 24.80 25.00 2853 2014-05-26 23.90 24.97 23.81 24.80 13033 2014-05-23 23.25 23.63 23.25 23.63 3917 2014-05-22 23.12 23.30 23.10 23.25 4102 2014-05-21 22.94 23.50 22.94 23.10 14565 2014-05-20 23.30 23.30 22.96 22.96 31785 2014-05-19 23.61 23.80 23.14 23.37 8885 2014-05-16 23.81 23.97 23.65 23.80 5863 2014-05-15 24.71 24.71 23.81 23.84 13588 2014-05-14 24.93 24.93 24.71 24.71 492 2014-05-13 25.04 25.04 24.60 24.79 6665 2014-05-12 25.30 25.35 25.04 25.18 7994 2014-05-09 25.10 25.20 24.94 25.08 1921 2014-05-08 25.40 25.55 24.70 24.94 7149 2014-05-07 26.09 26.09 25.00 25.50 11761 2014-05-06 26.20 26.59 25.90 26.00 15745 2014-05-05 26.10 26.10 25.82 26.00 13832 2014-05-02 24.80 25.30 24.70 25.30 21717 2014-04-30 25.49 25.49 24.66 24.90 19527 2014-04-29 25.22 25.70 25.10 25.36 10106 2014-04-28 24.59 25.10 24.40 25.05 38995 2014-04-25 23.80 24.80 23.50 24.80 18476 2014-04-24 23.41 23.45 23.26 23.31 3225 2014-04-23 23.50 23.80 23.31 23.31 11008 2014-04-22 23.20 23.30 23.10 23.10 4434 2014-04-17 22.90 23.20 22.90 23.00 3723 2014-04-16 22.36 23.17 22.20 23.00 19482 2014-04-15 22.60 22.70 22.40 22.40 3232 2014-04-14 23.00 23.00 22.22 22.50 10002 2014-04-11 23.47 23.47 22.80 22.80 7278 2014-04-10 23.59 23.60 23.33 23.35 5736 2014-04-09 23.30 23.55 23.25 23.55 6814 2014-04-08 22.00 23.90 21.91 23.18 109564 2014-04-07 22.10 22.10 21.80 21.85 17503 2014-04-04 22.37 22.38 22.06 22.10 13392 2014-04-03 22.20 22.30 22.00 22.16 51406 2014-04-02 22.10 22.30 21.80 21.80 11311 2014-04-01 21.30 22.20 21.00 22.10 51405 2014-03-31 22.50 22.53 22.33 22.50 8547 2014-03-28 22.50 22.59 22.39 22.41 29757 2014-03-27 22.60 22.60 22.35 22.40 32711 2014-03-26 22.80 22.90 22.48 22.60 11665 2014-03-25 22.65 22.73 22.24 22.73 19383 2014-03-24 23.70 23.70 22.55 22.87 29663 2014-03-21 24.00 24.00 23.49 23.61 20904 2014-03-20 23.80 24.00 23.80 24.00 23591 2014-03-19 23.68 24.19 23.68 23.85 5610 2014-03-18 23.50 23.80 23.50 23.80 2636 2014-03-17 23.50 23.69 23.45 23.50 13814 2014-03-14 23.50 23.63 23.34 23.50 6696 2014-03-13 23.19 23.60 23.19 23.50 8031 2014-03-12 23.20 23.45 23.04 23.17 11830 2014-03-11 23.00 23.33 22.90 23.33 7998 2014-03-10 23.10 23.45 23.02 23.03 12114 2014-03-07 23.40 23.45 22.90 22.90 19300 2014-03-06 23.60 23.60 23.28 23.50 13179 2014-03-05 23.80 23.93 23.63 23.63 29751 2014-03-04 23.90 24.00 23.60 23.88 28941 2014-03-03 24.50 24.59 23.93 23.93 7147 2014-02-28 24.50 24.70 24.37 24.69 28256 2014-02-27 24.50 24.60 24.25 24.39 6534 2014-02-26 24.40 24.90 24.40 24.50 11989 2014-02-25 24.30 24.85 24.27 24.52 27502 2014-02-24 25.01 25.03 24.35 24.55 18858 2014-02-21 25.66 25.85 24.81 25.03 21441 2014-02-20 26.00 26.05 25.70 25.70 16774 2014-02-19 27.00 27.00 24.50 25.80 79475 2014-02-18 27.90 27.90 26.86 27.20 9743 2014-02-17 28.00 28.00 27.47 27.75 21398 2014-02-14 28.00 28.10 27.70 28.10 4603 2014-02-13 27.80 28.06 27.70 28.00 3067 2014-02-12 28.00 28.10 27.82 27.82 5383 2014-02-11 28.00 28.00 27.53 28.00 9181 2014-02-10 27.80 28.19 27.80 28.00 7327 2014-02-07 27.10 27.75 27.06 27.75 5947 2014-02-06 26.70 27.07 26.70 26.99 5091 2014-02-05 26.30 26.80 26.20 26.47 7878 2014-02-04 26.50 26.54 26.00 26.29 13695 2014-02-03 27.60 27.60 26.63 26.91 9686 2014-01-31 28.00 28.00 27.32 27.60 9844 2014-01-30 28.00 28.20 27.80 27.93 43772 2014-01-29 27.20 27.40 26.95 27.06 5881 2014-01-28 27.00 27.19 26.90 27.19 8221 2014-01-27 27.30 27.40 26.51 27.00 20582 2014-01-24 28.10 28.10 27.11 27.30 11415 2014-01-23 28.40 28.45 28.00 28.10 11411 2014-01-22 28.70 28.70 28.20 28.50 23208 2014-01-21 28.71 28.80 28.50 28.70 11031 2014-01-20 28.01 29.20 27.80 28.70 47777 2014-01-17 27.00 27.79 27.00 27.45 48311 2014-01-16 27.05 27.50 26.50 27.00 30587 2014-01-15 25.70 27.05 25.65 27.00 33462 2014-01-14 24.00 25.70 23.80 25.60 21858 2014-01-13 23.20 24.00 23.16 23.65 19235 2014-01-10 22.60 22.90 22.40 22.90 12817 2014-01-09 22.20 22.69 22.20 22.55 10760 2014-01-08 22.20 22.50 21.80 22.50 33306 2014-01-07 22.50 22.54 21.20 22.29 25163 2014-01-06 22.70 22.78 22.34 22.50 12464 2014-01-03 22.30 23.20 22.29 22.68 16956 2014-01-02 21.80 22.30 21.80 22.30 5958 2013-12-31 21.80 21.82 21.76 21.82 3757 2013-12-30 21.70 21.98 21.51 21.70 4792 2013-12-27 21.20 21.70 21.20 21.70 11145 2013-12-24 21.50 21.55 21.10 21.23 4767 2013-12-23 22.09 22.09 21.60 21.60 3390 2013-12-20 21.90 22.00 21.81 21.90 7204 2013-12-19 21.00 21.83 21.00 21.60 17385 2013-12-18 20.90 20.99 20.80 20.99 17443 2013-12-17 21.37 21.37 21.22 21.30 11685 2013-12-16 21.20 21.39 21.16 21.37 14589 2013-12-13 21.70 21.76 20.93 21.40 22564 2013-12-12 22.50 22.50 21.70 21.80 14168 2013-12-11 22.78 22.78 22.40 22.48 5594 2013-12-10 22.50 22.80 22.40 22.80 2220 2013-12-09 22.60 22.80 22.40 22.50 9430 2013-12-06 22.80 22.80 22.30 22.60 4174 2013-12-05 22.50 22.90 22.01 22.80 11939 2013-12-04 23.10 23.20 22.80 22.90 4895 2013-12-03 23.60 23.69 23.30 23.30 1963 2013-12-02 23.60 23.89 23.50 23.50 6100 2013-11-29 23.60 23.60 23.31 23.60 2002 2013-11-28 23.71 23.77 23.36 23.55 3386 2013-11-27 23.60 23.78 23.41 23.75 3346 2013-11-26 23.00 23.61 22.70 23.61 11988 2013-11-25 23.00 23.00 22.70 23.00 3280 2013-11-22 23.00 23.00 22.76 22.97 2179 2013-11-21 22.88 22.98 22.69 22.97 3052 2013-11-20 22.69 23.00 22.69 22.78 4594 2013-11-19 22.80 23.00 22.66 23.00 1879 2013-11-18 22.90 23.00 22.70 23.00 8272 2013-11-15 22.90 23.13 22.40 23.00 8740 2013-11-14 22.90 23.00 22.00 22.94 16133 2013-11-13 23.00 23.00 22.55 22.84 5408 2013-11-12 23.20 23.20 22.30 22.90 5055 2013-11-11 23.00 23.29 22.90 23.10 2401 2013-11-08 22.80 23.00 22.80 23.00 1465 2013-11-07 23.00 23.20 22.50 23.00 10651 2013-11-06 23.20 23.20 22.71 23.03 34524 2013-11-05 23.00 23.20 22.80 23.20 5993 2013-11-04 23.30 23.52 22.70 22.70 34936 2013-11-01 22.21 22.25 21.95 22.17 2934 2013-10-31 22.60 22.60 21.80 22.09 8942 2013-10-30 21.85 22.70 21.45 22.60 22576 2013-10-29 21.79 22.20 21.42 21.79 46757 2013-10-28 20.41 20.90 20.41 20.62 5142 2013-10-25 20.80 20.80 20.20 20.80 7886 2013-10-24 21.49 21.49 20.50 20.90 16243 2013-10-23 22.00 22.00 21.41 21.70 9855 2013-10-22 22.90 22.90 21.90 22.09 13867 2013-10-21 23.00 23.00 22.28 22.70 5211 2013-10-18 22.50 24.00 22.49 23.00 7474 2013-10-17 22.00 22.49 21.60 22.49 3282 2013-10-16 21.92 22.00 21.61 22.00 2812 2013-10-15 21.40 21.91 21.40 21.91 7490 2013-10-14 21.40 21.50 21.25 21.40 5468 2013-10-11 21.60 21.60 21.20 21.60 9106 2013-10-10 21.18 21.60 20.50 21.60 10063 2013-10-09 20.42 21.40 20.34 21.30 19406 2013-10-08 19.60 20.42 19.60 20.42 29294 2013-10-07 19.60 19.70 19.50 19.60 2820 2013-10-04 19.60 19.70 19.45 19.64 2646 2013-10-03 19.65 19.70 19.55 19.68 1454 2013-10-02 19.80 19.80 19.55 19.80 4953 2013-10-01 19.90 19.90 19.55 19.85 23387 2013-09-30 19.98 20.00 19.60 19.95 5982 2013-09-27 19.60 19.98 19.60 19.85 4454 2013-09-26 19.30 19.60 19.19 19.60 12526 2013-09-25 19.40 19.50 18.50 19.30 57898 2013-09-24 18.73 19.80 18.70 19.60 13724 2013-09-23 18.30 18.65 18.25 18.65 4365 2013-09-20 17.70 18.50 17.70 18.34 28216 2013-09-19 17.49 17.60 17.38 17.50 130232 2013-09-18 17.40 17.50 17.40 17.49 5677 2013-09-17 17.40 17.50 17.38 17.48 108414 2013-09-16 17.41 17.50 17.38 17.38 2580 2013-09-13 17.60 17.60 17.45 17.45 5780 2013-09-12 17.50 17.60 17.50 17.60 1734 2013-09-11 17.89 17.89 17.45 17.54 2039 2013-09-10 17.80 17.89 17.65 17.89 3129 2013-09-09 17.70 17.71 17.50 17.58 3635 2013-09-06 17.50 17.80 17.50 17.68 4657 2013-09-05 17.69 17.70 17.50 17.58 1077 2013-09-04 17.65 17.69 17.50 17.69 642 2013-09-03 17.70 17.71 17.51 17.64 1742 2013-09-02 17.80 17.85 17.60 17.80 4031 2013-08-30 17.80 17.81 17.20 17.81 1432 2013-08-29 17.41 17.41 17.20 17.20 668 2013-08-28 17.66 17.67 17.35 17.35 1104 2013-08-27 17.70 17.71 17.50 17.67 938 2013-08-26 17.90 17.90 17.63 17.67 270 2013-08-23 17.68 17.90 17.60 17.90 2451 2013-08-22 17.68 17.68 17.60 17.68 1231 2013-08-21 17.69 17.70 17.60 17.70 26035 2013-08-20 17.55 17.70 17.55 17.55 1625 2013-08-19 17.68 17.70 17.55 17.55 2637 2013-08-16 17.54 17.55 17.54 17.54 220 2013-08-15 17.50 17.61 17.50 17.54 4566 2013-08-14 17.20 17.70 17.20 17.70 5126 2013-08-13 17.47 17.47 17.10 17.45 1787 2013-08-12 17.20 17.47 16.70 17.47 2364 2013-08-09 17.37 17.40 17.20 17.40 2729 2013-08-08 17.21 17.36 17.21 17.23 1160 2013-08-07 17.40 17.40 17.20 17.21 695 2013-08-06 17.30 17.49 17.20 17.40 1157 2013-08-05 17.50 17.50 17.20 17.49 3206 2013-08-02 17.60 17.70 17.20 17.50 3273 2013-08-01 17.49 17.60 17.46 17.60 7891 2013-07-31 17.30 17.40 17.25 17.40 347 2013-07-30 17.20 17.44 17.20 17.44 9523 2013-07-29 17.40 17.45 17.20 17.20 1567 2013-07-26 17.50 17.50 17.45 17.45 120 2013-07-25 17.65 17.65 17.50 17.50 172 2013-07-24 17.50 17.51 17.50 17.51 130 2013-07-23 17.60 17.60 17.51 17.51 239 2013-07-22 17.70 17.70 17.41 17.60 809 2013-07-19 17.60 17.61 17.50 17.50 234 2013-07-18 17.52 17.53 17.30 17.40 557 2013-07-17 17.53 17.68 17.53 17.55 249 2013-07-16 17.70 17.70 17.52 17.53 1498 2013-07-15 17.70 17.70 17.59 17.70 1204 2013-07-12 17.69 17.70 17.50 17.60 1141 2013-07-11 17.70 17.70 17.50 17.70 644 2013-07-10 17.70 17.70 17.50 17.70 762 2013-07-09 17.70 17.75 17.60 17.70 289 2013-07-08 17.70 17.80 17.53 17.70 1469 2013-07-05 17.70 17.70 17.60 17.70 251 2013-07-04 17.75 17.80 17.70 17.70 0 2013-07-03 17.77 17.78 17.70 17.70 245 2013-07-02 17.99 17.99 17.26 17.79 1659 2013-07-01 17.89 18.00 17.70 18.00 976 2013-06-28 17.71 17.89 17.52 17.89 2859 2013-06-27 17.70 17.76 16.86 17.70 4597 2013-06-26 17.79 17.80 17.25 17.70 4683 2013-06-25 17.70 17.80 17.50 17.80 0 2013-06-24 17.75 17.80 17.40 17.70 800 2013-06-21 17.88 17.96 17.40 17.75 2192 2013-06-20 18.00 18.00 17.40 17.88 2686 2013-06-19 17.71 18.00 17.71 18.00 1681 2013-06-18 17.80 18.00 17.45 17.71 41807 2013-06-17 17.00 17.80 17.00 17.80 4247 2013-06-14 17.30 17.40 17.30 17.32 747 2013-06-13 17.20 17.40 17.20 17.40 488 2013-06-12 17.40 17.45 17.30 17.40 1000 2013-06-11 17.70 17.80 17.40 17.40 0 2013-06-10 17.80 17.90 17.70 17.70 1656 2013-06-07 17.80 17.90 17.80 17.80 1035 2013-06-06 17.93 18.08 17.25 18.00 1665 2013-06-05 17.73 17.99 17.73 17.93 547 2013-06-04 17.70 18.00 17.70 17.73 1767 2013-06-03 18.05 18.05 17.50 17.98 4661 2013-05-31 18.19 18.19 18.02 18.02 15483 2013-05-30 18.00 18.19 17.82 18.19 1733 2013-05-29 18.00 18.00 17.80 18.00 3904 2013-05-28 18.19 18.19 17.71 18.00 5150 2013-05-27 18.15 18.19 17.98 18.19 2723 2013-05-24 18.10 18.20 18.00 18.16 1482 2013-05-23 18.00 18.10 17.81 18.10 4583 2013-05-22 17.99 18.10 17.55 18.00 3443 2013-05-21 18.20 18.20 17.70 18.00 4363 2013-05-20 18.05 18.17 17.91 18.16 1523 2013-05-17 18.18 18.18 17.87 18.16 4333 2013-05-16 17.10 18.60 17.10 18.20 26204 2013-05-15 16.40 17.10 16.40 17.10 3119 2013-05-14 16.20 16.40 16.20 16.40 2283 2013-05-13 16.50 16.50 16.20 16.29 2630 2013-05-10 16.46 16.47 16.20 16.45 2265 2013-05-09 16.50 16.50 16.14 16.46 469 2013-05-08 16.31 16.33 16.10 16.10 906 2013-05-07 16.58 16.58 16.20 16.20 0 2013-05-06 16.81 16.81 16.20 16.59 3764 2013-05-03 16.19 16.81 16.18 16.81 3789 2013-05-02 15.90 16.18 15.90 16.18 1459 2013-04-30 15.80 16.09 15.76 15.87 5183 2013-04-29 16.00 16.00 15.74 15.87 4200 2013-04-26 15.99 15.99 15.71 15.99 865 2013-04-25 16.00 16.14 15.80 15.91 4446 2013-04-24 15.91 16.09 15.83 16.00 2320 2013-04-23 15.90 16.09 15.81 15.81 4544 2013-04-22 15.45 15.80 15.45 15.60 4889 2013-04-19 15.75 15.80 15.53 15.53 9627 2013-04-18 15.20 15.80 15.20 15.79 8037 2013-04-17 15.29 15.29 14.83 15.00 2786 2013-04-16 14.40 15.39 14.40 15.10 8983 2013-04-15 14.30 14.40 14.20 14.40 1139 2013-04-12 14.30 14.40 14.21 14.32 3817 2013-04-11 14.30 14.30 14.13 14.21 2135 2013-04-10 14.20 14.20 14.11 14.20 793 2013-04-09 14.21 14.21 14.10 14.20 1621 2013-04-08 14.22 14.27 14.10 14.20 2164 2013-04-05 14.30 14.30 14.16 14.22 2108 2013-04-04 14.45 14.45 14.10 14.30 3936 2013-04-03 14.53 14.59 14.20 14.50 5058 2013-04-02 14.60 14.78 14.53 14.53 2933 2013-03-28 14.70 14.76 14.52 14.72 1394 2013-03-27 14.80 14.97 14.61 14.77 74650 2013-03-26 15.00 15.00 14.71 14.95 9097 2013-03-25 15.10 15.13 14.52 15.00 2591 2013-03-22 15.20 15.20 14.90 15.13 2767 2013-03-21 15.30 15.30 15.00 15.24 1031 2013-03-20 15.30 15.49 15.12 15.36 3249 2013-03-19 15.59 15.70 15.31 15.50 807 2013-03-18 15.60 15.73 15.01 15.59 3951 2013-03-15 16.50 16.60 15.63 15.63 31469 2013-03-14 16.55 16.70 16.12 16.50 10379 2013-03-13 16.69 16.70 16.50 16.55 1902 2013-03-12 16.80 16.80 16.60 16.70 51892 2013-03-11 16.64 16.70 16.60 16.60 1713 2013-03-08 16.60 16.70 16.46 16.63 4691 2013-03-07 16.30 16.60 16.30 16.55 3542 2013-03-06 16.05 16.38 16.05 16.23 2267 2013-03-05 16.11 16.30 16.02 16.18 5182 2013-03-04 16.39 16.39 15.96 16.10 3735 2013-03-01 16.41 16.50 15.70 16.37 6837 2013-02-28 16.50 16.50 16.10 16.40 6459 2013-02-27 16.65 16.65 16.26 16.50 2958 2013-02-26 16.74 16.74 16.56 16.65 1080 2013-02-25 16.60 16.80 16.60 16.78 4238 2013-02-22 17.30 17.30 16.60 16.85 6303 2013-02-21 17.30 17.54 17.25 17.32 874 2013-02-20 17.70 17.70 17.40 17.40 1081 2013-02-19 17.70 17.70 17.41 17.60 3028 2013-02-18 17.50 17.60 17.40 17.60 51232 2013-02-15 17.45 17.50 17.40 17.50 846 2013-02-14 17.30 17.45 17.30 17.45 773 2013-02-13 17.45 17.50 17.40 17.40 1140 2013-02-12 17.49 17.49 17.20 17.45 10016 2013-02-11 17.79 17.79 17.28 17.50 27072 2013-02-08 17.50 17.60 17.21 17.55 4150 2013-02-07 17.60 17.67 17.50 17.50 1478 2013-02-06 17.50 18.20 17.50 17.75 8197 2013-02-05 16.60 17.30 16.60 17.20 2576 2013-02-04 17.00 17.00 16.60 16.60 1918 2013-02-01 16.60 17.10 16.60 16.87 4649 2013-01-31 17.40 17.50 16.55 17.00 5831 2013-01-30 17.80 17.80 16.55 17.50 13277 2013-01-29 18.30 18.37 17.70 18.00 6309 2013-01-28 18.10 19.10 18.10 18.20 12480 2013-01-25 17.50 18.20 17.50 18.00 9077 2013-01-24 17.95 18.00 17.80 17.99 15562 2013-01-23 17.50 17.98 17.50 17.98 12244 2013-01-22 17.10 18.00 17.10 17.50 22783 2013-01-21 16.88 17.40 16.88 17.29 8493 2013-01-18 16.09 17.50 16.05 17.00 31932 2013-01-17 14.20 16.10 14.19 16.05 26987 2013-01-16 13.33 14.50 13.33 14.05 79003 2013-01-15 13.37 13.40 13.00 13.30 6946 2013-01-14 13.40 13.40 12.90 13.30 6327 2013-01-11 13.48 13.49 13.30 13.40 1453 2013-01-10 13.32 13.50 13.22 13.50 3482 2013-01-09 13.51 13.53 13.30 13.40 989 2013-01-08 13.50 13.54 13.35 13.50 1057 2013-01-07 13.37 13.50 13.18 13.50 1271 2013-01-04 13.34 13.38 13.26 13.37 1400 2013-01-03 13.40 13.41 13.00 13.36 5119 2013-01-02 13.68 13.80 13.37 13.37 4146 2012-12-31 13.20 13.60 13.20 13.60 1416 2012-12-28 13.40 13.40 13.30 13.40 430 2012-12-27 13.18 13.40 13.10 13.40 3590 2012-12-24 13.00 13.24 13.00 13.20 1961 2012-12-21 13.10 13.21 13.10 13.21 1081 2012-12-20 13.25 13.25 13.10 13.22 782 2012-12-19 12.95 13.30 12.82 13.19 2294 2012-12-18 12.90 13.10 12.80 12.91 2153 2012-12-17 13.05 13.05 12.71 12.90 1773 2012-12-14 13.06 13.19 12.90 13.00 1979 2012-12-13 13.10 13.19 12.90 13.06 1120 2012-12-12 13.04 13.19 12.93 13.19 2536 2012-12-11 13.10 13.24 13.01 13.04 7674 2012-12-10 13.10 13.10 13.00 13.09 5852 2012-12-07 12.99 13.08 12.90 13.08 4119 2012-12-06 13.00 13.01 12.92 13.00 32421 2012-12-05 13.00 13.01 12.92 13.01 1502 2012-12-04 12.99 13.00 12.90 13.00 2019 2012-12-03 12.80 12.99 12.80 12.93 2981 2012-11-30 12.68 12.81 12.65 12.80 4595 2012-11-29 12.50 12.81 12.40 12.69 6123 2012-11-28 12.40 12.50 12.32 12.50 1191 2012-11-27 12.40 12.48 12.30 12.48 2024 2012-11-26 12.40 12.40 12.10 12.30 1444 2012-11-23 12.30 12.30 12.15 12.30 3296 2012-11-22 12.20 12.29 12.05 12.28 3138 2012-11-21 12.00 12.15 11.92 12.15 1346 2012-11-20 12.00 12.20 11.94 12.08 5063 2012-11-19 11.65 12.00 11.63 11.75 5024 2012-11-16 11.61 11.65 11.50 11.65 11458 2012-11-15 11.60 11.60 11.43 11.60 634 2012-11-14 11.61 11.61 11.55 11.60 501 2012-11-13 11.50 11.60 11.48 11.60 11473 2012-11-12 11.61 11.61 11.40 11.50 15570 2012-11-09 11.68 11.73 11.61 11.73 5027 2012-11-08 11.70 11.88 11.70 11.70 3149 2012-11-07 12.15 12.15 11.61 11.70 25390 2012-11-06 12.14 12.15 12.02 12.15 279 2012-11-05 12.14 12.15 12.02 12.15 1193 2012-11-02 12.14 12.14 12.02 12.14 198 2012-11-01 12.11 12.16 12.07 12.15 1038 2012-10-31 12.10 12.10 11.91 12.07 9937 2012-10-30 12.01 12.10 12.01 12.10 1074 2012-10-29 12.20 12.20 12.01 12.10 819 2012-10-26 12.10 12.19 12.01 12.19 2062 2012-10-25 12.21 12.21 12.11 12.21 2833 2012-10-24 12.12 12.20 12.11 12.20 1832 2012-10-23 12.21 12.25 12.12 12.20 1471 2012-10-22 12.31 12.31 12.21 12.25 8234 2012-10-19 12.36 12.36 12.31 12.31 1624 2012-10-18 12.30 12.40 12.21 12.35 5270 2012-10-17 12.38 12.38 12.20 12.35 0 2012-10-16 12.39 12.39 12.21 12.39 3294 2012-10-15 12.38 12.40 12.20 12.39 29664 2012-10-12 12.36 12.51 12.33 12.48 89368 2012-10-11 12.40 12.40 12.30 12.35 696 2012-10-10 12.41 12.41 12.22 12.35 16460 2012-10-09 12.49 12.49 12.40 12.40 202 2012-10-08 12.47 12.49 12.40 12.44 1616 2012-10-05 12.49 12.49 12.30 12.48 19111 2012-10-04 12.47 12.49 12.30 12.48 1453 2012-10-03 12.45 12.46 12.21 12.46 1529 2012-10-02 12.49 12.49 12.23 12.45 45765 2012-10-01 12.49 12.49 12.30 12.49 1265 2012-09-28 12.50 12.51 12.23 12.50 40695 2012-09-27 12.50 12.51 12.25 12.50 16270 2012-09-26 12.50 12.50 12.22 12.47 6270 2012-09-25 12.50 12.50 12.40 12.42 825 2012-09-24 12.30 12.51 12.30 12.50 20729 2012-09-21 12.15 12.40 11.92 12.23 11464 2012-09-20 12.17 12.20 11.71 12.10 11253 2012-09-19 11.78 12.16 11.71 12.16 67043 2012-09-18 11.80 11.80 11.70 11.80 479 2012-09-17 11.99 11.99 11.61 11.80 13106 2012-09-14 11.70 12.21 11.50 11.70 37844 2012-09-13 11.29 11.70 11.21 11.70 10493 2012-09-12 11.19 11.25 11.11 11.23 48670 2012-09-11 11.20 11.21 11.00 11.20 10272 2012-09-10 11.12 11.20 11.12 11.20 2228 2012-09-07 11.22 11.25 11.10 11.20 15230 2012-09-06 11.20 11.25 11.20 11.20 465 2012-09-05 11.25 11.25 11.17 11.17 962 2012-09-04 11.30 11.30 11.12 11.25 5827 2012-09-03 11.21 11.39 11.21 11.35 5093 2012-08-31 11.46 11.55 11.12 11.12 5681 2012-08-30 11.60 11.60 11.20 11.40 1717 2012-08-29 11.50 11.60 11.43 11.58 743 2012-08-28 11.55 11.59 11.00 11.55 7884 2012-08-27 11.59 11.59 11.46 11.55 3190 2012-08-24 11.71 11.85 11.53 11.70 3155 2012-08-23 11.70 11.70 11.62 11.70 2867 2012-08-22 11.70 11.80 11.66 11.70 14003 2012-08-21 11.80 11.80 11.67 11.80 13054 2012-08-20 11.80 11.90 11.66 11.70 5327 2012-08-17 11.90 12.00 11.80 11.85 2734 2012-08-16 11.99 11.99 11.85 11.90 453 2012-08-15 11.98 11.98 11.72 11.92 2569 2012-08-14 12.00 12.00 11.90 11.98 659 2012-08-13 12.00 12.00 11.81 11.94 1493 2012-08-10 12.00 12.95 11.80 11.96 7503 2012-08-09 12.26 12.26 11.80 11.96 4748 2012-08-08 12.50 12.51 12.12 12.25 3629 2012-08-07 12.53 12.53 12.35 12.51 2522 2012-08-06 13.00 13.00 12.33 12.51 4162 2012-08-03 13.00 13.40 12.20 12.51 6930 2012-08-02 13.49 13.50 12.64 13.00 2962 2012-08-01 13.31 13.50 13.20 13.50 709 2012-07-31 13.60 13.60 13.30 13.30 1556 2012-07-30 13.60 13.60 12.80 13.40 2281 2012-07-27 13.59 13.60 13.50 13.60 444 2012-07-26 13.51 13.60 13.50 13.60 482 2012-07-25 13.50 13.69 13.40 13.50 474 2012-07-24 13.69 13.80 13.45 13.45 20982 2012-07-23 13.75 13.75 13.50 13.69 850 2012-07-20 13.79 13.80 13.72 13.75 7742 2012-07-19 13.79 13.80 13.60 13.80 996 2012-07-18 13.89 13.89 13.70 13.80 928 2012-07-17 13.89 13.90 13.75 13.90 1509 2012-07-16 14.06 14.06 13.80 13.90 844 2012-07-13 14.30 14.30 13.90 13.99 914 2012-07-12 14.01 14.29 14.00 14.00 2265 2012-07-11 14.00 14.00 13.90 14.00 640 2012-07-10 14.00 14.00 13.85 14.00 850 2012-07-09 14.00 14.10 13.81 14.00 1246 2012-07-06 14.01 14.09 13.90 13.90 3702 2012-07-05 13.95 14.10 13.95 14.00 2452 2012-07-04 14.00 14.19 14.00 14.10 1235 2012-07-03 14.06 14.10 14.05 14.10 807 2012-07-02 14.10 14.20 14.00 14.15 2587 2012-06-29 14.00 14.20 13.90 14.19 2852 2012-06-28 14.19 14.20 14.02 14.19 465 2012-06-27 14.21 14.50 14.10 14.25 5552 2012-06-26 14.20 14.30 14.18 14.21 122526 2012-06-25 14.01 14.20 14.01 14.20 1273 2012-06-22 14.11 14.20 14.11 14.11 204 2012-06-21 14.11 14.20 14.11 14.20 740 2012-06-20 14.10 14.20 14.00 14.10 1880 2012-06-19 14.17 14.17 14.10 14.16 0 2012-06-18 14.17 14.18 14.00 14.10 624 2012-06-15 14.00 14.19 14.00 14.17 939 2012-06-14 14.10 14.20 14.00 14.20 1741 2012-06-13 14.40 14.40 13.90 14.10 2035 2012-06-12 13.90 14.20 13.51 14.20 4017 2012-06-11 13.30 13.88 13.30 13.88 5340 2012-06-08 13.29 13.30 13.10 13.27 1843 2012-06-07 13.31 13.31 13.20 13.20 976 2012-06-06 13.30 13.35 13.21 13.30 5174 2012-06-05 13.35 13.35 13.10 13.30 3415 2012-06-04 13.31 13.40 13.20 13.35 853 2012-06-01 13.80 13.80 13.40 13.40 1084 2012-05-31 14.78 14.78 13.80 13.80 4675 2012-05-30 15.00 15.00 14.77 14.77 1056 2012-05-29 15.20 15.22 14.94 15.09 947 2012-05-28 15.50 15.50 15.31 15.49 409 2012-05-25 15.71 15.80 15.30 15.50 3651 2012-05-24 15.69 15.70 15.50 15.67 1351 2012-05-23 15.51 15.69 15.51 15.69 0 2012-05-22 15.89 15.90 15.70 15.90 311 2012-05-21 15.96 15.96 15.60 15.88 881 2012-05-18 16.51 16.51 15.20 15.98 9188 2012-05-17 16.40 16.50 16.31 16.50 250 2012-05-16 16.70 16.70 16.40 16.40 1815 2012-05-15 17.00 17.00 16.71 16.71 1389 2012-05-14 16.95 17.15 16.95 17.09 968 2012-05-11 17.22 17.22 17.01 17.15 701 2012-05-10 17.50 17.50 17.20 17.21 99400 2012-05-09 17.61 17.65 17.25 17.30 2182 2012-05-08 17.70 17.89 17.60 17.60 2095 2012-05-07 18.00 18.00 17.40 17.80 3626 2012-05-04 19.25 19.25 17.96 18.10 17429 2012-05-03 19.15 19.30 18.61 19.10 4348 2012-05-02 19.00 19.15 19.00 19.15 2204 2012-04-30 19.18 19.18 19.01 19.01 934 2012-04-27 18.84 19.39 18.80 19.20 5678 2012-04-26 18.80 18.90 18.70 18.84 1607 2012-04-25 18.59 19.00 18.40 18.80 4085 2012-04-24 18.50 18.69 18.30 18.60 4097 2012-04-23 18.79 18.79 18.00 18.50 17652 2012-04-20 18.70 18.85 18.40 18.80 1823 2012-04-19 19.00 19.00 18.80 18.90 1862 2012-04-18 18.60 19.00 18.10 19.00 3705 2012-04-17 18.70 18.78 18.30 18.51 2457 2012-04-16 18.60 18.89 18.51 18.80 9339 2012-04-13 18.75 18.80 18.62 18.71 2650 2012-04-12 18.71 18.90 18.60 18.79 2441 2012-04-11 18.60 18.71 18.50 18.70 3673 2012-04-10 18.49 18.78 18.49 18.66 2871 2012-04-05 18.81 18.81 18.40 18.69 2582 2012-04-04 18.90 19.00 18.60 19.00 53994 2012-04-03 18.10 18.72 18.10 18.72 3276 2012-04-02 18.00 18.15 18.00 18.06 2712 2012-03-30 18.00 18.12 18.00 18.12 595 2012-03-29 18.11 18.12 18.00 18.10 2305 2012-03-28 18.10 18.12 18.10 18.11 3812 2012-03-27 18.08 18.09 18.00 18.00 3371 2012-03-26 18.00 18.09 18.00 18.09 1764 2012-03-23 18.01 18.05 18.00 18.00 1454 2012-03-22 18.00 18.00 18.00 18.00 3065 2012-03-21 17.99 18.00 17.90 18.00 1553 2012-03-20 18.00 18.00 17.80 18.00 1447 2012-03-19 17.94 18.09 17.80 18.09 6590 2012-03-16 18.00 18.05 17.55 17.99 18024 2012-03-15 18.10 18.10 18.01 18.01 7559 2012-03-14 18.01 18.30 17.97 18.00 7245 2012-03-13 17.90 18.39 17.90 17.95 10773 2012-03-12 17.80 18.06 17.73 17.80 9184 2012-03-09 17.55 17.80 17.53 17.80 4545 2012-03-08 17.51 17.77 17.50 17.52 9326 2012-03-07 17.50 17.60 17.41 17.50 7702 2012-03-06 17.52 17.52 17.41 17.51 62629 2012-03-05 17.50 17.64 17.50 17.51 13775 2012-03-02 17.54 17.54 17.45 17.54 8922 2012-03-01 17.50 17.55 17.40 17.54 3080 2012-02-29 17.30 17.50 17.20 17.50 355 2012-02-28 17.51 17.51 17.03 17.40 2775 2012-02-27 17.40 17.50 17.21 17.50 2275 2012-02-24 17.20 17.74 17.10 17.25 5198 2012-02-23 17.19 17.20 16.85 17.20 11488 2012-02-22 17.10 17.19 16.90 17.19 2288 2012-02-21 17.08 17.20 17.01 17.20 13593 2012-02-20 16.40 17.10 16.30 17.07 10197 2012-02-17 16.40 16.45 16.00 16.45 13548 2012-02-16 16.60 16.60 15.50 16.30 8721 2012-02-15 16.69 16.70 16.22 16.59 3262 2012-02-14 16.99 16.99 16.22 16.69 3312 2012-02-13 16.90 17.70 16.72 16.98 6376 2012-02-10 16.95 16.95 16.70 16.90 2758 2012-02-09 16.12 16.95 16.10 16.90 3329 2012-02-08 16.06 16.50 15.83 16.12 4352 2012-02-07 16.10 16.50 15.85 16.02 7210 2012-02-06 15.48 16.08 15.30 16.00 6357 2012-02-03 15.40 15.45 15.10 15.35 4863 2012-02-02 15.35 15.50 15.30 15.45 4951 2012-02-01 15.20 15.47 15.15 15.30 8327 2012-01-31 15.16 15.28 15.01 15.05 4501 2012-01-30 15.40 15.40 15.15 15.15 1165 2012-01-27 15.48 15.48 15.15 15.39 7373 2012-01-26 15.41 15.48 15.35 15.48 1261 2012-01-25 15.47 15.48 15.40 15.40 2139 2012-01-24 15.48 15.50 15.30 15.46 1836 2012-01-23 15.47 15.51 15.40 15.49 2498 2012-01-20 15.51 15.51 15.35 15.48 862 2012-01-19 15.50 15.50 15.38 15.50 3222 2012-01-18 15.40 15.60 15.40 15.50 6180 2012-01-17 15.41 15.50 15.30 15.30 1385 2012-01-16 15.50 15.50 15.31 15.40 1616 2012-01-13 15.65 15.71 15.40 15.50 6136 2012-01-12 15.69 15.70 15.41 15.60 1392 2012-01-11 15.74 15.74 15.50 15.69 2389 2012-01-10 15.75 15.75 15.40 15.75 3800 2012-01-09 15.80 16.00 15.46 15.78 2505 2012-01-06 15.90 16.00 15.76 15.80 917 2012-01-05 16.50 16.52 15.90 15.90 5583 2012-01-04 16.80 16.86 16.20 16.60 5156 2012-01-03 17.00 17.00 16.31 16.90 22660 2012-01-02 16.70 17.10 16.61 17.00 22768 2011-12-30 15.01 16.47 15.01 16.47 8436 2011-12-29 14.88 15.10 14.81 15.00 7708 2011-12-28 14.65 14.88 14.60 14.88 17593 2011-12-27 14.71 14.75 14.44 14.65 15437 2011-12-23 14.68 14.79 14.57 14.75 28869 2011-12-22 14.61 14.80 14.61 14.75 12473 2011-12-21 14.01 14.90 14.00 14.60 31062 2011-12-20 13.00 14.00 12.60 14.00 25926 2011-12-19 13.60 13.69 12.70 13.05 41196 2011-12-16 14.20 14.20 13.85 13.85 7409 2011-12-15 14.20 14.20 14.10 14.14 1742 2011-12-14 14.20 14.28 14.10 14.27 847 2011-12-13 14.41 14.45 14.12 14.45 4507 2011-12-12 14.50 14.55 14.11 14.40 5021 2011-12-09 14.97 14.97 14.50 14.60 5811 2011-12-08 14.99 14.99 14.70 14.99 10984 2011-12-07 14.11 15.00 14.11 14.99 4035 2011-12-06 13.98 14.20 13.90 14.11 18762 2011-12-05 13.98 14.05 13.85 14.00 29124 2011-12-02 13.97 14.00 13.87 13.99 3399 2011-12-01 13.95 13.99 13.81 13.97 3879 2011-11-30 13.99 14.00 13.60 13.97 7883 2011-11-29 14.00 14.00 13.80 13.99 8141 2011-11-28 14.00 14.06 13.91 14.06 6712 2011-11-25 13.98 14.00 13.80 14.00 7261 2011-11-24 14.80 14.80 13.90 14.00 12183 2011-11-23 15.10 15.10 14.80 14.80 1935 2011-11-22 15.10 15.19 14.80 15.10 13653 2011-11-21 15.57 15.57 15.11 15.25 3544 2011-11-18 15.59 15.59 15.20 15.57 2480 2011-11-17 15.50 15.59 15.30 15.59 2858 2011-11-16 15.50 15.70 15.50 15.70 1104 2011-11-15 15.64 15.70 15.45 15.70 3655 2011-11-14 15.79 15.79 15.27 15.70 2413 2011-11-11 15.29 15.80 15.25 15.80 1072 2011-11-10 15.02 15.29 15.02 15.29 3420 2011-11-09 15.10 15.30 15.01 15.30 7444 2011-11-08 15.00 15.09 15.00 15.09 3621 2011-11-07 15.20 15.31 15.05 15.20 4326 2011-11-04 15.00 15.20 14.97 15.00 6485 2011-11-03 14.90 15.10 14.85 15.01 9853 2011-11-02 14.91 14.91 14.20 14.80 6801 2011-11-01 14.80 14.96 14.70 14.92 3464 2011-10-31 14.90 14.99 14.80 14.80 1183 2011-10-28 14.50 15.10 14.46 14.80 39976 2011-10-27 13.95 14.48 13.90 14.45 19735 2011-10-26 13.85 13.90 13.64 13.78 8101 2011-10-25 13.71 13.80 13.51 13.80 5583 2011-10-24 13.60 13.85 13.50 13.66 11040 2011-10-21 14.30 14.30 13.40 13.70 11811 2011-10-20 14.71 14.80 14.00 14.30 2853 2011-10-19 15.00 15.00 14.52 14.71 1699 2011-10-18 15.00 15.10 14.97 15.04 30387 2011-10-17 15.10 15.10 14.90 15.08 5982 2011-10-14 15.34 15.49 14.90 15.14 4626 2011-10-13 15.40 15.79 15.20 15.34 1910 2011-10-12 15.89 16.00 15.29 15.29 4231 2011-10-11 16.00 16.00 15.83 15.90 6101 2011-10-10 15.80 16.00 15.70 16.00 4326 2011-10-07 16.00 16.00 15.79 15.95 11337 2011-10-06 15.60 16.00 15.60 16.00 11186 2011-10-05 15.39 15.60 15.20 15.60 1432 2011-10-04 15.50 15.50 15.20 15.40 1589 2011-10-03 15.70 15.70 15.65 15.65 593 2011-09-30 15.95 15.95 15.51 15.68 3807 2011-09-29 16.12 16.12 15.80 15.80 5136 2011-09-28 16.81 16.81 16.12 16.12 6848 2011-09-27 16.91 16.98 16.60 16.60 2961 2011-09-26 16.20 16.70 16.01 16.40 7226 2011-09-23 17.00 17.00 16.00 16.20 8093 2011-09-22 17.60 17.60 16.90 17.00 14788 2011-09-21 17.75 17.75 17.40 17.63 4967 2011-09-20 17.75 17.75 17.66 17.75 3266 2011-09-19 18.10 18.20 17.80 18.00 7145 2011-09-16 18.59 18.75 18.51 18.60 16140 2011-09-15 18.50 18.60 18.04 18.04 4436 2011-09-14 18.50 18.50 18.40 18.50 4266 2011-09-13 18.50 18.50 18.01 18.40 4862 2011-09-12 18.79 18.79 18.00 18.20 10715 2011-09-09 19.11 19.11 18.70 19.00 3492 2011-09-08 19.70 19.70 19.00 19.10 3470 2011-09-07 19.60 19.99 19.60 19.70 6538 2011-09-06 19.60 19.74 18.51 19.74 11298 2011-09-05 19.50 19.75 19.30 19.75 7989 2011-09-02 18.19 19.30 18.11 19.30 11691 2011-09-01 17.30 18.30 17.25 18.30 15939 2011-08-31 17.00 17.30 16.78 17.10 11919 2011-08-30 16.77 17.00 16.77 17.00 4629 2011-08-29 16.80 17.00 16.70 16.77 6188 2011-08-26 17.40 17.40 16.50 17.00 6369 2011-08-25 17.20 17.50 17.20 17.35 7562 2011-08-24 16.75 17.24 16.75 17.10 9974 2011-08-23 16.89 17.20 16.41 17.09 17225 2011-08-22 16.10 16.90 16.10 16.89 5252 2011-08-19 16.61 16.70 16.00 16.11 17092 2011-08-18 17.09 17.09 16.07 16.45 3154 2011-08-17 16.99 17.09 16.80 17.09 1307 2011-08-16 17.00 17.00 16.70 17.00 8516 2011-08-15 17.00 17.00 16.50 16.90 4345 2011-08-12 17.10 17.10 16.71 16.95 10055 2011-08-11 16.81 17.10 16.65 16.90 6245 2011-08-10 18.10 18.10 16.65 16.65 8227 2011-08-09 18.15 18.22 17.40 18.00 17176 2011-08-08 18.50 18.65 18.00 18.13 15983 2011-08-05 18.20 19.00 17.91 18.50 33562 2011-08-04 18.91 19.01 18.30 18.30 15259 2011-08-03 18.45 19.00 18.45 18.99 9753 2011-08-02 18.40 18.70 18.28 18.51 10450 2011-08-01 18.15 18.40 18.10 18.30 5086 2011-07-29 17.20 18.70 17.13 18.05 10677 2011-07-28 17.39 17.39 16.80 17.15 20777 2011-07-27 17.01 17.45 17.01 17.15 15236 2011-07-26 17.70 17.90 17.10 17.27 12147 2011-07-25 17.81 17.90 17.71 17.71 9961 2011-07-22 17.31 18.00 17.31 17.81 28612 2011-07-21 17.29 17.59 17.11 17.25 23263 2011-07-20 17.50 17.90 17.32 17.34 34201 2011-07-19 17.02 17.70 17.02 17.60 11761 2011-07-18 17.63 17.99 17.11 17.30 22707 2011-07-15 18.30 18.35 17.65 17.65 29842 2011-07-14 19.00 19.05 18.00 18.14 23599 2011-07-13 18.89 19.07 18.50 19.00 43079 2011-07-12 19.85 19.85 17.70 18.00 47553 2011-07-11 20.59 20.59 19.19 19.19 34964 2011-07-08 21.00 21.00 20.24 20.66 44925 2011-07-07 20.64 21.14 20.10 20.85 20008 2011-07-06 21.00 21.00 20.25 20.64 30169 2011-07-05 21.50 21.50 20.89 20.97 31585 2011-07-04 21.40 21.50 21.10 21.41 20681 2011-07-01 21.50 21.59 21.25 21.50 53517 2011-06-30 21.79 21.80 21.11 21.70 32610 2011-06-29 21.60 21.85 20.85 21.80 27018 2011-06-28 20.40 21.80 20.25 21.75 11790 2011-06-27 20.19 20.64 20.15 20.40 25013 2011-06-24 20.00 20.00 19.68 19.80 11500 2011-06-23 20.30 20.30 19.70 19.90 53461 2011-06-22 20.00 20.30 19.95 20.15 58649 2011-06-21 20.70 20.70 19.88 20.08 73058 2011-06-20 21.90 21.94 20.68 20.99 27405 2011-06-17 22.00 22.30 21.50 21.80 16337 2011-06-16 23.50 23.50 21.50 22.00 34861 2011-06-15 23.50 23.95 23.50 23.70 12096 2011-06-14 26.00 26.00 23.50 23.59 26408 2011-06-13 18.61 18.61 18.61 18.61 0